KissMeData/053290/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	120539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	40	2	0.74	384675410	71160	33.71	5390	5490	5310	7020	3780	5400	5405.79	1.37	0	1728	5560	5480	5430	5350	5300	5455	5325	83	1620	500	3340	10	1	16526307	899	19.78	1.05	12	0.43	275.00	5170.00	7670	20230626	-29.07	4100	20230426	32.68	5860	-7.17	20240103	4980	9.24	20240102	7670	-29.07	20230626	4100	32.68	20230426	7.05	N	053290	500	82 억		226090	N	N	0	N	00	N
3	20240123	110537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	50	2	0.93	294439330	54615	25.87	5390	5490	5310	7020	3780	5400	5391.16	1.37	0	2593	5560	5480	5430	5350	5300	5455	5325	83	1620	500	3340	10	1	16526307	901	19.82	1.05	12	0.33	275.00	5170.00	7670	20230626	-28.94	4100	20230426	32.93	5860	-7.00	20240103	4980	9.44	20240102	7670	-28.94	20230626	4100	32.93	20230426	7.05	N	053290	500	82 억		226090	N	N	0	N	00	N
4	20240123	100537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	40	2	0.74	195234960	36351	17.22	5390	5490	5310	7020	3780	5400	5370.75	1.37	0	-2739	5560	5480	5430	5350	5300	5455	5325	83	1620	500	3340	10	1	16526307	899	19.78	1.05	12	0.22	275.00	5170.00	7670	20230626	-29.07	4100	20230426	32.68	5860	-7.17	20240103	4980	9.24	20240102	7670	-29.07	20230626	4100	32.68	20230426	7.05	N	053290	500	82 억		226090	N	N	0	N	00	N
5	20240123	090537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-20	5	-0.37	51310800	9518	4.51	5390	5490	5370	7020	3780	5400	5390.83	1.37	0	696	5560	5480	5430	5350	5300	5455	5325	83	1620	500	3340	10	1	16526307	889	19.56	1.04	12	0.06	275.00	5170.00	7670	20230626	-29.86	4100	20230426	31.22	5860	-8.19	20240103	4980	8.03	20240102	7670	-29.86	20230626	4100	31.22	20230426	7.05	N	053290	500	82 억		226090	N	N	0	N	00	N
6	20240119	160533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-50	5	-0.92	1495382700	275017	16.60	5390	5540	5360	7070	3810	5440	5437.42	1.35	0	5763	5913	5676	5423	5186	4933	5795	5305	83	1630	500	3370	10	1	16526307	891	19.60	1.04	12	1.66	275.00	5170.00	7670	20230626	-29.73	4100	20230426	31.46	5860	-8.02	20240103	4980	8.23	20240102	7670	-29.73	20230626	4100	31.46	20230426	7.25	N	053290	500	82 억		222491	N	N	0	N	00	N
7	20240119	150535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-20	5	-0.37	1426191090	262188	15.82	5390	5540	5360	7070	3810	5440	5439.57	1.35	0	5403	5913	5676	5423	5186	4933	5795	5305	83	1630	500	3370	10	1	16526307	896	19.71	1.05	12	1.59	275.00	5170.00	7670	20230626	-29.34	4100	20230426	32.20	5860	-7.51	20240103	4980	8.84	20240102	7670	-29.34	20230626	4100	32.20	20230426	7.25	N	053290	500	82 억		222491	N	N	0	N	00	N
8	20240119	140534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-50	5	-0.92	1286630630	236256	14.26	5390	5540	5380	7070	3810	5440	5445.93	1.35	0	10307	5913	5676	5423	5186	4933	5795	5305	83	1630	500	3370	10	1	16526307	891	19.60	1.04	12	1.43	275.00	5170.00	7670	20230626	-29.73	4100	20230426	31.46	5860	-8.02	20240103	4980	8.23	20240102	7670	-29.73	20230626	4100	31.46	20230426	7.25	N	053290	500	82 억		222491	N	N	0	N	00	N
9	20240119	130534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-30	5	-0.55	1185839350	217573	13.13	5390	5540	5380	7070	3810	5440	5450.32	1.35	0	20186	5913	5676	5423	5186	4933	5795	5305	83	1630	500	3370	10	1	16526307	894	19.67	1.05	12	1.32	275.00	5170.00	7670	20230626	-29.47	4100	20230426	31.95	5860	-7.68	20240103	4980	8.63	20240102	7670	-29.47	20230626	4100	31.95	20230426	7.25	N	053290	500	82 억		222491	N	N	0	N	00	N
10	20240119	120537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-10	5	-0.18	1071849910	196474	11.86	5390	5540	5380	7070	3810	5440	5455.46	1.35	0	29281	5913	5676	5423	5186	4933	5795	5305	83	1630	500	3370	10	1	16526307	897	19.75	1.05	12	1.19	275.00	5170.00	7670	20230626	-29.20	4100	20230426	32.44	5860	-7.34	20240103	4980	9.04	20240102	7670	-29.20	20230626	4100	32.44	20230426	7.25	N	053290	500	82 억		222491	N	N	0	N	00	N
11	20240119	110536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	10	2	0.18	941043420	172408	10.40	5390	5540	5380	7070	3810	5440	5458.28	1.35	0	35126	5913	5676	5423	5186	4933	5795	5305	83	1630	500	3370	10	1	16526307	901	19.82	1.05	12	1.04	275.00	5170.00	7670	20230626	-28.94	4100	20230426	32.93	5860	-7.00	20240103	4980	9.44	20240102	7670	-28.94	20230626	4100	32.93	20230426	7.25	N	053290	500	82 억		222491	N	N	0	N	00	N
12	20240119	100540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	30	2	0.55	580213120	106026	6.40	5390	5540	5380	7070	3810	5440	5472.49	1.35	0	15708	5913	5676	5423	5186	4933	5795	5305	83	1630	500	3370	10	1	16526307	904	19.89	1.06	12	0.64	275.00	5170.00	7670	20230626	-28.68	4100	20230426	33.41	5860	-6.66	20240103	4980	9.84	20240102	7670	-28.68	20230626	4100	33.41	20230426	7.25	N	053290	500	82 억		222491	N	N	0	N	00	N
13	20240119	090533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	20	2	0.37	147023980	27023	1.63	5390	5510	5380	7070	3810	5440	5440.71	1.35	0	5671	5913	5676	5423	5186	4933	5795	5305	83	1630	500	3370	10	1	16526307	902	19.85	1.06	12	0.16	275.00	5170.00	7670	20230626	-28.81	4100	20230426	33.17	5860	-6.83	20240103	4980	9.64	20240102	7670	-28.81	20230626	4100	33.17	20230426	7.25	N	053290	500	82 억		222491	N	N	0	N	00	N
14	20240118	160533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	360	2	7.09	9070713370	1647833	1886.23	5170	5660	5170	6600	3560	5080	5504.68	1.29	0	27526	5360	5220	5140	5000	4920	5180	4960	83	1520	500	3140	10	1	16526307	899	19.78	1.05	12	9.97	275.00	5170.00	7670	20230626	-29.07	4100	20230426	32.68	5860	-7.17	20240103	4980	9.24	20240102	7670	-29.07	20230626	4100	32.68	20230426	7.32	N	053290	500	82 억		213889	N	N	0	N	00	N
15	20240118	150533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	330	2	6.50	8897456410	1615869	1849.65	5170	5660	5170	6600	3560	5080	5506.30	1.29	0	15342	5360	5220	5140	5000	4920	5180	4960	83	1520	500	3140	10	1	16526307	894	19.67	1.05	12	9.78	275.00	5170.00	7670	20230626	-29.47	4100	20230426	31.95	5860	-7.68	20240103	4980	8.63	20240102	7670	-29.47	20230626	4100	31.95	20230426	7.32	N	053290	500	82 억		213889	N	N	0	N	00	N
16	20240118	140533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	320	2	6.30	8697380030	1578767	1807.18	5170	5660	5170	6600	3560	5080	5508.98	1.29	0	4410	5360	5220	5140	5000	4920	5180	4960	83	1520	500	3140	10	1	16526307	892	19.64	1.04	12	9.55	275.00	5170.00	7670	20230626	-29.60	4100	20230426	31.71	5860	-7.85	20240103	4980	8.43	20240102	7670	-29.60	20230626	4100	31.71	20230426	7.32	N	053290	500	82 억		213889	N	N	0	N	00	N
17	20240118	130533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	350	2	6.89	8421875880	1527679	1748.70	5170	5660	5170	6600	3560	5080	5512.86	1.29	0	-8580	5360	5220	5140	5000	4920	5180	4960	83	1520	500	3140	10	1	16526307	897	19.75	1.05	12	9.24	275.00	5170.00	7670	20230626	-29.20	4100	20230426	32.44	5860	-7.34	20240103	4980	9.04	20240102	7670	-29.20	20230626	4100	32.44	20230426	7.32	N	053290	500	82 억		213889	N	N	0	N	00	N
18	20240118	120534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	370	2	7.28	8227508180	1491869	1707.71	5170	5660	5170	6600	3560	5080	5514.91	1.29	0	-12634	5360	5220	5140	5000	4920	5180	4960	83	1520	500	3140	10	1	16526307	901	19.82	1.05	12	9.03	275.00	5170.00	7670	20230626	-28.94	4100	20230426	32.93	5860	-7.00	20240103	4980	9.44	20240102	7670	-28.94	20230626	4100	32.93	20230426	7.32	N	053290	500	82 억		213889	N	N	0	N	00	N
19	20240118	110535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	480	2	9.45	4873099570	890298	1019.10	5170	5590	5170	6600	3560	5080	5473.57	1.29	0	939	5360	5220	5140	5000	4920	5180	4960	83	1520	500	3140	10	1	16526307	919	20.22	1.08	12	5.39	275.00	5170.00	7670	20230626	-27.51	4100	20230426	35.61	5860	-5.12	20240103	4980	11.65	20240102	7670	-27.51	20230626	4100	35.61	20230426	7.32	N	053290	500	82 억		213889	N	N	0	N	00	N
20	20240118	100532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	390	2	7.68	4060410410	742021	849.37	5170	5590	5170	6600	3560	5080	5472.11	1.29	0	-32749	5360	5220	5140	5000	4920	5180	4960	83	1520	500	3140	10	1	16526307	904	19.89	1.06	12	4.49	275.00	5170.00	7670	20230626	-28.68	4100	20230426	33.41	5860	-6.66	20240103	4980	9.84	20240102	7670	-28.68	20230626	4100	33.41	20230426	7.32	N	053290	500	82 억		213889	N	N	0	N	00	N
21	20240118	090533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	330	2	6.50	470353820	87813	100.52	5170	5490	5170	6600	3560	5080	5356.39	1.29	0	3769	5360	5220	5140	5000	4920	5180	4960	83	1520	500	3140	10	1	16526307	894	19.67	1.05	12	0.53	275.00	5170.00	7670	20230626	-29.47	4100	20230426	31.95	5860	-7.68	20240103	4980	8.63	20240102	7670	-29.47	20230626	4100	31.95	20230426	7.32	N	053290	500	82 억		213889	N	N	0	N	00	N
22	20240117	160531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-110	5	-2.12	432982350	84690	75.85	5270	5280	5060	6740	3640	5190	5112.58	1.30	0	-453	5403	5296	5243	5136	5083	5270	5110	83	1550	500	3210	10	1	16526307	840	18.47	0.98	12	0.51	275.00	5170.00	7670	20230626	-33.77	4100	20230426	23.90	5860	-13.31	20240103	4980	2.01	20240102	7670	-33.77	20230626	4100	23.90	20230426	7.33	N	053290	500	82 억		214350	N	N	0	N	00	N
23	20240117	150534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-90	5	-1.73	403823360	78957	70.72	5270	5280	5060	6740	3640	5190	5114.47	1.30	0	-794	5403	5296	5243	5136	5083	5270	5110	83	1550	500	3210	10	1	16526307	843	18.55	0.99	12	0.48	275.00	5170.00	7670	20230626	-33.51	4100	20230426	24.39	5860	-12.97	20240103	4980	2.41	20240102	7670	-33.51	20230626	4100	24.39	20230426	7.33	N	053290	500	82 억		214350	N	N	0	N	00	N
24	20240117	140532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-80	5	-1.54	382929870	74849	67.04	5270	5280	5060	6740	3640	5190	5116.03	1.30	0	-1363	5403	5296	5243	5136	5083	5270	5110	83	1550	500	3210	10	1	16526307	844	18.58	0.99	12	0.45	275.00	5170.00	7670	20230626	-33.38	4100	20230426	24.63	5860	-12.80	20240103	4980	2.61	20240102	7670	-33.38	20230626	4100	24.63	20230426	7.33	N	053290	500	82 억		214350	N	N	0	N	00	N
25	20240117	130533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-110	5	-2.12	348636590	68103	60.99	5270	5280	5060	6740	3640	5190	5119.25	1.30	0	-2758	5403	5296	5243	5136	5083	5270	5110	83	1550	500	3210	10	1	16526307	840	18.47	0.98	12	0.41	275.00	5170.00	7670	20230626	-33.77	4100	20230426	23.90	5860	-13.31	20240103	4980	2.01	20240102	7670	-33.77	20230626	4100	23.90	20230426	7.33	N	053290	500	82 억		214350	N	N	0	N	00	N
26	20240117	120534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-60	5	-1.16	306052800	59743	53.51	5270	5280	5060	6740	3640	5190	5122.82	1.30	0	-2387	5403	5296	5243	5136	5083	5270	5110	83	1550	500	3210	10	1	16526307	848	18.65	0.99	12	0.36	275.00	5170.00	7670	20230626	-33.12	4100	20230426	25.12	5860	-12.46	20240103	4980	3.01	20240102	7670	-33.12	20230626	4100	25.12	20230426	7.33	N	053290	500	82 억		214350	N	N	0	N	00	N
27	20240117	110534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-70	5	-1.35	279434070	54524	48.83	5270	5280	5060	6740	3640	5190	5124.97	1.30	0	-2492	5403	5296	5243	5136	5083	5270	5110	83	1550	500	3210	10	1	16526307	846	18.62	0.99	12	0.33	275.00	5170.00	7670	20230626	-33.25	4100	20230426	24.88	5860	-12.63	20240103	4980	2.81	20240102	7670	-33.25	20230626	4100	24.88	20230426	7.33	N	053290	500	82 억		214350	N	N	0	N	00	N
28	20240117	100530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-110	5	-2.12	189487840	36855	33.01	5270	5280	5060	6740	3640	5190	5141.44	1.30	0	-12100	5403	5296	5243	5136	5083	5270	5110	83	1550	500	3210	10	1	16526307	840	18.47	0.98	12	0.22	275.00	5170.00	7670	20230626	-33.77	4100	20230426	23.90	5860	-13.31	20240103	4980	2.01	20240102	7670	-33.77	20230626	4100	23.90	20230426	7.33	N	053290	500	82 억		214350	N	N	0	N	00	N
29	20240117	090533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	10	2	0.19	31547720	6024	5.40	5270	5280	5200	6740	3640	5190	5237.01	1.30	0	-2616	5403	5296	5243	5136	5083	5270	5110	83	1550	500	3210	10	1	16526307	859	18.91	1.01	12	0.04	275.00	5170.00	7670	20230626	-32.20	4100	20230426	26.83	5860	-11.26	20240103	4980	4.42	20240102	7670	-32.20	20230626	4100	26.83	20230426	7.33	N	053290	500	82 억		214350	N	N	0	N	00	N
30	20240116	160531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-180	5	-3.35	578249800	110311	103.06	5310	5350	5190	6980	3760	5370	5241.89	1.31	0	-2860	5576	5472	5386	5282	5196	5525	5335	83	1610	500	3320	10	1	16526307	858	18.87	1.00	12	0.67	275.00	5170.00	7670	20230626	-32.33	4090	20230110	26.89	5860	-11.43	20240103	4980	4.22	20240102	7670	-32.33	20230626	4100	26.59	20230426	7.31	N	053290	500	82 억		217211	N	N	0	N	00	N
31	20240116	150530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-160	5	-2.98	545129060	103934	97.10	5310	5350	5190	6980	3760	5370	5244.83	1.31	0	-2781	5576	5472	5386	5282	5196	5525	5335	83	1610	500	3320	10	1	16526307	861	18.95	1.01	12	0.63	275.00	5170.00	7670	20230626	-32.07	4090	20230110	27.38	5860	-11.09	20240103	4980	4.62	20240102	7670	-32.07	20230626	4100	27.07	20230426	7.31	N	053290	500	82 억		217211	N	N	0	N	00	N
32	20240116	140532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-130	5	-2.42	434979450	82776	77.33	5310	5350	5210	6980	3760	5370	5254.76	1.31	0	-5169	5576	5472	5386	5282	5196	5525	5335	83	1610	500	3320	10	1	16526307	866	19.05	1.01	12	0.50	275.00	5170.00	7670	20230626	-31.68	4090	20230110	28.12	5860	-10.58	20240103	4980	5.22	20240102	7670	-31.68	20230626	4100	27.80	20230426	7.31	N	053290	500	82 억		217211	N	N	0	N	00	N
33	20240116	130531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-130	5	-2.42	399001080	75900	70.91	5310	5350	5210	6980	3760	5370	5256.78	1.31	0	-4948	5576	5472	5386	5282	5196	5525	5335	83	1610	500	3320	10	1	16526307	866	19.05	1.01	12	0.46	275.00	5170.00	7670	20230626	-31.68	4090	20230110	28.12	5860	-10.58	20240103	4980	5.22	20240102	7670	-31.68	20230626	4100	27.80	20230426	7.31	N	053290	500	82 억		217211	N	N	0	N	00	N
34	20240116	120531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-140	5	-2.61	367425030	69880	65.29	5310	5350	5210	6980	3760	5370	5257.78	1.31	0	-5822	5576	5472	5386	5282	5196	5525	5335	83	1610	500	3320	10	1	16526307	864	19.02	1.01	12	0.42	275.00	5170.00	7670	20230626	-31.81	4090	20230110	27.87	5860	-10.75	20240103	4980	5.02	20240102	7670	-31.81	20230626	4100	27.56	20230426	7.31	N	053290	500	82 억		217211	N	N	0	N	00	N
35	20240116	110530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-120	5	-2.23	333708940	63456	59.28	5310	5350	5210	6980	3760	5370	5258.73	1.31	0	-2146	5576	5472	5386	5282	5196	5525	5335	83	1610	500	3320	10	1	16526307	868	19.09	1.02	12	0.38	275.00	5170.00	7670	20230626	-31.55	4090	20230110	28.36	5860	-10.41	20240103	4980	5.42	20240102	7670	-31.55	20230626	4100	28.05	20230426	7.31	N	053290	500	82 억		217211	N	N	0	N	00	N
36	20240116	100530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-150	5	-2.79	209948380	39772	37.16	5310	5350	5210	6980	3760	5370	5278.57	1.31	0	-1792	5576	5472	5386	5282	5196	5525	5335	83	1610	500	3320	10	1	16526307	863	18.98	1.01	12	0.24	275.00	5170.00	7670	20230626	-31.94	4090	20230110	27.63	5860	-10.92	20240103	4980	4.82	20240102	7670	-31.94	20230626	4100	27.32	20230426	7.31	N	053290	500	82 억		217211	N	N	0	N	00	N
37	20240116	090529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	-30	5	-0.56	27639370	5204	4.86	5310	5350	5300	6980	3760	5370	5310.03	1.31	0	1295	5576	5472	5386	5282	5196	5525	5335	83	1610	500	3320	10	1	16526307	883	19.42	1.03	12	0.03	275.00	5170.00	7670	20230626	-30.38	4090	20230110	30.56	5860	-8.87	20240103	4980	7.23	20240102	7670	-30.38	20230626	4100	30.24	20230426	7.31	N	053290	500	82 억		217211	N	N	0	N	00	N
38	20240115	160529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	40	2	0.75	562887290	104605	64.10	5330	5490	5300	6920	3740	5330	5381.13	1.30	0	1731	5670	5500	5410	5240	5150	5455	5195	83	1590	500	3300	10	1	16526307	887	19.53	1.04	12	0.63	275.00	5170.00	7670	20230626	-29.99	3995	20230109	34.42	5860	-8.36	20240103	4980	7.83	20240102	7670	-29.99	20230626	4100	30.98	20230426	7.38	N	053290	500	82 억		215667	N	N	0	N	00	N
39	20240115	150530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	0	3	0.00	505043420	93744	57.44	5330	5490	5300	6920	3740	5330	5387.47	1.30	0	435	5670	5500	5410	5240	5150	5455	5195	83	1590	500	3300	10	1	16526307	881	19.38	1.03	12	0.57	275.00	5170.00	7670	20230626	-30.51	3995	20230109	33.42	5860	-9.04	20240103	4980	7.03	20240102	7670	-30.51	20230626	4100	30.00	20230426	7.38	N	053290	500	82 억		215667	N	N	0	N	00	N
40	20240115	140531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	20	2	0.38	462038550	85671	52.49	5330	5490	5300	6920	3740	5330	5393.17	1.30	0	631	5670	5500	5410	5240	5150	5455	5195	83	1590	500	3300	10	1	16526307	884	19.45	1.03	12	0.52	275.00	5170.00	7670	20230626	-30.25	3995	20230109	33.92	5860	-8.70	20240103	4980	7.43	20240102	7670	-30.25	20230626	4100	30.49	20230426	7.38	N	053290	500	82 억		215667	N	N	0	N	00	N
41	20240115	130529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	20	2	0.38	399527880	73968	45.32	5330	5490	5300	6920	3740	5330	5401.36	1.30	0	1780	5670	5500	5410	5240	5150	5455	5195	83	1590	500	3300	10	1	16526307	884	19.45	1.03	12	0.45	275.00	5170.00	7670	20230626	-30.25	3995	20230109	33.92	5860	-8.70	20240103	4980	7.43	20240102	7670	-30.25	20230626	4100	30.49	20230426	7.38	N	053290	500	82 억		215667	N	N	0	N	00	N
42	20240115	120529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	60	2	1.13	310101030	57262	35.09	5330	5490	5300	6920	3740	5330	5415.48	1.30	0	1303	5670	5500	5410	5240	5150	5455	5195	83	1590	500	3300	10	1	16526307	891	19.60	1.04	12	0.35	275.00	5170.00	7670	20230626	-29.73	3995	20230109	34.92	5860	-8.02	20240103	4980	8.23	20240102	7670	-29.73	20230626	4100	31.46	20230426	7.38	N	053290	500	82 억		215667	N	N	0	N	00	N
43	20240115	110528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	90	2	1.69	286225280	52832	32.37	5330	5490	5300	6920	3740	5330	5417.65	1.30	0	3075	5670	5500	5410	5240	5150	5455	5195	83	1590	500	3300	10	1	16526307	896	19.71	1.05	12	0.32	275.00	5170.00	7670	20230626	-29.34	3995	20230109	35.67	5860	-7.51	20240103	4980	8.84	20240102	7670	-29.34	20230626	4100	32.20	20230426	7.38	N	053290	500	82 억		215667	N	N	0	N	00	N
44	20240115	100527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	120	2	2.25	195627420	36060	22.10	5330	5490	5300	6920	3740	5330	5425.05	1.30	0	3864	5670	5500	5410	5240	5150	5455	5195	83	1590	500	3300	10	1	16526307	901	19.82	1.05	12	0.22	275.00	5170.00	7670	20230626	-28.94	3995	20230109	36.42	5860	-7.00	20240103	4980	9.44	20240102	7670	-28.94	20230626	4100	32.93	20230426	7.38	N	053290	500	82 억		215667	N	N	0	N	00	N
45	20240115	090529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-20	5	-0.38	28356940	5330	3.27	5330	5370	5300	6920	3740	5330	5320.25	1.30	0	1072	5670	5500	5410	5240	5150	5455	5195	83	1590	500	3300	10	1	16526307	878	19.31	1.03	12	0.03	275.00	5170.00	7670	20230626	-30.77	3995	20230109	32.92	5860	-9.39	20240103	4980	6.63	20240102	7670	-30.77	20230626	4100	29.51	20230426	7.38	N	053290	500	82 억		215667	N	N	0	N	00	N
46	20240112	160525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-200	5	-3.62	874132240	162080	69.47	5530	5580	5320	7180	3880	5530	5393.30	1.48	0	-25103	5656	5592	5536	5472	5416	5625	5505	83	1650	500	3420	10	1	16526307	881	19.38	1.03	12	0.98	275.00	5170.00	7670	20230626	-30.51	3955	20230106	34.77	5860	-9.04	20240103	4980	7.03	20240102	7670	-30.51	20230626	4100	30.00	20230426	7.36	N	053290	500	82 억		243778	N	N	0	N	00	N
47	20240112	150527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-180	5	-3.25	834848410	154719	66.32	5530	5580	5320	7180	3880	5530	5395.90	1.48	0	-26510	5656	5592	5536	5472	5416	5625	5505	83	1650	500	3420	10	1	16526307	884	19.45	1.03	12	0.94	275.00	5170.00	7670	20230626	-30.25	3955	20230106	35.27	5860	-8.70	20240103	4980	7.43	20240102	7670	-30.25	20230626	4100	30.49	20230426	7.36	N	053290	500	82 억		243778	N	N	0	N	00	N
48	20240112	140527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-150	5	-2.71	738876040	136742	58.61	5530	5580	5330	7180	3880	5530	5403.43	1.48	0	-31231	5656	5592	5536	5472	5416	5625	5505	83	1650	500	3420	10	1	16526307	889	19.56	1.04	12	0.83	275.00	5170.00	7670	20230626	-29.86	3955	20230106	36.03	5860	-8.19	20240103	4980	8.03	20240102	7670	-29.86	20230626	4100	31.22	20230426	7.36	N	053290	500	82 억		243778	N	N	0	N	00	N
49	20240112	130525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-130	5	-2.35	520474090	95957	41.13	5530	5580	5340	7180	3880	5530	5424.03	1.48	0	-32909	5656	5592	5536	5472	5416	5625	5505	83	1650	500	3420	10	1	16526307	892	19.64	1.04	12	0.58	275.00	5170.00	7670	20230626	-29.60	3955	20230106	36.54	5860	-7.85	20240103	4980	8.43	20240102	7670	-29.60	20230626	4100	31.71	20230426	7.36	N	053290	500	82 억		243778	N	N	0	N	00	N
50	20240112	120527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-100	5	-1.81	475266290	87556	37.53	5530	5580	5340	7180	3880	5530	5428.14	1.48	0	-34456	5656	5592	5536	5472	5416	5625	5505	83	1650	500	3420	10	1	16526307	897	19.75	1.05	12	0.53	275.00	5170.00	7670	20230626	-29.20	3955	20230106	37.29	5860	-7.34	20240103	4980	9.04	20240102	7670	-29.20	20230626	4100	32.44	20230426	7.36	N	053290	500	82 억		243778	N	N	0	N	00	N
51	20240112	110525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-110	5	-1.99	428310820	78844	33.80	5530	5580	5340	7180	3880	5530	5432.38	1.48	0	-34935	5656	5592	5536	5472	5416	5625	5505	83	1650	500	3420	10	1	16526307	896	19.71	1.05	12	0.48	275.00	5170.00	7670	20230626	-29.34	3955	20230106	37.04	5860	-7.51	20240103	4980	8.84	20240102	7670	-29.34	20230626	4100	32.20	20230426	7.36	N	053290	500	82 억		243778	N	N	0	N	00	N
52	20240112	100525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	-170	5	-3.07	364667680	67040	28.74	5530	5580	5340	7180	3880	5530	5439.55	1.48	0	-30496	5656	5592	5536	5472	5416	5625	5505	83	1650	500	3420	10	1	16526307	886	19.49	1.04	12	0.41	275.00	5170.00	7670	20230626	-30.12	3955	20230106	35.52	5860	-8.53	20240103	4980	7.63	20240102	7670	-30.12	20230626	4100	30.73	20230426	7.36	N	053290	500	82 억		243778	N	N	0	N	00	N
53	20240112	090525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	30	2	0.54	12692150	2295	0.98	5530	5560	5520	7180	3880	5530	5530.35	1.48	0	625	5656	5592	5536	5472	5416	5625	5505	83	1650	500	3420	10	1	16526307	919	20.22	1.08	12	0.01	275.00	5170.00	7670	20230626	-27.51	3955	20230106	40.58	5860	-5.12	20240103	4980	11.65	20240102	7670	-27.51	20230626	4100	35.61	20230426	7.36	N	053290	500	82 억		243778	N	N	0	N	00	N
54	20240111	160523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	60	2	1.10	1275217920	229882	137.90	5480	5600	5480	7110	3830	5470	5547.34	0.94	0	88697	5663	5566	5493	5396	5323	5530	5360	83	1640	500	3390	10	1	16526307	914	20.11	1.07	12	1.39	275.00	5170.00	7670	20230626	-27.90	3860	20230105	43.26	5860	-5.63	20240103	4980	11.04	20240102	7670	-27.90	20230626	4100	34.88	20230426	7.30	N	053290	500	82 억		155115	N	N	0	N	00	N
55	20240111	150526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	80	2	1.46	1073158530	193438	116.04	5480	5600	5480	7110	3830	5470	5547.90	0.94	0	72452	5663	5566	5493	5396	5323	5530	5360	83	1640	500	3390	10	1	16526307	917	20.18	1.07	12	1.17	275.00	5170.00	7670	20230626	-27.64	3860	20230105	43.78	5860	-5.29	20240103	4980	11.45	20240102	7670	-27.64	20230626	4100	35.37	20230426	7.30	N	053290	500	82 억		155115	N	N	0	N	00	N
56	20240111	140525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	90	2	1.65	952324410	171656	102.97	5480	5600	5480	7110	3830	5470	5547.96	0.94	0	61907	5663	5566	5493	5396	5323	5530	5360	83	1640	500	3390	10	1	16526307	919	20.22	1.08	12	1.04	275.00	5170.00	7670	20230626	-27.51	3860	20230105	44.04	5860	-5.12	20240103	4980	11.65	20240102	7670	-27.51	20230626	4100	35.61	20230426	7.30	N	053290	500	82 억		155115	N	N	0	N	00	N
57	20240111	130523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	80	2	1.46	857948930	154681	92.79	5480	5600	5480	7110	3830	5470	5546.67	0.94	0	60370	5663	5566	5493	5396	5323	5530	5360	83	1640	500	3390	10	1	16526307	917	20.18	1.07	12	0.94	275.00	5170.00	7670	20230626	-27.64	3860	20230105	43.78	5860	-5.29	20240103	4980	11.45	20240102	7670	-27.64	20230626	4100	35.37	20230426	7.30	N	053290	500	82 억		155115	N	N	0	N	00	N
58	20240111	120524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	100	2	1.83	764414360	137870	82.70	5480	5600	5480	7110	3830	5470	5544.57	0.94	0	57043	5663	5566	5493	5396	5323	5530	5360	83	1640	500	3390	10	1	16526307	921	20.25	1.08	12	0.83	275.00	5170.00	7670	20230626	-27.38	3860	20230105	44.30	5860	-4.95	20240103	4980	11.85	20240102	7670	-27.38	20230626	4100	35.85	20230426	7.30	N	053290	500	82 억		155115	N	N	0	N	00	N
59	20240111	110526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	100	2	1.83	594259110	107390	64.42	5480	5580	5480	7110	3830	5470	5533.77	0.94	0	52016	5663	5566	5493	5396	5323	5530	5360	83	1640	500	3390	10	1	16526307	921	20.25	1.08	12	0.65	275.00	5170.00	7670	20230626	-27.38	3860	20230105	44.30	5860	-4.95	20240103	4980	11.85	20240102	7670	-27.38	20230626	4100	35.85	20230426	7.30	N	053290	500	82 억		155115	N	N	0	N	00	N
60	20240111	100525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	90	2	1.65	325652690	59048	35.42	5480	5570	5480	7110	3830	5470	5515.20	0.94	0	29337	5663	5566	5493	5396	5323	5530	5360	83	1640	500	3390	10	1	16526307	919	20.22	1.08	12	0.36	275.00	5170.00	7670	20230626	-27.51	3860	20230105	44.04	5860	-5.12	20240103	4980	11.65	20240102	7670	-27.51	20230626	4100	35.61	20230426	7.30	N	053290	500	82 억		155115	N	N	0	N	00	N
61	20240111	090523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	20	2	0.37	27681970	5043	3.03	5480	5540	5480	7110	3830	5470	5489.98	0.94	0	1555	5663	5566	5493	5396	5323	5530	5360	83	1640	500	3390	10	1	16526307	907	19.96	1.06	12	0.03	275.00	5170.00	7670	20230626	-28.42	3860	20230105	42.23	5860	-6.31	20240103	4980	10.24	20240102	7670	-28.42	20230626	4100	33.90	20230426	7.30	N	053290	500	82 억		155115	N	N	0	N	00	N
62	20240110	160522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	-60	5	-1.08	915468400	166475	26.95	5490	5590	5420	7180	3880	5530	5499.34	0.90	0	5676	5963	5746	5583	5366	5203	5855	5475	83	1650	500	3420	10	1	16526307	904	19.89	1.06	12	1.01	275.00	5170.00	7670	20230626	-28.68	3765	20230104	45.29	5860	-6.66	20240103	4980	9.84	20240102	7670	-28.68	20230626	4090	33.74	20230110	7.30	N	053290	500	82 억		148744	N	N	0	N	00	N
63	20240110	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-30	5	-0.54	835899680	151945	24.60	5490	5590	5420	7180	3880	5530	5501.33	0.90	0	1829	5963	5746	5583	5366	5203	5855	5475	83	1650	500	3420	10	1	16526307	909	20.00	1.06	12	0.92	275.00	5170.00	7670	20230626	-28.29	3765	20230104	46.08	5860	-6.14	20240103	4980	10.44	20240102	7670	-28.29	20230626	4090	34.47	20230110	7.30	N	053290	500	82 억		148744	N	N	0	N	00	N
64	20240110	140524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	10	2	0.18	754623590	137181	22.21	5490	5590	5420	7180	3880	5530	5500.93	0.90	0	1490	5963	5746	5583	5366	5203	5855	5475	83	1650	500	3420	10	1	16526307	916	20.15	1.07	12	0.83	275.00	5170.00	7670	20230626	-27.77	3765	20230104	47.14	5860	-5.46	20240103	4980	11.24	20240102	7670	-27.77	20230626	4090	35.45	20230110	7.30	N	053290	500	82 억		148744	N	N	0	N	00	N
65	20240110	130523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	20	2	0.36	643980870	117140	18.97	5490	5590	5420	7180	3880	5530	5497.53	0.90	0	3491	5963	5746	5583	5366	5203	5855	5475	83	1650	500	3420	10	1	16526307	917	20.18	1.07	12	0.71	275.00	5170.00	7670	20230626	-27.64	3765	20230104	47.41	5860	-5.29	20240103	4980	11.45	20240102	7670	-27.64	20230626	4090	35.70	20230110	7.30	N	053290	500	82 억		148744	N	N	0	N	00	N
66	20240110	120524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	-40	5	-0.72	375304730	68636	11.11	5490	5530	5420	7180	3880	5530	5468.04	0.90	0	8569	5963	5746	5583	5366	5203	5855	5475	83	1650	500	3420	10	1	16526307	907	19.96	1.06	12	0.42	275.00	5170.00	7670	20230626	-28.42	3765	20230104	45.82	5860	-6.31	20240103	4980	10.24	20240102	7670	-28.42	20230626	4090	34.23	20230110	7.30	N	053290	500	82 억		148744	N	N	0	N	00	N
67	20240110	110523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-30	5	-0.54	289662160	53003	8.58	5490	5530	5420	7180	3880	5530	5465.01	0.90	0	5016	5963	5746	5583	5366	5203	5855	5475	83	1650	500	3420	10	1	16526307	909	20.00	1.06	12	0.32	275.00	5170.00	7670	20230626	-28.29	3765	20230104	46.08	5860	-6.14	20240103	4980	10.44	20240102	7670	-28.29	20230626	4090	34.47	20230110	7.30	N	053290	500	82 억		148744	N	N	0	N	00	N
68	20240110	100522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	-90	5	-1.63	240402450	44041	7.13	5490	5520	5420	7180	3880	5530	5458.60	0.90	0	3485	5963	5746	5583	5366	5203	5855	5475	83	1650	500	3420	10	1	16526307	899	19.78	1.05	12	0.27	275.00	5170.00	7670	20230626	-29.07	3765	20230104	44.49	5860	-7.17	20240103	4980	9.24	20240102	7670	-29.07	20230626	4090	33.01	20230110	7.30	N	053290	500	82 억		148744	N	N	0	N	00	N
69	20240110	090522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	-50	5	-0.90	67461530	12286	1.99	5490	5520	5470	7180	3880	5530	5490.92	0.90	0	1510	5963	5746	5583	5366	5203	5855	5475	83	1650	500	3420	10	1	16526307	906	19.93	1.06	12	0.07	275.00	5170.00	7670	20230626	-28.55	3765	20230104	45.55	5860	-6.48	20240103	4980	10.04	20240102	7670	-28.55	20230626	4090	33.99	20230110	7.30	N	053290	500	82 억		148744	N	N	0	N	00	N
70	20240109	160521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	60	2	1.10	3437697970	616132	343.78	5440	5800	5420	7110	3830	5470	5579.61	1.12	0	-35747	5616	5542	5486	5412	5356	5515	5385	83	1640	500	3390	10	1	16526307	914	20.11	1.07	12	3.73	275.00	5170.00	7670	20230626	-27.90	3625	20230103	52.55	5860	-5.63	20240103	4980	11.04	20240102	7670	-27.90	20230626	3995	38.42	20230109	7.32	N	053290	500	82 억		184525	N	N	0	N	00	N
71	20240109	150522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	50	2	0.91	3360996420	602243	336.03	5440	5800	5420	7110	3830	5470	5580.80	1.12	0	-38535	5616	5542	5486	5412	5356	5515	5385	83	1640	500	3390	10	1	16526307	912	20.07	1.07	12	3.64	275.00	5170.00	7670	20230626	-28.03	3625	20230103	52.28	5860	-5.80	20240103	4980	10.84	20240102	7670	-28.03	20230626	3995	38.17	20230109	7.32	N	053290	500	82 억		184525	N	N	0	N	00	N
72	20240109	140521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	60	2	1.10	3122415110	558942	311.87	5440	5800	5420	7110	3830	5470	5586.30	1.12	0	-52450	5616	5542	5486	5412	5356	5515	5385	83	1640	500	3390	10	1	16526307	914	20.11	1.07	12	3.38	275.00	5170.00	7670	20230626	-27.90	3625	20230103	52.55	5860	-5.63	20240103	4980	11.04	20240102	7670	-27.90	20230626	3995	38.42	20230109	7.32	N	053290	500	82 억		184525	N	N	0	N	00	N
73	20240109	130521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	20	2	0.37	489900160	89524	49.95	5440	5530	5420	7110	3830	5470	5472.28	1.12	0	11104	5616	5542	5486	5412	5356	5515	5385	83	1640	500	3390	10	1	16526307	907	19.96	1.06	12	0.54	275.00	5170.00	7670	20230626	-28.42	3625	20230103	51.45	5860	-6.31	20240103	4980	10.24	20240102	7670	-28.42	20230626	3995	37.42	20230109	7.32	N	053290	500	82 억		184525	N	N	0	N	00	N
74	20240109	120526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	30	2	0.55	328816850	59993	33.47	5440	5530	5440	7110	3830	5470	5480.92	1.12	0	9627	5616	5542	5486	5412	5356	5515	5385	83	1640	500	3390	10	1	16526307	909	20.00	1.06	12	0.36	275.00	5170.00	7670	20230626	-28.29	3625	20230103	51.72	5860	-6.14	20240103	4980	10.44	20240102	7670	-28.29	20230626	3995	37.67	20230109	7.32	N	053290	500	82 억		184525	N	N	0	N	00	N
75	20240109	110522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	0	3	0.00	198174550	36214	20.21	5440	5530	5440	7110	3830	5470	5472.32	1.12	0	9351	5616	5542	5486	5412	5356	5515	5385	83	1640	500	3390	10	1	16526307	904	19.89	1.06	12	0.22	275.00	5170.00	7670	20230626	-28.68	3625	20230103	50.90	5860	-6.66	20240103	4980	9.84	20240102	7670	-28.68	20230626	3995	36.92	20230109	7.32	N	053290	500	82 억		184525	N	N	0	N	00	N
76	20240109	100522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	20	2	0.37	95531690	17490	9.76	5440	5530	5440	7110	3830	5470	5462.07	1.12	0	2346	5616	5542	5486	5412	5356	5515	5385	83	1640	500	3390	10	1	16526307	907	19.96	1.06	12	0.11	275.00	5170.00	7670	20230626	-28.42	3625	20230103	51.45	5860	-6.31	20240103	4980	10.24	20240102	7670	-28.42	20230626	3995	37.42	20230109	7.32	N	053290	500	82 억		184525	N	N	0	N	00	N
77	20240109	090521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	10	2	0.18	15933490	2918	1.63	5440	5530	5440	7110	3830	5470	5460.41	1.12	0	-55	5616	5542	5486	5412	5356	5515	5385	83	1640	500	3390	10	1	16526307	906	19.93	1.06	12	0.02	275.00	5170.00	7670	20230626	-28.55	3625	20230103	51.17	5860	-6.48	20240103	4980	10.04	20240102	7670	-28.55	20230626	3995	37.17	20230109	7.32	N	053290	500	82 억		184525	N	N	0	N	00	N
78	20240108	160521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	-50	5	-0.91	973552650	177141	58.82	5510	5560	5430	7170	3870	5520	5495.64	1.13	0	-1740	5686	5602	5436	5352	5186	5645	5395	83	1650	500	3420	10	1	16526307	904	19.89	1.06	12	1.07	275.00	5170.00	7670	20230626	-28.68	3625	20230103	50.90	5860	-6.66	20240103	4980	9.84	20240102	7670	-28.68	20230626	3995	36.92	20230109	7.07	N	053290	500	82 억		186265	N	N	0	N	00	N
79	20240108	150522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	-60	5	-1.09	897336800	163178	54.18	5510	5560	5430	7170	3870	5520	5498.83	1.13	0	-3190	5686	5602	5436	5352	5186	5645	5395	83	1650	500	3420	10	1	16526307	902	19.85	1.06	12	0.99	275.00	5170.00	7670	20230626	-28.81	3625	20230103	50.62	5860	-6.83	20240103	4980	9.64	20240102	7670	-28.81	20230626	3995	36.67	20230109	7.07	N	053290	500	82 억		186265	N	N	0	N	00	N
80	20240108	140521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	-50	5	-0.91	789386660	143405	47.62	5510	5560	5430	7170	3870	5520	5504.35	1.13	0	-3556	5686	5602	5436	5352	5186	5645	5395	83	1650	500	3420	10	1	16526307	904	19.89	1.06	12	0.87	275.00	5170.00	7670	20230626	-28.68	3625	20230103	50.90	5860	-6.66	20240103	4980	9.84	20240102	7670	-28.68	20230626	3995	36.92	20230109	7.07	N	053290	500	82 억		186265	N	N	0	N	00	N
81	20240108	130520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	-30	5	-0.54	724152860	131531	43.67	5510	5560	5430	7170	3870	5520	5505.31	1.13	0	-3392	5686	5602	5436	5352	5186	5645	5395	83	1650	500	3420	10	1	16526307	907	19.96	1.06	12	0.80	275.00	5170.00	7670	20230626	-28.42	3625	20230103	51.45	5860	-6.31	20240103	4980	10.24	20240102	7670	-28.42	20230626	3995	37.42	20230109	7.07	N	053290	500	82 억		186265	N	N	0	N	00	N
82	20240108	120522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	10	2	0.18	678791350	123296	40.94	5510	5560	5430	7170	3870	5520	5505.10	1.13	0	-3758	5686	5602	5436	5352	5186	5645	5395	83	1650	500	3420	10	1	16526307	914	20.11	1.07	12	0.75	275.00	5170.00	7670	20230626	-27.90	3625	20230103	52.55	5860	-5.63	20240103	4980	11.04	20240102	7670	-27.90	20230626	3995	38.42	20230109	7.07	N	053290	500	82 억		186265	N	N	0	N	00	N
83	20240108	110522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	0	3	0.00	579800810	105401	35.00	5510	5560	5430	7170	3870	5520	5500.48	1.13	0	-11143	5686	5602	5436	5352	5186	5645	5395	83	1650	500	3420	10	1	16526307	912	20.07	1.07	12	0.64	275.00	5170.00	7670	20230626	-28.03	3625	20230103	52.28	5860	-5.80	20240103	4980	10.84	20240102	7670	-28.03	20230626	3995	38.17	20230109	7.07	N	053290	500	82 억		186265	N	N	0	N	00	N
84	20240108	100523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	-30	5	-0.54	308947120	56439	18.74	5510	5510	5430	7170	3870	5520	5472.06	1.13	0	-3103	5686	5602	5436	5352	5186	5645	5395	83	1650	500	3420	10	1	16526307	907	19.96	1.06	12	0.34	275.00	5170.00	7670	20230626	-28.42	3625	20230103	51.45	5860	-6.31	20240103	4980	10.24	20240102	7670	-28.42	20230626	3995	37.42	20230109	7.07	N	053290	500	82 억		186265	N	N	0	N	00	N
85	20240108	090520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	-60	5	-1.09	117904970	21529	7.15	5510	5510	5430	7170	3870	5520	5471.40	1.13	0	-3847	5686	5602	5436	5352	5186	5645	5395	83	1650	500	3420	10	1	16526307	902	19.85	1.06	12	0.13	275.00	5170.00	7670	20230626	-28.81	3625	20230103	50.62	5860	-6.83	20240103	4980	9.64	20240102	7670	-28.81	20230626	3995	36.67	20230109	7.07	N	053290	500	82 억		186265	N	N	0	N	00	N
86	20240105	160520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	190	2	3.56	1443030190	267624	39.40	5420	5520	5270	6920	3740	5330	5390.88	0.97	0	23035	5743	5536	5433	5226	5123	5485	5175	83	1590	500	3300	10	1	16526307	912	20.07	1.07	12	1.62	275.00	5170.00	7670	20230626	-28.03	3625	20230103	52.28	5860	-5.80	20240103	4980	10.84	20240102	7670	-28.03	20230626	3860	43.01	20230105	7.09	N	053290	500	82 억		159789	N	N	0	N	00	N
87	20240105	150522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	90	2	1.69	1097034950	204518	30.11	5420	5450	5270	6920	3740	5330	5364.00	0.97	0	25249	5743	5536	5433	5226	5123	5485	5175	83	1590	500	3300	10	1	16526307	896	19.71	1.05	12	1.24	275.00	5170.00	7670	20230626	-29.34	3625	20230103	49.52	5860	-7.51	20240103	4980	8.84	20240102	7670	-29.34	20230626	3860	40.41	20230105	7.09	N	053290	500	82 억		159789	N	N	0	N	00	N
88	20240105	140519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	30	2	0.56	893608300	166910	24.57	5420	5450	5270	6920	3740	5330	5353.83	0.97	0	16101	5743	5536	5433	5226	5123	5485	5175	83	1590	500	3300	10	1	16526307	886	19.49	1.04	12	1.01	275.00	5170.00	7670	20230626	-30.12	3625	20230103	47.86	5860	-8.53	20240103	4980	7.63	20240102	7670	-30.12	20230626	3860	38.86	20230105	7.09	N	053290	500	82 억		159789	N	N	0	N	00	N
89	20240105	130520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	100	2	1.88	716926660	134029	19.73	5420	5450	5270	6920	3740	5330	5349.04	0.97	0	8311	5743	5536	5433	5226	5123	5485	5175	83	1590	500	3300	10	1	16526307	897	19.75	1.05	12	0.81	275.00	5170.00	7670	20230626	-29.20	3625	20230103	49.79	5860	-7.34	20240103	4980	9.04	20240102	7670	-29.20	20230626	3860	40.67	20230105	7.09	N	053290	500	82 억		159789	N	N	0	N	00	N
90	20240105	120520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	60	2	1.13	538893780	101154	14.89	5420	5440	5270	6920	3740	5330	5327.46	0.97	0	-2460	5743	5536	5433	5226	5123	5485	5175	83	1590	500	3300	10	1	16526307	891	19.60	1.04	12	0.61	275.00	5170.00	7670	20230626	-29.73	3625	20230103	48.69	5860	-8.02	20240103	4980	8.23	20240102	7670	-29.73	20230626	3860	39.64	20230105	7.09	N	053290	500	82 억		159789	N	N	0	N	00	N
91	20240105	110519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-50	5	-0.94	402332000	75527	11.12	5420	5440	5270	6920	3740	5330	5327.00	0.97	0	-4324	5743	5536	5433	5226	5123	5485	5175	83	1590	500	3300	10	1	16526307	873	19.20	1.02	12	0.46	275.00	5170.00	7670	20230626	-31.16	3625	20230103	45.66	5860	-9.90	20240103	4980	6.02	20240102	7670	-31.16	20230626	3860	36.79	20230105	7.09	N	053290	500	82 억		159789	N	N	0	N	00	N
92	20240105	100522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-10	5	-0.19	222928010	41656	6.13	5420	5440	5310	6920	3740	5330	5351.64	0.97	0	-2829	5743	5536	5433	5226	5123	5485	5175	83	1590	500	3300	10	1	16526307	879	19.35	1.03	12	0.25	275.00	5170.00	7670	20230626	-30.64	3625	20230103	46.76	5860	-9.22	20240103	4980	6.83	20240102	7670	-30.64	20230626	3860	37.82	20230105	7.09	N	053290	500	82 억		159789	N	N	0	N	00	N
93	20240105	090519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	60	2	1.13	36268990	6742	0.99	5420	5440	5330	6920	3740	5330	5379.56	0.97	0	-1590	5743	5536	5433	5226	5123	5485	5175	83	1590	500	3300	10	1	16526307	891	19.60	1.04	12	0.04	275.00	5170.00	7670	20230626	-29.73	3625	20230103	48.69	5860	-8.02	20240103	4980	8.23	20240102	7670	-29.73	20230626	3860	39.64	20230105	7.09	N	053290	500	82 억		159789	N	N	0	N	00	N
94	20240104	160517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-50	5	-0.93	3714733700	676629	26.19	5410	5640	5330	6990	3770	5380	5490.27	1.08	0	-19280	6186	5782	5456	5052	4726	5985	5255	83	1610	500	3330	10	1	16526307	881	19.38	1.03	12	4.09	275.00	5170.00	7670	20230626	-30.51	3625	20230103	47.03	5860	-9.04	20240103	4980	7.03	20240102	7670	-30.51	20230626	3765	41.57	20230104	7.22	N	053290	500	82 억		178195	N	N	0	N	00	N
95	20240104	150518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-30	5	-0.56	3634983590	661714	25.61	5410	5640	5350	6990	3770	5380	5493.31	1.08	0	-19551	6186	5782	5456	5052	4726	5985	5255	83	1610	500	3330	10	1	16526307	884	19.45	1.03	12	4.00	275.00	5170.00	7670	20230626	-30.25	3625	20230103	47.59	5860	-8.70	20240103	4980	7.43	20240102	7670	-30.25	20230626	3765	42.10	20230104	7.22	N	053290	500	82 억		178195	N	N	0	N	00	N
96	20240104	140519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	30	2	0.56	3474381750	631796	24.45	5410	5640	5380	6990	3770	5380	5499.24	1.08	0	-15568	6186	5782	5456	5052	4726	5985	5255	83	1610	500	3330	10	1	16526307	894	19.67	1.05	12	3.82	275.00	5170.00	7670	20230626	-29.47	3625	20230103	49.24	5860	-7.68	20240103	4980	8.63	20240102	7670	-29.47	20230626	3765	43.69	20230104	7.22	N	053290	500	82 억		178195	N	N	0	N	00	N
97	20240104	130519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	40	2	0.74	3269487790	593866	22.99	5410	5640	5380	6990	3770	5380	5505.46	1.08	0	-11856	6186	5782	5456	5052	4726	5985	5255	83	1610	500	3330	10	1	16526307	896	19.71	1.05	12	3.59	275.00	5170.00	7670	20230626	-29.34	3625	20230103	49.52	5860	-7.51	20240103	4980	8.84	20240102	7670	-29.34	20230626	3765	43.96	20230104	7.22	N	053290	500	82 억		178195	N	N	0	N	00	N
98	20240104	120517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	60	2	1.12	3129275170	568033	21.99	5410	5640	5380	6990	3770	5380	5509.00	1.08	0	-8599	6186	5782	5456	5052	4726	5985	5255	83	1610	500	3330	10	1	16526307	899	19.78	1.05	12	3.44	275.00	5170.00	7670	20230626	-29.07	3625	20230103	50.07	5860	-7.17	20240103	4980	9.24	20240102	7670	-29.07	20230626	3765	44.49	20230104	7.22	N	053290	500	82 억		178195	N	N	0	N	00	N
99	20240104	110517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	100	2	1.86	2827221730	512221	19.83	5410	5640	5390	6990	3770	5380	5519.58	1.08	0	-4270	6186	5782	5456	5052	4726	5985	5255	83	1610	500	3330	10	1	16526307	906	19.93	1.06	12	3.10	275.00	5170.00	7670	20230626	-28.55	3625	20230103	51.17	5860	-6.48	20240103	4980	10.04	20240102	7670	-28.55	20230626	3765	45.55	20230104	7.22	N	053290	500	82 억		178195	N	N	0	N	00	N
100	20240104	100517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	110	2	2.04	2320971980	419436	16.23	5410	5640	5390	6990	3770	5380	5533.61	1.08	0	-7633	6186	5782	5456	5052	4726	5985	5255	83	1610	500	3330	10	1	16526307	907	19.96	1.06	12	2.54	275.00	5170.00	7670	20230626	-28.42	3625	20230103	51.45	5860	-6.31	20240103	4980	10.24	20240102	7670	-28.42	20230626	3765	45.82	20230104	7.22	N	053290	500	82 억		178195	N	N	0	N	00	N
101	20240104	090519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	90	2	1.67	401467840	73425	2.84	5410	5520	5390	6990	3770	5380	5467.91	1.08	0	-2340	6186	5782	5456	5052	4726	5985	5255	83	1610	500	3330	10	1	16526307	904	19.89	1.06	12	0.44	275.00	5170.00	7670	20230626	-28.68	3625	20230103	50.90	5860	-6.66	20240103	4980	9.84	20240102	7670	-28.68	20230626	3765	45.29	20230104	7.22	N	053290	500	82 억		178195	N	N	0	N	00	N
102	20240103	160517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	180	2	3.46	14394776980	2567831	2005.95	5150	5860	5130	6760	3640	5200	5605.89	1.14	0	-15622	5346	5272	5126	5052	4906	5310	5090	83	1560	500	3220	10	1	16526307	889	19.56	1.04	12	15.54	275.00	5170.00	7670	20230626	-29.86	3625	20230103	48.41	5860	-8.19	20240103	4980	8.03	20240102	7670	-29.86	20230626	3625	48.41	20230103	7.24	N	053290	500	82 억		188280	N	N	0	N	00	N
103	20240103	150516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	170	2	3.27	14159054640	2523999	1971.70	5150	5860	5130	6760	3640	5200	5609.77	1.14	0	-17432	5346	5272	5126	5052	4906	5310	5090	83	1560	500	3220	10	1	16526307	887	19.53	1.04	12	15.27	275.00	5170.00	7670	20230626	-29.99	3625	20230103	48.14	5860	-8.36	20240103	4980	7.83	20240102	7670	-29.99	20230626	3625	48.14	20230103	7.24	N	053290	500	82 억		188280	N	N	0	N	00	N
104	20240103	140514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	160	2	3.08	13374671250	2377977	1857.63	5150	5860	5130	6760	3640	5200	5624.39	1.14	0	-40373	5346	5272	5126	5052	4906	5310	5090	83	1560	500	3220	10	1	16526307	886	19.49	1.04	12	14.39	275.00	5170.00	7670	20230626	-30.12	3625	20230103	47.86	5860	-8.53	20240103	4980	7.63	20240102	7670	-30.12	20230626	3625	47.86	20230103	7.24	N	053290	500	82 억		188280	N	N	0	N	00	N
105	20240103	130516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	520	2	10.00	2096423830	380721	297.41	5150	5790	5130	6760	3640	5200	5506.46	1.14	0	9603	5346	5272	5126	5052	4906	5310	5090	83	1560	500	3220	10	1	16526307	945	20.80	1.11	12	2.30	275.00	5170.00	7670	20230626	-25.42	3625	20230103	57.79	5790	-1.21	20240103	4980	14.86	20240102	7670	-25.42	20230626	3625	57.79	20230103	7.24	N	053290	500	82 억		188280	N	N	0	N	00	N
106	20240103	120519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	20	2	0.38	255532000	49278	38.50	5150	5250	5130	6760	3640	5200	5185.52	1.14	0	-5779	5346	5272	5126	5052	4906	5310	5090	83	1560	500	3220	10	1	16526307	863	18.98	1.01	12	0.30	275.00	5170.00	7670	20230626	-31.94	3625	20230103	44.00	5250	-0.57	20240103	4980	4.82	20240102	7670	-31.94	20230626	3625	44.00	20230103	7.24	N	053290	500	82 억		188280	N	N	0	N	00	N
107	20240103	110515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-10	5	-0.19	222705670	42940	33.54	5150	5250	5130	6760	3640	5200	5186.44	1.14	0	-7832	5346	5272	5126	5052	4906	5310	5090	83	1560	500	3220	10	1	16526307	858	18.87	1.00	12	0.26	275.00	5170.00	7670	20230626	-32.33	3625	20230103	43.17	5250	-1.14	20240103	4980	4.22	20240102	7670	-32.33	20230626	3625	43.17	20230103	7.24	N	053290	500	82 억		188280	N	N	0	N	00	N
108	20240103	100515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-10	5	-0.19	179577430	34611	27.04	5150	5250	5130	6760	3640	5200	5188.45	1.14	0	-7546	5346	5272	5126	5052	4906	5310	5090	83	1560	500	3220	10	1	16526307	858	18.87	1.00	12	0.21	275.00	5170.00	7670	20230626	-32.33	3625	20230103	43.17	5250	-1.14	20240103	4980	4.22	20240102	7670	-32.33	20230626	3625	43.17	20230103	7.24	N	053290	500	82 억		188280	N	N	0	N	00	N
109	20240103	090515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-20	5	-0.38	13967230	2714	2.12	5150	5190	5130	6760	3640	5200	5146.36	1.14	0	-248	5346	5272	5126	5052	4906	5310	5090	83	1560	500	3220	10	1	16526307	856	18.84	1.00	12	0.02	275.00	5170.00	7670	20230626	-32.46	3625	20230103	42.90	5200	-0.38	20240102	4980	4.02	20240102	7670	-32.46	20230626	3625	42.90	20230103	7.24	N	053290	500	82 억		188280	N	N	0	N	00	N
110	20240102	160515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	180	2	3.59	655191945	127287	178.71	5020	5200	4980	6520	3520	5020	5147.05	0.94	0	31779	5086	5052	4986	4952	4886	5070	4970	83	1500	500	3110	10	1	16526307	859	18.91	1.01	12	0.77	275.00	5170.00	7670	20230626	-32.20	3625	20230103	43.45	5200	0.00	20240102	4980	4.42	20240102	7670	-32.20	20230626	3625	43.45	20230103	7.53	N	053290	500	82 억		155649	N	N	0	N	00	N
111	20240102	150514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	150	2	2.99	589095155	114549	160.83	5020	5190	4980	6520	3520	5020	5142.77	0.94	0	28292	5086	5052	4986	4952	4886	5070	4970	83	1500	500	3110	10	1	16526307	854	18.80	1.00	12	0.69	275.00	5170.00	7670	20230626	-32.59	3625	20230103	42.62	5190	-0.39	20240102	4980	3.82	20240102	7670	-32.59	20230626	3625	42.62	20230103	7.53	N	053290	500	82 억		155649	N	N	0	N	00	N
112	20240102	140515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	140	2	2.79	506771715	98606	138.44	5020	5190	4980	6520	3520	5020	5139.39	0.94	0	21560	5086	5052	4986	4952	4886	5070	4970	83	1500	500	3110	10	1	16526307	853	18.76	1.00	12	0.60	275.00	5170.00	7670	20230626	-32.72	3625	20230103	42.34	5190	-0.58	20240102	4980	3.61	20240102	7670	-32.72	20230626	3625	42.34	20230103	7.53	N	053290	500	82 억		155649	N	N	0	N	00	N
113	20240102	130512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	130	2	2.59	477260575	92875	130.40	5020	5190	4980	6520	3520	5020	5138.78	0.94	0	20538	5086	5052	4986	4952	4886	5070	4970	83	1500	500	3110	10	1	16526307	851	18.73	1.00	12	0.56	275.00	5170.00	7670	20230626	-32.86	3625	20230103	42.07	5190	-0.77	20240102	4980	3.41	20240102	7670	-32.86	20230626	3625	42.07	20230103	7.53	N	053290	500	82 억		155649	N	N	0	N	00	N
114	20240102	120513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	120	2	2.39	441739925	85989	120.73	5020	5190	4980	6520	3520	5020	5137.21	0.94	0	18965	5086	5052	4986	4952	4886	5070	4970	83	1500	500	3110	10	1	16526307	849	18.69	0.99	12	0.52	275.00	5170.00	7670	20230626	-32.99	3625	20230103	41.79	5190	-0.96	20240102	4980	3.21	20240102	7670	-32.99	20230626	3625	41.79	20230103	7.53	N	053290	500	82 억		155649	N	N	0	N	00	N
115	20240102	110512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	120	2	2.39	337160165	65754	92.32	5020	5190	4980	6520	3520	5020	5127.65	0.94	0	11605	5086	5052	4986	4952	4886	5070	4970	83	1500	500	3110	10	1	16526307	849	18.69	0.99	12	0.40	275.00	5170.00	7670	20230626	-32.99	3625	20230103	41.79	5190	-0.96	20240102	4980	3.21	20240102	7670	-32.99	20230626	3625	41.79	20230103	7.53	N	053290	500	82 억		155649	N	N	0	N	00	N
116	20240102	100507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	0	3	0.00	18160625	3613	5.07	5020	5100	4980	6520	3520	5020	5026.52	0.94	0	135	5086	5052	4986	4952	4886	5070	4970	83	1500	500	3110	10	1	16526307	830	18.25	0.97	12	0.02	275.00	5170.00	7670	20230626	-34.55	3625	20230103	38.48	5100	-1.57	20240102	4980	0.80	20240102	7670	-34.55	20230626	3625	38.48	20230103	7.53	N	053290	500	82 억		155649	N	N	0	N	00	N
117	20240102	090501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	0	3	0.00	0	0	0.00	0	0	0	6520	3520	5020	0.00	0.94	0	0	5086	5052	4986	4952	4886	5070	4970	83	1500	500	3110	10	1	16526307	830	18.25	0.97	12	0.00	275.00	5170.00	7670	20230626	-34.55	3625	20230103	38.48	0	0.00	0	0	0.00	0	7670	-34.55	20230626	3625	38.48	20230103	7.53	N	053290	500	82 억		155649	N	N	0	N	00	N