KissMeData/197140/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	120933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4525	215	2	4.99	290648715	65417	49.66	4285	4550	4230	5600	3020	4310	4443.02	4.69	0	25071	4643	4476	4363	4196	4083	4420	4140	48	1290	500	2840	5	1	9580854	434	45.25	0.94	12	0.68	100.00	4793.00	6740	20230915	-32.86	4000	20230713	13.12	5200	-12.98	20240115	4230	6.97	20240123	6740	-32.86	20230915	4000	13.12	20230713	3.44	N	197140	500	47 억		449228	N	N	0	N	00	N
3	20240123	110929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4545	235	2	5.45	249716115	56393	42.81	4285	4550	4230	5600	3020	4310	4428.14	4.69	0	25896	4643	4476	4363	4196	4083	4420	4140	48	1290	500	2840	5	1	9580854	435	45.45	0.95	12	0.59	100.00	4793.00	6740	20230915	-32.57	4000	20230713	13.62	5200	-12.60	20240115	4230	7.45	20240123	6740	-32.57	20230915	4000	13.62	20230713	3.44	N	197140	500	47 억		449228	N	N	0	N	00	N
4	20240123	100930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4435	125	2	2.90	84468045	19453	14.77	4285	4445	4230	5600	3020	4310	4342.16	4.69	0	3857	4643	4476	4363	4196	4083	4420	4140	48	1290	500	2840	5	1	9580854	425	44.35	0.93	12	0.20	100.00	4793.00	6740	20230915	-34.20	4000	20230713	10.88	5200	-14.71	20240115	4230	4.85	20240123	6740	-34.20	20230915	4000	10.88	20230713	3.44	N	197140	500	47 억		449228	N	N	0	N	00	N
5	20240123	090930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	-60	5	-1.39	28226130	6620	5.03	4285	4310	4235	5600	3020	4310	4263.77	4.69	0	-264	4643	4476	4363	4196	4083	4420	4140	48	1290	500	2840	5	1	9580854	407	42.50	0.89	12	0.07	100.00	4793.00	6740	20230915	-36.94	4000	20230713	6.25	5200	-18.27	20240115	4235	0.35	20240123	6740	-36.94	20230915	4000	6.25	20230713	3.44	N	197140	500	47 억		449228	N	N	0	N	00	N
6	20240119	160924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4515	60	2	1.35	281593305	62488	117.94	4455	4600	4455	5790	3120	4455	4509.96	4.65	0	22418	4685	4570	4485	4370	4285	4527	4327	48	1335	500	2940	5	1	9580854	433	45.15	0.94	12	0.65	100.00	4793.00	6740	20230915	-33.01	4000	20230713	12.88	5200	-13.17	20240115	4400	2.61	20240118	6740	-33.01	20230915	4000	12.88	20230713	3.47	N	197140	500	47 억		445095	N	N	0	N	00	N
7	20240119	150926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4495	40	2	0.90	274352235	60881	114.91	4455	4600	4455	5790	3120	4455	4510.08	4.65	0	22299	4685	4570	4485	4370	4285	4527	4327	48	1335	500	2940	5	1	9580854	431	44.95	0.94	12	0.64	100.00	4793.00	6740	20230915	-33.31	4000	20230713	12.38	5200	-13.56	20240115	4400	2.16	20240118	6740	-33.31	20230915	4000	12.38	20230713	3.47	N	197140	500	47 억		445095	N	N	0	N	00	N
8	20240119	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4485	30	2	0.67	227347860	50374	95.08	4455	4600	4455	5790	3120	4455	4518.36	4.65	0	21834	4685	4570	4485	4370	4285	4527	4327	48	1335	500	2940	5	1	9580854	430	44.85	0.94	12	0.53	100.00	4793.00	6740	20230915	-33.46	4000	20230713	12.12	5200	-13.75	20240115	4400	1.93	20240118	6740	-33.46	20230915	4000	12.12	20230713	3.47	N	197140	500	47 억		445095	N	N	0	N	00	N
9	20240119	130925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4520	65	2	1.46	215940430	47837	90.29	4455	4600	4455	5790	3120	4455	4519.63	4.65	0	22057	4685	4570	4485	4370	4285	4527	4327	48	1335	500	2940	5	1	9580854	433	45.20	0.94	12	0.50	100.00	4793.00	6740	20230915	-32.94	4000	20230713	13.00	5200	-13.08	20240115	4400	2.73	20240118	6740	-32.94	20230915	4000	13.00	20230713	3.47	N	197140	500	47 억		445095	N	N	0	N	00	N
10	20240119	120929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4530	75	2	1.68	201657480	44665	84.30	4455	4600	4455	5790	3120	4455	4520.94	4.65	0	22239	4685	4570	4485	4370	4285	4527	4327	48	1335	500	2940	5	1	9580854	434	45.30	0.95	12	0.47	100.00	4793.00	6740	20230915	-32.79	4000	20230713	13.25	5200	-12.88	20240115	4400	2.95	20240118	6740	-32.79	20230915	4000	13.25	20230713	3.47	N	197140	500	47 억		445095	N	N	0	N	00	N
11	20240119	110927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4545	90	2	2.02	185630425	41118	77.61	4455	4600	4455	5790	3120	4455	4521.18	4.65	0	22113	4685	4570	4485	4370	4285	4527	4327	48	1335	500	2940	5	1	9580854	435	45.45	0.95	12	0.43	100.00	4793.00	6740	20230915	-32.57	4000	20230713	13.62	5200	-12.60	20240115	4400	3.30	20240118	6740	-32.57	20230915	4000	13.62	20230713	3.47	N	197140	500	47 억		445095	N	N	0	N	00	N
12	20240119	100931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4545	90	2	2.02	145294350	32219	60.81	4455	4600	4455	5790	3120	4455	4517.55	4.65	0	21352	4685	4570	4485	4370	4285	4527	4327	48	1335	500	2940	5	1	9580854	435	45.45	0.95	12	0.34	100.00	4793.00	6740	20230915	-32.57	4000	20230713	13.62	5200	-12.60	20240115	4400	3.30	20240118	6740	-32.57	20230915	4000	13.62	20230713	3.47	N	197140	500	47 억		445095	N	N	0	N	00	N
13	20240119	090925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4575	120	2	2.69	100406090	22406	42.29	4455	4580	4455	5790	3120	4455	4487.09	4.65	0	15872	4685	4570	4485	4370	4285	4527	4327	48	1335	500	2940	5	1	9580854	438	45.75	0.95	12	0.23	100.00	4793.00	6740	20230915	-32.12	4000	20230713	14.38	5200	-12.02	20240115	4400	3.98	20240118	6740	-32.12	20230915	4000	14.38	20230713	3.47	N	197140	500	47 억		445095	N	N	0	N	00	N
14	20240118	160922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4455	-50	5	-1.11	228385060	50578	59.31	4500	4600	4400	5850	3155	4505	4515.67	4.52	0	11848	4901	4702	4601	4402	4301	4652	4352	48	1345	500	2970	5	1	9580854	427	44.55	0.93	12	0.53	100.00	4793.00	6740	20230915	-33.90	4000	20230713	11.38	5200	-14.33	20240115	4400	1.25	20240118	6740	-33.90	20230915	4000	11.38	20230713	3.46	N	197140	500	47 억		433292	N	N	0	N	00	N
15	20240118	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4460	-45	5	-1.00	207986935	46006	53.95	4500	4600	4400	5850	3155	4505	4520.87	4.52	0	10065	4901	4702	4601	4402	4301	4652	4352	48	1345	500	2970	5	1	9580854	427	44.60	0.93	12	0.48	100.00	4793.00	6740	20230915	-33.83	4000	20230713	11.50	5200	-14.23	20240115	4400	1.36	20240118	6740	-33.83	20230915	4000	11.50	20230713	3.46	N	197140	500	47 억		433292	N	N	0	N	00	N
16	20240118	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4485	-20	5	-0.44	151716150	33440	39.21	4500	4600	4400	5850	3155	4505	4536.97	4.52	0	5205	4901	4702	4601	4402	4301	4652	4352	48	1345	500	2970	5	1	9580854	430	44.85	0.94	12	0.35	100.00	4793.00	6740	20230915	-33.46	4000	20230713	12.12	5200	-13.75	20240115	4400	1.93	20240118	6740	-33.46	20230915	4000	12.12	20230713	3.46	N	197140	500	47 억		433292	N	N	0	N	00	N
17	20240118	130922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4550	45	2	1.00	107005155	23531	27.59	4500	4600	4400	5850	3155	4505	4547.41	4.52	0	6290	4901	4702	4601	4402	4301	4652	4352	48	1345	500	2970	5	1	9580854	436	45.50	0.95	12	0.25	100.00	4793.00	6740	20230915	-32.49	4000	20230713	13.75	5200	-12.50	20240115	4400	3.41	20240118	6740	-32.49	20230915	4000	13.75	20230713	3.46	N	197140	500	47 억		433292	N	N	0	N	00	N
18	20240118	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4555	50	2	1.11	96794500	21285	24.96	4500	4600	4400	5850	3155	4505	4547.55	4.52	0	5272	4901	4702	4601	4402	4301	4652	4352	48	1345	500	2970	5	1	9580854	436	45.55	0.95	12	0.22	100.00	4793.00	6740	20230915	-32.42	4000	20230713	13.88	5200	-12.40	20240115	4400	3.52	20240118	6740	-32.42	20230915	4000	13.88	20230713	3.46	N	197140	500	47 억		433292	N	N	0	N	00	N
19	20240118	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4565	60	2	1.33	74590065	16435	19.27	4500	4600	4400	5850	3155	4505	4538.49	4.52	0	4045	4901	4702	4601	4402	4301	4652	4352	48	1345	500	2970	5	1	9580854	437	45.65	0.95	12	0.17	100.00	4793.00	6740	20230915	-32.27	4000	20230713	14.12	5200	-12.21	20240115	4400	3.75	20240118	6740	-32.27	20230915	4000	14.12	20230713	3.46	N	197140	500	47 억		433292	N	N	0	N	00	N
20	20240118	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4575	70	2	1.55	53914395	11922	13.98	4500	4585	4400	5850	3155	4505	4522.26	4.52	0	1801	4901	4702	4601	4402	4301	4652	4352	48	1345	500	2970	5	1	9580854	438	45.75	0.95	12	0.12	100.00	4793.00	6740	20230915	-32.12	4000	20230713	14.38	5200	-12.02	20240115	4400	3.98	20240118	6740	-32.12	20230915	4000	14.38	20230713	3.46	N	197140	500	47 억		433292	N	N	0	N	00	N
21	20240118	090922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	5	2	0.11	24645675	5492	6.44	4500	4585	4400	5850	3155	4505	4487.56	4.52	0	384	4901	4702	4601	4402	4301	4652	4352	48	1345	500	2970	5	1	9580854	432	45.10	0.94	12	0.06	100.00	4793.00	6740	20230915	-33.09	4000	20230713	12.75	5200	-13.27	20240115	4400	2.50	20240118	6740	-33.09	20230915	4000	12.75	20230713	3.46	N	197140	500	47 억		433292	N	N	0	N	00	N
22	20240117	160920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4505	-205	5	-4.35	385667580	84220	97.57	4710	4800	4500	6120	3300	4710	4579.29	4.63	0	-10125	4960	4835	4770	4645	4580	4802	4612	48	1410	500	3100	5	1	9580854	432	45.05	0.94	12	0.88	100.00	4793.00	6740	20230915	-33.16	4000	20230713	12.62	5200	-13.37	20240115	4500	0.11	20240117	6740	-33.16	20230915	4000	12.62	20230713	3.63	N	197140	500	47 억		443417	N	N	0	N	00	N
23	20240117	150923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4505	-205	5	-4.35	339669740	74005	85.73	4710	4800	4505	6120	3300	4710	4589.82	4.63	0	-9201	4960	4835	4770	4645	4580	4802	4612	48	1410	500	3100	5	1	9580854	432	45.05	0.94	12	0.77	100.00	4793.00	6740	20230915	-33.16	4000	20230713	12.62	5200	-13.37	20240115	4505	0.00	20240117	6740	-33.16	20230915	4000	12.62	20230713	3.63	N	197140	500	47 억		443417	N	N	0	N	00	N
24	20240117	140920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4600	-110	5	-2.34	271546445	58936	68.28	4710	4800	4505	6120	3300	4710	4607.48	4.63	0	-10481	4960	4835	4770	4645	4580	4802	4612	48	1410	500	3100	5	1	9580854	441	46.00	0.96	12	0.62	100.00	4793.00	6740	20230915	-31.75	4000	20230713	15.00	5200	-11.54	20240115	4505	2.11	20240117	6740	-31.75	20230915	4000	15.00	20230713	3.63	N	197140	500	47 억		443417	N	N	0	N	00	N
25	20240117	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4555	-155	5	-3.29	247576930	53669	62.17	4710	4800	4505	6120	3300	4710	4613.03	4.63	0	-10817	4960	4835	4770	4645	4580	4802	4612	48	1410	500	3100	5	1	9580854	436	45.55	0.95	12	0.56	100.00	4793.00	6740	20230915	-32.42	4000	20230713	13.88	5200	-12.40	20240115	4505	1.11	20240117	6740	-32.42	20230915	4000	13.88	20230713	3.63	N	197140	500	47 억		443417	N	N	0	N	00	N
26	20240117	120923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4550	-160	5	-3.40	221628405	47952	55.55	4710	4800	4540	6120	3300	4710	4621.88	4.63	0	-9301	4960	4835	4770	4645	4580	4802	4612	48	1410	500	3100	5	1	9580854	436	45.50	0.95	12	0.50	100.00	4793.00	6740	20230915	-32.49	4000	20230713	13.75	5200	-12.50	20240115	4540	0.22	20240117	6740	-32.49	20230915	4000	13.75	20230713	3.63	N	197140	500	47 억		443417	N	N	0	N	00	N
27	20240117	110923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4615	-95	5	-2.02	172243135	37145	43.03	4710	4800	4580	6120	3300	4710	4637.05	4.63	0	-9306	4960	4835	4770	4645	4580	4802	4612	48	1410	500	3100	5	1	9580854	442	46.15	0.96	12	0.39	100.00	4793.00	6740	20230915	-31.53	4000	20230713	15.38	5200	-11.25	20240115	4580	0.76	20240117	6740	-31.53	20230915	4000	15.38	20230713	3.63	N	197140	500	47 억		443417	N	N	0	N	00	N
28	20240117	100919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4590	-120	5	-2.55	139650990	30069	34.83	4710	4800	4590	6120	3300	4710	4644.35	4.63	0	-9484	4960	4835	4770	4645	4580	4802	4612	48	1410	500	3100	5	1	9580854	440	45.90	0.96	12	0.31	100.00	4793.00	6740	20230915	-31.90	4000	20230713	14.75	5200	-11.73	20240115	4590	0.00	20240117	6740	-31.90	20230915	4000	14.75	20230713	3.63	N	197140	500	47 억		443417	N	N	0	N	00	N
29	20240117	090922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4680	-30	5	-0.64	25574530	5436	6.30	4710	4800	4670	6120	3300	4710	4704.66	4.63	0	-2599	4960	4835	4770	4645	4580	4802	4612	48	1410	500	3100	5	1	9580854	448	46.80	0.98	12	0.06	100.00	4793.00	6740	20230915	-30.56	4000	20230713	17.00	5200	-10.00	20240115	4670	0.21	20240117	6740	-30.56	20230915	4000	17.00	20230713	3.63	N	197140	500	47 억		443417	N	N	0	N	00	N
30	20240116	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	-105	5	-2.18	410133125	85993	26.94	4815	4895	4705	6250	3375	4815	4769.54	4.77	0	-13115	5348	5081	4933	4666	4518	5007	4592	48	1435	500	3170	5	1	9580854	451	47.10	0.98	12	0.90	100.00	4793.00	6740	20230915	-30.12	4000	20230713	17.75	5200	-9.42	20240115	4705	0.11	20240116	6740	-30.12	20230915	4000	17.75	20230713	3.73	N	197140	500	47 억		457278	N	N	0	N	00	N
31	20240116	150916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	-50	5	-1.04	394829495	82748	25.92	4815	4895	4705	6250	3375	4815	4771.47	4.77	0	-12099	5348	5081	4933	4666	4518	5007	4592	48	1435	500	3170	5	1	9580854	457	47.65	0.99	12	0.86	100.00	4793.00	6740	20230915	-29.30	4000	20230713	19.12	5200	-8.37	20240115	4705	1.28	20240116	6740	-29.30	20230915	4000	19.12	20230713	3.73	N	197140	500	47 억		457278	N	N	0	N	00	N
32	20240116	140919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4780	-35	5	-0.73	316639475	66206	20.74	4815	4895	4715	6250	3375	4815	4782.64	4.77	0	-10454	5348	5081	4933	4666	4518	5007	4592	48	1435	500	3170	5	1	9580854	458	47.80	1.00	12	0.69	100.00	4793.00	6740	20230915	-29.08	4000	20230713	19.50	5200	-8.08	20240115	4715	1.38	20240116	6740	-29.08	20230915	4000	19.50	20230713	3.73	N	197140	500	47 억		457278	N	N	0	N	00	N
33	20240116	130921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4780	-35	5	-0.73	232249605	48418	15.17	4815	4895	4750	6250	3375	4815	4796.76	4.77	0	-11714	5348	5081	4933	4666	4518	5007	4592	48	1435	500	3170	5	1	9580854	458	47.80	1.00	12	0.51	100.00	4793.00	6740	20230915	-29.08	4000	20230713	19.50	5200	-8.08	20240115	4750	0.63	20240116	6740	-29.08	20230915	4000	19.50	20230713	3.73	N	197140	500	47 억		457278	N	N	0	N	00	N
34	20240116	120918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	-25	5	-0.52	225780480	47065	14.74	4815	4895	4750	6250	3375	4815	4797.21	4.77	0	-11217	5348	5081	4933	4666	4518	5007	4592	48	1435	500	3170	5	1	9580854	459	47.90	1.00	12	0.49	100.00	4793.00	6740	20230915	-28.93	4000	20230713	19.75	5200	-7.88	20240115	4750	0.84	20240116	6740	-28.93	20230915	4000	19.75	20230713	3.73	N	197140	500	47 억		457278	N	N	0	N	00	N
35	20240116	110917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	20	2	0.42	186807270	38889	12.18	4815	4895	4750	6250	3375	4815	4803.60	4.77	0	-9600	5348	5081	4933	4666	4518	5007	4592	48	1435	500	3170	5	1	9580854	463	48.35	1.01	12	0.41	100.00	4793.00	6740	20230915	-28.26	4000	20230713	20.88	5200	-7.02	20240115	4750	1.79	20240116	6740	-28.26	20230915	4000	20.88	20230713	3.73	N	197140	500	47 억		457278	N	N	0	N	00	N
36	20240116	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4775	-40	5	-0.83	133441015	27715	8.68	4815	4895	4775	6250	3375	4815	4814.76	4.77	0	-7584	5348	5081	4933	4666	4518	5007	4592	48	1435	500	3170	5	1	9580854	457	47.75	1.00	12	0.29	100.00	4793.00	6740	20230915	-29.15	4000	20230713	19.38	5200	-8.17	20240115	4775	0.00	20240116	6740	-29.15	20230915	4000	19.38	20230713	3.73	N	197140	500	47 억		457278	N	N	0	N	00	N
37	20240116	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	35	2	0.73	40210070	8359	2.62	4815	4850	4800	6250	3375	4815	4810.39	4.77	0	4876	5348	5081	4933	4666	4518	5007	4592	48	1435	500	3170	5	1	9580854	465	48.50	1.01	12	0.09	100.00	4793.00	6740	20230915	-28.04	4000	20230713	21.25	5200	-6.73	20240115	4785	1.36	20240115	6740	-28.04	20230915	4000	21.25	20230713	3.73	N	197140	500	47 억		457278	N	N	0	N	00	N
38	20240115	160915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4815	-15	5	-0.31	1566077260	316868	200.20	4830	5200	4785	6270	3385	4830	4942.36	4.63	0	10881	5080	4955	4885	4760	4690	4920	4725	48	1440	500	3180	5	1	9580854	461	48.15	1.00	12	3.31	100.00	4793.00	6740	20230915	-28.56	4000	20230713	20.38	5200	-7.40	20240115	4785	0.63	20240115	6740	-28.56	20230915	4000	20.38	20230713	3.75	N	197140	500	47 억		443435	N	N	0	N	00	N
39	20240115	150916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4825	-5	5	-0.10	1538065625	311061	196.54	4830	5200	4785	6270	3385	4830	4944.58	4.63	0	9701	5080	4955	4885	4760	4690	4920	4725	48	1440	500	3180	5	1	9580854	462	48.25	1.01	12	3.25	100.00	4793.00	6740	20230915	-28.41	4000	20230713	20.62	5200	-7.21	20240115	4785	0.84	20240115	6740	-28.41	20230915	4000	20.62	20230713	3.75	N	197140	500	47 억		443435	N	N	0	N	00	N
40	20240115	140916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	60	2	1.24	129651065	26786	16.92	4830	4890	4810	6270	3385	4830	4840.25	4.63	0	-3354	5080	4955	4885	4760	4690	4920	4725	48	1440	500	3180	5	1	9580854	469	48.90	1.02	12	0.28	100.00	4793.00	6740	20230915	-27.45	4000	20230713	22.25	5120	-4.49	20240104	4810	1.66	20240115	6740	-27.45	20230915	4000	22.25	20230713	3.75	N	197140	500	47 억		443435	N	N	0	N	00	N
41	20240115	130914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4845	15	2	0.31	91109755	18845	11.91	4830	4880	4810	6270	3385	4830	4834.69	4.63	0	-3712	5080	4955	4885	4760	4690	4920	4725	48	1440	500	3180	5	1	9580854	464	48.45	1.01	12	0.20	100.00	4793.00	6740	20230915	-28.12	4000	20230713	21.12	5120	-5.37	20240104	4810	0.73	20240115	6740	-28.12	20230915	4000	21.12	20230713	3.75	N	197140	500	47 억		443435	N	N	0	N	00	N
42	20240115	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	20	2	0.41	82073650	16971	10.72	4830	4880	4810	6270	3385	4830	4836.11	4.63	0	-3633	5080	4955	4885	4760	4690	4920	4725	48	1440	500	3180	5	1	9580854	465	48.50	1.01	12	0.18	100.00	4793.00	6740	20230915	-28.04	4000	20230713	21.25	5120	-5.27	20240104	4810	0.83	20240115	6740	-28.04	20230915	4000	21.25	20230713	3.75	N	197140	500	47 억		443435	N	N	0	N	00	N
43	20240115	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4825	-5	5	-0.10	77098630	15939	10.07	4830	4880	4810	6270	3385	4830	4837.11	4.63	0	-4029	5080	4955	4885	4760	4690	4920	4725	48	1440	500	3180	5	1	9580854	462	48.25	1.01	12	0.17	100.00	4793.00	6740	20230915	-28.41	4000	20230713	20.62	5120	-5.76	20240104	4810	0.31	20240115	6740	-28.41	20230915	4000	20.62	20230713	3.75	N	197140	500	47 억		443435	N	N	0	N	00	N
44	20240115	100912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4845	15	2	0.31	32214075	6649	4.20	4830	4880	4825	6270	3385	4830	4844.95	4.63	0	-561	5080	4955	4885	4760	4690	4920	4725	48	1440	500	3180	5	1	9580854	464	48.45	1.01	12	0.07	100.00	4793.00	6740	20230915	-28.12	4000	20230713	21.12	5120	-5.37	20240104	4815	0.62	20240112	6740	-28.12	20230915	4000	21.12	20230713	3.75	N	197140	500	47 억		443435	N	N	0	N	00	N
45	20240115	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4840	10	2	0.21	5981935	1238	0.78	4830	4880	4825	6270	3385	4830	4831.93	4.63	0	-914	5080	4955	4885	4760	4690	4920	4725	48	1440	500	3180	5	1	9580854	464	48.40	1.01	12	0.01	100.00	4793.00	6740	20230915	-28.19	4000	20230713	21.00	5120	-5.47	20240104	4815	0.52	20240112	6740	-28.19	20230915	4000	21.00	20230713	3.75	N	197140	500	47 억		443435	N	N	0	N	00	N
46	20240112	160925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	-155	5	-3.11	769802815	158154	343.48	4985	5010	4815	6480	3490	4985	4867.43	5.43	0	-74357	5085	5035	4990	4940	4895	5032	4937	48	1495	500	3290	5	1	9580854	463	48.30	1.01	12	1.65	100.00	4793.00	6740	20230915	-28.34	4000	20230106	20.75	5120	-5.66	20240104	4815	0.31	20240112	6740	-28.34	20230915	4000	20.75	20230713	3.74	N	197140	500	47 억		520049	N	N	0	N	00	N
47	20240112	150913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	-120	5	-2.41	755839225	155269	337.22	4985	5010	4815	6480	3490	4985	4867.93	5.43	0	-74125	5085	5035	4990	4940	4895	5032	4937	48	1495	500	3290	5	1	9580854	466	48.65	1.02	12	1.62	100.00	4793.00	6740	20230915	-27.82	4000	20230106	21.62	5120	-4.98	20240104	4815	1.04	20240112	6740	-27.82	20230915	4000	21.62	20230713	3.74	N	197140	500	47 억		520049	N	N	0	N	00	N
48	20240112	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4820	-165	5	-3.31	731967300	150350	326.54	4985	5010	4815	6480	3490	4985	4868.42	5.43	0	-73669	5085	5035	4990	4940	4895	5032	4937	48	1495	500	3290	5	1	9580854	462	48.20	1.01	12	1.57	100.00	4793.00	6740	20230915	-28.49	4000	20230106	20.50	5120	-5.86	20240104	4815	0.10	20240112	6740	-28.49	20230915	4000	20.50	20230713	3.74	N	197140	500	47 억		520049	N	N	0	N	00	N
49	20240112	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	-135	5	-2.71	598226155	122658	266.39	4985	5010	4830	6480	3490	4985	4877.19	5.43	0	-70616	5085	5035	4990	4940	4895	5032	4937	48	1495	500	3290	5	1	9580854	465	48.50	1.01	12	1.28	100.00	4793.00	6740	20230915	-28.04	4000	20230106	21.25	5120	-5.27	20240104	4830	0.41	20240112	6740	-28.04	20230915	4000	21.25	20230713	3.74	N	197140	500	47 억		520049	N	N	0	N	00	N
50	20240112	120912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	-135	5	-2.71	383300305	78640	170.79	4985	5010	4830	6480	3490	4985	4874.11	5.43	0	-28172	5085	5035	4990	4940	4895	5032	4937	48	1495	500	3290	5	1	9580854	465	48.50	1.01	12	0.82	100.00	4793.00	6740	20230915	-28.04	4000	20230106	21.25	5120	-5.27	20240104	4830	0.41	20240112	6740	-28.04	20230915	4000	21.25	20230713	3.74	N	197140	500	47 억		520049	N	N	0	N	00	N
51	20240112	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	-100	5	-2.01	355858230	72988	158.52	4985	5010	4830	6480	3490	4985	4875.57	5.43	0	-28019	5085	5035	4990	4940	4895	5032	4937	48	1495	500	3290	5	1	9580854	468	48.85	1.02	12	0.76	100.00	4793.00	6740	20230915	-27.52	4000	20230106	22.12	5120	-4.59	20240104	4830	1.14	20240112	6740	-27.52	20230915	4000	22.12	20230713	3.74	N	197140	500	47 억		520049	N	N	0	N	00	N
52	20240112	100908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	-115	5	-2.31	176745750	36065	78.33	4985	5010	4850	6480	3490	4985	4900.76	5.43	0	-15245	5085	5035	4990	4940	4895	5032	4937	48	1495	500	3290	5	1	9580854	467	48.70	1.02	12	0.38	100.00	4793.00	6740	20230915	-27.74	4000	20230106	21.75	5120	-4.88	20240104	4850	0.41	20240112	6740	-27.74	20230915	4000	21.75	20230713	3.74	N	197140	500	47 억		520049	N	N	0	N	00	N
53	20240112	090910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-5	5	-0.10	7838635	1570	3.41	4985	5010	4980	6480	3490	4985	4992.76	5.43	0	-591	5085	5035	4990	4940	4895	5032	4937	48	1495	500	3290	5	1	9580854	477	49.80	1.04	12	0.02	100.00	4793.00	6740	20230915	-26.11	4000	20230106	24.50	5120	-2.73	20240104	4900	1.63	20240102	6740	-26.11	20230915	4000	24.50	20230713	3.74	N	197140	500	47 억		520049	N	N	0	N	00	N
54	20240111	160904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	40	2	0.81	226280220	45342	46.49	4985	5040	4945	6420	3465	4945	4990.52	5.26	0	16396	5175	5060	4985	4870	4795	5022	4832	48	1475	500	3260	5	1	9580854	478	49.85	1.04	12	0.47	100.00	4793.00	6740	20230915	-26.04	3935	20230105	26.68	5120	-2.64	20240104	4900	1.73	20240102	6740	-26.04	20230915	4000	24.62	20230713	3.66	N	197140	500	47 억		504168	N	N	0	N	00	N
55	20240111	150909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	45	2	0.91	214486300	42970	44.06	4985	5040	4945	6420	3465	4945	4991.54	5.26	0	16397	5175	5060	4985	4870	4795	5022	4832	48	1475	500	3260	5	1	9580854	478	49.90	1.04	12	0.45	100.00	4793.00	6740	20230915	-25.96	3935	20230105	26.81	5120	-2.54	20240104	4900	1.84	20240102	6740	-25.96	20230915	4000	24.75	20230713	3.66	N	197140	500	47 억		504168	N	N	0	N	00	N
56	20240111	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	50	2	1.01	195077460	39071	40.06	4985	5040	4945	6420	3465	4945	4992.90	5.26	0	15535	5175	5060	4985	4870	4795	5022	4832	48	1475	500	3260	5	1	9580854	479	49.95	1.04	12	0.41	100.00	4793.00	6740	20230915	-25.89	3935	20230105	26.94	5120	-2.44	20240104	4900	1.94	20240102	6740	-25.89	20230915	4000	24.88	20230713	3.66	N	197140	500	47 억		504168	N	N	0	N	00	N
57	20240111	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	65	2	1.31	173373105	34706	35.59	4985	5040	4945	6420	3465	4945	4995.48	5.26	0	16040	5175	5060	4985	4870	4795	5022	4832	48	1475	500	3260	10	1	9580854	480	50.10	1.05	12	0.36	100.00	4793.00	6740	20230915	-25.67	3935	20230105	27.32	5120	-2.15	20240104	4900	2.24	20240102	6740	-25.67	20230915	4000	25.25	20230713	3.66	N	197140	500	47 억		504168	N	N	0	N	00	N
58	20240111	120905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	75	2	1.52	162829360	32597	33.43	4985	5040	4945	6420	3465	4945	4995.23	5.26	0	16159	5175	5060	4985	4870	4795	5022	4832	48	1475	500	3260	10	1	9580854	481	50.20	1.05	12	0.34	100.00	4793.00	6740	20230915	-25.52	3935	20230105	27.57	5120	-1.95	20240104	4900	2.45	20240102	6740	-25.52	20230915	4000	25.50	20230713	3.66	N	197140	500	47 억		504168	N	N	0	N	00	N
59	20240111	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	65	2	1.31	154582230	30951	31.74	4985	5040	4945	6420	3465	4945	4994.42	5.26	0	16160	5175	5060	4985	4870	4795	5022	4832	48	1475	500	3260	10	1	9580854	480	50.10	1.05	12	0.32	100.00	4793.00	6740	20230915	-25.67	3935	20230105	27.32	5120	-2.15	20240104	4900	2.24	20240102	6740	-25.67	20230915	4000	25.25	20230713	3.66	N	197140	500	47 억		504168	N	N	0	N	00	N
60	20240111	100905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	95	2	1.92	108283690	21692	22.24	4985	5040	4945	6420	3465	4945	4991.87	5.26	0	12862	5175	5060	4985	4870	4795	5022	4832	48	1475	500	3260	10	1	9580854	483	50.40	1.05	12	0.23	100.00	4793.00	6740	20230915	-25.22	3935	20230105	28.08	5120	-1.56	20240104	4900	2.86	20240102	6740	-25.22	20230915	4000	26.00	20230713	3.66	N	197140	500	47 억		504168	N	N	0	N	00	N
61	20240111	090906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	25	2	0.51	6660865	1339	1.37	4985	4985	4955	6420	3465	4945	4974.51	5.26	0	-609	5175	5060	4985	4870	4795	5022	4832	48	1475	500	3260	5	1	9580854	476	49.70	1.04	12	0.01	100.00	4793.00	6740	20230915	-26.26	3935	20230105	26.30	5120	-2.93	20240104	4900	1.43	20240102	6740	-26.26	20230915	4000	24.25	20230713	3.66	N	197140	500	47 억		504168	N	N	0	N	00	N
62	20240110	160902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4945	-95	5	-1.88	481746425	97317	125.77	5040	5100	4910	6550	3530	5040	4950.28	5.53	0	-25367	5160	5100	5000	4940	4840	5130	4970	48	1510	500	3320	5	1	9580854	474	49.45	1.03	12	1.02	100.00	4793.00	6740	20230915	-26.63	3935	20230105	25.67	5120	-3.42	20240104	4900	0.92	20240102	6740	-26.63	20230915	4000	23.62	20230713	3.61	N	197140	500	47 억		529535	N	N	0	N	00	N
63	20240110	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4945	-95	5	-1.88	452764120	91451	118.19	5040	5100	4910	6550	3530	5040	4950.89	5.53	0	-22823	5160	5100	5000	4940	4840	5130	4970	48	1510	500	3320	5	1	9580854	474	49.45	1.03	12	0.95	100.00	4793.00	6740	20230915	-26.63	3935	20230105	25.67	5120	-3.42	20240104	4900	0.92	20240102	6740	-26.63	20230915	4000	23.62	20230713	3.61	N	197140	500	47 억		529535	N	N	0	N	00	N
64	20240110	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	-75	5	-1.49	418460350	84544	109.27	5040	5100	4910	6550	3530	5040	4949.62	5.53	0	-20528	5160	5100	5000	4940	4840	5130	4970	48	1510	500	3320	5	1	9580854	476	49.65	1.04	12	0.88	100.00	4793.00	6740	20230915	-26.34	3935	20230105	26.18	5120	-3.03	20240104	4900	1.33	20240102	6740	-26.34	20230915	4000	24.12	20230713	3.61	N	197140	500	47 억		529535	N	N	0	N	00	N
65	20240110	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	-120	5	-2.38	387478750	78252	101.13	5040	5100	4910	6550	3530	5040	4951.68	5.53	0	-18270	5160	5100	5000	4940	4840	5130	4970	48	1510	500	3320	5	1	9580854	471	49.20	1.03	12	0.82	100.00	4793.00	6740	20230915	-27.00	3935	20230105	25.03	5120	-3.91	20240104	4900	0.41	20240102	6740	-27.00	20230915	4000	23.00	20230713	3.61	N	197140	500	47 억		529535	N	N	0	N	00	N
66	20240110	120904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	-70	5	-1.39	215866015	43415	56.11	5040	5100	4950	6550	3530	5040	4972.15	5.53	0	-8545	5160	5100	5000	4940	4840	5130	4970	48	1510	500	3320	5	1	9580854	476	49.70	1.04	12	0.45	100.00	4793.00	6740	20230915	-26.26	3935	20230105	26.30	5120	-2.93	20240104	4900	1.43	20240102	6740	-26.26	20230915	4000	24.25	20230713	3.61	N	197140	500	47 억		529535	N	N	0	N	00	N
67	20240110	110903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	-65	5	-1.29	142419900	28601	36.96	5040	5100	4960	6550	3530	5040	4979.54	5.53	0	-5885	5160	5100	5000	4940	4840	5130	4970	48	1510	500	3320	5	1	9580854	477	49.75	1.04	12	0.30	100.00	4793.00	6740	20230915	-26.19	3935	20230105	26.43	5120	-2.83	20240104	4900	1.53	20240102	6740	-26.19	20230915	4000	24.38	20230713	3.61	N	197140	500	47 억		529535	N	N	0	N	00	N
68	20240110	100902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	-70	5	-1.39	127806570	25664	33.17	5040	5100	4960	6550	3530	5040	4979.99	5.53	0	-4728	5160	5100	5000	4940	4840	5130	4970	48	1510	500	3320	5	1	9580854	476	49.70	1.04	12	0.27	100.00	4793.00	6740	20230915	-26.26	3935	20230105	26.30	5120	-2.93	20240104	4900	1.43	20240102	6740	-26.26	20230915	4000	24.25	20230713	3.61	N	197140	500	47 억		529535	N	N	0	N	00	N
69	20240110	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-40	5	-0.79	59258700	11873	15.34	5040	5100	4960	6550	3530	5040	4991.05	5.53	0	759	5160	5100	5000	4940	4840	5130	4970	48	1510	500	3320	10	1	9580854	479	50.00	1.04	12	0.12	100.00	4793.00	6740	20230915	-25.82	3935	20230105	27.06	5120	-2.34	20240104	4900	2.04	20240102	6740	-25.82	20230915	4000	25.00	20230713	3.61	N	197140	500	47 억		529535	N	N	0	N	00	N
70	20240109	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	55	2	1.10	382320260	76755	88.32	5000	5060	4900	6480	3490	4985	4981.05	5.35	0	16894	5115	5050	5005	4940	4895	5027	4917	48	1495	500	3290	10	1	9580854	483	50.40	1.05	12	0.80	100.00	4793.00	6740	20230915	-25.22	3700	20230103	36.22	5120	-1.56	20240104	4900	2.86	20240109	6740	-25.22	20230915	4000	26.00	20230713	3.55	N	197140	500	47 억		512641	N	N	0	N	00	N
71	20240109	150902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	45	2	0.90	368707100	74046	85.20	5000	5060	4900	6480	3490	4985	4979.43	5.35	0	15921	5115	5050	5005	4940	4895	5027	4917	48	1495	500	3290	10	1	9580854	482	50.30	1.05	12	0.77	100.00	4793.00	6740	20230915	-25.37	3700	20230103	35.95	5120	-1.76	20240104	4900	2.65	20240109	6740	-25.37	20230915	4000	25.75	20230713	3.55	N	197140	500	47 억		512641	N	N	0	N	00	N
72	20240109	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	-15	5	-0.30	308940290	62107	71.46	5000	5060	4900	6480	3490	4985	4974.32	5.35	0	6317	5115	5050	5005	4940	4895	5027	4917	48	1495	500	3290	5	1	9580854	476	49.70	1.04	12	0.65	100.00	4793.00	6740	20230915	-26.26	3700	20230103	34.32	5120	-2.93	20240104	4900	1.43	20240109	6740	-26.26	20230915	4000	24.25	20230713	3.55	N	197140	500	47 억		512641	N	N	0	N	00	N
73	20240109	130901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	10	2	0.20	207724730	41716	48.00	5000	5060	4900	6480	3490	4985	4979.50	5.35	0	2599	5115	5050	5005	4940	4895	5027	4917	48	1495	500	3290	5	1	9580854	479	49.95	1.04	12	0.44	100.00	4793.00	6740	20230915	-25.89	3700	20230103	35.00	5120	-2.44	20240104	4900	1.94	20240109	6740	-25.89	20230915	4000	24.88	20230713	3.55	N	197140	500	47 억		512641	N	N	0	N	00	N
74	20240109	120909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	25	2	0.50	178398270	35836	41.24	5000	5060	4900	6480	3490	4985	4978.19	5.35	0	6266	5115	5050	5005	4940	4895	5027	4917	48	1495	500	3290	10	1	9580854	480	50.10	1.05	12	0.37	100.00	4793.00	6740	20230915	-25.67	3700	20230103	35.41	5120	-2.15	20240104	4900	2.24	20240109	6740	-25.67	20230915	4000	25.25	20230713	3.55	N	197140	500	47 억		512641	N	N	0	N	00	N
75	20240109	110903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	10	2	0.20	128077650	25768	29.65	5000	5060	4900	6480	3490	4985	4970.41	5.35	0	-595	5115	5050	5005	4940	4895	5027	4917	48	1495	500	3290	5	1	9580854	479	49.95	1.04	12	0.27	100.00	4793.00	6740	20230915	-25.89	3700	20230103	35.00	5120	-2.44	20240104	4900	1.94	20240109	6740	-25.89	20230915	4000	24.88	20230713	3.55	N	197140	500	47 억		512641	N	N	0	N	00	N
76	20240109	100902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	-35	5	-0.70	101067090	20351	23.42	5000	5060	4900	6480	3490	4985	4966.20	5.35	0	780	5115	5050	5005	4940	4895	5027	4917	48	1495	500	3290	5	1	9580854	474	49.50	1.03	12	0.21	100.00	4793.00	6740	20230915	-26.56	3700	20230103	33.78	5120	-3.32	20240104	4900	1.02	20240109	6740	-26.56	20230915	4000	23.75	20230713	3.55	N	197140	500	47 억		512641	N	N	0	N	00	N
77	20240109	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	25	2	0.50	15741180	3133	3.61	5000	5060	5000	6480	3490	4985	5024.32	5.35	0	-227	5115	5050	5005	4940	4895	5027	4917	48	1495	500	3290	10	1	9580854	480	50.10	1.05	12	0.03	100.00	4793.00	6740	20230915	-25.67	3700	20230103	35.41	5120	-2.15	20240104	4900	2.24	20240102	6740	-25.67	20230915	4000	25.25	20230713	3.55	N	197140	500	47 억		512641	N	N	0	N	00	N
78	20240108	160900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-15	5	-0.30	433786880	86810	159.41	5010	5070	4960	6500	3500	5000	4996.97	5.12	0	22504	5166	5082	5026	4942	4886	5055	4915	48	1500	500	3300	5	1	9580854	478	49.85	1.04	12	0.91	100.00	4793.00	6740	20230915	-26.04	3700	20230103	34.73	5120	-2.64	20240104	4900	1.73	20240102	6740	-26.04	20230915	4000	24.62	20230713	3.44	N	197140	500	47 억		490137	N	N	0	N	00	N
79	20240108	150901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	0	3	0.00	422712695	84590	155.33	5010	5070	4960	6500	3500	5000	4997.19	5.12	0	22345	5166	5082	5026	4942	4886	5055	4915	48	1500	500	3300	10	1	9580854	479	50.00	1.04	12	0.88	100.00	4793.00	6740	20230915	-25.82	3700	20230103	35.14	5120	-2.34	20240104	4900	2.04	20240102	6740	-25.82	20230915	4000	25.00	20230713	3.44	N	197140	500	47 억		490137	N	N	0	N	00	N
80	20240108	140900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	10	2	0.20	393081620	78653	144.43	5010	5070	4960	6500	3500	5000	4997.67	5.12	0	23141	5166	5082	5026	4942	4886	5055	4915	48	1500	500	3300	10	1	9580854	480	50.10	1.05	12	0.82	100.00	4793.00	6740	20230915	-25.67	3700	20230103	35.41	5120	-2.15	20240104	4900	2.24	20240102	6740	-25.67	20230915	4000	25.25	20230713	3.44	N	197140	500	47 억		490137	N	N	0	N	00	N
81	20240108	130900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	20	2	0.40	342961290	68603	125.98	5010	5070	4960	6500	3500	5000	4999.22	5.12	0	24013	5166	5082	5026	4942	4886	5055	4915	48	1500	500	3300	10	1	9580854	481	50.20	1.05	12	0.72	100.00	4793.00	6740	20230915	-25.52	3700	20230103	35.68	5120	-1.95	20240104	4900	2.45	20240102	6740	-25.52	20230915	4000	25.50	20230713	3.44	N	197140	500	47 억		490137	N	N	0	N	00	N
82	20240108	120901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	20	2	0.40	306778920	61367	112.69	5010	5070	4960	6500	3500	5000	4999.09	5.12	0	22269	5166	5082	5026	4942	4886	5055	4915	48	1500	500	3300	10	1	9580854	481	50.20	1.05	12	0.64	100.00	4793.00	6740	20230915	-25.52	3700	20230103	35.68	5120	-1.95	20240104	4900	2.45	20240102	6740	-25.52	20230915	4000	25.50	20230713	3.44	N	197140	500	47 억		490137	N	N	0	N	00	N
83	20240108	110902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	50	2	1.00	281137170	56260	103.31	5010	5070	4960	6500	3500	5000	4997.11	5.12	0	19560	5166	5082	5026	4942	4886	5055	4915	48	1500	500	3300	10	1	9580854	484	50.50	1.05	12	0.59	100.00	4793.00	6740	20230915	-25.07	3700	20230103	36.49	5120	-1.37	20240104	4900	3.06	20240102	6740	-25.07	20230915	4000	26.25	20230713	3.44	N	197140	500	47 억		490137	N	N	0	N	00	N
84	20240108	100901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	10	2	0.20	260167445	52087	95.65	5010	5070	4960	6500	3500	5000	4994.86	5.12	0	18391	5166	5082	5026	4942	4886	5055	4915	48	1500	500	3300	10	1	9580854	480	50.10	1.05	12	0.54	100.00	4793.00	6740	20230915	-25.67	3700	20230103	35.41	5120	-2.15	20240104	4900	2.24	20240102	6740	-25.67	20230915	4000	25.25	20230713	3.44	N	197140	500	47 억		490137	N	N	0	N	00	N
85	20240108	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	30	2	0.60	10090660	2017	3.70	5010	5040	4980	6500	3500	5000	5002.81	5.12	0	-128	5166	5082	5026	4942	4886	5055	4915	48	1500	500	3300	10	1	9580854	482	50.30	1.05	12	0.02	100.00	4793.00	6740	20230915	-25.37	3700	20230103	35.95	5120	-1.76	20240104	4900	2.65	20240102	6740	-25.37	20230915	4000	25.75	20230713	3.44	N	197140	500	47 억		490137	N	N	0	N	00	N
86	20240105	160859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-10	5	-0.20	271696475	54068	74.79	5050	5110	4970	6510	3510	5010	5025.09	5.11	0	453	5190	5100	5030	4940	4870	5065	4905	48	1500	500	3300	10	1	9580854	479	50.00	1.04	12	0.56	100.00	4793.00	6740	20230915	-25.82	3700	20230103	35.14	5120	-2.34	20240104	4900	2.04	20240102	6740	-25.82	20230915	3935	27.06	20230105	3.30	N	197140	500	47 억		489684	N	N	0	N	00	N
87	20240105	150901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	10	2	0.20	257872215	51305	70.97	5050	5110	4970	6510	3510	5010	5026.26	5.11	0	1053	5190	5100	5030	4940	4870	5065	4905	48	1500	500	3300	10	1	9580854	481	50.20	1.05	12	0.54	100.00	4793.00	6740	20230915	-25.52	3700	20230103	35.68	5120	-1.95	20240104	4900	2.45	20240102	6740	-25.52	20230915	3935	27.57	20230105	3.30	N	197140	500	47 억		489684	N	N	0	N	00	N
88	20240105	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-10	5	-0.20	241984530	48129	66.58	5050	5110	4970	6510	3510	5010	5027.83	5.11	0	1805	5190	5100	5030	4940	4870	5065	4905	48	1500	500	3300	10	1	9580854	479	50.00	1.04	12	0.50	100.00	4793.00	6740	20230915	-25.82	3700	20230103	35.14	5120	-2.34	20240104	4900	2.04	20240102	6740	-25.82	20230915	3935	27.06	20230105	3.30	N	197140	500	47 억		489684	N	N	0	N	00	N
89	20240105	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	30	2	0.60	196254485	38965	53.90	5050	5110	4970	6510	3510	5010	5036.69	5.11	0	2302	5190	5100	5030	4940	4870	5065	4905	48	1500	500	3300	10	1	9580854	483	50.40	1.05	12	0.41	100.00	4793.00	6740	20230915	-25.22	3700	20230103	36.22	5120	-1.56	20240104	4900	2.86	20240102	6740	-25.22	20230915	3935	28.08	20230105	3.30	N	197140	500	47 억		489684	N	N	0	N	00	N
90	20240105	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	40	2	0.80	176379495	35004	48.42	5050	5110	4970	6510	3510	5010	5038.84	5.11	0	2387	5190	5100	5030	4940	4870	5065	4905	48	1500	500	3300	10	1	9580854	484	50.50	1.05	12	0.37	100.00	4793.00	6740	20230915	-25.07	3700	20230103	36.49	5120	-1.37	20240104	4900	3.06	20240102	6740	-25.07	20230915	3935	28.34	20230105	3.30	N	197140	500	47 억		489684	N	N	0	N	00	N
91	20240105	110857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	40	2	0.80	146536125	29061	40.20	5050	5110	4970	6510	3510	5010	5042.36	5.11	0	2250	5190	5100	5030	4940	4870	5065	4905	48	1500	500	3300	10	1	9580854	484	50.50	1.05	12	0.30	100.00	4793.00	6740	20230915	-25.07	3700	20230103	36.49	5120	-1.37	20240104	4900	3.06	20240102	6740	-25.07	20230915	3935	28.34	20230105	3.30	N	197140	500	47 억		489684	N	N	0	N	00	N
92	20240105	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	70	2	1.40	109290915	21697	30.01	5050	5110	4970	6510	3510	5010	5037.14	5.11	0	2395	5190	5100	5030	4940	4870	5065	4905	48	1500	500	3300	10	1	9580854	487	50.80	1.06	12	0.23	100.00	4793.00	6740	20230915	-24.63	3700	20230103	37.30	5120	-0.78	20240104	4900	3.67	20240102	6740	-24.63	20230915	3935	29.10	20230105	3.30	N	197140	500	47 억		489684	N	N	0	N	00	N
93	20240105	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-25	5	-0.50	10999295	2196	3.04	5050	5050	4985	6510	3510	5010	5008.79	5.11	0	-724	5190	5100	5030	4940	4870	5065	4905	48	1500	500	3300	5	1	9580854	478	49.85	1.04	12	0.02	100.00	4793.00	6740	20230915	-26.04	3700	20230103	34.73	5120	-2.64	20240104	4900	1.73	20240102	6740	-26.04	20230915	3935	26.68	20230105	3.30	N	197140	500	47 억		489684	N	N	0	N	00	N
94	20240104	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-80	5	-1.57	359026885	71764	82.58	5030	5120	4960	6610	3570	5090	5002.77	5.26	0	-14038	5203	5146	5033	4976	4863	5175	5005	48	1520	500	3350	10	1	9580854	480	50.10	1.05	12	0.75	100.00	4793.00	6740	20230915	-25.67	3700	20230103	35.41	5120	-2.15	20240104	4900	2.24	20240102	6740	-25.67	20230915	3935	27.32	20230105	3.26	N	197140	500	47 억		503722	N	N	0	N	00	N
95	20240104	150857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-80	5	-1.57	324724165	64925	74.71	5030	5120	4960	6610	3570	5090	5001.53	5.26	0	-13824	5203	5146	5033	4976	4863	5175	5005	48	1520	500	3350	10	1	9580854	480	50.10	1.05	12	0.68	100.00	4793.00	6740	20230915	-25.67	3700	20230103	35.41	5120	-2.15	20240104	4900	2.24	20240102	6740	-25.67	20230915	3935	27.32	20230105	3.26	N	197140	500	47 억		503722	N	N	0	N	00	N
96	20240104	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-90	5	-1.77	316886150	63358	72.91	5030	5120	4960	6610	3570	5090	5001.52	5.26	0	-14102	5203	5146	5033	4976	4863	5175	5005	48	1520	500	3350	10	1	9580854	479	50.00	1.04	12	0.66	100.00	4793.00	6740	20230915	-25.82	3700	20230103	35.14	5120	-2.34	20240104	4900	2.04	20240102	6740	-25.82	20230915	3935	27.06	20230105	3.26	N	197140	500	47 억		503722	N	N	0	N	00	N
97	20240104	130857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-70	5	-1.38	303666120	60709	69.86	5030	5120	4960	6610	3570	5090	5002.00	5.26	0	-14367	5203	5146	5033	4976	4863	5175	5005	48	1520	500	3350	10	1	9580854	481	50.20	1.05	12	0.63	100.00	4793.00	6740	20230915	-25.52	3700	20230103	35.68	5120	-1.95	20240104	4900	2.45	20240102	6740	-25.52	20230915	3935	27.57	20230105	3.26	N	197140	500	47 억		503722	N	N	0	N	00	N
98	20240104	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-90	5	-1.77	280739665	56121	64.58	5030	5120	4960	6610	3570	5090	5002.40	5.26	0	-16251	5203	5146	5033	4976	4863	5175	5005	48	1520	500	3350	10	1	9580854	479	50.00	1.04	12	0.59	100.00	4793.00	6740	20230915	-25.82	3700	20230103	35.14	5120	-2.34	20240104	4900	2.04	20240102	6740	-25.82	20230915	3935	27.06	20230105	3.26	N	197140	500	47 억		503722	N	N	0	N	00	N
99	20240104	110854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-90	5	-1.77	212191300	42352	48.74	5030	5120	4960	6610	3570	5090	5010.18	5.26	0	-15756	5203	5146	5033	4976	4863	5175	5005	48	1520	500	3350	10	1	9580854	479	50.00	1.04	12	0.44	100.00	4793.00	6740	20230915	-25.82	3700	20230103	35.14	5120	-2.34	20240104	4900	2.04	20240102	6740	-25.82	20230915	3935	27.06	20230105	3.26	N	197140	500	47 억		503722	N	N	0	N	00	N
100	20240104	100854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-60	5	-1.18	122361660	24312	27.98	5030	5120	4995	6610	3570	5090	5032.97	5.26	0	-10958	5203	5146	5033	4976	4863	5175	5005	48	1520	500	3350	10	1	9580854	482	50.30	1.05	12	0.25	100.00	4793.00	6740	20230915	-25.37	3700	20230103	35.95	5120	-1.76	20240104	4900	2.65	20240102	6740	-25.37	20230915	3935	27.83	20230105	3.26	N	197140	500	47 억		503722	N	N	0	N	00	N
101	20240104	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-20	5	-0.39	26689350	5304	6.10	5030	5070	5020	6610	3570	5090	5031.93	5.26	0	1645	5203	5146	5033	4976	4863	5175	5005	48	1520	500	3350	10	1	9580854	486	50.70	1.06	12	0.06	100.00	4793.00	6740	20230915	-24.78	3700	20230103	37.03	5090	-0.39	20240103	4900	3.47	20240102	6740	-24.78	20230915	3935	28.84	20230105	3.26	N	197140	500	47 억		503722	N	N	0	N	00	N
102	20240103	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	120	2	2.41	428972815	85894	104.84	4975	5090	4920	6460	3480	4970	4993.90	5.37	0	-10647	5110	5040	4970	4900	4830	5075	4935	48	1490	500	3280	10	1	9580854	488	50.90	1.06	12	0.90	100.00	4793.00	6740	20230915	-24.48	3700	20230103	37.57	5090	0.00	20240103	4900	3.88	20240102	6740	-24.48	20230915	3700	37.57	20230103	3.02	N	197140	500	47 억		514369	N	N	0	N	00	N
103	20240103	150851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	100	2	2.01	399811795	80159	97.84	4975	5080	4920	6460	3480	4970	4987.73	5.37	0	-9798	5110	5040	4970	4900	4830	5075	4935	48	1490	500	3280	10	1	9580854	486	50.70	1.06	12	0.84	100.00	4793.00	6740	20230915	-24.78	3700	20230103	37.03	5080	-0.20	20240103	4900	3.47	20240102	6740	-24.78	20230915	3700	37.03	20230103	3.02	N	197140	500	47 억		514369	N	N	0	N	00	N
104	20240103	140849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	40	2	0.80	295216965	59416	72.52	4975	5050	4920	6460	3480	4970	4968.64	5.37	0	-18220	5110	5040	4970	4900	4830	5075	4935	48	1490	500	3280	10	1	9580854	480	50.10	1.05	12	0.62	100.00	4793.00	6740	20230915	-25.67	3700	20230103	35.41	5050	-0.79	20240103	4900	2.24	20240102	6740	-25.67	20230915	3700	35.41	20230103	3.02	N	197140	500	47 억		514369	N	N	0	N	00	N
105	20240103	130851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	20	2	0.40	229393845	46242	56.44	4975	5050	4920	6460	3480	4970	4960.72	5.37	0	-18618	5110	5040	4970	4900	4830	5075	4935	48	1490	500	3280	5	1	9580854	478	49.90	1.04	12	0.48	100.00	4793.00	6740	20230915	-25.96	3700	20230103	34.86	5050	-1.19	20240103	4900	1.84	20240102	6740	-25.96	20230915	3700	34.86	20230103	3.02	N	197140	500	47 억		514369	N	N	0	N	00	N
106	20240103	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4955	-15	5	-0.30	213133955	42967	52.45	4975	5050	4920	6460	3480	4970	4960.41	5.37	0	-18386	5110	5040	4970	4900	4830	5075	4935	48	1490	500	3280	5	1	9580854	475	49.55	1.03	12	0.45	100.00	4793.00	6740	20230915	-26.48	3700	20230103	33.92	5050	-1.88	20240103	4900	1.12	20240102	6740	-26.48	20230915	3700	33.92	20230103	3.02	N	197140	500	47 억		514369	N	N	0	N	00	N
107	20240103	110850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	10	2	0.20	193067050	38933	47.52	4975	5050	4920	6460	3480	4970	4958.96	5.37	0	-17135	5110	5040	4970	4900	4830	5075	4935	48	1490	500	3280	5	1	9580854	477	49.80	1.04	12	0.41	100.00	4793.00	6740	20230915	-26.11	3700	20230103	34.59	5050	-1.39	20240103	4900	1.63	20240102	6740	-26.11	20230915	3700	34.59	20230103	3.02	N	197140	500	47 억		514369	N	N	0	N	00	N
108	20240103	100850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	-30	5	-0.60	170058585	34273	41.83	4975	5050	4920	6460	3480	4970	4961.88	5.37	0	-16239	5110	5040	4970	4900	4830	5075	4935	48	1490	500	3280	5	1	9580854	473	49.40	1.03	12	0.36	100.00	4793.00	6740	20230915	-26.71	3700	20230103	33.51	5050	-2.18	20240103	4900	0.82	20240102	6740	-26.71	20230915	3700	33.51	20230103	3.02	N	197140	500	47 억		514369	N	N	0	N	00	N
109	20240103	090851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	50	2	1.01	84214910	16916	20.65	4975	5050	4940	6460	3480	4970	4978.42	5.37	0	-8872	5110	5040	4970	4900	4830	5075	4935	48	1490	500	3280	10	1	9580854	481	50.20	1.05	12	0.18	100.00	4793.00	6740	20230915	-25.52	3700	20230103	35.68	5050	-0.59	20240103	4900	2.45	20240102	6740	-25.52	20230915	3700	35.68	20230103	3.02	N	197140	500	47 억		514369	N	N	0	N	00	N
110	20240102	160849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	5	2	0.10	404803340	81915	45.49	4925	5040	4900	6450	3480	4965	4941.39	5.36	0	1040	5148	5056	4958	4866	4768	5102	4912	48	1485	500	3270	5	1	9580854	476	49.70	1.04	12	0.85	100.00	4793.00	6740	20230915	-26.26	3700	20230103	34.32	5040	-1.39	20240102	4900	1.43	20240102	6740	-26.26	20230915	3700	34.32	20230103	3.21	N	197140	500	47 억		513342	N	N	0	N	00	N
111	20240102	150849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4955	-10	5	-0.20	382287840	77381	42.97	4925	5040	4900	6450	3480	4965	4939.93	5.36	0	1094	5148	5056	4958	4866	4768	5102	4912	48	1485	500	3270	5	1	9580854	475	49.55	1.03	12	0.81	100.00	4793.00	6740	20230915	-26.48	3700	20230103	33.92	5040	-1.69	20240102	4900	1.12	20240102	6740	-26.48	20230915	3700	33.92	20230103	3.21	N	197140	500	47 억		513342	N	N	0	N	00	N
112	20240102	140850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	15	2	0.30	361442230	73179	40.63	4925	5040	4900	6450	3480	4965	4938.70	5.36	0	743	5148	5056	4958	4866	4768	5102	4912	48	1485	500	3270	5	1	9580854	477	49.80	1.04	12	0.76	100.00	4793.00	6740	20230915	-26.11	3700	20230103	34.59	5040	-1.19	20240102	4900	1.63	20240102	6740	-26.11	20230915	3700	34.59	20230103	3.21	N	197140	500	47 억		513342	N	N	0	N	00	N
113	20240102	130845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	10	2	0.20	323952355	65630	36.44	4925	5040	4900	6450	3480	4965	4935.48	5.36	0	-941	5148	5056	4958	4866	4768	5102	4912	48	1485	500	3270	5	1	9580854	477	49.75	1.04	12	0.69	100.00	4793.00	6740	20230915	-26.19	3700	20230103	34.46	5040	-1.29	20240102	4900	1.53	20240102	6740	-26.19	20230915	3700	34.46	20230103	3.21	N	197140	500	47 억		513342	N	N	0	N	00	N
114	20240102	120843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	-25	5	-0.50	255021425	51730	28.72	4925	5040	4900	6450	3480	4965	4928.98	5.36	0	-11557	5148	5056	4958	4866	4768	5102	4912	48	1485	500	3270	5	1	9580854	473	49.40	1.03	12	0.54	100.00	4793.00	6740	20230915	-26.71	3700	20230103	33.51	5040	-1.98	20240102	4900	0.82	20240102	6740	-26.71	20230915	3700	33.51	20230103	3.21	N	197140	500	47 억		513342	N	N	0	N	00	N
115	20240102	110844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	-60	5	-1.21	224890615	45596	25.32	4925	5040	4905	6450	3480	4965	4931.32	5.36	0	-11423	5148	5056	4958	4866	4768	5102	4912	48	1485	500	3270	5	1	9580854	470	49.05	1.02	12	0.48	100.00	4793.00	6740	20230915	-27.23	3700	20230103	32.57	5040	-2.68	20240102	4905	0.00	20240102	6740	-27.23	20230915	3700	32.57	20230103	3.21	N	197140	500	47 억		513342	N	N	0	N	00	N
116	20240102	100835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	25	2	0.50	42343980	8521	4.73	4925	5040	4925	6450	3480	4965	4970.12	5.36	0	-738	5148	5056	4958	4866	4768	5102	4912	48	1485	500	3270	5	1	9580854	478	49.90	1.04	12	0.09	100.00	4793.00	6740	20230915	-25.96	3700	20230103	34.86	5040	-0.99	20240102	4925	1.32	20240102	6740	-25.96	20230915	3700	34.86	20230103	3.21	N	197140	500	47 억		513342	N	N	0	N	00	N
117	20240102	090825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	0	3	0.00	0	0	0.00	0	0	0	6450	3480	4965	0.00	5.36	0	0	5148	5056	4958	4866	4768	5102	4912	48	1485	500	3270	5	1	9580854	476	49.65	1.04	12	0.00	100.00	4793.00	6740	20230915	-26.34	3700	20230103	34.19	0	0.00	0	0	0.00	0	6740	-26.34	20230915	3700	34.19	20230103	3.21	N	197140	500	47 억		513342	N	N	0	N	00	N