KissMeData/258790/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	121045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1532	13	2	0.86	397196917	259112	115.91	1511	1558	1501	1974	1064	1519	1532.92	0.35	0	58472	1565	1541	1520	1496	1475	1531	1486	25	455	100	970	1	1	24991284	383	43.77	2.05	12	1.04	35.00	748.00	2440	20230203	-37.21	1271	20231024	20.54	1787	-14.27	20240119	1410	8.65	20240104	2440	-37.21	20230203	1271	20.54	20231024	1.95	N	258790	100	24 억		88347	N	N	0	N	00	N
3	20240123	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1554	35	2	2.30	369684991	241229	107.91	1511	1558	1501	1974	1064	1519	1532.51	0.35	0	52859	1565	1541	1520	1496	1475	1531	1486	25	455	100	970	1	1	24991284	388	44.40	2.08	12	0.97	35.00	748.00	2440	20230203	-36.31	1271	20231024	22.27	1787	-13.04	20240119	1410	10.21	20240104	2440	-36.31	20230203	1271	22.27	20231024	1.95	N	258790	100	24 억		88347	N	N	0	N	00	N
4	20240123	101041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1544	25	2	1.65	244082456	160036	71.59	1511	1546	1501	1974	1064	1519	1525.17	0.35	0	24148	1565	1541	1520	1496	1475	1531	1486	25	455	100	970	1	1	24991284	386	44.11	2.06	12	0.64	35.00	748.00	2440	20230203	-36.72	1271	20231024	21.48	1787	-13.60	20240119	1410	9.50	20240104	2440	-36.72	20230203	1271	21.48	20231024	1.95	N	258790	100	24 억		88347	N	N	0	N	00	N
5	20240123	091041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1515	-4	5	-0.26	69008177	45838	20.50	1511	1519	1501	1974	1064	1519	1505.48	0.35	0	5097	1565	1541	1520	1496	1475	1531	1486	25	455	100	970	1	1	24991284	379	43.29	2.03	12	0.18	35.00	748.00	2440	20230203	-37.91	1271	20231024	19.20	1787	-15.22	20240119	1410	7.45	20240104	2440	-37.91	20230203	1271	19.20	20231024	1.95	N	258790	100	24 억		88347	N	N	0	N	00	N
6	20240119	161034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1530	-98	5	-6.02	3457196996	2111270	124.31	1787	1787	1500	2115	1140	1628	1637.72	0.65	0	-95408	1732	1679	1575	1522	1418	1706	1549	25	487	100	1040	1	1	24991284	382	43.71	2.05	12	8.45	35.00	748.00	2440	20230203	-37.30	1271	20231024	20.38	1787	-14.38	20240119	1410	8.51	20240104	2440	-37.30	20230203	1271	20.38	20231024	2.23	N	258790	100	24 억		161272	N	N	0	N	00	N
7	20240119	151037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1534	-94	5	-5.77	3401980167	2075089	122.18	1787	1787	1500	2115	1140	1628	1639.44	0.65	0	-96199	1732	1679	1575	1522	1418	1706	1549	25	487	100	1040	1	1	24991284	383	43.83	2.05	12	8.30	35.00	748.00	2440	20230203	-37.13	1271	20231024	20.69	1787	-14.16	20240119	1410	8.79	20240104	2440	-37.13	20230203	1271	20.69	20231024	2.23	N	258790	100	24 억		161272	N	N	0	N	00	N
8	20240119	141035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1533	-95	5	-5.84	3149524081	1909342	112.42	1787	1787	1526	2115	1140	1628	1649.54	0.65	0	-100485	1732	1679	1575	1522	1418	1706	1549	25	487	100	1040	1	1	24991284	383	43.80	2.05	12	7.64	35.00	748.00	2440	20230203	-37.17	1271	20231024	20.61	1787	-14.21	20240119	1410	8.72	20240104	2440	-37.17	20230203	1271	20.61	20231024	2.23	N	258790	100	24 억		161272	N	N	0	N	00	N
9	20240119	131035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1552	-76	5	-4.67	2999108223	1811819	106.68	1787	1787	1550	2115	1140	1628	1655.31	0.65	0	-97161	1732	1679	1575	1522	1418	1706	1549	25	487	100	1040	1	1	24991284	388	44.34	2.07	12	7.25	35.00	748.00	2440	20230203	-36.39	1271	20231024	22.11	1787	-13.15	20240119	1410	10.07	20240104	2440	-36.39	20230203	1271	22.11	20231024	2.23	N	258790	100	24 억		161272	N	N	0	N	00	N
10	20240119	121040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1561	-67	5	-4.12	2858720155	1721410	101.35	1787	1787	1554	2115	1140	1628	1660.69	0.65	0	-96319	1732	1679	1575	1522	1418	1706	1549	25	487	100	1040	1	1	24991284	390	44.60	2.09	12	6.89	35.00	748.00	2440	20230203	-36.02	1271	20231024	22.82	1787	-12.65	20240119	1410	10.71	20240104	2440	-36.02	20230203	1271	22.82	20231024	2.23	N	258790	100	24 억		161272	N	N	0	N	00	N
11	20240119	111038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1569	-59	5	-3.62	2712434926	1627643	95.83	1787	1787	1559	2115	1140	1628	1666.48	0.65	0	-90123	1732	1679	1575	1522	1418	1706	1549	25	487	100	1040	1	1	24991284	392	44.83	2.10	12	6.51	35.00	748.00	2440	20230203	-35.70	1271	20231024	23.45	1787	-12.20	20240119	1410	11.28	20240104	2440	-35.70	20230203	1271	23.45	20231024	2.23	N	258790	100	24 억		161272	N	N	0	N	00	N
12	20240119	101042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1572	-56	5	-3.44	2522257143	1506324	88.69	1787	1787	1562	2115	1140	1628	1674.45	0.65	0	-79753	1732	1679	1575	1522	1418	1706	1549	25	487	100	1040	1	1	24991284	393	44.91	2.10	12	6.03	35.00	748.00	2440	20230203	-35.57	1271	20231024	23.68	1787	-12.03	20240119	1410	11.49	20240104	2440	-35.57	20230203	1271	23.68	20231024	2.23	N	258790	100	24 억		161272	N	N	0	N	00	N
13	20240119	091036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1643	15	2	0.92	1770614584	1036009	61.00	1787	1787	1609	2115	1140	1628	1709.09	0.65	0	-68970	1732	1679	1575	1522	1418	1706	1549	25	487	100	1040	1	1	24991284	411	46.94	2.20	12	4.15	35.00	748.00	2440	20230203	-32.66	1271	20231024	29.27	1787	-8.06	20240119	1410	16.52	20240104	2440	-32.66	20230203	1271	29.27	20231024	2.23	N	258790	100	24 억		161272	N	N	0	N	00	N
14	20240118	161033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1628	138	2	9.26	1786866405	1134943	1601.96	1480	1628	1471	1937	1043	1490	1568.10	0.64	0	3944	1550	1520	1484	1454	1418	1502	1436	25	447	100	950	1	1	24991284	407	46.51	2.18	12	4.54	35.00	748.00	2440	20230203	-33.28	1271	20231024	28.09	1628	0.00	20240118	1410	15.46	20240104	2440	-33.28	20230203	1271	28.09	20231024	2.27	N	258790	100	24 억		158907	N	Y	0	N	00	N
15	20240118	151034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1557	67	2	4.50	1235684803	791484	1117.17	1480	1628	1471	1937	1043	1490	1561.27	0.64	0	-5278	1550	1520	1484	1454	1418	1502	1436	25	447	100	950	1	1	24991284	389	44.49	2.08	12	3.17	35.00	748.00	2440	20230203	-36.19	1271	20231024	22.50	1628	-4.36	20240118	1410	10.43	20240104	2440	-36.19	20230203	1271	22.50	20231024	2.27	N	258790	100	24 억		158907	N	N	0	N	00	N
16	20240118	141035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1478	-12	5	-0.81	262233831	176001	248.42	1480	1520	1471	1937	1043	1490	1489.96	0.64	0	9665	1550	1520	1484	1454	1418	1502	1436	25	447	100	950	1	1	24991284	369	42.23	1.98	12	0.70	35.00	748.00	2440	20230203	-39.43	1271	20231024	16.29	1556	-5.01	20240109	1410	4.82	20240104	2440	-39.43	20230203	1271	16.29	20231024	2.27	N	258790	100	24 억		158907	N	N	0	N	00	N
17	20240118	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1489	-1	5	-0.07	212589394	142547	201.20	1480	1520	1471	1937	1043	1490	1491.37	0.64	0	9221	1550	1520	1484	1454	1418	1502	1436	25	447	100	950	1	1	24991284	372	42.54	1.99	12	0.57	35.00	748.00	2440	20230203	-38.98	1271	20231024	17.15	1556	-4.31	20240109	1410	5.60	20240104	2440	-38.98	20230203	1271	17.15	20231024	2.27	N	258790	100	24 억		158907	N	N	0	N	00	N
18	20240118	121036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1492	2	2	0.13	197174521	132188	186.58	1480	1520	1471	1937	1043	1490	1491.63	0.64	0	8056	1550	1520	1484	1454	1418	1502	1436	25	447	100	950	1	1	24991284	373	42.63	1.99	12	0.53	35.00	748.00	2440	20230203	-38.85	1271	20231024	17.39	1556	-4.11	20240109	1410	5.82	20240104	2440	-38.85	20230203	1271	17.39	20231024	2.27	N	258790	100	24 억		158907	N	N	0	N	00	N
19	20240118	111035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1503	13	2	0.87	119953356	80668	113.86	1480	1520	1471	1937	1043	1490	1486.98	0.64	0	10315	1550	1520	1484	1454	1418	1502	1436	25	447	100	950	1	1	24991284	376	42.94	2.01	12	0.32	35.00	748.00	2440	20230203	-38.40	1271	20231024	18.25	1556	-3.41	20240109	1410	6.60	20240104	2440	-38.40	20230203	1271	18.25	20231024	2.27	N	258790	100	24 억		158907	N	N	0	N	00	N
20	20240118	101031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1485	-5	5	-0.34	23818309	16049	22.65	1480	1490	1471	1937	1043	1490	1483.90	0.64	0	-2102	1550	1520	1484	1454	1418	1502	1436	25	447	100	950	1	1	24991284	371	42.43	1.99	12	0.06	35.00	748.00	2440	20230203	-39.14	1271	20231024	16.84	1556	-4.56	20240109	1410	5.32	20240104	2440	-39.14	20230203	1271	16.84	20231024	2.27	N	258790	100	24 억		158907	N	N	0	N	00	N
21	20240118	091032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1480	-10	5	-0.67	9295030	6272	8.85	1480	1490	1471	1937	1043	1490	1481.24	0.64	0	-1282	1550	1520	1484	1454	1418	1502	1436	25	447	100	950	1	1	24991284	370	42.29	1.98	12	0.03	35.00	748.00	2440	20230203	-39.34	1271	20231024	16.44	1556	-4.88	20240109	1410	4.96	20240104	2440	-39.34	20230203	1271	16.44	20231024	2.27	N	258790	100	24 억		158907	N	N	0	N	00	N
22	20240117	161030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1490	-5	5	-0.33	103421190	70753	192.28	1495	1514	1448	1943	1047	1495	1461.72	0.68	0	-11460	1547	1520	1499	1472	1451	1510	1462	25	448	100	950	1	1	24991284	372	42.57	1.99	12	0.28	35.00	748.00	2440	20230203	-38.93	1271	20231024	17.23	1556	-4.24	20240109	1410	5.67	20240104	2440	-38.93	20230203	1271	17.23	20231024	2.27	N	258790	100	24 억		170296	N	N	0	N	00	N
23	20240117	151033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1468	-27	5	-1.81	83998338	57539	156.37	1495	1514	1448	1943	1047	1495	1459.85	0.68	0	-10976	1547	1520	1499	1472	1451	1510	1462	25	448	100	950	1	1	24991284	367	41.94	1.96	12	0.23	35.00	748.00	2440	20230203	-39.84	1271	20231024	15.50	1556	-5.66	20240109	1410	4.11	20240104	2440	-39.84	20230203	1271	15.50	20231024	2.27	N	258790	100	24 억		170296	N	N	0	N	00	N
24	20240117	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1452	-43	5	-2.88	55932339	38268	104.00	1495	1514	1448	1943	1047	1495	1461.60	0.68	0	-7201	1547	1520	1499	1472	1451	1510	1462	25	448	100	950	1	1	24991284	363	41.49	1.94	12	0.15	35.00	748.00	2440	20230203	-40.49	1271	20231024	14.24	1556	-6.68	20240109	1410	2.98	20240104	2440	-40.49	20230203	1271	14.24	20231024	2.27	N	258790	100	24 억		170296	N	N	0	N	00	N
25	20240117	131030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1455	-40	5	-2.68	53670491	36711	99.77	1495	1514	1448	1943	1047	1495	1461.97	0.68	0	-6657	1547	1520	1499	1472	1451	1510	1462	25	448	100	950	1	1	24991284	364	41.57	1.95	12	0.15	35.00	748.00	2440	20230203	-40.37	1271	20231024	14.48	1556	-6.49	20240109	1410	3.19	20240104	2440	-40.37	20230203	1271	14.48	20231024	2.27	N	258790	100	24 억		170296	N	N	0	N	00	N
26	20240117	121033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1471	-24	5	-1.61	27495857	18706	50.84	1495	1514	1460	1943	1047	1495	1469.90	0.68	0	-6478	1547	1520	1499	1472	1451	1510	1462	25	448	100	950	1	1	24991284	368	42.03	1.97	12	0.07	35.00	748.00	2440	20230203	-39.71	1271	20231024	15.74	1556	-5.46	20240109	1410	4.33	20240104	2440	-39.71	20230203	1271	15.74	20231024	2.27	N	258790	100	24 억		170296	N	N	0	N	00	N
27	20240117	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1475	-20	5	-1.34	26510782	18035	49.01	1495	1514	1460	1943	1047	1495	1469.96	0.68	0	-6467	1547	1520	1499	1472	1451	1510	1462	25	448	100	950	1	1	24991284	369	42.14	1.97	12	0.07	35.00	748.00	2440	20230203	-39.55	1271	20231024	16.05	1556	-5.21	20240109	1410	4.61	20240104	2440	-39.55	20230203	1271	16.05	20231024	2.27	N	258790	100	24 억		170296	N	N	0	N	00	N
28	20240117	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1482	-13	5	-0.87	25808885	17558	47.72	1495	1514	1460	1943	1047	1495	1469.92	0.68	0	-6333	1547	1520	1499	1472	1451	1510	1462	25	448	100	950	1	1	24991284	370	42.34	1.98	12	0.07	35.00	748.00	2440	20230203	-39.26	1271	20231024	16.60	1556	-4.76	20240109	1410	5.11	20240104	2440	-39.26	20230203	1271	16.60	20231024	2.27	N	258790	100	24 억		170296	N	N	0	N	00	N
29	20240117	091033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1491	-4	5	-0.27	2734495	1837	4.99	1495	1514	1482	1943	1047	1495	1488.57	0.68	0	-176	1547	1520	1499	1472	1451	1510	1462	25	448	100	950	1	1	24991284	373	42.60	1.99	12	0.01	35.00	748.00	2440	20230203	-38.89	1271	20231024	17.31	1556	-4.18	20240109	1410	5.74	20240104	2440	-38.89	20230203	1271	17.31	20231024	2.27	N	258790	100	24 억		170296	N	N	0	N	00	N
30	20240116	161028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1495	-23	5	-1.52	54984724	36792	17.17	1518	1526	1478	1973	1063	1518	1494.47	0.71	0	-7336	1571	1544	1516	1489	1461	1558	1503	25	455	100	970	1	1	24991284	374	42.71	2.00	12	0.15	35.00	748.00	2440	20230203	-38.73	1271	20231024	17.62	1556	-3.92	20240109	1410	6.03	20240104	2440	-38.73	20230203	1271	17.62	20231024	2.27	N	258790	100	24 억		176938	N	N	0	N	00	N
31	20240116	151026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1487	-31	5	-2.04	46080941	30805	14.37	1518	1526	1478	1973	1063	1518	1495.89	0.71	0	-6632	1571	1544	1516	1489	1461	1558	1503	25	455	100	970	1	1	24991284	372	42.49	1.99	12	0.12	35.00	748.00	2440	20230203	-39.06	1271	20231024	16.99	1556	-4.43	20240109	1410	5.46	20240104	2440	-39.06	20230203	1271	16.99	20231024	2.27	N	258790	100	24 억		176938	N	N	0	N	00	N
32	20240116	141029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1487	-31	5	-2.04	36615245	24425	11.40	1518	1526	1485	1973	1063	1518	1499.09	0.71	0	-4869	1571	1544	1516	1489	1461	1558	1503	25	455	100	970	1	1	24991284	372	42.49	1.99	12	0.10	35.00	748.00	2440	20230203	-39.06	1271	20231024	16.99	1556	-4.43	20240109	1410	5.46	20240104	2440	-39.06	20230203	1271	16.99	20231024	2.27	N	258790	100	24 억		176938	N	N	0	N	00	N
33	20240116	131031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1501	-17	5	-1.12	21903670	14555	6.79	1518	1526	1493	1973	1063	1518	1504.89	0.71	0	-3190	1571	1544	1516	1489	1461	1558	1503	25	455	100	970	1	1	24991284	375	42.89	2.01	12	0.06	35.00	748.00	2440	20230203	-38.48	1271	20231024	18.10	1556	-3.53	20240109	1410	6.45	20240104	2440	-38.48	20230203	1271	18.10	20231024	2.27	N	258790	100	24 억		176938	N	N	0	N	00	N
34	20240116	121028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1505	-13	5	-0.86	21043901	13982	6.52	1518	1526	1493	1973	1063	1518	1505.07	0.71	0	-3145	1571	1544	1516	1489	1461	1558	1503	25	455	100	970	1	1	24991284	376	43.00	2.01	12	0.06	35.00	748.00	2440	20230203	-38.32	1271	20231024	18.41	1556	-3.28	20240109	1410	6.74	20240104	2440	-38.32	20230203	1271	18.41	20231024	2.27	N	258790	100	24 억		176938	N	N	0	N	00	N
35	20240116	111027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1505	-13	5	-0.86	21033374	13975	6.52	1518	1526	1493	1973	1063	1518	1505.07	0.71	0	-3143	1571	1544	1516	1489	1461	1558	1503	25	455	100	970	1	1	24991284	376	43.00	2.01	12	0.06	35.00	748.00	2440	20230203	-38.32	1271	20231024	18.41	1556	-3.28	20240109	1410	6.74	20240104	2440	-38.32	20230203	1271	18.41	20231024	2.27	N	258790	100	24 억		176938	N	N	0	N	00	N
36	20240116	101026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1494	-24	5	-1.58	16847025	11183	5.22	1518	1526	1494	1973	1063	1518	1506.49	0.71	0	-2815	1571	1544	1516	1489	1461	1558	1503	25	455	100	970	1	1	24991284	373	42.69	2.00	12	0.04	35.00	748.00	2440	20230203	-38.77	1271	20231024	17.55	1556	-3.98	20240109	1410	5.96	20240104	2440	-38.77	20230203	1271	17.55	20231024	2.27	N	258790	100	24 억		176938	N	N	0	N	00	N
37	20240116	091025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1505	-13	5	-0.86	977899	647	0.30	1518	1518	1504	1973	1063	1518	1511.44	0.71	0	-187	1571	1544	1516	1489	1461	1558	1503	25	455	100	970	1	1	24991284	376	43.00	2.01	12	0.00	35.00	748.00	2440	20230203	-38.32	1271	20231024	18.41	1556	-3.28	20240109	1410	6.74	20240104	2440	-38.32	20230203	1271	18.41	20231024	2.27	N	258790	100	24 억		176938	N	N	0	N	00	N
38	20240115	161025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1518	-10	5	-0.65	322471539	213964	336.81	1510	1543	1488	1986	1070	1528	1507.13	0.64	0	16223	1570	1548	1524	1502	1478	1537	1491	25	458	100	970	1	1	24991284	379	43.37	2.03	12	0.86	35.00	748.00	2440	20230203	-37.79	1271	20231024	19.43	1556	-2.44	20240109	1410	7.66	20240104	2440	-37.79	20230203	1271	19.43	20231024	2.29	N	258790	100	24 억		160715	N	N	0	N	00	N
39	20240115	151026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1499	-29	5	-1.90	317595037	210736	331.73	1510	1543	1488	1986	1070	1528	1507.08	0.64	0	16304	1570	1548	1524	1502	1478	1537	1491	25	458	100	970	1	1	24991284	375	42.83	2.00	12	0.84	35.00	748.00	2440	20230203	-38.57	1271	20231024	17.94	1556	-3.66	20240109	1410	6.31	20240104	2440	-38.57	20230203	1271	17.94	20231024	2.29	N	258790	100	24 억		160715	N	N	0	N	00	N
40	20240115	141025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1497	-31	5	-2.03	306400233	203225	319.90	1510	1543	1490	1986	1070	1528	1507.69	0.64	0	16559	1570	1548	1524	1502	1478	1537	1491	25	458	100	970	1	1	24991284	374	42.77	2.00	12	0.81	35.00	748.00	2440	20230203	-38.65	1271	20231024	17.78	1556	-3.79	20240109	1410	6.17	20240104	2440	-38.65	20230203	1271	17.78	20231024	2.29	N	258790	100	24 억		160715	N	N	0	N	00	N
41	20240115	131023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1511	-17	5	-1.11	266195903	176306	277.53	1510	1543	1498	1986	1070	1528	1509.85	0.64	0	17023	1570	1548	1524	1502	1478	1537	1491	25	458	100	970	1	1	24991284	378	43.17	2.02	12	0.71	35.00	748.00	2440	20230203	-38.07	1271	20231024	18.88	1556	-2.89	20240109	1410	7.16	20240104	2440	-38.07	20230203	1271	18.88	20231024	2.29	N	258790	100	24 억		160715	N	N	0	N	00	N
42	20240115	121024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1508	-20	5	-1.31	189281571	125113	196.94	1510	1543	1506	1986	1070	1528	1512.88	0.64	0	16327	1570	1548	1524	1502	1478	1537	1491	25	458	100	970	1	1	24991284	377	43.09	2.02	12	0.50	35.00	748.00	2440	20230203	-38.20	1271	20231024	18.65	1556	-3.08	20240109	1410	6.95	20240104	2440	-38.20	20230203	1271	18.65	20231024	2.29	N	258790	100	24 억		160715	N	N	0	N	00	N
43	20240115	111024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1529	1	2	0.07	48125752	31686	49.88	1510	1543	1506	1986	1070	1528	1518.83	0.64	0	340	1570	1548	1524	1502	1478	1537	1491	25	458	100	970	1	1	24991284	382	43.69	2.04	12	0.13	35.00	748.00	2440	20230203	-37.34	1271	20231024	20.30	1556	-1.74	20240109	1410	8.44	20240104	2440	-37.34	20230203	1271	20.30	20231024	2.29	N	258790	100	24 억		160715	N	N	0	N	00	N
44	20240115	101020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1530	2	2	0.13	37193888	24499	38.56	1510	1543	1506	1986	1070	1528	1518.18	0.64	0	340	1570	1548	1524	1502	1478	1537	1491	25	458	100	970	1	1	24991284	382	43.71	2.05	12	0.10	35.00	748.00	2440	20230203	-37.30	1271	20231024	20.38	1556	-1.67	20240109	1410	8.51	20240104	2440	-37.30	20230203	1271	20.38	20231024	2.29	N	258790	100	24 억		160715	N	N	0	N	00	N
45	20240115	091023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1543	15	2	0.98	31748981	20942	32.97	1510	1543	1506	1986	1070	1528	1516.04	0.64	0	517	1570	1548	1524	1502	1478	1537	1491	25	458	100	970	1	1	24991284	386	44.09	2.06	12	0.08	35.00	748.00	2440	20230203	-36.76	1271	20231024	21.40	1556	-0.84	20240109	1410	9.43	20240104	2440	-36.76	20230203	1271	21.40	20231024	2.29	N	258790	100	24 억		160715	N	N	0	N	00	N
46	20240112	161034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1528	-2	5	-0.13	96217407	63527	131.84	1530	1546	1500	1989	1071	1530	1514.59	0.66	0	-4698	1562	1546	1526	1510	1490	1554	1518	25	459	100	970	1	1	24991284	382	43.66	2.04	12	0.25	35.00	748.00	2440	20230203	-37.38	1271	20231024	20.22	1556	-1.80	20240109	1410	8.37	20240104	2440	-37.38	20230203	1271	20.22	20231024	2.34	N	258790	100	24 억		165771	N	N	0	N	00	N
47	20240112	151021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1525	-5	5	-0.33	89541988	59136	122.73	1530	1546	1500	1989	1071	1530	1514.17	0.66	0	-4692	1562	1546	1526	1510	1490	1554	1518	25	459	100	970	1	1	24991284	381	43.57	2.04	12	0.24	35.00	748.00	2440	20230203	-37.50	1271	20231024	19.98	1556	-1.99	20240109	1410	8.16	20240104	2440	-37.50	20230203	1271	19.98	20231024	2.34	N	258790	100	24 억		165771	N	N	0	N	00	N
48	20240112	141020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1515	-15	5	-0.98	88052355	58156	120.69	1530	1546	1500	1989	1071	1530	1514.07	0.66	0	-4713	1562	1546	1526	1510	1490	1554	1518	25	459	100	970	1	1	24991284	379	43.29	2.03	12	0.23	35.00	748.00	2440	20230203	-37.91	1271	20231024	19.20	1556	-2.63	20240109	1410	7.45	20240104	2440	-37.91	20230203	1271	19.20	20231024	2.34	N	258790	100	24 억		165771	N	N	0	N	00	N
49	20240112	131016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1532	2	2	0.13	84356705	55718	115.63	1530	1546	1500	1989	1071	1530	1513.99	0.66	0	-4705	1562	1546	1526	1510	1490	1554	1518	25	459	100	970	1	1	24991284	383	43.77	2.05	12	0.22	35.00	748.00	2440	20230203	-37.21	1271	20231024	20.54	1556	-1.54	20240109	1410	8.65	20240104	2440	-37.21	20230203	1271	20.54	20231024	2.34	N	258790	100	24 억		165771	N	N	0	N	00	N
50	20240112	121020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1529	-1	5	-0.07	81078038	53562	111.16	1530	1546	1500	1989	1071	1530	1513.72	0.66	0	-3180	1562	1546	1526	1510	1490	1554	1518	25	459	100	970	1	1	24991284	382	43.69	2.04	12	0.21	35.00	748.00	2440	20230203	-37.34	1271	20231024	20.30	1556	-1.74	20240109	1410	8.44	20240104	2440	-37.34	20230203	1271	20.30	20231024	2.34	N	258790	100	24 억		165771	N	N	0	N	00	N
51	20240112	111016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1529	-1	5	-0.07	79054197	52231	108.40	1530	1546	1500	1989	1071	1530	1513.55	0.66	0	-3708	1562	1546	1526	1510	1490	1554	1518	25	459	100	970	1	1	24991284	382	43.69	2.04	12	0.21	35.00	748.00	2440	20230203	-37.34	1271	20231024	20.30	1556	-1.74	20240109	1410	8.44	20240104	2440	-37.34	20230203	1271	20.30	20231024	2.34	N	258790	100	24 억		165771	N	N	0	N	00	N
52	20240112	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1503	-27	5	-1.76	54147509	35759	74.21	1530	1546	1503	1989	1071	1530	1514.23	0.66	0	-3837	1562	1546	1526	1510	1490	1554	1518	25	459	100	970	1	1	24991284	376	42.94	2.01	12	0.14	35.00	748.00	2440	20230203	-38.40	1271	20231024	18.25	1556	-3.41	20240109	1410	6.60	20240104	2440	-38.40	20230203	1271	18.25	20231024	2.34	N	258790	100	24 억		165771	N	N	0	N	00	N
53	20240112	091019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1524	-6	5	-0.39	5867533	3829	7.95	1530	1539	1524	1989	1071	1530	1532.39	0.66	0	-1835	1562	1546	1526	1510	1490	1554	1518	25	459	100	970	1	1	24991284	381	43.54	2.04	12	0.02	35.00	748.00	2440	20230203	-37.54	1271	20231024	19.91	1556	-2.06	20240109	1410	8.09	20240104	2440	-37.54	20230203	1271	19.91	20231024	2.34	N	258790	100	24 억		165771	N	N	0	N	00	N
54	20240111	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1530	-6	5	-0.39	73291599	48065	22.16	1521	1542	1506	1996	1076	1536	1524.82	0.64	0	5700	1595	1565	1520	1490	1445	1580	1505	25	460	100	980	1	1	24991284	382	43.71	2.05	12	0.19	35.00	748.00	2440	20230203	-37.30	1271	20231024	20.38	1556	-1.67	20240109	1410	8.51	20240104	2440	-37.30	20230203	1271	20.38	20231024	2.18	N	258790	100	24 억		159979	N	N	0	N	00	N
55	20240111	151017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1535	-1	5	-0.07	69487226	45579	21.01	1521	1542	1506	1996	1076	1536	1524.52	0.64	0	5632	1595	1565	1520	1490	1445	1580	1505	25	460	100	980	1	1	24991284	384	43.86	2.05	12	0.18	35.00	748.00	2440	20230203	-37.09	1271	20231024	20.77	1556	-1.35	20240109	1410	8.87	20240104	2440	-37.09	20230203	1271	20.77	20231024	2.18	N	258790	100	24 억		159979	N	N	0	N	00	N
56	20240111	141014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1535	-1	5	-0.07	54645575	35849	16.52	1521	1542	1506	1996	1076	1536	1524.29	0.64	0	4882	1595	1565	1520	1490	1445	1580	1505	25	460	100	980	1	1	24991284	384	43.86	2.05	12	0.14	35.00	748.00	2440	20230203	-37.09	1271	20231024	20.77	1556	-1.35	20240109	1410	8.87	20240104	2440	-37.09	20230203	1271	20.77	20231024	2.18	N	258790	100	24 억		159979	N	N	0	N	00	N
57	20240111	131012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1528	-8	5	-0.52	40627412	26682	12.30	1521	1542	1506	1996	1076	1536	1522.60	0.64	0	4123	1595	1565	1520	1490	1445	1580	1505	25	460	100	980	1	1	24991284	382	43.66	2.04	12	0.11	35.00	748.00	2440	20230203	-37.38	1271	20231024	20.22	1556	-1.80	20240109	1410	8.37	20240104	2440	-37.38	20230203	1271	20.22	20231024	2.18	N	258790	100	24 억		159979	N	N	0	N	00	N
58	20240111	121013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1522	-14	5	-0.91	34888878	22913	10.56	1521	1542	1506	1996	1076	1536	1522.61	0.64	0	2840	1595	1565	1520	1490	1445	1580	1505	25	460	100	980	1	1	24991284	380	43.49	2.03	12	0.09	35.00	748.00	2440	20230203	-37.62	1271	20231024	19.75	1556	-2.19	20240109	1410	7.94	20240104	2440	-37.62	20230203	1271	19.75	20231024	2.18	N	258790	100	24 억		159979	N	N	0	N	00	N
59	20240111	111014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1520	-16	5	-1.04	31494331	20680	9.53	1521	1542	1506	1996	1076	1536	1522.87	0.64	0	2453	1595	1565	1520	1490	1445	1580	1505	25	460	100	980	1	1	24991284	380	43.43	2.03	12	0.08	35.00	748.00	2440	20230203	-37.70	1271	20231024	19.59	1556	-2.31	20240109	1410	7.80	20240104	2440	-37.70	20230203	1271	19.59	20231024	2.18	N	258790	100	24 억		159979	N	N	0	N	00	N
60	20240111	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1526	-10	5	-0.65	29262749	19213	8.86	1521	1542	1506	1996	1076	1536	1523.00	0.64	0	1861	1595	1565	1520	1490	1445	1580	1505	25	460	100	980	1	1	24991284	381	43.60	2.04	12	0.08	35.00	748.00	2440	20230203	-37.46	1271	20231024	20.06	1556	-1.93	20240109	1410	8.23	20240104	2440	-37.46	20230203	1271	20.06	20231024	2.18	N	258790	100	24 억		159979	N	N	0	N	00	N
61	20240111	091014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1539	3	2	0.20	20014976	13136	6.05	1521	1542	1506	1996	1076	1536	1523.58	0.64	0	1065	1595	1565	1520	1490	1445	1580	1505	25	460	100	980	1	1	24991284	385	43.97	2.06	12	0.05	35.00	748.00	2440	20230203	-36.93	1271	20231024	21.09	1556	-1.09	20240109	1410	9.15	20240104	2440	-36.93	20230203	1271	21.09	20231024	2.18	N	258790	100	24 억		159979	N	N	0	N	00	N
62	20240110	161009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1536	1	2	0.07	308823257	203234	168.54	1523	1550	1475	1995	1075	1535	1519.53	0.60	0	9501	1603	1569	1522	1488	1441	1545	1464	25	460	100	980	1	1	24991284	384	43.89	2.05	12	0.81	35.00	748.00	2440	20230203	-37.05	1271	20231024	20.85	1556	-1.29	20240109	1410	8.94	20240104	2440	-37.05	20230203	1271	20.85	20231024	2.17	N	258790	100	24 억		150399	N	N	0	N	00	N
63	20240110	151012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1538	3	2	0.20	304471777	200402	166.19	1523	1550	1475	1995	1075	1535	1519.31	0.60	0	11168	1603	1569	1522	1488	1441	1545	1464	25	460	100	980	1	1	24991284	384	43.94	2.06	12	0.80	35.00	748.00	2440	20230203	-36.97	1271	20231024	21.01	1556	-1.16	20240109	1410	9.08	20240104	2440	-36.97	20230203	1271	21.01	20231024	2.17	N	258790	100	24 억		150399	N	N	0	N	00	N
64	20240110	141014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1531	-4	5	-0.26	283050528	186332	154.53	1523	1550	1475	1995	1075	1535	1519.07	0.60	0	9443	1603	1569	1522	1488	1441	1545	1464	25	460	100	980	1	1	24991284	383	43.74	2.05	12	0.75	35.00	748.00	2440	20230203	-37.25	1271	20231024	20.46	1556	-1.61	20240109	1410	8.58	20240104	2440	-37.25	20230203	1271	20.46	20231024	2.17	N	258790	100	24 억		150399	N	N	0	N	00	N
65	20240110	131010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1530	-5	5	-0.33	252055229	166025	137.69	1523	1550	1475	1995	1075	1535	1518.18	0.60	0	8919	1603	1569	1522	1488	1441	1545	1464	25	460	100	980	1	1	24991284	382	43.71	2.05	12	0.66	35.00	748.00	2440	20230203	-37.30	1271	20231024	20.38	1556	-1.67	20240109	1410	8.51	20240104	2440	-37.30	20230203	1271	20.38	20231024	2.17	N	258790	100	24 억		150399	N	N	0	N	00	N
66	20240110	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1548	13	2	0.85	245226456	161582	134.00	1523	1550	1475	1995	1075	1535	1517.66	0.60	0	8453	1603	1569	1522	1488	1441	1545	1464	25	460	100	980	1	1	24991284	387	44.23	2.07	12	0.65	35.00	748.00	2440	20230203	-36.56	1271	20231024	21.79	1556	-0.51	20240109	1410	9.79	20240104	2440	-36.56	20230203	1271	21.79	20231024	2.17	N	258790	100	24 억		150399	N	N	0	N	00	N
67	20240110	111012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1521	-14	5	-0.91	132378483	88235	73.17	1523	1544	1475	1995	1075	1535	1500.29	0.60	0	3987	1603	1569	1522	1488	1441	1545	1464	25	460	100	980	1	1	24991284	380	43.46	2.03	12	0.35	35.00	748.00	2440	20230203	-37.66	1271	20231024	19.67	1556	-2.25	20240109	1410	7.87	20240104	2440	-37.66	20230203	1271	19.67	20231024	2.17	N	258790	100	24 억		150399	N	N	0	N	00	N
68	20240110	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1544	9	2	0.59	105378175	70551	58.51	1523	1544	1475	1995	1075	1535	1493.65	0.60	0	3647	1603	1569	1522	1488	1441	1545	1464	25	460	100	980	1	1	24991284	386	44.11	2.06	12	0.28	35.00	748.00	2440	20230203	-36.72	1271	20231024	21.48	1556	-0.77	20240109	1410	9.50	20240104	2440	-36.72	20230203	1271	21.48	20231024	2.17	N	258790	100	24 억		150399	N	N	0	N	00	N
69	20240110	091010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1512	-23	5	-1.50	64547297	43475	36.05	1523	1535	1475	1995	1075	1535	1484.70	0.60	0	2113	1603	1569	1522	1488	1441	1545	1464	25	460	100	980	1	1	24991284	378	43.20	2.02	12	0.17	35.00	748.00	2440	20230203	-38.03	1271	20231024	18.96	1556	-2.83	20240109	1410	7.23	20240104	2440	-38.03	20230203	1271	18.96	20231024	2.17	N	258790	100	24 억		150399	N	N	0	N	00	N
70	20240109	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1535	12	2	0.79	183027997	119713	73.00	1540	1556	1475	1979	1067	1523	1528.82	0.60	0	276	1563	1543	1514	1494	1465	1553	1504	25	456	100	970	1	1	24991284	384	43.86	2.05	12	0.48	35.00	748.00	2440	20230203	-37.09	1271	20231024	20.77	1556	-1.35	20240109	1410	8.87	20240104	2440	-37.09	20230203	1271	20.77	20231024	2.17	N	258790	100	24 억		150115	N	N	0	N	00	N
71	20240109	151009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1522	-1	5	-0.07	111763386	73267	44.68	1540	1556	1475	1979	1067	1523	1525.43	0.60	0	5	1563	1543	1514	1494	1465	1553	1504	25	456	100	970	1	1	24991284	380	43.49	2.03	12	0.29	35.00	748.00	2440	20230203	-37.62	1271	20231024	19.75	1556	-2.19	20240109	1410	7.94	20240104	2440	-37.62	20230203	1271	19.75	20231024	2.17	N	258790	100	24 억		150115	N	N	0	N	00	N
72	20240109	141008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1518	-5	5	-0.33	107031258	70161	42.78	1540	1556	1475	1979	1067	1523	1525.51	0.60	0	-1105	1563	1543	1514	1494	1465	1553	1504	25	456	100	970	1	1	24991284	379	43.37	2.03	12	0.28	35.00	748.00	2440	20230203	-37.79	1271	20231024	19.43	1556	-2.44	20240109	1410	7.66	20240104	2440	-37.79	20230203	1271	19.43	20231024	2.17	N	258790	100	24 억		150115	N	N	0	N	00	N
73	20240109	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1523	0	3	0.00	71425984	46742	28.50	1540	1556	1475	1979	1067	1523	1528.09	0.60	0	-2155	1563	1543	1514	1494	1465	1553	1504	25	456	100	970	1	1	24991284	381	43.51	2.04	12	0.19	35.00	748.00	2440	20230203	-37.58	1271	20231024	19.83	1556	-2.12	20240109	1410	8.01	20240104	2440	-37.58	20230203	1271	19.83	20231024	2.17	N	258790	100	24 억		150115	N	N	0	N	00	N
74	20240109	121017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1524	1	2	0.07	60253225	39428	24.04	1540	1556	1475	1979	1067	1523	1528.18	0.60	0	-2629	1563	1543	1514	1494	1465	1553	1504	25	456	100	970	1	1	24991284	381	43.54	2.04	12	0.16	35.00	748.00	2440	20230203	-37.54	1271	20231024	19.91	1556	-2.06	20240109	1410	8.09	20240104	2440	-37.54	20230203	1271	19.91	20231024	2.17	N	258790	100	24 억		150115	N	N	0	N	00	N
75	20240109	111011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1535	12	2	0.79	50010355	32709	19.95	1540	1556	1475	1979	1067	1523	1528.95	0.60	0	-2911	1563	1543	1514	1494	1465	1553	1504	25	456	100	970	1	1	24991284	384	43.86	2.05	12	0.13	35.00	748.00	2440	20230203	-37.09	1271	20231024	20.77	1556	-1.35	20240109	1410	8.87	20240104	2440	-37.09	20230203	1271	20.77	20231024	2.17	N	258790	100	24 억		150115	N	N	0	N	00	N
76	20240109	101009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1527	4	2	0.26	38806140	25373	15.47	1540	1556	1475	1979	1067	1523	1529.43	0.60	0	-2420	1563	1543	1514	1494	1465	1553	1504	25	456	100	970	1	1	24991284	382	43.63	2.04	12	0.10	35.00	748.00	2440	20230203	-37.42	1271	20231024	20.14	1556	-1.86	20240109	1410	8.30	20240104	2440	-37.42	20230203	1271	20.14	20231024	2.17	N	258790	100	24 억		150115	N	N	0	N	00	N
77	20240109	091009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1536	13	2	0.85	13849915	8961	5.46	1540	1556	1527	1979	1067	1523	1545.58	0.60	0	-1220	1563	1543	1514	1494	1465	1553	1504	25	456	100	970	1	1	24991284	384	43.89	2.05	12	0.04	35.00	748.00	2440	20230203	-37.05	1271	20231024	20.85	1556	-1.29	20240109	1410	8.94	20240104	2440	-37.05	20230203	1271	20.85	20231024	2.17	N	258790	100	24 억		150115	N	N	0	N	00	N
78	20240108	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1523	31	2	2.08	244719079	161414	173.91	1492	1534	1485	1939	1045	1492	1516.07	0.53	0	17708	1528	1509	1477	1458	1426	1519	1468	25	447	100	950	1	1	24991284	381	43.51	2.04	12	0.65	35.00	748.00	2440	20230203	-37.58	1271	20231024	19.83	1534	-0.72	20240108	1410	8.01	20240104	2440	-37.58	20230203	1271	19.83	20231024	2.15	N	258790	100	24 억		132407	N	N	0	N	00	N
79	20240108	151008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1501	9	2	0.60	229090744	151054	162.75	1492	1534	1485	1939	1045	1492	1516.61	0.53	0	15010	1528	1509	1477	1458	1426	1519	1468	25	447	100	950	1	1	24991284	375	42.89	2.01	12	0.60	35.00	748.00	2440	20230203	-38.48	1271	20231024	18.10	1534	-2.15	20240108	1410	6.45	20240104	2440	-38.48	20230203	1271	18.10	20231024	2.15	N	258790	100	24 억		132407	N	N	0	N	00	N
80	20240108	141007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1528	36	2	2.41	211114898	139176	149.95	1492	1534	1485	1939	1045	1492	1516.89	0.53	0	13052	1528	1509	1477	1458	1426	1519	1468	25	447	100	950	1	1	24991284	382	43.66	2.04	12	0.56	35.00	748.00	2440	20230203	-37.38	1271	20231024	20.22	1534	-0.39	20240108	1410	8.37	20240104	2440	-37.38	20230203	1271	20.22	20231024	2.15	N	258790	100	24 억		132407	N	N	0	N	00	N
81	20240108	131007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1520	28	2	1.88	193166855	127419	137.29	1492	1534	1485	1939	1045	1492	1516.00	0.53	0	13788	1528	1509	1477	1458	1426	1519	1468	25	447	100	950	1	1	24991284	380	43.43	2.03	12	0.51	35.00	748.00	2440	20230203	-37.70	1271	20231024	19.59	1534	-0.91	20240108	1410	7.80	20240104	2440	-37.70	20230203	1271	19.59	20231024	2.15	N	258790	100	24 억		132407	N	N	0	N	00	N
82	20240108	121008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1512	20	2	1.34	129794678	85799	92.44	1492	1534	1485	1939	1045	1492	1512.78	0.53	0	11204	1528	1509	1477	1458	1426	1519	1468	25	447	100	950	1	1	24991284	378	43.20	2.02	12	0.34	35.00	748.00	2440	20230203	-38.03	1271	20231024	18.96	1534	-1.43	20240108	1410	7.23	20240104	2440	-38.03	20230203	1271	18.96	20231024	2.15	N	258790	100	24 억		132407	N	N	0	N	00	N
83	20240108	111009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1515	23	2	1.54	111474421	73708	79.42	1492	1534	1485	1939	1045	1492	1512.38	0.53	0	8903	1528	1509	1477	1458	1426	1519	1468	25	447	100	950	1	1	24991284	379	43.29	2.03	12	0.29	35.00	748.00	2440	20230203	-37.91	1271	20231024	19.20	1534	-1.24	20240108	1410	7.45	20240104	2440	-37.91	20230203	1271	19.20	20231024	2.15	N	258790	100	24 억		132407	N	N	0	N	00	N
84	20240108	101009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1517	25	2	1.68	84069215	55565	59.87	1492	1534	1485	1939	1045	1492	1512.99	0.53	0	8830	1528	1509	1477	1458	1426	1519	1468	25	447	100	950	1	1	24991284	379	43.34	2.03	12	0.22	35.00	748.00	2440	20230203	-37.83	1271	20231024	19.35	1534	-1.11	20240108	1410	7.59	20240104	2440	-37.83	20230203	1271	19.35	20231024	2.15	N	258790	100	24 억		132407	N	N	0	N	00	N
85	20240108	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1489	-3	5	-0.20	6620690	4447	4.79	1492	1492	1485	1939	1045	1492	1488.80	0.53	0	20	1528	1509	1477	1458	1426	1519	1468	25	447	100	950	1	1	24991284	372	42.54	1.99	12	0.02	35.00	748.00	2440	20230203	-38.98	1271	20231024	17.15	1510	-1.39	20240102	1410	5.60	20240104	2440	-38.98	20230203	1271	17.15	20231024	2.15	N	258790	100	24 억		132407	N	N	0	N	00	N
86	20240105	161006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1492	33	2	2.26	137083569	92613	127.06	1450	1496	1445	1896	1022	1459	1481.13	0.52	0	1321	1546	1502	1456	1412	1366	1479	1389	25	437	100	930	1	1	24991284	373	42.63	1.99	12	0.37	35.00	748.00	2440	20230203	-38.85	1271	20231024	17.39	1510	-1.19	20240102	1410	5.82	20240104	2440	-38.85	20230203	1271	17.39	20231024	2.09	N	258790	100	24 억		131019	N	N	0	N	00	N
87	20240105	151007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1492	33	2	2.26	133226853	90028	123.51	1450	1496	1445	1896	1022	1459	1480.81	0.52	0	1295	1546	1502	1456	1412	1366	1479	1389	25	437	100	930	1	1	24991284	373	42.63	1.99	12	0.36	35.00	748.00	2440	20230203	-38.85	1271	20231024	17.39	1510	-1.19	20240102	1410	5.82	20240104	2440	-38.85	20230203	1271	17.39	20231024	2.09	N	258790	100	24 억		131019	N	N	0	N	00	N
88	20240105	141004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1485	26	2	1.78	110922007	75063	102.98	1450	1496	1445	1896	1022	1459	1478.77	0.52	0	1273	1546	1502	1456	1412	1366	1479	1389	25	437	100	930	1	1	24991284	371	42.43	1.99	12	0.30	35.00	748.00	2440	20230203	-39.14	1271	20231024	16.84	1510	-1.66	20240102	1410	5.32	20240104	2440	-39.14	20230203	1271	16.84	20231024	2.09	N	258790	100	24 억		131019	N	N	0	N	00	N
89	20240105	131006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1483	24	2	1.64	101793484	68924	94.56	1450	1496	1445	1896	1022	1459	1478.00	0.52	0	793	1546	1502	1456	1412	1366	1479	1389	25	437	100	930	1	1	24991284	371	42.37	1.98	12	0.28	35.00	748.00	2440	20230203	-39.22	1271	20231024	16.68	1510	-1.79	20240102	1410	5.18	20240104	2440	-39.22	20230203	1271	16.68	20231024	2.09	N	258790	100	24 억		131019	N	N	0	N	00	N
90	20240105	121006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1483	24	2	1.64	78613982	53336	73.17	1450	1490	1445	1896	1022	1459	1475.15	0.52	0	272	1546	1502	1456	1412	1366	1479	1389	25	437	100	930	1	1	24991284	371	42.37	1.98	12	0.21	35.00	748.00	2440	20230203	-39.22	1271	20231024	16.68	1510	-1.79	20240102	1410	5.18	20240104	2440	-39.22	20230203	1271	16.68	20231024	2.09	N	258790	100	24 억		131019	N	N	0	N	00	N
91	20240105	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1484	25	2	1.71	47001152	31970	43.86	1450	1490	1445	1896	1022	1459	1471.76	0.52	0	86	1546	1502	1456	1412	1366	1479	1389	25	437	100	930	1	1	24991284	371	42.40	1.98	12	0.13	35.00	748.00	2440	20230203	-39.18	1271	20231024	16.76	1510	-1.72	20240102	1410	5.25	20240104	2440	-39.18	20230203	1271	16.76	20231024	2.09	N	258790	100	24 억		131019	N	N	0	N	00	N
92	20240105	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1470	11	2	0.75	26297821	18002	24.70	1450	1471	1445	1896	1022	1459	1461.35	0.52	0	-58	1546	1502	1456	1412	1366	1479	1389	25	437	100	930	1	1	24991284	367	42.00	1.97	12	0.07	35.00	748.00	2440	20230203	-39.75	1271	20231024	15.66	1510	-2.65	20240102	1410	4.26	20240104	2440	-39.75	20230203	1271	15.66	20231024	2.09	N	258790	100	24 억		131019	N	N	0	N	00	N
93	20240105	091004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1470	11	2	0.75	14642289	10030	13.76	1450	1470	1445	1896	1022	1459	1460.41	0.52	0	-84	1546	1502	1456	1412	1366	1479	1389	25	437	100	930	1	1	24991284	367	42.00	1.97	12	0.04	35.00	748.00	2440	20230203	-39.75	1271	20231024	15.66	1510	-2.65	20240102	1410	4.26	20240104	2440	-39.75	20230203	1271	15.66	20231024	2.09	N	258790	100	24 억		131019	N	N	0	N	00	N
94	20240104	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1459	-29	5	-1.95	70397538	47928	44.93	1488	1500	1410	1934	1042	1488	1468.55	0.55	0	-5320	1515	1501	1475	1461	1435	1508	1468	25	446	100	950	1	1	24991284	365	41.69	1.95	12	0.19	35.00	748.00	2440	20230203	-40.20	1271	20231024	14.79	1510	-3.38	20240102	1410	3.48	20240104	2440	-40.20	20230203	1271	14.79	20231024	2.07	N	258790	100	24 억		136339	N	N	0	N	00	N
95	20240104	151003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1472	-16	5	-1.08	68216333	46433	43.53	1488	1500	1410	1934	1042	1488	1468.86	0.55	0	-4153	1515	1501	1475	1461	1435	1508	1468	25	446	100	950	1	1	24991284	368	42.06	1.97	12	0.19	35.00	748.00	2440	20230203	-39.67	1271	20231024	15.81	1510	-2.52	20240102	1410	4.40	20240104	2440	-39.67	20230203	1271	15.81	20231024	2.07	N	258790	100	24 억		136339	N	N	0	N	00	N
96	20240104	141004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1471	-17	5	-1.14	63953145	43526	40.81	1488	1500	1410	1934	1042	1488	1469.02	0.55	0	-4015	1515	1501	1475	1461	1435	1508	1468	25	446	100	950	1	1	24991284	368	42.03	1.97	12	0.17	35.00	748.00	2440	20230203	-39.71	1271	20231024	15.74	1510	-2.58	20240102	1410	4.33	20240104	2440	-39.71	20230203	1271	15.74	20231024	2.07	N	258790	100	24 억		136339	N	N	0	N	00	N
97	20240104	131003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1477	-11	5	-0.74	55637496	37845	35.48	1488	1500	1410	1934	1042	1488	1469.82	0.55	0	-5425	1515	1501	1475	1461	1435	1508	1468	25	446	100	950	1	1	24991284	369	42.20	1.97	12	0.15	35.00	748.00	2440	20230203	-39.47	1271	20231024	16.21	1510	-2.19	20240102	1410	4.75	20240104	2440	-39.47	20230203	1271	16.21	20231024	2.07	N	258790	100	24 억		136339	N	N	0	N	00	N
98	20240104	121001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1479	-9	5	-0.60	51860936	35284	33.08	1488	1500	1410	1934	1042	1488	1469.46	0.55	0	-4258	1515	1501	1475	1461	1435	1508	1468	25	446	100	950	1	1	24991284	370	42.26	1.98	12	0.14	35.00	748.00	2440	20230203	-39.39	1271	20231024	16.37	1510	-2.05	20240102	1410	4.89	20240104	2440	-39.39	20230203	1271	16.37	20231024	2.07	N	258790	100	24 억		136339	N	N	0	N	00	N
99	20240104	111000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1450	-38	5	-2.55	35315261	23990	22.49	1488	1500	1410	1934	1042	1488	1471.62	0.55	0	-3217	1515	1501	1475	1461	1435	1508	1468	25	446	100	950	1	1	24991284	362	41.43	1.94	12	0.10	35.00	748.00	2440	20230203	-40.57	1271	20231024	14.08	1510	-3.97	20240102	1410	2.84	20240104	2440	-40.57	20230203	1271	14.08	20231024	2.07	N	258790	100	24 억		136339	N	N	0	N	00	N
100	20240104	100959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1475	-13	5	-0.87	17622679	11877	11.13	1488	1500	1470	1934	1042	1488	1483.51	0.55	0	-2320	1515	1501	1475	1461	1435	1508	1468	25	446	100	950	1	1	24991284	369	42.14	1.97	12	0.05	35.00	748.00	2440	20230203	-39.55	1271	20231024	16.05	1510	-2.32	20240102	1441	2.36	20240102	2440	-39.55	20230203	1271	16.05	20231024	2.07	N	258790	100	24 억		136339	N	N	0	N	00	N
101	20240104	091004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1473	-15	5	-1.01	13350576	8976	8.42	1488	1500	1473	1934	1042	1488	1487.31	0.55	0	-2070	1515	1501	1475	1461	1435	1508	1468	25	446	100	950	1	1	24991284	368	42.09	1.97	12	0.04	35.00	748.00	2440	20230203	-39.63	1271	20231024	15.89	1510	-2.45	20240102	1441	2.22	20240102	2440	-39.63	20230203	1271	15.89	20231024	2.07	N	258790	100	24 억		136339	N	N	0	N	00	N
102	20240103	160959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1488	15	2	1.02	156525044	106645	79.40	1455	1489	1449	1914	1032	1473	1467.66	0.51	0	10080	1543	1507	1474	1438	1405	1526	1457	25	441	100	940	1	1	24991284	372	42.51	1.99	12	0.43	35.00	748.00	2440	20230203	-39.02	1271	20231024	17.07	1510	-1.46	20240102	1441	3.26	20240102	2440	-39.02	20230203	1271	17.07	20231024	2.09	N	258790	100	24 억		126251	N	N	0	N	00	N
103	20240103	150957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1488	15	2	1.02	145201891	99030	73.73	1455	1489	1449	1914	1032	1473	1466.16	0.51	0	10298	1543	1507	1474	1438	1405	1526	1457	25	441	100	940	1	1	24991284	372	42.51	1.99	12	0.40	35.00	748.00	2440	20230203	-39.02	1271	20231024	17.07	1510	-1.46	20240102	1441	3.26	20240102	2440	-39.02	20230203	1271	17.07	20231024	2.09	N	258790	100	24 억		126251	N	N	0	N	00	N
104	20240103	140955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1470	-3	5	-0.20	129872182	88667	66.01	1455	1486	1449	1914	1032	1473	1464.60	0.51	0	10126	1543	1507	1474	1438	1405	1526	1457	25	441	100	940	1	1	24991284	367	42.00	1.97	12	0.35	35.00	748.00	2440	20230203	-39.75	1271	20231024	15.66	1510	-2.65	20240102	1441	2.01	20240102	2440	-39.75	20230203	1271	15.66	20231024	2.09	N	258790	100	24 억		126251	N	N	0	N	00	N
105	20240103	130957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1470	-3	5	-0.20	68518902	46823	34.86	1455	1486	1449	1914	1032	1473	1463.11	0.51	0	-452	1543	1507	1474	1438	1405	1526	1457	25	441	100	940	1	1	24991284	367	42.00	1.97	12	0.19	35.00	748.00	2440	20230203	-39.75	1271	20231024	15.66	1510	-2.65	20240102	1441	2.01	20240102	2440	-39.75	20230203	1271	15.66	20231024	2.09	N	258790	100	24 억		126251	N	N	0	N	00	N
106	20240103	121001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1478	5	2	0.34	58291299	39822	29.65	1455	1486	1449	1914	1032	1473	1463.51	0.51	0	-622	1543	1507	1474	1438	1405	1526	1457	25	441	100	940	1	1	24991284	369	42.23	1.98	12	0.16	35.00	748.00	2440	20230203	-39.43	1271	20231024	16.29	1510	-2.12	20240102	1441	2.57	20240102	2440	-39.43	20230203	1271	16.29	20231024	2.09	N	258790	100	24 억		126251	N	N	0	N	00	N
107	20240103	110956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1461	-12	5	-0.81	47289287	32365	24.10	1455	1482	1449	1914	1032	1473	1460.67	0.51	0	-621	1543	1507	1474	1438	1405	1526	1457	25	441	100	940	1	1	24991284	365	41.74	1.95	12	0.13	35.00	748.00	2440	20230203	-40.12	1271	20231024	14.95	1510	-3.25	20240102	1441	1.39	20240102	2440	-40.12	20230203	1271	14.95	20231024	2.09	N	258790	100	24 억		126251	N	N	0	N	00	N
108	20240103	100957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1467	-6	5	-0.41	28242211	19373	14.42	1455	1472	1449	1914	1032	1473	1456.81	0.51	0	-261	1543	1507	1474	1438	1405	1526	1457	25	441	100	940	1	1	24991284	367	41.91	1.96	12	0.08	35.00	748.00	2440	20230203	-39.88	1271	20231024	15.42	1510	-2.85	20240102	1441	1.80	20240102	2440	-39.88	20230203	1271	15.42	20231024	2.09	N	258790	100	24 억		126251	N	N	0	N	00	N
109	20240103	090956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1455	-18	5	-1.22	8093701	5547	4.13	1455	1459	1455	1914	1032	1473	1455.29	0.51	0	241	1543	1507	1474	1438	1405	1526	1457	25	441	100	940	1	1	24991284	364	41.57	1.95	12	0.02	35.00	748.00	2440	20230203	-40.37	1271	20231024	14.48	1510	-3.64	20240102	1441	0.97	20240102	2440	-40.37	20230203	1271	14.48	20231024	2.09	N	258790	100	24 억		126251	N	N	0	N	00	N
110	20240102	160954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1473	25	2	1.73	197334607	134264	60.58	1448	1510	1441	1882	1014	1448	1469.75	0.47	0	7701	1496	1471	1440	1415	1384	1484	1428	25	434	100	920	1	1	24991284	368	42.09	1.97	12	0.54	35.00	748.00	2440	20230203	-39.63	1271	20231024	15.89	1510	-2.45	20240102	1441	2.22	20240102	2440	-39.63	20230203	1271	15.89	20231024	2.10	N	258790	100	24 억		118550	N	N	0	N	00	N
111	20240102	150954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1469	21	2	1.45	193532349	131676	59.42	1448	1510	1441	1882	1014	1448	1469.76	0.47	0	8220	1496	1471	1440	1415	1384	1484	1428	25	434	100	920	1	1	24991284	367	41.97	1.96	12	0.53	35.00	748.00	2440	20230203	-39.80	1271	20231024	15.58	1510	-2.72	20240102	1441	1.94	20240102	2440	-39.80	20230203	1271	15.58	20231024	2.10	N	258790	100	24 억		118550	N	N	0	N	00	N
112	20240102	140955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1480	32	2	2.21	170549438	116023	52.35	1448	1510	1441	1882	1014	1448	1469.96	0.47	0	4800	1496	1471	1440	1415	1384	1484	1428	25	434	100	920	1	1	24991284	370	42.29	1.98	12	0.46	35.00	748.00	2440	20230203	-39.34	1271	20231024	16.44	1510	-1.99	20240102	1441	2.71	20240102	2440	-39.34	20230203	1271	16.44	20231024	2.10	N	258790	100	24 억		118550	N	N	0	N	00	N
113	20240102	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1473	25	2	1.73	111270227	76274	34.42	1448	1500	1441	1882	1014	1448	1458.82	0.47	0	1137	1496	1471	1440	1415	1384	1484	1428	25	434	100	920	1	1	24991284	368	42.09	1.97	12	0.31	35.00	748.00	2440	20230203	-39.63	1271	20231024	15.89	1500	-1.80	20240102	1441	2.22	20240102	2440	-39.63	20230203	1271	15.89	20231024	2.10	N	258790	100	24 억		118550	N	N	0	N	00	N
114	20240102	120948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1449	1	2	0.07	69017191	47619	21.49	1448	1459	1441	1882	1014	1448	1449.36	0.47	0	1276	1496	1471	1440	1415	1384	1484	1428	25	434	100	920	1	1	24991284	362	41.40	1.94	12	0.19	35.00	748.00	2440	20230203	-40.61	1271	20231024	14.00	1459	-0.69	20240102	1441	0.56	20240102	2440	-40.61	20230203	1271	14.00	20231024	2.10	N	258790	100	24 억		118550	N	N	0	N	00	N
115	20240102	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1449	1	2	0.07	53905338	37186	16.78	1448	1459	1441	1882	1014	1448	1449.61	0.47	0	-91	1496	1471	1440	1415	1384	1484	1428	25	434	100	920	1	1	24991284	362	41.40	1.94	12	0.15	35.00	748.00	2440	20230203	-40.61	1271	20231024	14.00	1459	-0.69	20240102	1441	0.56	20240102	2440	-40.61	20230203	1271	14.00	20231024	2.10	N	258790	100	24 억		118550	N	N	0	N	00	N
116	20240102	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1443	-5	5	-0.35	8946597	6183	2.79	1448	1453	1441	1882	1014	1448	1446.97	0.47	0	-878	1496	1471	1440	1415	1384	1484	1428	25	434	100	920	1	1	24991284	361	41.23	1.93	12	0.02	35.00	748.00	2440	20230203	-40.86	1271	20231024	13.53	1453	-0.69	20240102	1441	0.14	20240102	2440	-40.86	20230203	1271	13.53	20231024	2.10	N	258790	100	24 억		118550	N	N	0	N	00	N
117	20240102	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1448	0	3	0.00	0	0	0.00	0	0	0	1882	1014	1448	0.00	0.47	0	0	1496	1471	1440	1415	1384	1484	1428	25	434	100	920	1	1	24991284	362	41.37	1.94	12	0.00	35.00	748.00	2440	20230203	-40.66	1271	20231024	13.93	0	0.00	0	0	0.00	0	2440	-40.66	20230203	1271	13.93	20231024	2.10	N	258790	100	24 억		118550	N	N	0	N	00	N