KissMeData/203650/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	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3745	0	3	0.00	1125894595	301842	39.88	3770	3780	3665	4865	2625	3745	3730.08	3.70	0	63316	3841	3792	3731	3682	3621	3817	3707	51	1120	100	2690	5	1	50605754	1895	19.61	2.23	12	0.60	191.00	1683.00	4435	20230824	-15.56	2840	20230426	31.87	4100	-8.66	20240111	3385	10.64	20240102	4435	-15.56	20230824	2840	31.87	20230426	3.03	N	203650	100	50 억		1870731	N	N	0	N	00	N
3	20240123	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3755	10	2	0.27	996617440	267370	35.32	3770	3780	3665	4865	2625	3745	3727.48	3.70	0	52307	3841	3792	3731	3682	3621	3817	3707	51	1120	100	2690	5	1	50605754	1900	19.66	2.23	12	0.53	191.00	1683.00	4435	20230824	-15.33	2840	20230426	32.22	4100	-8.41	20240111	3385	10.93	20240102	4435	-15.33	20230824	2840	32.22	20230426	3.03	N	203650	100	50 억		1870731	N	N	0	N	00	N
4	20240123	100936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3740	-5	5	-0.13	663641470	178624	23.60	3770	3770	3665	4865	2625	3745	3715.29	3.70	0	13070	3841	3792	3731	3682	3621	3817	3707	51	1120	100	2690	5	1	50605754	1893	19.58	2.22	12	0.35	191.00	1683.00	4435	20230824	-15.67	2840	20230426	31.69	4100	-8.78	20240111	3385	10.49	20240102	4435	-15.67	20230824	2840	31.69	20230426	3.03	N	203650	100	50 억		1870731	N	N	0	N	00	N
5	20240123	090936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	-50	5	-1.34	353883055	95379	12.60	3770	3770	3665	4865	2625	3745	3710.27	3.70	0	-17928	3841	3792	3731	3682	3621	3817	3707	51	1120	100	2690	5	1	50605754	1870	19.35	2.20	12	0.19	191.00	1683.00	4435	20230824	-16.69	2840	20230426	30.11	4100	-9.88	20240111	3385	9.16	20240102	4435	-16.69	20230824	2840	30.11	20230426	3.03	N	203650	100	50 억		1870731	N	N	0	N	00	N
6	20240119	160930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	20	2	0.55	1792911845	487048	106.31	3670	3725	3620	4730	2550	3640	3681.26	3.76	0	4298	3730	3685	3595	3550	3460	3707	3572	51	1090	100	2620	5	1	50605754	1852	19.16	2.17	12	0.96	191.00	1683.00	4435	20230824	-17.47	2840	20230426	28.87	4100	-10.73	20240111	3385	8.12	20240102	4435	-17.47	20230824	2840	28.87	20230426	3.19	N	203650	100	50 억		1900355	N	N	0	N	00	N
7	20240119	150932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3655	15	2	0.41	1680796365	456425	99.63	3670	3725	3620	4730	2550	3640	3682.52	3.76	0	5988	3730	3685	3595	3550	3460	3707	3572	51	1090	100	2620	5	1	50605754	1850	19.14	2.17	12	0.90	191.00	1683.00	4435	20230824	-17.59	2840	20230426	28.70	4100	-10.85	20240111	3385	7.98	20240102	4435	-17.59	20230824	2840	28.70	20230426	3.19	N	203650	100	50 억		1900355	N	N	0	N	00	N
8	20240119	140930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3640	0	3	0.00	1433157890	388454	84.79	3670	3725	3640	4730	2550	3640	3689.39	3.76	0	-7504	3730	3685	3595	3550	3460	3707	3572	51	1090	100	2620	5	1	50605754	1842	19.06	2.16	12	0.77	191.00	1683.00	4435	20230824	-17.93	2840	20230426	28.17	4100	-11.22	20240111	3385	7.53	20240102	4435	-17.93	20230824	2840	28.17	20230426	3.19	N	203650	100	50 억		1900355	N	N	0	N	00	N
9	20240119	130931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3690	50	2	1.37	1198676410	324615	70.86	3670	3725	3640	4730	2550	3640	3692.61	3.76	0	18911	3730	3685	3595	3550	3460	3707	3572	51	1090	100	2620	5	1	50605754	1867	19.32	2.19	12	0.64	191.00	1683.00	4435	20230824	-16.80	2840	20230426	29.93	4100	-10.00	20240111	3385	9.01	20240102	4435	-16.80	20230824	2840	29.93	20230426	3.19	N	203650	100	50 억		1900355	N	N	0	N	00	N
10	20240119	120935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	55	2	1.51	1001191310	270983	59.15	3670	3725	3640	4730	2550	3640	3694.66	3.76	0	33828	3730	3685	3595	3550	3460	3707	3572	51	1090	100	2620	5	1	50605754	1870	19.35	2.20	12	0.54	191.00	1683.00	4435	20230824	-16.69	2840	20230426	30.11	4100	-9.88	20240111	3385	9.16	20240102	4435	-16.69	20230824	2840	30.11	20230426	3.19	N	203650	100	50 억		1900355	N	N	0	N	00	N
11	20240119	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	60	2	1.65	880421065	238379	52.03	3670	3725	3640	4730	2550	3640	3693.37	3.76	0	37614	3730	3685	3595	3550	3460	3707	3572	51	1090	100	2620	5	1	50605754	1872	19.37	2.20	12	0.47	191.00	1683.00	4435	20230824	-16.57	2840	20230426	30.28	4100	-9.76	20240111	3385	9.31	20240102	4435	-16.57	20230824	2840	30.28	20230426	3.19	N	203650	100	50 억		1900355	N	N	0	N	00	N
12	20240119	100938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	55	2	1.51	671056000	181648	39.65	3670	3725	3640	4730	2550	3640	3694.27	3.76	0	28437	3730	3685	3595	3550	3460	3707	3572	51	1090	100	2620	5	1	50605754	1870	19.35	2.20	12	0.36	191.00	1683.00	4435	20230824	-16.69	2840	20230426	30.11	4100	-9.88	20240111	3385	9.16	20240102	4435	-16.69	20230824	2840	30.11	20230426	3.19	N	203650	100	50 억		1900355	N	N	0	N	00	N
13	20240119	090931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3685	45	2	1.24	157546565	42925	9.37	3670	3690	3640	4730	2550	3640	3670.28	3.76	0	-301	3730	3685	3595	3550	3460	3707	3572	51	1090	100	2620	5	1	50605754	1865	19.29	2.19	12	0.08	191.00	1683.00	4435	20230824	-16.91	2840	20230426	29.75	4100	-10.12	20240111	3385	8.86	20240102	4435	-16.91	20230824	2840	29.75	20230426	3.19	N	203650	100	50 억		1900355	N	N	0	N	00	N
14	20240118	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3640	115	2	3.26	1613576435	448690	89.48	3505	3640	3505	4580	2470	3525	3596.10	3.56	0	98748	3715	3620	3570	3475	3425	3595	3450	51	1055	100	2530	5	1	50605754	1842	19.06	2.16	12	0.89	191.00	1683.00	4435	20230824	-17.93	2840	20230426	28.17	4100	-11.22	20240111	3385	7.53	20240102	4435	-17.93	20230824	2840	28.17	20230426	3.20	N	203650	100	50 억		1801610	N	N	0	N	00	N
15	20240118	150930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3625	100	2	2.84	1473393155	410055	81.78	3505	3640	3505	4580	2470	3525	3593.16	3.56	0	97707	3715	3620	3570	3475	3425	3595	3450	51	1055	100	2530	5	1	50605754	1834	18.98	2.15	12	0.81	191.00	1683.00	4435	20230824	-18.26	2840	20230426	27.64	4100	-11.59	20240111	3385	7.09	20240102	4435	-18.26	20230824	2840	27.64	20230426	3.20	N	203650	100	50 억		1801610	N	N	0	N	00	N
16	20240118	140930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	50	2	1.42	1318276115	367032	73.20	3505	3640	3505	4580	2470	3525	3591.72	3.56	0	88836	3715	3620	3570	3475	3425	3595	3450	51	1055	100	2530	5	1	50605754	1809	18.72	2.12	12	0.73	191.00	1683.00	4435	20230824	-19.39	2840	20230426	25.88	4100	-12.80	20240111	3385	5.61	20240102	4435	-19.39	20230824	2840	25.88	20230426	3.20	N	203650	100	50 억		1801610	N	N	0	N	00	N
17	20240118	130928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	95	2	2.70	1111175630	309189	61.66	3505	3640	3505	4580	2470	3525	3593.84	3.56	0	80762	3715	3620	3570	3475	3425	3595	3450	51	1055	100	2530	5	1	50605754	1832	18.95	2.15	12	0.61	191.00	1683.00	4435	20230824	-18.38	2840	20230426	27.46	4100	-11.71	20240111	3385	6.94	20240102	4435	-18.38	20230824	2840	27.46	20230426	3.20	N	203650	100	50 억		1801610	N	N	0	N	00	N
18	20240118	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	75	2	2.13	957730365	266791	53.21	3505	3640	3505	4580	2470	3525	3589.82	3.56	0	61035	3715	3620	3570	3475	3425	3595	3450	51	1055	100	2530	5	1	50605754	1822	18.85	2.14	12	0.53	191.00	1683.00	4435	20230824	-18.83	2840	20230426	26.76	4100	-12.20	20240111	3385	6.35	20240102	4435	-18.83	20230824	2840	26.76	20230426	3.20	N	203650	100	50 억		1801610	N	N	0	N	00	N
19	20240118	110932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3640	115	2	3.26	801740775	223709	44.61	3505	3640	3505	4580	2470	3525	3583.86	3.56	0	45594	3715	3620	3570	3475	3425	3595	3450	51	1055	100	2530	5	1	50605754	1842	19.06	2.16	12	0.44	191.00	1683.00	4435	20230824	-17.93	2840	20230426	28.17	4100	-11.22	20240111	3385	7.53	20240102	4435	-17.93	20230824	2840	28.17	20230426	3.20	N	203650	100	50 억		1801610	N	N	0	N	00	N
20	20240118	100927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3625	100	2	2.84	593417895	166202	33.15	3505	3625	3505	4580	2470	3525	3570.46	3.56	0	26234	3715	3620	3570	3475	3425	3595	3450	51	1055	100	2530	5	1	50605754	1834	18.98	2.15	12	0.33	191.00	1683.00	4435	20230824	-18.26	2840	20230426	27.64	4100	-11.59	20240111	3385	7.09	20240102	4435	-18.26	20230824	2840	27.64	20230426	3.20	N	203650	100	50 억		1801610	N	N	0	N	00	N
21	20240118	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3530	5	2	0.14	185376025	52514	10.47	3505	3565	3505	4580	2470	3525	3530.03	3.56	0	12411	3715	3620	3570	3475	3425	3595	3450	51	1055	100	2530	5	1	50605754	1786	18.48	2.10	12	0.10	191.00	1683.00	4435	20230824	-20.41	2840	20230426	24.30	4100	-13.90	20240111	3385	4.28	20240102	4435	-20.41	20230824	2840	24.30	20230426	3.20	N	203650	100	50 억		1801610	N	N	0	N	00	N
22	20240117	160926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3525	-130	5	-3.56	1730992495	486806	94.74	3640	3665	3520	4750	2560	3655	3555.83	3.44	0	59970	3771	3712	3656	3597	3541	3742	3627	51	1095	100	2630	5	1	50605754	1784	18.46	2.09	12	0.96	191.00	1683.00	4435	20230824	-20.52	2840	20230426	24.12	4100	-14.02	20240111	3385	4.14	20240102	4435	-20.52	20230824	2840	24.12	20230426	3.30	N	203650	100	50 억		1740240	N	N	0	N	00	N
23	20240117	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3555	-100	5	-2.74	1613809395	453655	88.29	3640	3665	3520	4750	2560	3655	3557.33	3.44	0	48114	3771	3712	3656	3597	3541	3742	3627	51	1095	100	2630	5	1	50605754	1799	18.61	2.11	12	0.90	191.00	1683.00	4435	20230824	-19.84	2840	20230426	25.18	4100	-13.29	20240111	3385	5.02	20240102	4435	-19.84	20230824	2840	25.18	20230426	3.30	N	203650	100	50 억		1740240	N	N	0	N	00	N
24	20240117	140926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3540	-115	5	-3.15	1457951265	409681	79.73	3640	3665	3520	4750	2560	3655	3558.72	3.44	0	38936	3771	3712	3656	3597	3541	3742	3627	51	1095	100	2630	5	1	50605754	1791	18.53	2.10	12	0.81	191.00	1683.00	4435	20230824	-20.18	2840	20230426	24.65	4100	-13.66	20240111	3385	4.58	20240102	4435	-20.18	20230824	2840	24.65	20230426	3.30	N	203650	100	50 억		1740240	N	N	0	N	00	N
25	20240117	130926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3545	-110	5	-3.01	1272144255	357165	69.51	3640	3665	3520	4750	2560	3655	3561.75	3.44	0	31924	3771	3712	3656	3597	3541	3742	3627	51	1095	100	2630	5	1	50605754	1794	18.56	2.11	12	0.71	191.00	1683.00	4435	20230824	-20.07	2840	20230426	24.82	4100	-13.54	20240111	3385	4.73	20240102	4435	-20.07	20230824	2840	24.82	20230426	3.30	N	203650	100	50 억		1740240	N	N	0	N	00	N
26	20240117	120929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3540	-115	5	-3.15	1188363985	333524	64.91	3640	3665	3520	4750	2560	3655	3563.02	3.44	0	39428	3771	3712	3656	3597	3541	3742	3627	51	1095	100	2630	5	1	50605754	1791	18.53	2.10	12	0.66	191.00	1683.00	4435	20230824	-20.18	2840	20230426	24.65	4100	-13.66	20240111	3385	4.58	20240102	4435	-20.18	20230824	2840	24.65	20230426	3.30	N	203650	100	50 억		1740240	N	N	0	N	00	N
27	20240117	110929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3550	-105	5	-2.87	990040050	277584	54.02	3640	3665	3520	4750	2560	3655	3566.60	3.44	0	28216	3771	3712	3656	3597	3541	3742	3627	51	1095	100	2630	5	1	50605754	1797	18.59	2.11	12	0.55	191.00	1683.00	4435	20230824	-19.95	2840	20230426	25.00	4100	-13.41	20240111	3385	4.87	20240102	4435	-19.95	20230824	2840	25.00	20230426	3.30	N	203650	100	50 억		1740240	N	N	0	N	00	N
28	20240117	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3540	-115	5	-3.15	841732395	235872	45.90	3640	3665	3520	4750	2560	3655	3568.56	3.44	0	26110	3771	3712	3656	3597	3541	3742	3627	51	1095	100	2630	5	1	50605754	1791	18.53	2.10	12	0.47	191.00	1683.00	4435	20230824	-20.18	2840	20230426	24.65	4100	-13.66	20240111	3385	4.58	20240102	4435	-20.18	20230824	2840	24.65	20230426	3.30	N	203650	100	50 억		1740240	N	N	0	N	00	N
29	20240117	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	-55	5	-1.50	164992030	45564	8.87	3640	3665	3600	4750	2560	3655	3621.02	3.44	0	-265	3771	3712	3656	3597	3541	3742	3627	51	1095	100	2630	5	1	50605754	1822	18.85	2.14	12	0.09	191.00	1683.00	4435	20230824	-18.83	2840	20230426	26.76	4100	-12.20	20240111	3385	6.35	20240102	4435	-18.83	20230824	2840	26.76	20230426	3.30	N	203650	100	50 억		1740240	N	N	0	N	00	N
30	20240116	160924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3655	-15	5	-0.41	1849577280	506182	69.97	3640	3715	3600	4770	2570	3670	3653.94	3.47	0	-17302	3790	3730	3675	3615	3560	3702	3587	51	1100	100	2640	5	1	50605754	1850	19.14	2.17	12	1.00	191.00	1683.00	4435	20230824	-17.59	2840	20230110	28.70	4100	-10.85	20240111	3385	7.98	20240102	4435	-17.59	20230824	2840	28.70	20230426	3.33	N	203650	100	50 억		1755713	N	N	0	N	00	N
31	20240116	150922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3670	0	3	0.00	1713347815	468963	64.83	3640	3715	3600	4770	2570	3670	3653.45	3.47	0	-23335	3790	3730	3675	3615	3560	3702	3587	51	1100	100	2640	5	1	50605754	1857	19.21	2.18	12	0.93	191.00	1683.00	4435	20230824	-17.25	2840	20230110	29.23	4100	-10.49	20240111	3385	8.42	20240102	4435	-17.25	20230824	2840	29.23	20230426	3.33	N	203650	100	50 억		1755713	N	N	0	N	00	N
32	20240116	140926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3670	0	3	0.00	1479656125	405112	56.00	3640	3715	3600	4770	2570	3670	3652.42	3.47	0	-20755	3790	3730	3675	3615	3560	3702	3587	51	1100	100	2640	5	1	50605754	1857	19.21	2.18	12	0.80	191.00	1683.00	4435	20230824	-17.25	2840	20230110	29.23	4100	-10.49	20240111	3385	8.42	20240102	4435	-17.25	20230824	2840	29.23	20230426	3.33	N	203650	100	50 억		1755713	N	N	0	N	00	N
33	20240116	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3680	10	2	0.27	1388471000	380281	52.57	3640	3715	3600	4770	2570	3670	3651.12	3.47	0	-14042	3790	3730	3675	3615	3560	3702	3587	51	1100	100	2640	5	1	50605754	1862	19.27	2.19	12	0.75	191.00	1683.00	4435	20230824	-17.02	2840	20230110	29.58	4100	-10.24	20240111	3385	8.71	20240102	4435	-17.02	20230824	2840	29.58	20230426	3.33	N	203650	100	50 억		1755713	N	N	0	N	00	N
34	20240116	120924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3670	0	3	0.00	1290052980	353478	48.86	3640	3715	3600	4770	2570	3670	3649.54	3.47	0	-12026	3790	3730	3675	3615	3560	3702	3587	51	1100	100	2640	5	1	50605754	1857	19.21	2.18	12	0.70	191.00	1683.00	4435	20230824	-17.25	2840	20230110	29.23	4100	-10.49	20240111	3385	8.42	20240102	4435	-17.25	20230824	2840	29.23	20230426	3.33	N	203650	100	50 억		1755713	N	N	0	N	00	N
35	20240116	110923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3665	-5	5	-0.14	1157473475	317277	43.86	3640	3715	3600	4770	2570	3670	3648.08	3.47	0	-6623	3790	3730	3675	3615	3560	3702	3587	51	1100	100	2640	5	1	50605754	1855	19.19	2.18	12	0.63	191.00	1683.00	4435	20230824	-17.36	2840	20230110	29.05	4100	-10.61	20240111	3385	8.27	20240102	4435	-17.36	20230824	2840	29.05	20230426	3.33	N	203650	100	50 억		1755713	N	N	0	N	00	N
36	20240116	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3625	-45	5	-1.23	958559525	262565	36.29	3640	3715	3600	4770	2570	3670	3650.68	3.47	0	-20778	3790	3730	3675	3615	3560	3702	3587	51	1100	100	2640	5	1	50605754	1834	18.98	2.15	12	0.52	191.00	1683.00	4435	20230824	-18.26	2840	20230110	27.64	4100	-11.59	20240111	3385	7.09	20240102	4435	-18.26	20230824	2840	27.64	20230426	3.33	N	203650	100	50 억		1755713	N	N	0	N	00	N
37	20240116	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3715	45	2	1.23	163804755	44479	6.15	3640	3715	3640	4770	2570	3670	3683.04	3.47	0	2418	3790	3730	3675	3615	3560	3702	3587	51	1100	100	2640	5	1	50605754	1880	19.45	2.21	12	0.09	191.00	1683.00	4435	20230824	-16.23	2840	20230110	30.81	4100	-9.39	20240111	3385	9.75	20240102	4435	-16.23	20230824	2840	30.81	20230426	3.33	N	203650	100	50 억		1755713	N	N	0	N	00	N
38	20240115	160921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3670	-30	5	-0.81	2608692385	709210	62.01	3690	3735	3620	4810	2590	3700	3678.33	3.18	-7424	145958	3903	3801	3743	3641	3583	3772	3612	51	1110	100	2660	5	1	50605754	1857	19.21	2.18	12	1.40	191.00	1683.00	4435	20230824	-17.25	2840	20230109	29.23	4100	-10.49	20240111	3385	8.42	20240102	4435	-17.25	20230824	2840	29.23	20230426	3.53	N	203650	100	50 억		1609678	N	N	0	N	00	N
39	20240115	150922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3690	-10	5	-0.27	2478100420	673678	58.90	3690	3735	3620	4810	2590	3700	3678.46	3.18	-7424	133371	3903	3801	3743	3641	3583	3772	3612	51	1110	100	2660	5	1	50605754	1867	19.32	2.19	12	1.33	191.00	1683.00	4435	20230824	-16.80	2840	20230109	29.93	4100	-10.00	20240111	3385	9.01	20240102	4435	-16.80	20230824	2840	29.93	20230426	3.53	N	203650	100	50 억		1609678	N	N	0	N	00	N
40	20240115	140922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	-40	5	-1.08	2153693870	585186	51.16	3690	3735	3620	4810	2590	3700	3680.35	3.18	-7424	100450	3903	3801	3743	3641	3583	3772	3612	51	1110	100	2660	5	1	50605754	1852	19.16	2.17	12	1.16	191.00	1683.00	4435	20230824	-17.47	2840	20230109	28.87	4100	-10.73	20240111	3385	8.12	20240102	4435	-17.47	20230824	2840	28.87	20230426	3.53	N	203650	100	50 억		1609678	N	N	0	N	00	N
41	20240115	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3670	-30	5	-0.81	1749853340	474704	41.50	3690	3735	3650	4810	2590	3700	3686.19	3.18	-7424	62821	3903	3801	3743	3641	3583	3772	3612	51	1110	100	2660	5	1	50605754	1857	19.21	2.18	12	0.94	191.00	1683.00	4435	20230824	-17.25	2840	20230109	29.23	4100	-10.49	20240111	3385	8.42	20240102	4435	-17.25	20230824	2840	29.23	20230426	3.53	N	203650	100	50 억		1609678	N	N	0	N	00	N
42	20240115	120921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3680	-20	5	-0.54	1604397830	435065	38.04	3690	3735	3650	4810	2590	3700	3687.71	3.18	-7424	53618	3903	3801	3743	3641	3583	3772	3612	51	1110	100	2660	5	1	50605754	1862	19.27	2.19	12	0.86	191.00	1683.00	4435	20230824	-17.02	2840	20230109	29.58	4100	-10.24	20240111	3385	8.71	20240102	4435	-17.02	20230824	2840	29.58	20230426	3.53	N	203650	100	50 억		1609678	N	N	0	N	00	N
43	20240115	110921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3685	-15	5	-0.41	1391814745	377430	33.00	3690	3735	3650	4810	2590	3700	3687.60	3.18	-7424	54743	3903	3801	3743	3641	3583	3772	3612	51	1110	100	2660	5	1	50605754	1865	19.29	2.19	12	0.75	191.00	1683.00	4435	20230824	-16.91	2840	20230109	29.75	4100	-10.12	20240111	3385	8.86	20240102	4435	-16.91	20230824	2840	29.75	20230426	3.53	N	203650	100	50 억		1609678	N	N	0	N	00	N
44	20240115	100918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	25	2	0.68	918694720	248818	21.75	3690	3735	3650	4810	2590	3700	3692.23	3.18	-7424	40780	3903	3801	3743	3641	3583	3772	3612	51	1110	100	2660	5	1	50605754	1885	19.50	2.21	12	0.49	191.00	1683.00	4435	20230824	-16.01	2840	20230109	31.16	4100	-9.15	20240111	3385	10.04	20240102	4435	-16.01	20230824	2840	31.16	20230426	3.53	N	203650	100	50 억		1609678	N	N	0	N	00	N
45	20240115	090920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3685	-15	5	-0.41	417833040	113820	9.95	3690	3690	3650	4810	2590	3700	3670.94	3.18	-7424	45446	3903	3801	3743	3641	3583	3772	3612	51	1110	100	2660	5	1	50605754	1865	19.29	2.19	12	0.22	191.00	1683.00	4435	20230824	-16.91	2840	20230109	29.75	4100	-10.12	20240111	3385	8.86	20240102	4435	-16.91	20230824	2840	29.75	20230426	3.53	N	203650	100	50 억		1609678	N	N	0	N	00	N
46	20240112	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	-145	5	-3.77	4205761250	1126117	12.70	3815	3845	3685	4995	2695	3845	3734.70	3.13	-590	26733	4291	4067	3876	3652	3461	4180	3765	51	1150	100	2760	5	1	50605754	1872	19.37	2.20	12	2.23	191.00	1683.00	4435	20230824	-16.57	2740	20230106	35.04	4100	-9.76	20240111	3385	9.31	20240102	4435	-16.57	20230824	2840	30.28	20230426	3.53	N	203650	100	50 억		1585811	N	N	0	N	00	N
47	20240112	150919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3710	-135	5	-3.51	4002585030	1071273	12.08	3815	3845	3685	4995	2695	3845	3736.21	3.13	-590	17518	4291	4067	3876	3652	3461	4180	3765	51	1150	100	2760	5	1	50605754	1877	19.42	2.20	12	2.12	191.00	1683.00	4435	20230824	-16.35	2740	20230106	35.40	4100	-9.51	20240111	3385	9.60	20240102	4435	-16.35	20230824	2840	30.63	20230426	3.53	N	203650	100	50 억		1585811	N	N	0	N	00	N
48	20240112	140918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3690	-155	5	-4.03	3788111250	1013453	11.43	3815	3845	3685	4995	2695	3845	3737.74	3.13	-590	19476	4291	4067	3876	3652	3461	4180	3765	51	1150	100	2760	5	1	50605754	1867	19.32	2.19	12	2.00	191.00	1683.00	4435	20230824	-16.80	2740	20230106	34.67	4100	-10.00	20240111	3385	9.01	20240102	4435	-16.80	20230824	2840	29.93	20230426	3.53	N	203650	100	50 억		1585811	N	N	0	N	00	N
49	20240112	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3705	-140	5	-3.64	3373645315	901250	10.16	3815	3845	3690	4995	2695	3845	3743.20	3.13	-590	15017	4291	4067	3876	3652	3461	4180	3765	51	1150	100	2760	5	1	50605754	1875	19.40	2.20	12	1.78	191.00	1683.00	4435	20230824	-16.46	2740	20230106	35.22	4100	-9.63	20240111	3385	9.45	20240102	4435	-16.46	20230824	2840	30.46	20230426	3.53	N	203650	100	50 억		1585811	N	N	0	N	00	N
50	20240112	120918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3710	-135	5	-3.51	3185945900	850535	9.59	3815	3845	3690	4995	2695	3845	3745.72	3.13	-590	11726	4291	4067	3876	3652	3461	4180	3765	51	1150	100	2760	5	1	50605754	1877	19.42	2.20	12	1.68	191.00	1683.00	4435	20230824	-16.35	2740	20230106	35.40	4100	-9.51	20240111	3385	9.60	20240102	4435	-16.35	20230824	2840	30.63	20230426	3.53	N	203650	100	50 억		1585811	N	N	0	N	00	N
51	20240112	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3730	-115	5	-2.99	2704502755	720609	8.13	3815	3845	3705	4995	2695	3845	3752.98	3.13	-590	15375	4291	4067	3876	3652	3461	4180	3765	51	1150	100	2760	5	1	50605754	1888	19.53	2.22	12	1.42	191.00	1683.00	4435	20230824	-15.90	2740	20230106	36.13	4100	-9.02	20240111	3385	10.19	20240102	4435	-15.90	20230824	2840	31.34	20230426	3.53	N	203650	100	50 억		1585811	N	N	0	N	00	N
52	20240112	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	-120	5	-3.12	2037124710	541819	6.11	3815	3845	3715	4995	2695	3845	3759.66	3.13	-590	35544	4291	4067	3876	3652	3461	4180	3765	51	1150	100	2760	5	1	50605754	1885	19.50	2.21	12	1.07	191.00	1683.00	4435	20230824	-16.01	2740	20230106	35.95	4100	-9.15	20240111	3385	10.04	20240102	4435	-16.01	20230824	2840	31.16	20230426	3.53	N	203650	100	50 억		1585811	N	N	0	N	00	N
53	20240112	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3775	-70	5	-1.82	755667295	199445	2.25	3815	3845	3740	4995	2695	3845	3788.62	3.13	-590	28331	4291	4067	3876	3652	3461	4180	3765	51	1150	100	2760	5	1	50605754	1910	19.76	2.24	12	0.39	191.00	1683.00	4435	20230824	-14.88	2740	20230106	37.77	4100	-7.93	20240111	3385	11.52	20240102	4435	-14.88	20230824	2840	32.92	20230426	3.53	N	203650	100	50 억		1585811	N	N	0	N	00	N
54	20240111	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	155	2	4.20	34547107820	8810041	642.71	3720	4100	3685	4795	2585	3690	3921.48	2.63	0	255906	3813	3751	3708	3646	3603	3730	3625	51	1105	100	2650	5	1	50605754	1946	20.13	2.28	12	17.41	191.00	1683.00	4435	20230824	-13.30	2695	20230105	42.67	4100	-6.22	20240111	3385	13.59	20240102	4435	-13.30	20230824	2840	35.39	20230426	3.48	N	203650	100	50 억		1332765	N	N	0	N	00	N
55	20240111	150916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	150	2	4.07	33912617790	8644770	630.65	3720	4100	3685	4795	2585	3690	3922.98	2.63	0	219929	3813	3751	3708	3646	3603	3730	3625	51	1105	100	2650	5	1	50605754	1943	20.10	2.28	12	17.08	191.00	1683.00	4435	20230824	-13.42	2695	20230105	42.49	4100	-6.34	20240111	3385	13.44	20240102	4435	-13.42	20230824	2840	35.21	20230426	3.48	N	203650	100	50 억		1332765	N	N	0	N	00	N
56	20240111	140913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	135	2	3.66	32919671855	8386008	611.77	3720	4100	3685	4795	2585	3690	3925.63	2.63	0	80444	3813	3751	3708	3646	3603	3730	3625	51	1105	100	2650	5	1	50605754	1936	20.03	2.27	12	16.57	191.00	1683.00	4435	20230824	-13.75	2695	20230105	41.93	4100	-6.71	20240111	3385	13.00	20240102	4435	-13.75	20230824	2840	34.68	20230426	3.48	N	203650	100	50 억		1332765	N	N	0	N	00	N
57	20240111	130910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	125	2	3.39	32225085390	8203890	598.49	3720	4100	3685	4795	2585	3690	3928.11	2.63	0	42857	3813	3751	3708	3646	3603	3730	3625	51	1105	100	2650	5	1	50605754	1931	19.97	2.27	12	16.21	191.00	1683.00	4435	20230824	-13.98	2695	20230105	41.56	4100	-6.95	20240111	3385	12.70	20240102	4435	-13.98	20230824	2840	34.33	20230426	3.48	N	203650	100	50 억		1332765	N	N	0	N	00	N
58	20240111	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	140	2	3.79	31529114710	8022080	585.22	3720	4100	3685	4795	2585	3690	3930.38	2.63	0	43116	3813	3751	3708	3646	3603	3730	3625	51	1105	100	2650	5	1	50605754	1938	20.05	2.28	12	15.85	191.00	1683.00	4435	20230824	-13.64	2695	20230105	42.12	4100	-6.59	20240111	3385	13.15	20240102	4435	-13.64	20230824	2840	34.86	20230426	3.48	N	203650	100	50 억		1332765	N	N	0	N	00	N
59	20240111	110913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	140	2	3.79	30493076565	7751412	565.48	3720	4100	3685	4795	2585	3690	3933.96	2.63	0	-60169	3813	3751	3708	3646	3603	3730	3625	51	1105	100	2650	5	1	50605754	1938	20.05	2.28	12	15.32	191.00	1683.00	4435	20230824	-13.64	2695	20230105	42.12	4100	-6.59	20240111	3385	13.15	20240102	4435	-13.64	20230824	2840	34.86	20230426	3.48	N	203650	100	50 억		1332765	N	N	0	N	00	N
60	20240111	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	200	2	5.42	26481517145	6707561	489.33	3720	4100	3685	4795	2585	3690	3948.12	2.63	0	-203382	3813	3751	3708	3646	3603	3730	3625	51	1105	100	2650	5	1	50605754	1969	20.37	2.31	12	13.25	191.00	1683.00	4435	20230824	-12.29	2695	20230105	44.34	4100	-5.12	20240111	3385	14.92	20240102	4435	-12.29	20230824	2840	36.97	20230426	3.48	N	203650	100	50 억		1332765	N	N	0	N	00	N
61	20240111	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3760	70	2	1.90	653513420	175170	12.78	3720	3770	3685	4795	2585	3690	3731.41	2.63	0	10727	3813	3751	3708	3646	3603	3730	3625	51	1105	100	2650	5	1	50605754	1903	19.69	2.23	12	0.35	191.00	1683.00	4435	20230824	-15.22	2695	20230105	39.52	3890	-3.34	20240108	3385	11.08	20240102	4435	-15.22	20230824	2840	32.39	20230426	3.48	N	203650	100	50 억		1332765	N	N	0	N	00	N
62	20240110	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3690	-5	5	-0.14	4903676350	1322280	70.23	3770	3770	3665	4800	2590	3695	3708.57	2.49	0	72486	3778	3736	3673	3631	3568	3757	3652	51	1105	100	2660	5	1	50605754	1867	19.32	2.19	12	2.61	191.00	1683.00	4435	20230824	-16.80	2630	20230104	40.30	3890	-5.14	20240108	3385	9.01	20240102	4435	-16.80	20230824	2840	29.93	20230110	3.33	N	203650	100	50 억		1260209	N	N	0	N	00	N
63	20240110	150911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	5	2	0.14	4550760745	1226817	65.16	3770	3770	3665	4800	2590	3695	3709.40	2.49	0	46898	3778	3736	3673	3631	3568	3757	3652	51	1105	100	2660	5	1	50605754	1872	19.37	2.20	12	2.42	191.00	1683.00	4435	20230824	-16.57	2630	20230104	40.68	3890	-4.88	20240108	3385	9.31	20240102	4435	-16.57	20230824	2840	30.28	20230110	3.33	N	203650	100	50 억		1260209	N	N	0	N	00	N
64	20240110	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	0	3	0.00	4150422895	1118602	59.41	3770	3770	3665	4800	2590	3695	3710.37	2.49	0	22369	3778	3736	3673	3631	3568	3757	3652	51	1105	100	2660	5	1	50605754	1870	19.35	2.20	12	2.21	191.00	1683.00	4435	20230824	-16.69	2630	20230104	40.49	3890	-5.01	20240108	3385	9.16	20240102	4435	-16.69	20230824	2840	30.11	20230110	3.33	N	203650	100	50 억		1260209	N	N	0	N	00	N
65	20240110	130909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3680	-15	5	-0.41	3746569815	1009138	53.60	3770	3770	3670	4800	2590	3695	3712.64	2.49	0	7302	3778	3736	3673	3631	3568	3757	3652	51	1105	100	2660	5	1	50605754	1862	19.27	2.19	12	1.99	191.00	1683.00	4435	20230824	-17.02	2630	20230104	39.92	3890	-5.40	20240108	3385	8.71	20240102	4435	-17.02	20230824	2840	29.58	20230110	3.33	N	203650	100	50 억		1260209	N	N	0	N	00	N
66	20240110	120910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3690	-5	5	-0.14	3349489950	901243	47.86	3770	3770	3675	4800	2590	3695	3716.52	2.49	0	11934	3778	3736	3673	3631	3568	3757	3652	51	1105	100	2660	5	1	50605754	1867	19.32	2.19	12	1.78	191.00	1683.00	4435	20230824	-16.80	2630	20230104	40.30	3890	-5.14	20240108	3385	9.01	20240102	4435	-16.80	20230824	2840	29.93	20230110	3.33	N	203650	100	50 억		1260209	N	N	0	N	00	N
67	20240110	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3710	15	2	0.41	3019198245	811966	43.12	3770	3770	3675	4800	2590	3695	3718.38	2.49	0	-4827	3778	3736	3673	3631	3568	3757	3652	51	1105	100	2660	5	1	50605754	1877	19.42	2.20	12	1.60	191.00	1683.00	4435	20230824	-16.35	2630	20230104	41.06	3890	-4.63	20240108	3385	9.60	20240102	4435	-16.35	20230824	2840	30.63	20230110	3.33	N	203650	100	50 억		1260209	N	N	0	N	00	N
68	20240110	100908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3685	-10	5	-0.27	2512724925	674868	35.84	3770	3770	3675	4800	2590	3695	3723.28	2.49	0	-40855	3778	3736	3673	3631	3568	3757	3652	51	1105	100	2660	5	1	50605754	1865	19.29	2.19	12	1.33	191.00	1683.00	4435	20230824	-16.91	2630	20230104	40.11	3890	-5.27	20240108	3385	8.86	20240102	4435	-16.91	20230824	2840	29.75	20230110	3.33	N	203650	100	50 억		1260209	N	N	0	N	00	N
69	20240110	090908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3705	10	2	0.27	1047506180	279764	14.86	3770	3770	3705	4800	2590	3695	3744.25	2.49	0	-77149	3778	3736	3673	3631	3568	3757	3652	51	1105	100	2660	5	1	50605754	1875	19.40	2.20	12	0.55	191.00	1683.00	4435	20230824	-16.46	2630	20230104	40.87	3890	-4.76	20240108	3385	9.45	20240102	4435	-16.46	20230824	2840	30.46	20230110	3.33	N	203650	100	50 억		1260209	N	N	0	N	00	N
70	20240109	160906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	40	2	1.09	6763890015	1841345	13.24	3650	3715	3610	4750	2560	3655	3673.23	2.20	-4008	139412	4071	3862	3681	3472	3291	3967	3577	51	1095	100	2630	5	1	50605754	1870	19.35	2.20	12	3.64	191.00	1683.00	4435	20230824	-16.69	2600	20230103	42.12	3890	-5.01	20240108	3385	9.16	20240102	4435	-16.69	20230824	2840	30.11	20230109	3.34	N	203650	100	50 억		1114210	N	N	0	N	00	N
71	20240109	150908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3680	25	2	0.68	6294779700	1714261	12.32	3650	3715	3610	4750	2560	3655	3672.05	2.20	-4008	170067	4071	3862	3681	3472	3291	3967	3577	51	1095	100	2630	5	1	50605754	1862	19.27	2.19	12	3.39	191.00	1683.00	4435	20230824	-17.02	2600	20230103	41.54	3890	-5.40	20240108	3385	8.71	20240102	4435	-17.02	20230824	2840	29.58	20230109	3.34	N	203650	100	50 억		1114210	N	N	0	N	00	N
72	20240109	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	5	2	0.14	5483889845	1493614	10.74	3650	3715	3610	4750	2560	3655	3671.61	2.20	-4008	173051	4071	3862	3681	3472	3291	3967	3577	51	1095	100	2630	5	1	50605754	1852	19.16	2.17	12	2.95	191.00	1683.00	4435	20230824	-17.47	2600	20230103	40.77	3890	-5.91	20240108	3385	8.12	20240102	4435	-17.47	20230824	2840	28.87	20230109	3.34	N	203650	100	50 억		1114210	N	N	0	N	00	N
73	20240109	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3655	0	3	0.00	5193569940	1414223	10.17	3650	3715	3610	4750	2560	3655	3672.44	2.20	-4008	151170	4071	3862	3681	3472	3291	3967	3577	51	1095	100	2630	5	1	50605754	1850	19.14	2.17	12	2.79	191.00	1683.00	4435	20230824	-17.59	2600	20230103	40.58	3890	-6.04	20240108	3385	7.98	20240102	4435	-17.59	20230824	2840	28.70	20230109	3.34	N	203650	100	50 억		1114210	N	N	0	N	00	N
74	20240109	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3675	20	2	0.55	4657408180	1267509	9.11	3650	3715	3610	4750	2560	3655	3674.53	2.20	-4008	125388	4071	3862	3681	3472	3291	3967	3577	51	1095	100	2630	5	1	50605754	1860	19.24	2.18	12	2.50	191.00	1683.00	4435	20230824	-17.14	2600	20230103	41.35	3890	-5.53	20240108	3385	8.57	20240102	4435	-17.14	20230824	2840	29.40	20230109	3.34	N	203650	100	50 억		1114210	N	N	0	N	00	N
75	20240109	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3690	35	2	0.96	4219124085	1148403	8.26	3650	3715	3610	4750	2560	3655	3673.98	2.20	-4008	99893	4071	3862	3681	3472	3291	3967	3577	51	1095	100	2630	5	1	50605754	1867	19.32	2.19	12	2.27	191.00	1683.00	4435	20230824	-16.80	2600	20230103	41.92	3890	-5.14	20240108	3385	9.01	20240102	4435	-16.80	20230824	2840	29.93	20230109	3.34	N	203650	100	50 억		1114210	N	N	0	N	00	N
76	20240109	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	45	2	1.23	3247963480	885685	6.37	3650	3705	3610	4750	2560	3655	3667.24	2.20	-4008	24022	4071	3862	3681	3472	3291	3967	3577	51	1095	100	2630	5	1	50605754	1872	19.37	2.20	12	1.75	191.00	1683.00	4435	20230824	-16.57	2600	20230103	42.31	3890	-4.88	20240108	3385	9.31	20240102	4435	-16.57	20230824	2840	30.28	20230109	3.34	N	203650	100	50 억		1114210	N	N	0	N	00	N
77	20240109	090908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3640	-15	5	-0.41	938598600	257701	1.85	3650	3680	3610	4750	2560	3655	3641.97	2.20	-4008	4267	4071	3862	3681	3472	3291	3967	3577	51	1095	100	2630	5	1	50605754	1842	19.06	2.16	12	0.51	191.00	1683.00	4435	20230824	-17.93	2600	20230103	40.00	3890	-6.43	20240108	3385	7.53	20240102	4435	-17.93	20230824	2840	28.17	20230109	3.34	N	203650	100	50 억		1114210	N	N	0	N	00	N
78	20240108	160906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3655	195	2	5.64	52035303300	13829820	6102.73	3500	3890	3500	4495	2425	3460	3762.62	2.34	-7717	-58339	3523	3491	3443	3411	3363	3507	3427	51	1035	100	2490	5	1	50605754	1850	19.14	2.17	12	27.33	191.00	1683.00	4435	20230824	-17.59	2600	20230103	40.58	3890	-6.04	20240108	3385	7.98	20240102	4435	-17.59	20230824	2840	28.70	20230109	3.29	N	203650	100	50 억		1183767	N	N	0	N	00	N
79	20240108	150907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	175	2	5.06	51464944395	13673321	6033.67	3500	3890	3500	4495	2425	3460	3763.89	2.34	-7717	-86317	3523	3491	3443	3411	3363	3507	3427	51	1035	100	2490	5	1	50605754	1840	19.03	2.16	12	27.02	191.00	1683.00	4435	20230824	-18.04	2600	20230103	39.81	3890	-6.56	20240108	3385	7.39	20240102	4435	-18.04	20230824	2840	27.99	20230109	3.29	N	203650	100	50 억		1183767	N	N	0	N	00	N
80	20240108	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3630	170	2	4.91	50135047930	13307020	5872.03	3500	3890	3500	4495	2425	3460	3767.56	2.34	-7717	-120758	3523	3491	3443	3411	3363	3507	3427	51	1035	100	2490	5	1	50605754	1837	19.01	2.16	12	26.30	191.00	1683.00	4435	20230824	-18.15	2600	20230103	39.62	3890	-6.68	20240108	3385	7.24	20240102	4435	-18.15	20230824	2840	27.82	20230109	3.29	N	203650	100	50 억		1183767	N	N	0	N	00	N
81	20240108	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	235	2	6.79	47839694490	12678688	5594.76	3500	3890	3500	4495	2425	3460	3773.24	2.34	-7717	-204444	3523	3491	3443	3411	3363	3507	3427	51	1035	100	2490	5	1	50605754	1870	19.35	2.20	12	25.05	191.00	1683.00	4435	20230824	-16.69	2600	20230103	42.12	3890	-5.01	20240108	3385	9.16	20240102	4435	-16.69	20230824	2840	30.11	20230109	3.29	N	203650	100	50 억		1183767	N	N	0	N	00	N
82	20240108	120907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	265	2	7.66	45030979975	11920410	5260.16	3500	3890	3500	4495	2425	3460	3777.64	2.34	-7717	-240856	3523	3491	3443	3411	3363	3507	3427	51	1035	100	2490	5	1	50605754	1885	19.50	2.21	12	23.56	191.00	1683.00	4435	20230824	-16.01	2600	20230103	43.27	3890	-4.24	20240108	3385	10.04	20240102	4435	-16.01	20230824	2840	31.16	20230109	3.29	N	203650	100	50 억		1183767	N	N	0	N	00	N
83	20240108	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	290	2	8.38	29587459360	7871887	3473.65	3500	3845	3500	4495	2425	3460	3758.62	2.34	-7717	-87144	3523	3491	3443	3411	3363	3507	3427	51	1035	100	2490	5	1	50605754	1898	19.63	2.23	12	15.56	191.00	1683.00	4435	20230824	-15.45	2600	20230103	44.23	3845	-2.47	20240108	3385	10.78	20240102	4435	-15.45	20230824	2840	32.04	20230109	3.29	N	203650	100	50 억		1183767	N	N	0	N	00	N
84	20240108	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3730	270	2	7.80	17344475330	4646402	2050.33	3500	3820	3500	4495	2425	3460	3732.88	2.34	-7717	-76728	3523	3491	3443	3411	3363	3507	3427	51	1035	100	2490	5	1	50605754	1888	19.53	2.22	12	9.18	191.00	1683.00	4435	20230824	-15.90	2600	20230103	43.46	3820	-2.36	20240108	3385	10.19	20240102	4435	-15.90	20230824	2840	31.34	20230109	3.29	N	203650	100	50 억		1183767	N	N	0	N	00	N
85	20240108	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3645	185	2	5.35	1015614425	284332	125.47	3500	3660	3500	4495	2425	3460	3571.93	2.34	-7717	33611	3523	3491	3443	3411	3363	3507	3427	51	1035	100	2490	5	1	50605754	1845	19.08	2.17	12	0.56	191.00	1683.00	4435	20230824	-17.81	2600	20230103	40.19	3660	-0.41	20240108	3385	7.68	20240102	4435	-17.81	20230824	2840	28.35	20230109	3.29	N	203650	100	50 억		1183767	N	N	0	N	00	N
86	20240105	160905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3460	60	2	1.76	778609590	225977	100.11	3400	3475	3395	4420	2380	3400	3445.40	2.31	321	21451	3476	3437	3411	3372	3346	3425	3360	51	1020	100	2440	5	1	50605754	1751	18.12	2.06	12	0.45	191.00	1683.00	4435	20230824	-21.98	2600	20230103	33.08	3480	-0.57	20240103	3385	2.22	20240102	4435	-21.98	20230824	2695	28.39	20230105	3.31	N	203650	100	50 억		1170033	N	N	0	N	00	N
87	20240105	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3450	50	2	1.47	734079025	213097	94.41	3400	3475	3395	4420	2380	3400	3444.81	2.31	321	21181	3476	3437	3411	3372	3346	3425	3360	51	1020	100	2440	5	1	50605754	1746	18.06	2.05	12	0.42	191.00	1683.00	4435	20230824	-22.21	2600	20230103	32.69	3480	-0.86	20240103	3385	1.92	20240102	4435	-22.21	20230824	2695	28.01	20230105	3.31	N	203650	100	50 억		1170033	N	N	0	N	00	N
88	20240105	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3450	50	2	1.47	646436920	187685	83.15	3400	3475	3395	4420	2380	3400	3444.27	2.31	321	27504	3476	3437	3411	3372	3346	3425	3360	51	1020	100	2440	5	1	50605754	1746	18.06	2.05	12	0.37	191.00	1683.00	4435	20230824	-22.21	2600	20230103	32.69	3480	-0.86	20240103	3385	1.92	20240102	4435	-22.21	20230824	2695	28.01	20230105	3.31	N	203650	100	50 억		1170033	N	N	0	N	00	N
89	20240105	130905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3460	60	2	1.76	535675150	155624	68.94	3400	3475	3395	4420	2380	3400	3442.11	2.31	321	39900	3476	3437	3411	3372	3346	3425	3360	51	1020	100	2440	5	1	50605754	1751	18.12	2.06	12	0.31	191.00	1683.00	4435	20230824	-21.98	2600	20230103	33.08	3480	-0.57	20240103	3385	2.22	20240102	4435	-21.98	20230824	2695	28.39	20230105	3.31	N	203650	100	50 억		1170033	N	N	0	N	00	N
90	20240105	120905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3470	70	2	2.06	440017280	128049	56.73	3400	3475	3395	4420	2380	3400	3436.32	2.31	321	37898	3476	3437	3411	3372	3346	3425	3360	51	1020	100	2440	5	1	50605754	1756	18.17	2.06	12	0.25	191.00	1683.00	4435	20230824	-21.76	2600	20230103	33.46	3480	-0.29	20240103	3385	2.51	20240102	4435	-21.76	20230824	2695	28.76	20230105	3.31	N	203650	100	50 억		1170033	N	N	0	N	00	N
91	20240105	110903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3450	50	2	1.47	307097850	89639	39.71	3400	3450	3395	4420	2380	3400	3425.94	2.31	321	31950	3476	3437	3411	3372	3346	3425	3360	51	1020	100	2440	5	1	50605754	1746	18.06	2.05	12	0.18	191.00	1683.00	4435	20230824	-22.21	2600	20230103	32.69	3480	-0.86	20240103	3385	1.92	20240102	4435	-22.21	20230824	2695	28.01	20230105	3.31	N	203650	100	50 억		1170033	N	N	0	N	00	N
92	20240105	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3435	35	2	1.03	192144460	56251	24.92	3400	3435	3395	4420	2380	3400	3415.84	2.31	321	16191	3476	3437	3411	3372	3346	3425	3360	51	1020	100	2440	5	1	50605754	1738	17.98	2.04	12	0.11	191.00	1683.00	4435	20230824	-22.55	2600	20230103	32.12	3480	-1.29	20240103	3385	1.48	20240102	4435	-22.55	20230824	2695	27.46	20230105	3.31	N	203650	100	50 억		1170033	N	N	0	N	00	N
93	20240105	090903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3420	20	2	0.59	28364550	8335	3.69	3400	3420	3395	4420	2380	3400	3403.07	2.31	321	-1407	3476	3437	3411	3372	3346	3425	3360	51	1020	100	2440	5	1	50605754	1731	17.91	2.03	12	0.02	191.00	1683.00	4435	20230824	-22.89	2600	20230103	31.54	3480	-1.72	20240103	3385	1.03	20240102	4435	-22.89	20230824	2695	26.90	20230105	3.31	N	203650	100	50 억		1170033	N	N	0	N	00	N
94	20240104	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3400	-50	5	-1.45	727516545	213279	98.14	3450	3450	3385	4485	2415	3450	3411.11	2.40	0	-44931	3510	3480	3450	3420	3390	3465	3405	51	1035	100	2480	5	1	50605754	1721	17.80	2.02	12	0.42	191.00	1683.00	4435	20230824	-23.34	2600	20230103	30.77	3480	-2.30	20240103	3385	0.44	20240104	4435	-23.34	20230824	2630	29.28	20230104	3.44	N	203650	100	50 억		1214643	N	N	0	N	00	N
95	20240104	150902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3410	-40	5	-1.16	686735655	201317	92.64	3450	3450	3385	4485	2415	3450	3411.22	2.40	0	-44935	3510	3480	3450	3420	3390	3465	3405	51	1035	100	2480	5	1	50605754	1726	17.85	2.03	12	0.40	191.00	1683.00	4435	20230824	-23.11	2600	20230103	31.15	3480	-2.01	20240103	3385	0.74	20240104	4435	-23.11	20230824	2630	29.66	20230104	3.44	N	203650	100	50 억		1214643	N	N	0	N	00	N
96	20240104	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3405	-45	5	-1.30	617886285	181114	83.34	3450	3450	3385	4485	2415	3450	3411.59	2.40	0	-45467	3510	3480	3450	3420	3390	3465	3405	51	1035	100	2480	5	1	50605754	1723	17.83	2.02	12	0.36	191.00	1683.00	4435	20230824	-23.22	2600	20230103	30.96	3480	-2.16	20240103	3385	0.59	20240104	4435	-23.22	20230824	2630	29.47	20230104	3.44	N	203650	100	50 억		1214643	N	N	0	N	00	N
97	20240104	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3415	-35	5	-1.01	571264240	167432	77.05	3450	3450	3385	4485	2415	3450	3411.92	2.40	0	-45304	3510	3480	3450	3420	3390	3465	3405	51	1035	100	2480	5	1	50605754	1728	17.88	2.03	12	0.33	191.00	1683.00	4435	20230824	-23.00	2600	20230103	31.35	3480	-1.87	20240103	3385	0.89	20240104	4435	-23.00	20230824	2630	29.85	20230104	3.44	N	203650	100	50 억		1214643	N	N	0	N	00	N
98	20240104	120901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3410	-40	5	-1.16	550672630	161394	74.27	3450	3450	3385	4485	2415	3450	3411.98	2.40	0	-46419	3510	3480	3450	3420	3390	3465	3405	51	1035	100	2480	5	1	50605754	1726	17.85	2.03	12	0.32	191.00	1683.00	4435	20230824	-23.11	2600	20230103	31.15	3480	-2.01	20240103	3385	0.74	20240104	4435	-23.11	20230824	2630	29.66	20230104	3.44	N	203650	100	50 억		1214643	N	N	0	N	00	N
99	20240104	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3390	-60	5	-1.74	475374760	139274	64.09	3450	3450	3385	4485	2415	3450	3413.23	2.40	0	-39396	3510	3480	3450	3420	3390	3465	3405	51	1035	100	2480	5	1	50605754	1716	17.75	2.01	12	0.28	191.00	1683.00	4435	20230824	-23.56	2600	20230103	30.38	3480	-2.59	20240103	3385	0.15	20240104	4435	-23.56	20230824	2630	28.90	20230104	3.44	N	203650	100	50 억		1214643	N	N	0	N	00	N
100	20240104	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3420	-30	5	-0.87	194941905	56847	26.16	3450	3450	3420	4485	2415	3450	3429.24	2.40	0	-25876	3510	3480	3450	3420	3390	3465	3405	51	1035	100	2480	5	1	50605754	1731	17.91	2.03	12	0.11	191.00	1683.00	4435	20230824	-22.89	2600	20230103	31.54	3480	-1.72	20240103	3385	1.03	20240102	4435	-22.89	20230824	2630	30.04	20230104	3.44	N	203650	100	50 억		1214643	N	N	0	N	00	N
101	20240104	090903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3430	-20	5	-0.58	48008570	13996	6.44	3450	3450	3425	4485	2415	3450	3430.16	2.40	0	-4372	3510	3480	3450	3420	3390	3465	3405	51	1035	100	2480	5	1	50605754	1736	17.96	2.04	12	0.03	191.00	1683.00	4435	20230824	-22.66	2600	20230103	31.92	3480	-1.44	20240103	3385	1.33	20240102	4435	-22.66	20230824	2630	30.42	20230104	3.44	N	203650	100	50 억		1214643	N	N	0	N	00	N
102	20240103	160859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3450	-5	5	-0.14	742787750	215176	60.63	3455	3480	3420	4490	2420	3455	3452.00	2.46	749	-32406	3528	3491	3438	3401	3348	3510	3420	51	1035	100	2480	5	1	50605754	1746	18.06	2.05	12	0.43	191.00	1683.00	4435	20230824	-22.21	2600	20230103	32.69	3480	-0.86	20240103	3385	1.92	20240102	4435	-22.21	20230824	2600	32.69	20230103	3.44	N	203650	100	50 억		1245465	N	N	0	N	00	N
103	20240103	150857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3445	-10	5	-0.29	702769020	203573	57.36	3455	3480	3420	4490	2420	3455	3452.17	2.46	749	-34007	3528	3491	3438	3401	3348	3510	3420	51	1035	100	2480	5	1	50605754	1743	18.04	2.05	12	0.40	191.00	1683.00	4435	20230824	-22.32	2600	20230103	32.50	3480	-1.01	20240103	3385	1.77	20240102	4435	-22.32	20230824	2600	32.50	20230103	3.44	N	203650	100	50 억		1245465	N	N	0	N	00	N
104	20240103	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3455	0	3	0.00	637959290	184770	52.06	3455	3480	3420	4490	2420	3455	3452.72	2.46	749	-36009	3528	3491	3438	3401	3348	3510	3420	51	1035	100	2480	5	1	50605754	1748	18.09	2.05	12	0.37	191.00	1683.00	4435	20230824	-22.10	2600	20230103	32.88	3480	-0.72	20240103	3385	2.07	20240102	4435	-22.10	20230824	2600	32.88	20230103	3.44	N	203650	100	50 억		1245465	N	N	0	N	00	N
105	20240103	130857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3445	-10	5	-0.29	547885420	158664	44.71	3455	3480	3420	4490	2420	3455	3453.12	2.46	749	-30457	3528	3491	3438	3401	3348	3510	3420	51	1035	100	2480	5	1	50605754	1743	18.04	2.05	12	0.31	191.00	1683.00	4435	20230824	-22.32	2600	20230103	32.50	3480	-1.01	20240103	3385	1.77	20240102	4435	-22.32	20230824	2600	32.50	20230103	3.44	N	203650	100	50 억		1245465	N	N	0	N	00	N
106	20240103	120900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3465	10	2	0.29	382306795	110798	31.22	3455	3475	3420	4490	2420	3455	3450.48	2.46	749	-6097	3528	3491	3438	3401	3348	3510	3420	51	1035	100	2480	5	1	50605754	1753	18.14	2.06	12	0.22	191.00	1683.00	4435	20230824	-21.87	2600	20230103	33.27	3475	0.00	20240102	3385	2.36	20240102	4435	-21.87	20230824	2600	33.27	20230103	3.44	N	203650	100	50 억		1245465	N	N	0	N	00	N
107	20240103	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3455	0	3	0.00	283608130	82324	23.20	3455	3465	3420	4490	2420	3455	3445.02	2.46	749	-1167	3528	3491	3438	3401	3348	3510	3420	51	1035	100	2480	5	1	50605754	1748	18.09	2.05	12	0.16	191.00	1683.00	4435	20230824	-22.10	2600	20230103	32.88	3475	-0.58	20240102	3385	2.07	20240102	4435	-22.10	20230824	2600	32.88	20230103	3.44	N	203650	100	50 억		1245465	N	N	0	N	00	N
108	20240103	100856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3445	-10	5	-0.29	239171800	69426	19.56	3455	3465	3420	4490	2420	3455	3444.99	2.46	749	-679	3528	3491	3438	3401	3348	3510	3420	51	1035	100	2480	5	1	50605754	1743	18.04	2.05	12	0.14	191.00	1683.00	4435	20230824	-22.32	2600	20230103	32.50	3475	-0.86	20240102	3385	1.77	20240102	4435	-22.32	20230824	2600	32.50	20230103	3.44	N	203650	100	50 억		1245465	N	N	0	N	00	N
109	20240103	090856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3430	-25	5	-0.72	59641095	17320	4.88	3455	3455	3420	4490	2420	3455	3443.48	2.46	749	-9411	3528	3491	3438	3401	3348	3510	3420	51	1035	100	2480	5	1	50605754	1736	17.96	2.04	12	0.03	191.00	1683.00	4435	20230824	-22.66	2600	20230103	31.92	3475	-1.29	20240102	3385	1.33	20240102	4435	-22.66	20230824	2600	31.92	20230103	3.44	N	203650	100	50 억		1245465	N	N	0	N	00	N
110	20240102	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3455	75	2	2.22	1213690785	352472	198.81	3390	3475	3385	4390	2370	3380	3443.36	2.28	0	90935	3433	3406	3368	3341	3303	3387	3322	51	1010	100	2430	5	1	50605754	1748	18.09	2.05	12	0.70	191.00	1683.00	4435	20230824	-22.10	2600	20230103	32.88	3475	-0.58	20240102	3385	2.07	20240102	4435	-22.10	20230824	2600	32.88	20230103	3.42	N	203650	100	50 억		1154511	N	N	0	N	00	N
111	20240102	150855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3460	80	2	2.37	1152763925	334845	188.86	3390	3475	3385	4390	2370	3380	3442.68	2.28	0	87982	3433	3406	3368	3341	3303	3387	3322	51	1010	100	2430	5	1	50605754	1751	18.12	2.06	12	0.66	191.00	1683.00	4435	20230824	-21.98	2600	20230103	33.08	3475	-0.43	20240102	3385	2.22	20240102	4435	-21.98	20230824	2600	33.08	20230103	3.42	N	203650	100	50 억		1154511	N	N	0	N	00	N
112	20240102	140856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3475	95	2	2.81	1042458075	303011	170.91	3390	3475	3385	4390	2370	3380	3440.33	2.28	0	82696	3433	3406	3368	3341	3303	3387	3322	51	1010	100	2430	5	1	50605754	1759	18.19	2.06	12	0.60	191.00	1683.00	4435	20230824	-21.65	2600	20230103	33.65	3475	0.00	20240102	3385	2.66	20240102	4435	-21.65	20230824	2600	33.65	20230103	3.42	N	203650	100	50 억		1154511	N	N	0	N	00	N
113	20240102	130850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3455	75	2	2.22	913221745	265696	149.86	3390	3470	3385	4390	2370	3380	3437.09	2.28	0	71260	3433	3406	3368	3341	3303	3387	3322	51	1010	100	2430	5	1	50605754	1748	18.09	2.05	12	0.53	191.00	1683.00	4435	20230824	-22.10	2600	20230103	32.88	3470	-0.43	20240102	3385	2.07	20240102	4435	-22.10	20230824	2600	32.88	20230103	3.42	N	203650	100	50 억		1154511	N	N	0	N	00	N
114	20240102	120849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3455	75	2	2.22	748568570	218072	123.00	3390	3465	3385	4390	2370	3380	3432.67	2.28	0	67785	3433	3406	3368	3341	3303	3387	3322	51	1010	100	2430	5	1	50605754	1748	18.09	2.05	12	0.43	191.00	1683.00	4435	20230824	-22.10	2600	20230103	32.88	3465	-0.29	20240102	3385	2.07	20240102	4435	-22.10	20230824	2600	32.88	20230103	3.42	N	203650	100	50 억		1154511	N	N	0	N	00	N
115	20240102	110849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3440	60	2	1.78	529529430	154576	87.19	3390	3450	3385	4390	2370	3380	3425.69	2.28	0	48282	3433	3406	3368	3341	3303	3387	3322	51	1010	100	2430	5	1	50605754	1741	18.01	2.04	12	0.31	191.00	1683.00	4435	20230824	-22.44	2600	20230103	32.31	3450	-0.29	20240102	3385	1.62	20240102	4435	-22.44	20230824	2600	32.31	20230103	3.42	N	203650	100	50 억		1154511	N	N	0	N	00	N
116	20240102	100841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3425	45	2	1.33	110253730	32387	18.27	3390	3425	3385	4390	2370	3380	3404.26	2.28	0	4549	3433	3406	3368	3341	3303	3387	3322	51	1010	100	2430	5	1	50605754	1733	17.93	2.04	12	0.06	191.00	1683.00	4435	20230824	-22.77	2600	20230103	31.73	3425	0.00	20240102	3385	1.18	20240102	4435	-22.77	20230824	2600	31.73	20230103	3.42	N	203650	100	50 억		1154511	N	N	0	N	00	N
117	20240102	090830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	0	3	0.00	0	0	0.00	0	0	0	4390	2370	3380	0.00	2.28	0	0	3433	3406	3368	3341	3303	3387	3322	51	1010	100	2430	5	1	50605754	1710	17.70	2.01	12	0.00	191.00	1683.00	4435	20230824	-23.79	2600	20230103	30.00	0	0.00	0	0	0.00	0	4435	-23.79	20230824	2600	30.00	20230103	3.42	N	203650	100	50 억		1154511	N	N	0	N	00	N