KissMeData/321820/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	121147	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16170	1470	2	10.00	30150165340	1802919	190.77	15260	18100	15020	19110	10290	14700	16724.71	0.74	0	-9201	16786	15742	14756	13712	12726	15250	13220	67	4410	500	0	10	1	13366460	2161	-6.37	18.54	12	13.49	-2537.00	872.00	29850	20231221	-45.83	2515	20231020	542.94	22400	-27.81	20240102	13770	17.43	20240122	29850	-45.83	20231221	2515	542.94	20231020	0.00	N	321820	500	66 억		98681	N	N	0	N	02	N
3	20240123	111142	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16720	2020	2	13.74	28111912150	1678800	177.64	15260	18100	15020	19110	10290	14700	16747.13	0.74	0	-10821	16786	15742	14756	13712	12726	15250	13220	67	4410	500	0	10	1	13366460	2235	-6.59	19.17	12	12.56	-2537.00	872.00	29850	20231221	-43.99	2515	20231020	564.81	22400	-25.36	20240102	13770	21.42	20240122	29850	-43.99	20231221	2515	564.81	20231020	0.00	N	321820	500	66 억		98681	N	N	0	N	02	N
4	20240123	101142	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16400	1700	2	11.56	22694188820	1358523	143.75	15260	18100	15020	19110	10290	14700	16707.34	0.74	0	-16767	16786	15742	14756	13712	12726	15250	13220	67	4410	500	0	10	1	13366460	2192	-6.46	18.81	12	10.16	-2537.00	872.00	29850	20231221	-45.06	2515	20231020	552.09	22400	-26.79	20240102	13770	19.10	20240122	29850	-45.06	20231221	2515	552.09	20231020	0.00	N	321820	500	66 억		98681	N	N	0	N	02	N
5	20240123	091143	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15090	390	2	2.65	1263977860	83210	8.80	15260	15350	15020	19110	10290	14700	15199.53	0.74	0	-703	16786	15742	14756	13712	12726	15250	13220	67	4410	500	0	10	1	13366460	2017	-5.95	17.31	12	0.62	-2537.00	872.00	29850	20231221	-49.45	2515	20231020	500.00	22400	-32.63	20240102	13770	9.59	20240122	29850	-49.45	20231221	2515	500.00	20231020	0.00	N	321820	500	66 억		98681	N	N	0	N	02	N
6	20240119	161135	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16640	-170	5	-1.01	4373242470	261396	54.79	16610	17200	16380	21850	11770	16810	16730.23	0.26	0	26177	18350	17580	16840	16070	15330	17210	15700	67	5040	500	0	10	1	13366460	2224	-6.56	19.08	12	1.96	-2537.00	872.00	29850	20231221	-44.25	2515	20231020	561.63	22400	-25.71	20240102	16100	3.35	20240118	29850	-44.25	20231221	2515	561.63	20231020	0.00	N	321820	500	66 억		35302	N	N	0	N	02	N
7	20240119	151138	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16720	-90	5	-0.54	4220071800	252209	52.86	16610	17200	16380	21850	11770	16810	16731.69	0.26	0	26166	18350	17580	16840	16070	15330	17210	15700	67	5040	500	0	10	1	13366460	2235	-6.59	19.17	12	1.89	-2537.00	872.00	29850	20231221	-43.99	2515	20231020	564.81	22400	-25.36	20240102	16100	3.85	20240118	29850	-43.99	20231221	2515	564.81	20231020	0.00	N	321820	500	66 억		35302	N	N	0	N	02	N
8	20240119	141135	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16710	-100	5	-0.59	3975654890	237547	49.79	16610	17200	16380	21850	11770	16810	16735.53	0.26	0	26158	18350	17580	16840	16070	15330	17210	15700	67	5040	500	0	10	1	13366460	2234	-6.59	19.16	12	1.78	-2537.00	872.00	29850	20231221	-44.02	2515	20231020	564.41	22400	-25.40	20240102	16100	3.79	20240118	29850	-44.02	20231221	2515	564.41	20231020	0.00	N	321820	500	66 억		35302	N	N	0	N	02	N
9	20240119	131136	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16830	20	2	0.12	3397388890	203017	42.55	16610	17200	16380	21850	11770	16810	16733.59	0.26	0	24586	18350	17580	16840	16070	15330	17210	15700	67	5040	500	0	10	1	13366460	2250	-6.63	19.30	12	1.52	-2537.00	872.00	29850	20231221	-43.62	2515	20231020	569.18	22400	-24.87	20240102	16100	4.53	20240118	29850	-43.62	20231221	2515	569.18	20231020	0.00	N	321820	500	66 억		35302	N	N	0	N	02	N
10	20240119	121141	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16490	-320	5	-1.90	2873863490	171829	36.02	16610	17200	16380	21850	11770	16810	16723.92	0.26	0	23952	18350	17580	16840	16070	15330	17210	15700	67	5040	500	0	10	1	13366460	2204	-6.50	18.91	12	1.29	-2537.00	872.00	29850	20231221	-44.76	2515	20231020	555.67	22400	-26.38	20240102	16100	2.42	20240118	29850	-44.76	20231221	2515	555.67	20231020	0.00	N	321820	500	66 억		35302	N	N	0	N	02	N
11	20240119	111139	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16600	-210	5	-1.25	2622814700	156705	32.85	16610	17200	16380	21850	11770	16810	16736.13	0.26	0	24887	18350	17580	16840	16070	15330	17210	15700	67	5040	500	0	10	1	13366460	2219	-6.54	19.04	12	1.17	-2537.00	872.00	29850	20231221	-44.39	2515	20231020	560.04	22400	-25.89	20240102	16100	3.11	20240118	29850	-44.39	20231221	2515	560.04	20231020	0.00	N	321820	500	66 억		35302	N	N	0	N	02	N
12	20240119	101143	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16670	-140	5	-0.83	1694706880	100661	21.10	16610	17200	16380	21850	11770	16810	16836.42	0.26	0	19963	18350	17580	16840	16070	15330	17210	15700	67	5040	500	0	10	1	13366460	2228	-6.57	19.12	12	0.75	-2537.00	872.00	29850	20231221	-44.15	2515	20231020	562.82	22400	-25.58	20240102	16100	3.54	20240118	29850	-44.15	20231221	2515	562.82	20231020	0.00	N	321820	500	66 억		35302	N	N	0	N	02	N
13	20240119	091137	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16780	-30	5	-0.18	478236310	28611	6.00	16610	16840	16380	21850	11770	16810	16706.35	0.26	0	8860	18350	17580	16840	16070	15330	17210	15700	67	5040	500	0	10	1	13366460	2243	-6.61	19.24	12	0.21	-2537.00	872.00	29850	20231221	-43.79	2515	20231020	567.20	22400	-25.09	20240102	16100	4.22	20240118	29850	-43.79	20231221	2515	567.20	20231020	0.00	N	321820	500	66 억		35302	N	N	0	N	02	N
14	20240118	161134	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16810	30	2	0.18	7962721380	472226	91.33	17370	17610	16100	21800	11750	16780	16862.23	0.27	0	-1842	18260	17520	17090	16350	15920	17305	16135	65	5020	500	0	10	1	13005884	2186	-6.63	19.28	12	3.63	-2537.00	872.00	29850	20231221	-43.69	2515	20231020	568.39	22400	-24.96	20240102	16100	4.41	20240118	29850	-43.69	20231221	2515	568.39	20231020	0.00	N	321820	500	65 억		35325	N	N	0	N	02	N
15	20240118	151134	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16780	0	3	0.00	7804261530	462784	89.50	17370	17610	16100	21800	11750	16780	16863.79	0.27	0	-1825	18260	17520	17090	16350	15920	17305	16135	65	5020	500	0	10	1	13005884	2182	-6.61	19.24	12	3.56	-2537.00	872.00	29850	20231221	-43.79	2515	20231020	567.20	22400	-25.09	20240102	16100	4.22	20240118	29850	-43.79	20231221	2515	567.20	20231020	0.00	N	321820	500	65 억		35325	N	N	0	N	02	N
16	20240118	141135	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16570	-210	5	-1.25	6988628090	414004	80.07	17370	17610	16100	21800	11750	16780	16880.66	0.27	0	-3489	18260	17520	17090	16350	15920	17305	16135	65	5020	500	0	10	1	13005884	2155	-6.53	19.00	12	3.18	-2537.00	872.00	29850	20231221	-44.49	2515	20231020	558.85	22400	-26.03	20240102	16100	2.92	20240118	29850	-44.49	20231221	2515	558.85	20231020	0.00	N	321820	500	65 억		35325	N	N	0	N	02	N
17	20240118	131133	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16600	-180	5	-1.07	5436994190	319062	61.71	17370	17610	16460	21800	11750	16780	17040.84	0.27	0	-3621	18260	17520	17090	16350	15920	17305	16135	65	5020	500	0	10	1	13005884	2159	-6.54	19.04	12	2.45	-2537.00	872.00	29850	20231221	-44.39	2515	20231020	560.04	22400	-25.89	20240102	16460	0.85	20240118	29850	-44.39	20231221	2515	560.04	20231020	0.00	N	321820	500	65 억		35325	N	N	0	N	02	N
18	20240118	121136	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16700	-80	5	-0.48	4760438650	278224	53.81	17370	17610	16620	21800	11750	16780	17110.50	0.27	0	-4812	18260	17520	17090	16350	15920	17305	16135	65	5020	500	0	10	1	13005884	2172	-6.58	19.15	12	2.14	-2537.00	872.00	29850	20231221	-44.05	2515	20231020	564.02	22400	-25.45	20240102	16620	0.48	20240118	29850	-44.05	20231221	2515	564.02	20231020	0.00	N	321820	500	65 억		35325	N	N	0	N	02	N
19	20240118	111136	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16650	-130	5	-0.77	4254273860	247921	47.95	17370	17610	16620	21800	11750	16780	17160.32	0.27	0	1989	18260	17520	17090	16350	15920	17305	16135	65	5020	500	0	10	1	13005884	2165	-6.56	19.09	12	1.91	-2537.00	872.00	29850	20231221	-44.22	2515	20231020	562.03	22400	-25.67	20240102	16620	0.18	20240118	29850	-44.22	20231221	2515	562.03	20231020	0.00	N	321820	500	65 억		35325	N	N	0	N	02	N
20	20240118	101132	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17110	330	2	1.97	3316082650	192165	37.16	17370	17610	16950	21800	11750	16780	17257.28	0.27	0	2634	18260	17520	17090	16350	15920	17305	16135	65	5020	500	0	10	1	13005884	2225	-6.74	19.62	12	1.48	-2537.00	872.00	29850	20231221	-42.68	2515	20231020	580.32	22400	-23.62	20240102	16660	2.70	20240117	29850	-42.68	20231221	2515	580.32	20231020	0.00	N	321820	500	65 억		35325	N	N	0	N	02	N
21	20240118	091133	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17280	500	2	2.98	1100142690	64014	12.38	17370	17400	16950	21800	11750	16780	17188.14	0.27	0	-3782	18260	17520	17090	16350	15920	17305	16135	65	5020	500	0	10	1	13005884	2247	-6.81	19.82	12	0.49	-2537.00	872.00	29850	20231221	-42.11	2515	20231020	587.08	22400	-22.86	20240102	16660	3.72	20240117	29850	-42.11	20231221	2515	587.08	20231020	0.00	N	321820	500	65 억		35325	N	N	0	N	02	N
22	20240117	161130	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16780	-1220	5	-6.78	8093743850	475518	179.27	17670	17830	16660	23400	12600	18000	17023.98	0.20	0	9659	19160	18580	18100	17520	17040	18340	17280	65	5400	500	0	10	1	13005884	2182	-6.61	19.24	12	3.66	-2537.00	872.00	29850	20231221	-43.79	2515	20231020	567.20	22400	-25.09	20240102	16660	0.72	20240117	29850	-43.79	20231221	2515	567.20	20231020	0.00	N	321820	500	65 억		26144	N	N	0	N	02	N
23	20240117	151134	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16800	-1200	5	-6.67	7721186560	453279	170.89	17670	17830	16660	23400	12600	18000	17034.04	0.20	0	7286	19160	18580	18100	17520	17040	18340	17280	65	5400	500	0	10	1	13005884	2185	-6.62	19.27	12	3.49	-2537.00	872.00	29850	20231221	-43.72	2515	20231020	567.99	22400	-25.00	20240102	16660	0.84	20240117	29850	-43.72	20231221	2515	567.99	20231020	0.00	N	321820	500	65 억		26144	N	N	0	N	02	N
24	20240117	141130	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16880	-1120	5	-6.22	7315502650	429167	161.80	17670	17830	16660	23400	12600	18000	17045.78	0.20	0	7181	19160	18580	18100	17520	17040	18340	17280	65	5400	500	0	10	1	13005884	2195	-6.65	19.36	12	3.30	-2537.00	872.00	29850	20231221	-43.45	2515	20231020	571.17	22400	-24.64	20240102	16660	1.32	20240117	29850	-43.45	20231221	2515	571.17	20231020	0.00	N	321820	500	65 억		26144	N	N	0	N	02	N
25	20240117	131130	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16910	-1090	5	-6.06	6665082450	390466	147.21	17670	17830	16750	23400	12600	18000	17069.52	0.20	0	11351	19160	18580	18100	17520	17040	18340	17280	65	5400	500	0	10	1	13005884	2199	-6.67	19.39	12	3.00	-2537.00	872.00	29850	20231221	-43.35	2515	20231020	572.37	22400	-24.51	20240102	16750	0.96	20240117	29850	-43.35	20231221	2515	572.37	20231020	0.00	N	321820	500	65 억		26144	N	N	0	N	02	N
26	20240117	121133	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16930	-1070	5	-5.94	5970722160	349315	131.69	17670	17830	16750	23400	12600	18000	17092.62	0.20	0	7245	19160	18580	18100	17520	17040	18340	17280	65	5400	500	0	10	1	13005884	2202	-6.67	19.42	12	2.69	-2537.00	872.00	29850	20231221	-43.28	2515	20231020	573.16	22400	-24.42	20240102	16750	1.07	20240117	29850	-43.28	20231221	2515	573.16	20231020	0.00	N	321820	500	65 억		26144	N	N	0	N	02	N
27	20240117	111134	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17060	-940	5	-5.22	5545398550	324261	122.25	17670	17830	16750	23400	12600	18000	17101.61	0.20	0	7511	19160	18580	18100	17520	17040	18340	17280	65	5400	500	0	10	1	13005884	2219	-6.72	19.56	12	2.49	-2537.00	872.00	29850	20231221	-42.85	2515	20231020	578.33	22400	-23.84	20240102	16750	1.85	20240117	29850	-42.85	20231221	2515	578.33	20231020	0.00	N	321820	500	65 억		26144	N	N	0	N	02	N
28	20240117	101131	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16980	-1020	5	-5.67	4755375150	277879	104.76	17670	17830	16750	23400	12600	18000	17113.07	0.20	0	7733	19160	18580	18100	17520	17040	18340	17280	65	5400	500	0	10	1	13005884	2208	-6.69	19.47	12	2.14	-2537.00	872.00	29850	20231221	-43.12	2515	20231020	575.15	22400	-24.20	20240102	16750	1.37	20240117	29850	-43.12	20231221	2515	575.15	20231020	0.00	N	321820	500	65 억		26144	N	N	0	N	02	N
29	20240117	091133	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16810	-1190	5	-6.61	2015663300	117034	44.12	17670	17830	16750	23400	12600	18000	17222.79	0.20	0	2176	19160	18580	18100	17520	17040	18340	17280	65	5400	500	0	10	1	13005884	2186	-6.63	19.28	12	0.90	-2537.00	872.00	29850	20231221	-43.69	2515	20231020	568.39	22400	-24.96	20240102	16750	0.36	20240117	29850	-43.69	20231221	2515	568.39	20231020	0.00	N	321820	500	65 억		26144	N	N	0	N	02	N
30	20240116	161129	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18000	-320	5	-1.75	4755530260	261834	64.12	18100	18680	17620	23800	12830	18320	18162.76	0.09	0	13921	19793	19056	18613	17876	17433	18835	17655	65	5480	500	0	10	1	13005884	2341	-7.09	20.64	12	2.01	-2537.00	872.00	29850	20231221	-39.70	2515	20231020	615.71	22400	-19.64	20240102	17550	2.56	20240112	29850	-39.70	20231221	2515	615.71	20231020	0.00	N	321820	500	65 억		12023	N	N	0	N	02	N
31	20240116	151126	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18020	-300	5	-1.64	4486737300	246892	60.46	18100	18680	17620	23800	12830	18320	18172.86	0.09	0	14509	19793	19056	18613	17876	17433	18835	17655	65	5480	500	0	10	1	13005884	2344	-7.10	20.67	12	1.90	-2537.00	872.00	29850	20231221	-39.63	2515	20231020	616.50	22400	-19.55	20240102	17550	2.68	20240112	29850	-39.63	20231221	2515	616.50	20231020	0.00	N	321820	500	65 억		12023	N	N	0	N	02	N
32	20240116	141129	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18300	-20	5	-0.11	4106221500	225936	55.33	18100	18680	17620	23800	12830	18320	18174.25	0.09	0	16471	19793	19056	18613	17876	17433	18835	17655	65	5480	500	0	10	1	13005884	2380	-7.21	20.99	12	1.74	-2537.00	872.00	29850	20231221	-38.69	2515	20231020	627.63	22400	-18.30	20240102	17550	4.27	20240112	29850	-38.69	20231221	2515	627.63	20231020	0.00	N	321820	500	65 억		12023	N	N	0	N	02	N
33	20240116	131131	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18330	10	2	0.05	3778073300	207975	50.93	18100	18680	17620	23800	12830	18320	18165.98	0.09	0	17854	19793	19056	18613	17876	17433	18835	17655	65	5480	500	0	10	1	13005884	2384	-7.23	21.02	12	1.60	-2537.00	872.00	29850	20231221	-38.59	2515	20231020	628.83	22400	-18.17	20240102	17550	4.44	20240112	29850	-38.59	20231221	2515	628.83	20231020	0.00	N	321820	500	65 억		12023	N	N	0	N	02	N
34	20240116	121127	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18560	240	2	1.31	3207572250	177094	43.37	18100	18600	17620	23800	12830	18320	18112.23	0.09	0	9411	19793	19056	18613	17876	17433	18835	17655	65	5480	500	0	10	1	13005884	2414	-7.32	21.28	12	1.36	-2537.00	872.00	29850	20231221	-37.82	2515	20231020	637.97	22400	-17.14	20240102	17550	5.75	20240112	29850	-37.82	20231221	2515	637.97	20231020	0.00	N	321820	500	65 억		12023	N	N	0	N	02	N
35	20240116	111127	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18310	-10	5	-0.05	2635616940	146070	35.77	18100	18550	17620	23800	12830	18320	18043.47	0.09	0	9690	19793	19056	18613	17876	17433	18835	17655	65	5480	500	0	10	1	13005884	2381	-7.22	21.00	12	1.12	-2537.00	872.00	29850	20231221	-38.66	2515	20231020	628.03	22400	-18.26	20240102	17550	4.33	20240112	29850	-38.66	20231221	2515	628.03	20231020	0.00	N	321820	500	65 억		12023	N	N	0	N	02	N
36	20240116	101127	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17710	-610	5	-3.33	1702064910	95065	23.28	18100	18320	17620	23800	12830	18320	17904.11	0.09	0	13232	19793	19056	18613	17876	17433	18835	17655	65	5480	500	0	10	1	13005884	2303	-6.98	20.31	12	0.73	-2537.00	872.00	29850	20231221	-40.67	2515	20231020	604.17	22400	-20.94	20240102	17550	0.91	20240112	29850	-40.67	20231221	2515	604.17	20231020	0.00	N	321820	500	65 억		12023	N	N	0	N	02	N
37	20240116	091125	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18070	-250	5	-1.36	566371060	31391	7.69	18100	18320	17890	23800	12830	18320	18042.25	0.09	0	5114	19793	19056	18613	17876	17433	18835	17655	65	5480	500	0	10	1	13005884	2350	-7.12	20.72	12	0.24	-2537.00	872.00	29850	20231221	-39.46	2515	20231020	618.49	22400	-19.33	20240102	17550	2.96	20240112	29850	-39.46	20231221	2515	618.49	20231020	0.00	N	321820	500	65 억		12023	N	N	0	N	02	N
38	20240115	161124	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18320	-10	5	-0.05	7593042820	405163	75.78	18540	19350	18170	23800	12840	18330	18743.46	0.06	0	4266	19356	18842	18196	17682	17036	19100	17940	65	5470	500	0	10	1	13005884	2383	-7.22	21.01	12	3.12	-2537.00	872.00	29850	20231221	-38.63	2515	20231020	628.43	22400	-18.21	20240102	17550	4.39	20240112	29850	-38.63	20231221	2515	628.43	20231020	0.00	N	321820	500	65 억		8057	N	N	0	N	02	N
39	20240115	151124	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18400	70	2	0.38	7413487570	395373	73.95	18540	19350	18170	23800	12840	18330	18753.19	0.06	0	4506	19356	18842	18196	17682	17036	19100	17940	65	5470	500	0	10	1	13005884	2393	-7.25	21.10	12	3.04	-2537.00	872.00	29850	20231221	-38.36	2515	20231020	631.61	22400	-17.86	20240102	17550	4.84	20240112	29850	-38.36	20231221	2515	631.61	20231020	0.00	N	321820	500	65 억		8057	N	N	0	N	02	N
40	20240115	141124	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18690	360	2	1.96	7116424880	379328	70.95	18540	19350	18170	23800	12840	18330	18763.36	0.06	0	4867	19356	18842	18196	17682	17036	19100	17940	65	5470	500	0	10	1	13005884	2431	-7.37	21.43	12	2.92	-2537.00	872.00	29850	20231221	-37.39	2515	20231020	643.14	22400	-16.56	20240102	17550	6.50	20240112	29850	-37.39	20231221	2515	643.14	20231020	0.00	N	321820	500	65 억		8057	N	N	0	N	02	N
41	20240115	131124	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18500	170	2	0.93	6729800650	358510	67.05	18540	19350	18170	23800	12840	18330	18774.57	0.06	0	4591	19356	18842	18196	17682	17036	19100	17940	65	5470	500	0	10	1	13005884	2406	-7.29	21.22	12	2.76	-2537.00	872.00	29850	20231221	-38.02	2515	20231020	635.59	22400	-17.41	20240102	17550	5.41	20240112	29850	-38.02	20231221	2515	635.59	20231020	0.00	N	321820	500	65 억		8057	N	N	0	N	02	N
42	20240115	121124	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18530	200	2	1.09	6557031140	349151	65.30	18540	19350	18170	23800	12840	18330	18783.05	0.06	0	4595	19356	18842	18196	17682	17036	19100	17940	65	5470	500	0	10	1	13005884	2410	-7.30	21.25	12	2.68	-2537.00	872.00	29850	20231221	-37.92	2515	20231020	636.78	22400	-17.28	20240102	17550	5.58	20240112	29850	-37.92	20231221	2515	636.78	20231020	0.00	N	321820	500	65 억		8057	N	N	0	N	02	N
43	20240115	111124	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18290	-40	5	-0.22	6254959420	332711	62.23	18540	19350	18170	23800	12840	18330	18803.40	0.06	0	4416	19356	18842	18196	17682	17036	19100	17940	65	5470	500	0	10	1	13005884	2379	-7.21	20.97	12	2.56	-2537.00	872.00	29850	20231221	-38.73	2515	20231020	627.24	22400	-18.35	20240102	17550	4.22	20240112	29850	-38.73	20231221	2515	627.24	20231020	0.00	N	321820	500	65 억		8057	N	N	0	N	02	N
44	20240115	101119	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18340	10	2	0.05	5517537610	292329	54.68	18540	19350	18320	23800	12840	18330	18878.93	0.06	0	5861	19356	18842	18196	17682	17036	19100	17940	65	5470	500	0	10	1	13005884	2385	-7.23	21.03	12	2.25	-2537.00	872.00	29850	20231221	-38.56	2515	20231020	629.22	22400	-18.12	20240102	17550	4.50	20240112	29850	-38.56	20231221	2515	629.22	20231020	0.00	N	321820	500	65 억		8057	N	N	0	N	02	N
45	20240115	091122	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18920	590	2	3.22	1765701110	93752	17.53	18540	19110	18540	23800	12840	18330	18847.02	0.06	0	1380	19356	18842	18196	17682	17036	19100	17940	65	5470	500	0	10	1	13005884	2461	-7.46	21.70	12	0.72	-2537.00	872.00	29850	20231221	-36.62	2515	20231020	652.29	22400	-15.54	20240102	17550	7.81	20240112	29850	-36.62	20231221	2515	652.29	20231020	0.00	N	321820	500	65 억		8057	N	N	0	N	02	N
46	20240112	161133	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18330	-930	5	-4.83	9534381030	526909	102.20	18250	18710	17550	25000	13490	19260	18093.95	0.04	0	2401	20140	19700	19260	18820	18380	19480	18600	65	5740	500	0	10	1	13005884	2384	-7.23	21.02	12	4.05	-2537.00	872.00	29850	20231221	-38.59	2515	20231020	628.83	22400	-18.17	20240102	17550	4.44	20240112	29850	-38.59	20231221	2515	628.83	20231020	0.00	N	321820	500	65 억		5648	N	N	0	N	02	N
47	20240112	151121	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18110	-1150	5	-5.97	9236996360	510631	99.04	18250	18710	17550	25000	13490	19260	18089.36	0.04	0	2389	20140	19700	19260	18820	18380	19480	18600	65	5740	500	0	10	1	13005884	2355	-7.14	20.77	12	3.93	-2537.00	872.00	29850	20231221	-39.33	2515	20231020	620.08	22400	-19.15	20240102	17550	3.19	20240112	29850	-39.33	20231221	2515	620.08	20231020	0.00	N	321820	500	65 억		5648	N	N	0	N	02	N
48	20240112	141120	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17570	-1690	5	-8.77	7968438710	440514	85.44	18250	18710	17550	25000	13490	19260	18088.94	0.04	0	7974	20140	19700	19260	18820	18380	19480	18600	65	5740	500	0	10	1	13005884	2285	-6.93	20.15	12	3.39	-2537.00	872.00	29850	20231221	-41.14	2515	20231020	598.61	22400	-21.56	20240102	17550	0.11	20240112	29850	-41.14	20231221	2515	598.61	20231020	0.00	N	321820	500	65 억		5648	N	N	0	N	02	N
49	20240112	131115	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17790	-1470	5	-7.63	6917331490	380915	73.88	18250	18710	17640	25000	13490	19260	18159.76	0.04	0	2530	20140	19700	19260	18820	18380	19480	18600	65	5740	500	0	10	1	13005884	2314	-7.01	20.40	12	2.93	-2537.00	872.00	29850	20231221	-40.40	2515	20231020	607.36	22400	-20.58	20240102	17640	0.85	20240112	29850	-40.40	20231221	2515	607.36	20231020	0.00	N	321820	500	65 억		5648	N	N	0	N	02	N
50	20240112	121119	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17980	-1280	5	-6.65	6337243980	348549	67.60	18250	18710	17640	25000	13490	19260	18181.77	0.04	0	5634	20140	19700	19260	18820	18380	19480	18600	65	5740	500	0	10	1	13005884	2338	-7.09	20.62	12	2.68	-2537.00	872.00	29850	20231221	-39.77	2515	20231020	614.91	22400	-19.73	20240102	17640	1.93	20240112	29850	-39.77	20231221	2515	614.91	20231020	0.00	N	321820	500	65 억		5648	N	N	0	N	02	N
51	20240112	111115	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18150	-1110	5	-5.76	4190866800	228622	44.34	18250	18710	17900	25000	13490	19260	18330.96	0.04	0	8646	20140	19700	19260	18820	18380	19480	18600	65	5740	500	0	10	1	13005884	2361	-7.15	20.81	12	1.76	-2537.00	872.00	29850	20231221	-39.20	2515	20231020	621.67	22400	-18.97	20240102	17900	1.40	20240112	29850	-39.20	20231221	2515	621.67	20231020	0.00	N	321820	500	65 억		5648	N	N	0	N	02	N
52	20240112	101115	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18300	-960	5	-4.98	3489670760	190296	36.91	18250	18710	17900	25000	13490	19260	18338.09	0.04	0	7649	20140	19700	19260	18820	18380	19480	18600	65	5740	500	0	10	1	13005884	2380	-7.21	20.99	12	1.46	-2537.00	872.00	29850	20231221	-38.69	2515	20231020	627.63	22400	-18.30	20240102	17900	2.23	20240112	29850	-38.69	20231221	2515	627.63	20231020	0.00	N	321820	500	65 억		5648	N	N	0	N	02	N
53	20240112	091118	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18430	-830	5	-4.31	1280960170	69746	13.53	18250	18710	17900	25000	13490	19260	18366.00	0.04	0	756	20140	19700	19260	18820	18380	19480	18600	65	5740	500	0	10	1	13005884	2397	-7.26	21.14	12	0.54	-2537.00	872.00	29850	20231221	-38.26	2515	20231020	632.80	22400	-17.72	20240102	17900	2.96	20240112	29850	-38.26	20231221	2515	632.80	20231020	0.00	N	321820	500	65 억		5648	N	N	0	N	02	N
54	20240111	161109	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19260	-540	5	-2.73	9788287250	510346	82.67	19560	19700	18820	25700	13860	19800	19179.32	0.20	0	-20063	21533	20666	20233	19366	18933	20450	19150	65	5900	500	0	10	1	13005884	2505	-7.59	22.09	12	3.92	-2537.00	872.00	29850	20231221	-35.48	2515	20231020	665.81	22400	-14.02	20240102	18820	2.34	20240111	29850	-35.48	20231221	2515	665.81	20231020	0.00	N	321820	500	65 억		25708	N	N	0	N	02	N
55	20240111	151117	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19260	-540	5	-2.73	9400479890	490071	79.38	19560	19700	18820	25700	13860	19800	19181.61	0.20	0	-20063	21533	20666	20233	19366	18933	20450	19150	65	5900	500	0	10	1	13005884	2505	-7.59	22.09	12	3.77	-2537.00	872.00	29850	20231221	-35.48	2515	20231020	665.81	22400	-14.02	20240102	18820	2.34	20240111	29850	-35.48	20231221	2515	665.81	20231020	0.00	N	321820	500	65 억		25708	N	N	0	N	02	N
56	20240111	141113	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19090	-710	5	-3.59	8023254380	417873	67.69	19560	19700	18890	25700	13860	19800	19199.92	0.20	0	-19732	21533	20666	20233	19366	18933	20450	19150	65	5900	500	0	10	1	13005884	2483	-7.52	21.89	12	3.21	-2537.00	872.00	29850	20231221	-36.05	2515	20231020	659.05	22400	-14.78	20240102	18830	1.38	20240102	29850	-36.05	20231221	2515	659.05	20231020	0.00	N	321820	500	65 억		25708	N	N	0	N	02	N
57	20240111	131111	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19080	-720	5	-3.64	6698671390	348244	56.41	19560	19700	18980	25700	13860	19800	19235.22	0.20	0	-19112	21533	20666	20233	19366	18933	20450	19150	65	5900	500	0	10	1	13005884	2482	-7.52	21.88	12	2.68	-2537.00	872.00	29850	20231221	-36.08	2515	20231020	658.65	22400	-14.82	20240102	18830	1.33	20240102	29850	-36.08	20231221	2515	658.65	20231020	0.00	N	321820	500	65 억		25708	N	N	0	N	02	N
58	20240111	121112	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19220	-580	5	-2.93	6103130890	317114	51.37	19560	19700	18980	25700	13860	19800	19245.49	0.20	0	-18285	21533	20666	20233	19366	18933	20450	19150	65	5900	500	0	10	1	13005884	2500	-7.58	22.04	12	2.44	-2537.00	872.00	29850	20231221	-35.61	2515	20231020	664.21	22400	-14.20	20240102	18830	2.07	20240102	29850	-35.61	20231221	2515	664.21	20231020	0.00	N	321820	500	65 억		25708	N	N	0	N	02	N
59	20240111	111113	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19220	-580	5	-2.93	5709035910	296617	48.05	19560	19700	18980	25700	13860	19800	19246.77	0.20	0	-17693	21533	20666	20233	19366	18933	20450	19150	65	5900	500	0	10	1	13005884	2500	-7.58	22.04	12	2.28	-2537.00	872.00	29850	20231221	-35.61	2515	20231020	664.21	22400	-14.20	20240102	18830	2.07	20240102	29850	-35.61	20231221	2515	664.21	20231020	0.00	N	321820	500	65 억		25708	N	N	0	N	02	N
60	20240111	101111	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19320	-480	5	-2.42	4650384290	241630	39.14	19560	19700	18980	25700	13860	19800	19245.40	0.20	0	-15054	21533	20666	20233	19366	18933	20450	19150	65	5900	500	0	10	1	13005884	2513	-7.62	22.16	12	1.86	-2537.00	872.00	29850	20231221	-35.28	2515	20231020	668.19	22400	-13.75	20240102	18830	2.60	20240102	29850	-35.28	20231221	2515	668.19	20231020	0.00	N	321820	500	65 억		25708	N	N	0	N	02	N
61	20240111	091112	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19300	-500	5	-2.53	1505003820	77648	12.58	19560	19700	19120	25700	13860	19800	19381.25	0.20	0	-5621	21533	20666	20233	19366	18933	20450	19150	65	5900	500	0	10	1	13005884	2510	-7.61	22.13	12	0.60	-2537.00	872.00	29850	20231221	-35.34	2515	20231020	667.40	22400	-13.84	20240102	18830	2.50	20240102	29850	-35.34	20231221	2515	667.40	20231020	0.00	N	321820	500	65 억		25708	N	N	0	N	02	N
62	20240110	161108	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19800	-1600	5	-7.48	12166217470	601848	42.98	20750	21100	19800	27800	15000	21400	20226.83	0.64	0	-63852	22993	22196	21003	20206	19013	22595	20605	65	6400	500	0	10	1	13005884	2575	-7.80	22.71	12	4.63	-2537.00	872.00	29850	20231221	-33.67	2515	20231020	687.28	22400	-11.61	20240102	18830	5.15	20240102	29850	-33.67	20231221	2515	687.28	20231020	0.00	N	321820	500	65 억		83015	N	N	0	N	03	N
63	20240110	151111	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19980	-1420	5	-6.64	10929293260	539538	38.53	20750	21100	19860	27800	15000	21400	20256.76	0.64	0	-60886	22993	22196	21003	20206	19013	22595	20605	65	6400	500	0	10	1	13005884	2599	-7.88	22.91	12	4.15	-2537.00	872.00	29850	20231221	-33.07	2515	20231020	694.43	22400	-10.80	20240102	18830	6.11	20240102	29850	-33.07	20231221	2515	694.43	20231020	0.00	N	321820	500	65 억		83015	N	N	0	N	03	N
64	20240110	141112	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20000	-1400	5	-6.54	10151954130	500723	35.76	20750	21100	19860	27800	15000	21400	20274.59	0.64	0	-59813	22993	22196	21003	20206	19013	22595	20605	65	6400	500	0	50	1	13005884	2601	-7.88	22.94	12	3.85	-2537.00	872.00	29850	20231221	-33.00	2515	20231020	695.23	22400	-10.71	20240102	18830	6.21	20240102	29850	-33.00	20231221	2515	695.23	20231020	0.00	N	321820	500	65 억		83015	N	N	0	N	03	N
65	20240110	131108	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20050	-1350	5	-6.31	9178429110	452261	32.30	20750	21100	19860	27800	15000	21400	20294.54	0.64	0	-54110	22993	22196	21003	20206	19013	22595	20605	65	6400	500	0	50	1	13005884	2608	-7.90	22.99	12	3.48	-2537.00	872.00	29850	20231221	-32.83	2515	20231020	697.22	22400	-10.49	20240102	18830	6.48	20240102	29850	-32.83	20231221	2515	697.22	20231020	0.00	N	321820	500	65 억		83015	N	N	0	N	03	N
66	20240110	121111	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20000	-1400	5	-6.54	8473896490	417057	29.78	20750	21100	19860	27800	15000	21400	20318.31	0.64	0	-48194	22993	22196	21003	20206	19013	22595	20605	65	6400	500	0	50	1	13005884	2601	-7.88	22.94	12	3.21	-2537.00	872.00	29850	20231221	-33.00	2515	20231020	695.23	22400	-10.71	20240102	18830	6.21	20240102	29850	-33.00	20231221	2515	695.23	20231020	0.00	N	321820	500	65 억		83015	N	N	0	N	03	N
67	20240110	111110	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20050	-1350	5	-6.31	6987066310	342658	24.47	20750	21100	19970	27800	15000	21400	20390.78	0.64	0	-34553	22993	22196	21003	20206	19013	22595	20605	65	6400	500	0	50	1	13005884	2608	-7.90	22.99	12	2.63	-2537.00	872.00	29850	20231221	-32.83	2515	20231020	697.22	22400	-10.49	20240102	18830	6.48	20240102	29850	-32.83	20231221	2515	697.22	20231020	0.00	N	321820	500	65 억		83015	N	N	0	N	03	N
68	20240110	101108	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20250	-1150	5	-5.37	4956415170	241859	17.27	20750	21100	19990	27800	15000	21400	20492.99	0.64	0	-29015	22993	22196	21003	20206	19013	22595	20605	65	6400	500	0	50	1	13005884	2634	-7.98	23.22	12	1.86	-2537.00	872.00	29850	20231221	-32.16	2515	20231020	705.17	22400	-9.60	20240102	18830	7.54	20240102	29850	-32.16	20231221	2515	705.17	20231020	0.00	N	321820	500	65 억		83015	N	N	0	N	03	N
69	20240110	091108	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20800	-600	5	-2.80	1244180000	59984	4.28	20750	20950	20600	27800	15000	21400	20741.84	0.64	0	-8083	22993	22196	21003	20206	19013	22595	20605	65	6400	500	0	50	1	13005884	2705	-8.20	23.85	12	0.46	-2537.00	872.00	29850	20231221	-30.32	2515	20231020	727.04	22400	-7.14	20240102	18830	10.46	20240102	29850	-30.32	20231221	2515	727.04	20231020	0.00	N	321820	500	65 억		83015	N	N	0	N	03	N
70	20240109	161106	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21400	1500	2	7.54	28694447660	1375043	253.89	20050	21800	19810	25850	13930	19900	20867.28	0.24	0	58636	21513	20706	20293	19486	19073	20500	19280	65	5950	500	0	50	1	13005884	2783	-8.44	24.54	12	10.57	-2537.00	872.00	29850	20231221	-28.31	2515	20231020	750.89	22400	-4.46	20240102	18830	13.65	20240102	29850	-28.31	20231221	2515	750.89	20231020	0.00	N	321820	500	65 억		30920	N	N	0	N	03	N
71	20240109	151108	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21500	1600	2	8.04	27007109860	1296030	239.30	20050	21800	19810	25850	13930	19900	20838.57	0.24	0	41383	21513	20706	20293	19486	19073	20500	19280	65	5950	500	0	50	1	13005884	2796	-8.47	24.66	12	9.96	-2537.00	872.00	29850	20231221	-27.97	2515	20231020	754.87	22400	-4.02	20240102	18830	14.18	20240102	29850	-27.97	20231221	2515	754.87	20231020	0.00	N	321820	500	65 억		30920	N	N	0	N	03	N
72	20240109	141106	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20250	350	2	1.76	22069483510	1060785	195.86	20050	21800	19810	25850	13930	19900	20805.13	0.24	0	11109	21513	20706	20293	19486	19073	20500	19280	65	5950	500	0	50	1	13005884	2634	-7.98	23.22	12	8.16	-2537.00	872.00	29850	20231221	-32.16	2515	20231020	705.17	22400	-9.60	20240102	18830	7.54	20240102	29850	-32.16	20231221	2515	705.17	20231020	0.00	N	321820	500	65 억		30920	N	N	0	N	03	N
73	20240109	131106	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20350	450	2	2.26	21139349760	1014886	187.39	20050	21800	19810	25850	13930	19900	20829.58	0.24	0	12382	21513	20706	20293	19486	19073	20500	19280	65	5950	500	0	50	1	13005884	2647	-8.02	23.34	12	7.80	-2537.00	872.00	29850	20231221	-31.83	2515	20231020	709.15	22400	-9.15	20240102	18830	8.07	20240102	29850	-31.83	20231221	2515	709.15	20231020	0.00	N	321820	500	65 억		30920	N	N	0	N	03	N
74	20240109	121116	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20400	500	2	2.51	20271695110	972508	179.56	20050	21800	19810	25850	13930	19900	20845.07	0.24	0	12519	21513	20706	20293	19486	19073	20500	19280	65	5950	500	0	50	1	13005884	2653	-8.04	23.39	12	7.48	-2537.00	872.00	29850	20231221	-31.66	2515	20231020	711.13	22400	-8.93	20240102	18830	8.34	20240102	29850	-31.66	20231221	2515	711.13	20231020	0.00	N	321820	500	65 억		30920	N	N	0	N	03	N
75	20240109	111110	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20800	900	2	4.52	16935747810	810469	149.65	20050	21800	19810	25850	13930	19900	20896.63	0.24	0	22989	21513	20706	20293	19486	19073	20500	19280	65	5950	500	0	50	1	13005884	2705	-8.20	23.85	12	6.23	-2537.00	872.00	29850	20231221	-30.32	2515	20231020	727.04	22400	-7.14	20240102	18830	10.46	20240102	29850	-30.32	20231221	2515	727.04	20231020	0.00	N	321820	500	65 억		30920	N	N	0	N	03	N
76	20240109	101107	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20600	700	2	3.52	5348173010	262788	48.52	20050	20900	19810	25850	13930	19900	20352.22	0.24	0	-7272	21513	20706	20293	19486	19073	20500	19280	65	5950	500	0	50	1	13005884	2679	-8.12	23.62	12	2.02	-2537.00	872.00	29850	20231221	-30.99	2515	20231020	719.09	22400	-8.04	20240102	18830	9.40	20240102	29850	-30.99	20231221	2515	719.09	20231020	0.00	N	321820	500	65 억		30920	N	N	0	N	03	N
77	20240109	091108	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19890	-10	5	-0.05	852357190	42641	7.87	20050	20100	19890	25850	13930	19900	19989.82	0.24	0	-7089	21513	20706	20293	19486	19073	20500	19280	65	5950	500	0	10	1	13005884	2587	-7.84	22.81	12	0.33	-2537.00	872.00	29850	20231221	-33.37	2515	20231020	690.85	22400	-11.21	20240102	18830	5.63	20240102	29850	-33.37	20231221	2515	690.85	20231020	0.00	N	321820	500	65 억		30920	N	N	0	N	03	N
78	20240108	161105	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19900	-900	5	-4.33	10999645160	537009	89.06	20250	21100	19880	27000	14600	20800	20488.70	0.16	0	9572	21600	21200	20450	20050	19300	21400	20250	65	6200	500	0	10	1	13005884	2588	-7.84	22.82	12	4.13	-2537.00	872.00	29850	20231221	-33.33	2515	20231020	691.25	22400	-11.16	20240102	18830	5.68	20240102	29850	-33.33	20231221	2515	691.25	20231020	0.00	N	321820	500	65 억		21348	N	N	0	N	03	N
79	20240108	151106	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20050	-750	5	-3.61	10087643190	491281	81.47	20250	21100	19960	27000	14600	20800	20533.32	0.16	0	17100	21600	21200	20450	20050	19300	21400	20250	65	6200	500	0	50	1	13005884	2608	-7.90	22.99	12	3.78	-2537.00	872.00	29850	20231221	-32.83	2515	20231020	697.22	22400	-10.49	20240102	18830	6.48	20240102	29850	-32.83	20231221	2515	697.22	20231020	0.00	N	321820	500	65 억		21348	N	N	0	N	03	N
80	20240108	141106	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20500	-300	5	-1.44	7939759960	384879	63.83	20250	21100	19980	27000	14600	20800	20629.21	0.16	0	8941	21600	21200	20450	20050	19300	21400	20250	65	6200	500	0	50	1	13005884	2666	-8.08	23.51	12	2.96	-2537.00	872.00	29850	20231221	-31.32	2515	20231020	715.11	22400	-8.48	20240102	18830	8.87	20240102	29850	-31.32	20231221	2515	715.11	20231020	0.00	N	321820	500	65 억		21348	N	N	0	N	03	N
81	20240108	131105	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20700	-100	5	-0.48	7294140210	353585	58.64	20250	21100	19980	27000	14600	20800	20629.07	0.16	0	6559	21600	21200	20450	20050	19300	21400	20250	65	6200	500	0	50	1	13005884	2692	-8.16	23.74	12	2.72	-2537.00	872.00	29850	20231221	-30.65	2515	20231020	723.06	22400	-7.59	20240102	18830	9.93	20240102	29850	-30.65	20231221	2515	723.06	20231020	0.00	N	321820	500	65 억		21348	N	N	0	N	03	N
82	20240108	121106	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21000	200	2	0.96	6604260460	320535	53.16	20250	21050	19980	27000	14600	20800	20603.83	0.16	0	5620	21600	21200	20450	20050	19300	21400	20250	65	6200	500	0	50	1	13005884	2731	-8.28	24.08	12	2.46	-2537.00	872.00	29850	20231221	-29.65	2515	20231020	734.99	22400	-6.25	20240102	18830	11.52	20240102	29850	-29.65	20231221	2515	734.99	20231020	0.00	N	321820	500	65 억		21348	N	N	0	N	03	N
83	20240108	111107	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20500	-300	5	-1.44	5508118410	267913	44.43	20250	21000	19980	27000	14600	20800	20559.31	0.16	0	2139	21600	21200	20450	20050	19300	21400	20250	65	6200	500	0	50	1	13005884	2666	-8.08	23.51	12	2.06	-2537.00	872.00	29850	20231221	-31.32	2515	20231020	715.11	22400	-8.48	20240102	18830	8.87	20240102	29850	-31.32	20231221	2515	715.11	20231020	0.00	N	321820	500	65 억		21348	N	N	0	N	03	N
84	20240108	101107	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20650	-150	5	-0.72	4398721910	214426	35.56	20250	21000	19980	27000	14600	20800	20513.87	0.16	0	812	21600	21200	20450	20050	19300	21400	20250	65	6200	500	0	50	1	13005884	2686	-8.14	23.68	12	1.65	-2537.00	872.00	29850	20231221	-30.82	2515	20231020	721.07	22400	-7.81	20240102	18830	9.67	20240102	29850	-30.82	20231221	2515	721.07	20231020	0.00	N	321820	500	65 억		21348	N	N	0	N	03	N
85	20240108	091104	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20000	-800	5	-3.85	1306825560	64817	10.75	20250	20450	19980	27000	14600	20800	20161.25	0.16	0	3012	21600	21200	20450	20050	19300	21400	20250	65	6200	500	0	50	1	13005884	2601	-7.88	22.94	12	0.50	-2537.00	872.00	29850	20231221	-33.00	2515	20231020	695.23	22400	-10.71	20240102	18830	6.21	20240102	29850	-33.00	20231221	2515	695.23	20231020	0.00	N	321820	500	65 억		21348	N	N	0	N	03	N
86	20240105	161104	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20800	-150	5	-0.72	11941960950	592506	62.60	20250	20850	19700	27200	14700	20950	20150.07	0.44	0	-36421	23450	22200	21150	19900	18850	21675	19375	65	6250	500	0	50	1	13005884	2705	-8.20	23.85	12	4.56	-2537.00	872.00	29850	20231221	-30.32	2515	20231020	727.04	22400	-7.14	20240102	18830	10.46	20240102	29850	-30.32	20231221	2515	727.04	20231020	0.00	N	321820	500	65 억		57769	N	N	0	N	03	N
87	20240105	151105	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20600	-350	5	-1.67	10820765000	538312	56.88	20250	20850	19700	27200	14700	20950	20101.14	0.44	0	-35077	23450	22200	21150	19900	18850	21675	19375	65	6250	500	0	50	1	13005884	2679	-8.12	23.62	12	4.14	-2537.00	872.00	29850	20231221	-30.99	2515	20231020	719.09	22400	-8.04	20240102	18830	9.40	20240102	29850	-30.99	20231221	2515	719.09	20231020	0.00	N	321820	500	65 억		57769	N	N	0	N	03	N
88	20240105	141102	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19900	-1050	5	-5.01	8347158800	416708	44.03	20250	20700	19700	27200	14700	20950	20030.99	0.44	0	-30361	23450	22200	21150	19900	18850	21675	19375	65	6250	500	0	10	1	13005884	2588	-7.84	22.82	12	3.20	-2537.00	872.00	29850	20231221	-33.33	2515	20231020	691.25	22400	-11.16	20240102	18830	5.68	20240102	29850	-33.33	20231221	2515	691.25	20231020	0.00	N	321820	500	65 억		57769	N	N	0	N	03	N
89	20240105	131104	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19950	-1000	5	-4.77	7046251670	350970	37.08	20250	20700	19710	27200	14700	20950	20076.28	0.44	0	-22305	23450	22200	21150	19900	18850	21675	19375	65	6250	500	0	10	1	13005884	2595	-7.86	22.88	12	2.70	-2537.00	872.00	29850	20231221	-33.17	2515	20231020	693.24	22400	-10.94	20240102	18830	5.95	20240102	29850	-33.17	20231221	2515	693.24	20231020	0.00	N	321820	500	65 억		57769	N	N	0	N	03	N
90	20240105	121104	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19980	-970	5	-4.63	6309563800	313970	33.17	20250	20700	19710	27200	14700	20950	20095.82	0.44	0	-16336	23450	22200	21150	19900	18850	21675	19375	65	6250	500	0	10	1	13005884	2599	-7.88	22.91	12	2.41	-2537.00	872.00	29850	20231221	-33.07	2515	20231020	694.43	22400	-10.80	20240102	18830	6.11	20240102	29850	-33.07	20231221	2515	694.43	20231020	0.00	N	321820	500	65 억		57769	N	N	0	N	03	N
91	20240105	111101	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20000	-950	5	-4.53	5494326260	273141	28.86	20250	20700	19710	27200	14700	20950	20115.06	0.44	0	-13473	23450	22200	21150	19900	18850	21675	19375	65	6250	500	0	50	1	13005884	2601	-7.88	22.94	12	2.10	-2537.00	872.00	29850	20231221	-33.00	2515	20231020	695.23	22400	-10.71	20240102	18830	6.21	20240102	29850	-33.00	20231221	2515	695.23	20231020	0.00	N	321820	500	65 억		57769	N	N	0	N	03	N
92	20240105	101105	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20000	-950	5	-4.53	4289472580	213010	22.51	20250	20700	19710	27200	14700	20950	20137.07	0.44	0	-9477	23450	22200	21150	19900	18850	21675	19375	65	6250	500	0	50	1	13005884	2601	-7.88	22.94	12	1.64	-2537.00	872.00	29850	20231221	-33.00	2515	20231020	695.23	22400	-10.71	20240102	18830	6.21	20240102	29850	-33.00	20231221	2515	695.23	20231020	0.00	N	321820	500	65 억		57769	N	N	0	N	03	N
93	20240105	091101	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20050	-900	5	-4.30	2384261980	119122	12.59	20250	20350	19710	27200	14700	20950	20014.56	0.44	0	-6330	23450	22200	21150	19900	18850	21675	19375	65	6250	500	0	50	1	13005884	2608	-7.90	22.99	12	0.92	-2537.00	872.00	29850	20231221	-32.83	2515	20231020	697.22	22400	-10.49	20240102	18830	6.48	20240102	29850	-32.83	20231221	2515	697.22	20231020	0.00	N	321820	500	65 억		57769	N	N	0	N	03	N
94	20240104	161058	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20950	-1250	5	-5.63	19443162950	920323	70.57	22300	22400	20100	28850	15550	22200	21126.18	1.68	0	-58424	23200	22700	21700	21200	20200	22950	21450	35	6650	500	0	50	1	6908282	1447	-8.26	24.03	12	13.32	-2537.00	872.00	29850	20231221	-29.82	2515	20231020	733.00	22400	0.00	20240102	18830	11.26	20240102	29850	-29.82	20231221	2515	733.00	20231020	0.00	N	321820	500	34 억		116193	N	N	0	N	03	N
95	20240104	151101	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20850	-1350	5	-6.08	18644056900	882000	67.63	22300	22400	20100	28850	15550	22200	21137.69	1.68	0	-56493	23200	22700	21700	21200	20200	22950	21450	35	6650	500	0	50	1	6908282	1440	-8.22	23.91	12	12.77	-2537.00	872.00	29850	20231221	-30.15	2515	20231020	729.03	22400	0.00	20240102	18830	10.73	20240102	29850	-30.15	20231221	2515	729.03	20231020	0.00	N	321820	500	34 억		116193	N	N	0	N	03	N
96	20240104	141101	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20900	-1300	5	-5.86	15081936500	708603	54.34	22300	22400	20700	28850	15550	22200	21283.30	1.68	0	-46110	23200	22700	21700	21200	20200	22950	21450	35	6650	500	0	50	1	6908282	1444	-8.24	23.97	12	10.26	-2537.00	872.00	29850	20231221	-29.98	2515	20231020	731.01	22400	0.00	20240102	18830	10.99	20240102	29850	-29.98	20231221	2515	731.01	20231020	0.00	N	321820	500	34 억		116193	N	N	0	N	03	N
97	20240104	131101	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21100	-1100	5	-4.95	13315090700	624359	47.88	22300	22400	20700	28850	15550	22200	21325.21	1.68	0	-41624	23200	22700	21700	21200	20200	22950	21450	35	6650	500	0	50	1	6908282	1458	-8.32	24.20	12	9.04	-2537.00	872.00	29850	20231221	-29.31	2515	20231020	738.97	22400	0.00	20240102	18830	12.06	20240102	29850	-29.31	20231221	2515	738.97	20231020	0.00	N	321820	500	34 억		116193	N	N	0	N	03	N
98	20240104	121058	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21250	-950	5	-4.28	12489619800	585459	44.89	22300	22400	20700	28850	15550	22200	21332.19	1.68	0	-38917	23200	22700	21700	21200	20200	22950	21450	35	6650	500	0	50	1	6908282	1468	-8.38	24.37	12	8.47	-2537.00	872.00	29850	20231221	-28.81	2515	20231020	744.93	22400	0.00	20240102	18830	12.85	20240102	29850	-28.81	20231221	2515	744.93	20231020	0.00	N	321820	500	34 억		116193	N	N	0	N	03	N
99	20240104	111058	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20950	-1250	5	-5.63	11733129850	549797	42.16	22300	22400	20700	28850	15550	22200	21339.94	1.68	0	-36404	23200	22700	21700	21200	20200	22950	21450	35	6650	500	0	50	1	6908282	1447	-8.26	24.03	12	7.96	-2537.00	872.00	29850	20231221	-29.82	2515	20231020	733.00	22400	0.00	20240102	18830	11.26	20240102	29850	-29.82	20231221	2515	733.00	20231020	0.00	N	321820	500	34 억		116193	N	N	0	N	03	N
100	20240104	101056	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21300	-900	5	-4.05	9951322500	465410	35.69	22300	22400	20700	28850	15550	22200	21380.83	1.68	0	-28564	23200	22700	21700	21200	20200	22950	21450	35	6650	500	0	50	1	6908282	1471	-8.40	24.43	12	6.74	-2537.00	872.00	29850	20231221	-28.64	2515	20231020	746.92	22400	0.00	20240102	18830	13.12	20240102	29850	-28.64	20231221	2515	746.92	20231020	0.00	N	321820	500	34 억		116193	N	N	0	N	03	N
101	20240104	091101	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21500	-700	5	-3.15	3860534800	176742	13.55	22300	22400	21300	28850	15550	22200	21841.60	1.68	0	-764	23200	22700	21700	21200	20200	22950	21450	35	6650	500	0	50	1	6908282	1485	-8.47	24.66	12	2.56	-2537.00	872.00	29850	20231221	-27.97	2515	20231020	754.87	22400	0.00	20240102	18830	14.18	20240102	29850	-27.97	20231221	2515	754.87	20231020	0.00	N	321820	500	34 억		116193	N	N	0	N	03	N
102	20240103	161056	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	22200	-200	5	-0.89	25815158000	1203297	52.86	21550	22200	20700	29100	15700	22400	21440.13	1.75	0	-4521	24780	23590	21210	20020	17640	24185	20615	35	6700	500	0	50	1	6908282	1534	-8.75	25.46	12	17.42	-2537.00	872.00	29850	20231221	-25.63	2515	20231020	782.70	22400	-0.89	20240102	18830	17.90	20240102	29850	-25.63	20231221	2515	782.70	20231020	0.00	N	321820	500	34 억		120713	N	N	0	N	03	N
103	20240103	151053	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21900	-500	5	-2.23	22871732750	1069679	46.99	21550	22100	20700	29100	15700	22400	21379.93	1.75	0	1309	24780	23590	21210	20020	17640	24185	20615	35	6700	500	0	50	1	6908282	1513	-8.63	25.11	12	15.48	-2537.00	872.00	29850	20231221	-26.63	2515	20231020	770.78	22400	-2.23	20240102	18830	16.30	20240102	29850	-26.63	20231221	2515	770.78	20231020	0.00	N	321820	500	34 억		120713	N	N	0	N	03	N
104	20240103	141053	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21250	-1150	5	-5.13	18265648100	858259	37.70	21550	22000	20700	29100	15700	22400	21279.57	1.75	0	20456	24780	23590	21210	20020	17640	24185	20615	35	6700	500	0	50	1	6908282	1468	-8.38	24.37	12	12.42	-2537.00	872.00	29850	20231221	-28.81	2515	20231020	744.93	22400	-5.13	20240102	18830	12.85	20240102	29850	-28.81	20231221	2515	744.93	20231020	0.00	N	321820	500	34 억		120713	N	N	0	N	03	N
105	20240103	131054	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21350	-1050	5	-4.69	17137298050	805276	35.37	21550	22000	20700	29100	15700	22400	21278.45	1.75	0	23655	24780	23590	21210	20020	17640	24185	20615	35	6700	500	0	50	1	6908282	1475	-8.42	24.48	12	11.66	-2537.00	872.00	29850	20231221	-28.48	2515	20231020	748.91	22400	-4.69	20240102	18830	13.38	20240102	29850	-28.48	20231221	2515	748.91	20231020	0.00	N	321820	500	34 억		120713	N	N	0	N	03	N
106	20240103	121058	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21200	-1200	5	-5.36	15678202150	736284	32.34	21550	22000	20700	29100	15700	22400	21290.64	1.75	0	28495	24780	23590	21210	20020	17640	24185	20615	35	6700	500	0	50	1	6908282	1465	-8.36	24.31	12	10.66	-2537.00	872.00	29850	20231221	-28.98	2515	20231020	742.94	22400	-5.36	20240102	18830	12.59	20240102	29850	-28.98	20231221	2515	742.94	20231020	0.00	N	321820	500	34 억		120713	N	N	0	N	03	N
107	20240103	111053	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21550	-850	5	-3.79	14744482850	692455	30.42	21550	22000	20700	29100	15700	22400	21289.81	1.75	0	31610	24780	23590	21210	20020	17640	24185	20615	35	6700	500	0	50	1	6908282	1489	-8.49	24.71	12	10.02	-2537.00	872.00	29850	20231221	-27.81	2515	20231020	756.86	22400	-3.79	20240102	18830	14.45	20240102	29850	-27.81	20231221	2515	756.86	20231020	0.00	N	321820	500	34 억		120713	N	N	0	N	03	N
108	20240103	101054	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21200	-1200	5	-5.36	12885236650	605305	26.59	21550	22000	20700	29100	15700	22400	21283.44	1.75	0	38916	24780	23590	21210	20020	17640	24185	20615	35	6700	500	0	50	1	6908282	1465	-8.36	24.31	12	8.76	-2537.00	872.00	29850	20231221	-28.98	2515	20231020	742.94	22400	-5.36	20240102	18830	12.59	20240102	29850	-28.98	20231221	2515	742.94	20231020	0.00	N	321820	500	34 억		120713	N	N	0	N	03	N
109	20240103	091053	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21050	-1350	5	-6.03	5042219850	235854	10.36	21550	21800	20900	29100	15700	22400	21369.72	1.75	0	31137	24780	23590	21210	20020	17640	24185	20615	35	6700	500	0	50	1	6908282	1454	-8.30	24.14	12	3.41	-2537.00	872.00	29850	20231221	-29.48	2515	20231020	736.98	22400	-6.03	20240102	18830	11.79	20240102	29850	-29.48	20231221	2515	736.98	20231020	0.00	N	321820	500	34 억		120713	N	N	0	N	03	N
110	20240102	161050	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	22400	2450	2	12.28	43629029840	2132463	120.81	19830	22400	18830	25900	13970	19950	20436.84	0.73	0	70549	21450	20700	20050	19300	18650	21075	19675	35	5950	500	0	50	1	6908282	1547	-8.83	25.69	12	30.87	-2537.00	872.00	29850	20231221	-24.96	2515	20231020	790.66	22400	0.00	20240102	18830	18.96	20240102	29850	-24.96	20231221	2515	790.66	20231020	0.00	N	321820	500	34 억		50156	N	N	0	N	03	N
111	20240102	151050	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20550	600	2	3.01	28478232340	1432493	81.16	19830	20600	18830	25900	13970	19950	19879.78	0.73	0	70548	21450	20700	20050	19300	18650	21075	19675	35	5950	500	0	50	1	6908282	1420	-8.10	23.57	12	20.74	-2537.00	872.00	29850	20231221	-31.16	2515	20231020	717.10	20600	-0.24	20240102	18830	9.13	20240102	29850	-31.16	20231221	2515	717.10	20231020	0.00	N	321820	500	34 억		50156	N	N	0	N	03	N
112	20240102	141051	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19630	-320	5	-1.60	24994417550	1259114	71.33	19830	20600	18830	25900	13970	19950	19850.13	0.73	0	74866	21450	20700	20050	19300	18650	21075	19675	35	5950	500	0	10	1	6908282	1356	-7.74	22.51	12	18.23	-2537.00	872.00	29850	20231221	-34.24	2515	20231020	680.52	20600	-4.71	20240102	18830	4.25	20240102	29850	-34.24	20231221	2515	680.52	20231020	0.00	N	321820	500	34 억		50156	N	N	0	N	03	N
113	20240102	131045	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19980	30	2	0.15	23152451250	1166511	66.09	19830	20600	18830	25900	13970	19950	19846.86	0.73	0	73448	21450	20700	20050	19300	18650	21075	19675	35	5950	500	0	10	1	6908282	1380	-7.88	22.91	12	16.89	-2537.00	872.00	29850	20231221	-33.07	2515	20231020	694.43	20600	-3.01	20240102	18830	6.11	20240102	29850	-33.07	20231221	2515	694.43	20231020	0.00	N	321820	500	34 억		50156	N	N	0	N	03	N
114	20240102	121045	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19840	-110	5	-0.55	17571895880	890974	50.48	19830	20550	18830	25900	13970	19950	19719.94	0.73	0	43137	21450	20700	20050	19300	18650	21075	19675	35	5950	500	0	10	1	6908282	1371	-7.82	22.75	12	12.90	-2537.00	872.00	29850	20231221	-33.53	2515	20231020	688.87	20550	-3.45	20240102	18830	5.36	20240102	29850	-33.53	20231221	2515	688.87	20231020	0.00	N	321820	500	34 억		50156	N	N	0	N	03	N
115	20240102	111044	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18930	-1020	5	-5.11	13364559460	677035	38.36	19830	20550	18830	25900	13970	19950	19737.18	0.73	0	39166	21450	20700	20050	19300	18650	21075	19675	35	5950	500	0	10	1	6908282	1308	-7.46	21.71	12	9.80	-2537.00	872.00	29850	20231221	-36.58	2515	20231020	652.68	20550	-7.88	20240102	18830	0.53	20240102	29850	-36.58	20231221	2515	652.68	20231020	0.00	N	321820	500	34 억		50156	N	N	0	N	03	N
116	20240102	101035	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20000	50	2	0.25	3274677520	164396	9.31	19830	20300	19450	25900	13970	19950	19917.79	0.73	0	11749	21450	20700	20050	19300	18650	21075	19675	35	5950	500	0	50	1	6908282	1382	-7.88	22.94	12	2.38	-2537.00	872.00	29850	20231221	-33.00	2515	20231020	695.23	20300	-1.48	20240102	19450	2.83	20240102	29850	-33.00	20231221	2515	695.23	20231020	0.00	N	321820	500	34 억		50156	N	N	0	N	03	N
117	20240102	091021	52	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19950	0	3	0.00	0	0	0.00	0	0	0	25900	13970	19950	0.00	0.73	0	0	21450	20700	20050	19300	18650	21075	19675	35	5950	500	0	10	1	6908282	1378	-7.86	22.88	12	0.00	-2537.00	872.00	29850	20231221	-33.17	2515	20231020	693.24	0	0.00	0	0	0.00	0	29850	-33.17	20231221	2515	693.24	20231020	0.00	N	321820	500	34 억		50156	N	N	0	N	03	N