KissMeData/063440/price/prices-20240201.csv

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
20240229,160547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1857,0,3,0.00,166372201,89543,145.88,1851,1889,1850,2410,1300,1857,1858.01,0.38,0,5926,1880,1868,1858,1846,1836,1874,1852,234,553,500,1150,1,1,46029154,855,34.39,1.63,12,0.19,54.00,1136.00,3025,20230227,-38.61,1735,20231020,7.03,2175,-14.62,20240110,1811,2.54,20240201,2975,-37.58,20230307,1735,7.03,20231020,4.97,N,063440,500,233 억,,175540,N,N,0,N,00,N
20240229,150549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1856,-1,5,-0.05,145183123,78125,127.28,1851,1889,1850,2410,1300,1857,1858.34,0.38,0,7341,1880,1868,1858,1846,1836,1874,1852,234,553,500,1150,1,1,46029154,854,34.37,1.63,12,0.17,54.00,1136.00,3025,20230227,-38.64,1735,20231020,6.97,2175,-14.67,20240110,1811,2.48,20240201,2975,-37.61,20230307,1735,6.97,20231020,4.97,N,063440,500,233 억,,175540,N,N,0,N,00,N
20240229,140550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1858,1,2,0.05,131173851,70575,114.98,1851,1889,1850,2410,1300,1857,1858.64,0.38,0,8648,1880,1868,1858,1846,1836,1874,1852,234,553,500,1150,1,1,46029154,855,34.41,1.64,12,0.15,54.00,1136.00,3025,20230227,-38.58,1735,20231020,7.09,2175,-14.57,20240110,1811,2.60,20240201,2975,-37.55,20230307,1735,7.09,20231020,4.97,N,063440,500,233 억,,175540,N,N,0,N,00,N
20240229,130550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1859,2,2,0.11,122630474,65974,107.48,1851,1889,1850,2410,1300,1857,1858.77,0.38,0,9408,1880,1868,1858,1846,1836,1874,1852,234,553,500,1150,1,1,46029154,856,34.43,1.64,12,0.14,54.00,1136.00,3025,20230227,-38.55,1735,20231020,7.15,2175,-14.53,20240110,1811,2.65,20240201,2975,-37.51,20230307,1735,7.15,20231020,4.97,N,063440,500,233 억,,175540,N,N,0,N,00,N
20240229,120548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1858,1,2,0.05,106718011,57414,93.54,1851,1889,1850,2410,1300,1857,1858.75,0.38,0,10925,1880,1868,1858,1846,1836,1874,1852,234,553,500,1150,1,1,46029154,855,34.41,1.64,12,0.12,54.00,1136.00,3025,20230227,-38.58,1735,20231020,7.09,2175,-14.57,20240110,1811,2.60,20240201,2975,-37.55,20230307,1735,7.09,20231020,4.97,N,063440,500,233 억,,175540,N,N,0,N,00,N
20240229,110550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1858,1,2,0.05,55119676,29724,48.43,1851,1868,1850,2410,1300,1857,1854.38,0.38,0,-1752,1880,1868,1858,1846,1836,1874,1852,234,553,500,1150,1,1,46029154,855,34.41,1.64,12,0.06,54.00,1136.00,3025,20230227,-38.58,1735,20231020,7.09,2175,-14.57,20240110,1811,2.60,20240201,2975,-37.55,20230307,1735,7.09,20231020,4.97,N,063440,500,233 억,,175540,N,N,0,N,00,N
20240229,100549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1858,1,2,0.05,26202496,14126,23.01,1851,1868,1850,2410,1300,1857,1854.91,0.38,0,-2413,1880,1868,1858,1846,1836,1874,1852,234,553,500,1150,1,1,46029154,855,34.41,1.64,12,0.03,54.00,1136.00,3025,20230227,-38.58,1735,20231020,7.09,2175,-14.57,20240110,1811,2.60,20240201,2975,-37.55,20230307,1735,7.09,20231020,4.97,N,063440,500,233 억,,175540,N,N,0,N,00,N
20240229,090549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1856,-1,5,-0.05,3588234,1938,3.16,1851,1856,1850,2410,1300,1857,1851.51,0.38,0,-1159,1880,1868,1858,1846,1836,1874,1852,234,553,500,1150,1,1,46029154,854,34.37,1.63,12,0.00,54.00,1136.00,3025,20230227,-38.64,1735,20231020,6.97,2175,-14.67,20240110,1811,2.48,20240201,2975,-37.61,20230307,1735,6.97,20231020,4.97,N,063440,500,233 억,,175540,N,N,0,N,00,N
20240228,160516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1857,1,2,0.05,113018674,60891,44.13,1848,1870,1848,2410,1300,1856,1856.08,0.38,0,-1166,1884,1870,1862,1848,1840,1866,1844,234,554,500,1150,1,1,46029154,855,34.39,1.63,12,0.13,54.00,1136.00,3095,20230222,-40.00,1735,20231020,7.03,2175,-14.62,20240110,1811,2.54,20240201,2975,-37.58,20230307,1735,7.03,20231020,5.00,N,063440,500,233 억,,176706,N,N,0,N,00,N
20240228,150517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1856,0,3,0.00,105326375,56748,41.12,1848,1870,1848,2410,1300,1856,1856.04,0.38,0,-414,1884,1870,1862,1848,1840,1866,1844,234,554,500,1150,1,1,46029154,854,34.37,1.63,12,0.12,54.00,1136.00,3095,20230222,-40.03,1735,20231020,6.97,2175,-14.67,20240110,1811,2.48,20240201,2975,-37.61,20230307,1735,6.97,20231020,5.00,N,063440,500,233 억,,176706,N,N,0,N,00,N
20240228,140549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1854,-2,5,-0.11,76409231,41181,29.84,1848,1870,1848,2410,1300,1856,1855.45,0.38,0,306,1884,1870,1862,1848,1840,1866,1844,234,554,500,1150,1,1,46029154,853,34.33,1.63,12,0.09,54.00,1136.00,3095,20230222,-40.10,1735,20231020,6.86,2175,-14.76,20240110,1811,2.37,20240201,2975,-37.68,20230307,1735,6.86,20231020,5.00,N,063440,500,233 억,,176706,N,N,0,N,00,N
20240228,130550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1855,-1,5,-0.05,67430030,36339,26.33,1848,1870,1848,2410,1300,1856,1855.58,0.38,0,1629,1884,1870,1862,1848,1840,1866,1844,234,554,500,1150,1,1,46029154,854,34.35,1.63,12,0.08,54.00,1136.00,3095,20230222,-40.06,1735,20231020,6.92,2175,-14.71,20240110,1811,2.43,20240201,2975,-37.65,20230307,1735,6.92,20231020,5.00,N,063440,500,233 억,,176706,N,N,0,N,00,N
20240228,120550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1854,-2,5,-0.11,55553260,29935,21.69,1848,1870,1848,2410,1300,1856,1855.80,0.38,0,2159,1884,1870,1862,1848,1840,1866,1844,234,554,500,1150,1,1,46029154,853,34.33,1.63,12,0.07,54.00,1136.00,3095,20230222,-40.10,1735,20231020,6.86,2175,-14.76,20240110,1811,2.37,20240201,2975,-37.68,20230307,1735,6.86,20231020,5.00,N,063440,500,233 억,,176706,N,N,0,N,00,N
20240228,110526,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1858,2,2,0.11,47366478,25524,18.50,1848,1870,1848,2410,1300,1856,1855.76,0.38,0,3669,1884,1870,1862,1848,1840,1866,1844,234,554,500,1150,1,1,46029154,855,34.41,1.64,12,0.06,54.00,1136.00,3095,20230222,-39.97,1735,20231020,7.09,2175,-14.57,20240110,1811,2.60,20240201,2975,-37.55,20230307,1735,7.09,20231020,5.00,N,063440,500,233 억,,176706,N,N,0,N,00,N
20240228,100547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1857,1,2,0.05,35247075,18996,13.77,1848,1870,1848,2410,1300,1856,1855.50,0.38,0,2739,1884,1870,1862,1848,1840,1866,1844,234,554,500,1150,1,1,46029154,855,34.39,1.63,12,0.04,54.00,1136.00,3095,20230222,-40.00,1735,20231020,7.03,2175,-14.62,20240110,1811,2.54,20240201,2975,-37.58,20230307,1735,7.03,20231020,5.00,N,063440,500,233 억,,176706,N,N,0,N,00,N
20240228,090549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1862,6,2,0.32,8049558,4352,3.15,1848,1862,1848,2410,1300,1856,1849.62,0.38,0,771,1884,1870,1862,1848,1840,1866,1844,234,554,500,1150,1,1,46029154,857,34.48,1.64,12,0.01,54.00,1136.00,3095,20230222,-39.84,1735,20231020,7.32,2175,-14.39,20240110,1811,2.82,20240201,2975,-37.41,20230307,1735,7.32,20231020,5.00,N,063440,500,233 억,,176706,N,N,0,N,00,N
20240227,160548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1856,-22,5,-1.17,254825444,136859,138.90,1867,1876,1854,2440,1315,1878,1861.98,0.42,0,-20130,1891,1884,1876,1869,1861,1880,1865,234,562,500,1160,1,1,46029154,854,34.37,1.63,12,0.30,54.00,1136.00,3130,20230221,-40.70,1735,20231020,6.97,2175,-14.67,20240110,1811,2.48,20240201,3025,-38.64,20230227,1735,6.97,20231020,5.01,N,063440,500,233 억,,194988,N,N,0,N,00,N
20240227,150550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1857,-21,5,-1.12,240649059,129223,131.15,1867,1876,1854,2440,1315,1878,1862.28,0.42,0,-20133,1891,1884,1876,1869,1861,1880,1865,234,562,500,1160,1,1,46029154,855,34.39,1.63,12,0.28,54.00,1136.00,3130,20230221,-40.67,1735,20231020,7.03,2175,-14.62,20240110,1811,2.54,20240201,3025,-38.61,20230227,1735,7.03,20231020,5.01,N,063440,500,233 억,,194988,N,N,0,N,00,N
20240227,140548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1864,-14,5,-0.75,196322220,105328,106.90,1867,1876,1855,2440,1315,1878,1863.91,0.42,0,-22158,1891,1884,1876,1869,1861,1880,1865,234,562,500,1160,1,1,46029154,858,34.52,1.64,12,0.23,54.00,1136.00,3130,20230221,-40.45,1735,20231020,7.44,2175,-14.30,20240110,1811,2.93,20240201,3025,-38.38,20230227,1735,7.44,20231020,5.01,N,063440,500,233 억,,194988,N,N,0,N,00,N
20240227,130511,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1869,-9,5,-0.48,183398540,98411,99.88,1867,1876,1855,2440,1315,1878,1863.60,0.42,0,-20933,1891,1884,1876,1869,1861,1880,1865,234,562,500,1160,1,1,46029154,860,34.61,1.65,12,0.21,54.00,1136.00,3130,20230221,-40.29,1735,20231020,7.72,2175,-14.07,20240110,1811,3.20,20240201,3025,-38.21,20230227,1735,7.72,20231020,5.01,N,063440,500,233 억,,194988,N,N,0,N,00,N
20240227,120551,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1862,-16,5,-0.85,123145713,66010,67.00,1867,1876,1856,2440,1315,1878,1865.56,0.42,0,-20338,1891,1884,1876,1869,1861,1880,1865,234,562,500,1160,1,1,46029154,857,34.48,1.64,12,0.14,54.00,1136.00,3130,20230221,-40.51,1735,20231020,7.32,2175,-14.39,20240110,1811,2.82,20240201,3025,-38.45,20230227,1735,7.32,20231020,5.01,N,063440,500,233 억,,194988,N,N,0,N,00,N
20240227,110548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1864,-14,5,-0.75,75633938,40489,41.09,1867,1876,1864,2440,1315,1878,1868.01,0.42,0,-6223,1891,1884,1876,1869,1861,1880,1865,234,562,500,1160,1,1,46029154,858,34.52,1.64,12,0.09,54.00,1136.00,3130,20230221,-40.45,1735,20231020,7.44,2175,-14.30,20240110,1811,2.93,20240201,3025,-38.38,20230227,1735,7.44,20231020,5.01,N,063440,500,233 억,,194988,N,N,0,N,00,N
20240227,100546,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1868,-10,5,-0.53,31882956,17053,17.31,1867,1876,1867,2440,1315,1878,1869.64,0.42,0,-3036,1891,1884,1876,1869,1861,1880,1865,234,562,500,1160,1,1,46029154,860,34.59,1.64,12,0.04,54.00,1136.00,3130,20230221,-40.32,1735,20231020,7.67,2175,-14.11,20240110,1811,3.15,20240201,3025,-38.25,20230227,1735,7.67,20231020,5.01,N,063440,500,233 억,,194988,N,N,0,N,00,N
20240227,090547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1875,-3,5,-0.16,3503787,1872,1.90,1867,1875,1867,2440,1315,1878,1871.68,0.42,0,1082,1891,1884,1876,1869,1861,1880,1865,234,562,500,1160,1,1,46029154,863,34.72,1.65,12,0.00,54.00,1136.00,3130,20230221,-40.10,1735,20231020,8.07,2175,-13.79,20240110,1811,3.53,20240201,3025,-38.02,20230227,1735,8.07,20231020,5.01,N,063440,500,233 억,,194988,N,N,0,N,00,N
20240226,160546,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1878,-4,5,-0.21,184573651,98516,144.44,1880,1883,1868,2445,1318,1882,1873.54,0.42,0,3554,1917,1899,1885,1867,1853,1892,1860,234,563,500,1160,1,1,46029154,864,34.78,1.65,12,0.21,54.00,1136.00,3255,20230220,-42.30,1735,20231020,8.24,2175,-13.66,20240110,1811,3.70,20240201,3025,-37.92,20230227,1735,8.24,20231020,5.00,N,063440,500,233 억,,191176,N,N,0,N,00,N
20240226,150545,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1873,-9,5,-0.48,145126929,77449,113.55,1880,1883,1868,2445,1318,1882,1873.84,0.42,0,2540,1917,1899,1885,1867,1853,1892,1860,234,563,500,1160,1,1,46029154,862,34.69,1.65,12,0.17,54.00,1136.00,3255,20230220,-42.46,1735,20231020,7.95,2175,-13.89,20240110,1811,3.42,20240201,3025,-38.08,20230227,1735,7.95,20231020,5.00,N,063440,500,233 억,,191176,N,N,0,N,00,N
20240226,140545,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1873,-9,5,-0.48,124332761,66348,97.28,1880,1883,1868,2445,1318,1882,1873.95,0.42,0,4310,1917,1899,1885,1867,1853,1892,1860,234,563,500,1160,1,1,46029154,862,34.69,1.65,12,0.14,54.00,1136.00,3255,20230220,-42.46,1735,20231020,7.95,2175,-13.89,20240110,1811,3.42,20240201,3025,-38.08,20230227,1735,7.95,20231020,5.00,N,063440,500,233 억,,191176,N,N,0,N,00,N
20240226,130542,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1877,-5,5,-0.27,109234465,58283,85.45,1880,1883,1868,2445,1318,1882,1874.21,0.42,0,4455,1917,1899,1885,1867,1853,1892,1860,234,563,500,1160,1,1,46029154,864,34.76,1.65,12,0.13,54.00,1136.00,3255,20230220,-42.33,1735,20231020,8.18,2175,-13.70,20240110,1811,3.64,20240201,3025,-37.95,20230227,1735,8.18,20231020,5.00,N,063440,500,233 억,,191176,N,N,0,N,00,N
20240226,120542,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1880,-2,5,-0.11,98198863,52405,76.83,1880,1883,1868,2445,1318,1882,1873.85,0.42,0,5995,1917,1899,1885,1867,1853,1892,1860,234,563,500,1160,1,1,46029154,865,34.81,1.65,12,0.11,54.00,1136.00,3255,20230220,-42.24,1735,20231020,8.36,2175,-13.56,20240110,1811,3.81,20240201,3025,-37.85,20230227,1735,8.36,20231020,5.00,N,063440,500,233 억,,191176,N,N,0,N,00,N
20240226,110540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1872,-10,5,-0.53,85266614,45502,66.71,1880,1883,1868,2445,1318,1882,1873.91,0.42,0,5955,1917,1899,1885,1867,1853,1892,1860,234,563,500,1160,1,1,46029154,862,34.67,1.65,12,0.10,54.00,1136.00,3255,20230220,-42.49,1735,20231020,7.90,2175,-13.93,20240110,1811,3.37,20240201,3025,-38.12,20230227,1735,7.90,20231020,5.00,N,063440,500,233 억,,191176,N,N,0,N,00,N
20240226,100538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1880,-2,5,-0.11,57648244,30779,45.13,1880,1883,1868,2445,1318,1882,1872.97,0.42,0,6914,1917,1899,1885,1867,1853,1892,1860,234,563,500,1160,1,1,46029154,865,34.81,1.65,12,0.07,54.00,1136.00,3255,20230220,-42.24,1735,20231020,8.36,2175,-13.56,20240110,1811,3.81,20240201,3025,-37.85,20230227,1735,8.36,20231020,5.00,N,063440,500,233 억,,191176,N,N,0,N,00,N
20240226,090537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1882,0,3,0.00,2438880,1299,1.90,1880,1882,1876,2445,1318,1882,1877.51,0.42,0,-149,1917,1899,1885,1867,1853,1892,1860,234,563,500,1160,1,1,46029154,866,34.85,1.66,12,0.00,54.00,1136.00,3255,20230220,-42.18,1735,20231020,8.47,2175,-13.47,20240110,1811,3.92,20240201,3025,-37.79,20230227,1735,8.47,20231020,5.00,N,063440,500,233 억,,191176,N,N,0,N,00,N
20240223,160540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1882,0,3,0.00,125852924,66793,65.45,1903,1903,1871,2445,1318,1882,1884.22,0.46,0,-19319,1914,1898,1889,1873,1864,1893,1868,234,563,500,1160,1,1,46029154,866,34.85,1.66,12,0.15,54.00,1136.00,3495,20230217,-46.15,1735,20231020,8.47,2175,-13.47,20240110,1811,3.92,20240201,3025,-37.79,20230227,1735,8.47,20231020,5.03,N,063440,500,233 억,,210732,N,N,0,N,00,N
20240223,150538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1882,0,3,0.00,121916868,64701,63.40,1903,1903,1871,2445,1318,1882,1884.31,0.46,0,-19310,1914,1898,1889,1873,1864,1893,1868,234,563,500,1160,1,1,46029154,866,34.85,1.66,12,0.14,54.00,1136.00,3495,20230217,-46.15,1735,20231020,8.47,2175,-13.47,20240110,1811,3.92,20240201,3025,-37.79,20230227,1735,8.47,20231020,5.03,N,063440,500,233 억,,210732,N,N,0,N,00,N
20240223,140538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1883,1,2,0.05,114967558,61010,59.78,1903,1903,1871,2445,1318,1882,1884.41,0.46,0,-18965,1914,1898,1889,1873,1864,1893,1868,234,563,500,1160,1,1,46029154,867,34.87,1.66,12,0.13,54.00,1136.00,3495,20230217,-46.12,1735,20231020,8.53,2175,-13.43,20240110,1811,3.98,20240201,3025,-37.75,20230227,1735,8.53,20231020,5.03,N,063440,500,233 억,,210732,N,N,0,N,00,N
20240223,130536,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1888,6,2,0.32,112560305,59733,58.53,1903,1903,1871,2445,1318,1882,1884.39,0.46,0,-18868,1914,1898,1889,1873,1864,1893,1868,234,563,500,1160,1,1,46029154,869,34.96,1.66,12,0.13,54.00,1136.00,3495,20230217,-45.98,1735,20231020,8.82,2175,-13.20,20240110,1811,4.25,20240201,3025,-37.59,20230227,1735,8.82,20231020,5.03,N,063440,500,233 억,,210732,N,N,0,N,00,N
20240223,120536,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1891,9,2,0.48,97288029,51638,50.60,1903,1903,1871,2445,1318,1882,1884.04,0.46,0,-16076,1914,1898,1889,1873,1864,1893,1868,234,563,500,1160,1,1,46029154,870,35.02,1.66,12,0.11,54.00,1136.00,3495,20230217,-45.89,1735,20231020,8.99,2175,-13.06,20240110,1811,4.42,20240201,3025,-37.49,20230227,1735,8.99,20231020,5.03,N,063440,500,233 억,,210732,N,N,0,N,00,N
20240223,110531,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1885,3,2,0.16,72329715,38462,37.69,1903,1903,1871,2445,1318,1882,1880.55,0.46,0,-12997,1914,1898,1889,1873,1864,1893,1868,234,563,500,1160,1,1,46029154,868,34.91,1.66,12,0.08,54.00,1136.00,3495,20230217,-46.07,1735,20231020,8.65,2175,-13.33,20240110,1811,4.09,20240201,3025,-37.69,20230227,1735,8.65,20231020,5.03,N,063440,500,233 억,,210732,N,N,0,N,00,N
20240223,100530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1877,-5,5,-0.27,62862472,33430,32.76,1903,1903,1871,2445,1318,1882,1880.42,0.46,0,-12639,1914,1898,1889,1873,1864,1893,1868,234,563,500,1160,1,1,46029154,864,34.76,1.65,12,0.07,54.00,1136.00,3495,20230217,-46.29,1735,20231020,8.18,2175,-13.70,20240110,1811,3.64,20240201,3025,-37.95,20230227,1735,8.18,20231020,5.03,N,063440,500,233 억,,210732,N,N,0,N,00,N
20240223,090534,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1899,17,2,0.90,13885478,7329,7.18,1903,1903,1871,2445,1318,1882,1894.59,0.46,0,-2301,1914,1898,1889,1873,1864,1893,1868,234,563,500,1160,1,1,46029154,874,35.17,1.67,12,0.02,54.00,1136.00,3495,20230217,-45.67,1735,20231020,9.45,2175,-12.69,20240110,1811,4.86,20240201,3025,-37.22,20230227,1735,9.45,20231020,5.03,N,063440,500,233 억,,210732,N,N,0,N,00,N
20240222,160526,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1882,-21,5,-1.10,192548260,101885,96.93,1905,1905,1880,2470,1333,1903,1889.86,0.52,0,-29629,1932,1917,1905,1890,1878,1911,1884,234,567,500,1170,1,1,46029154,866,34.85,1.66,12,0.22,54.00,1136.00,3595,20230216,-47.65,1735,20231020,8.47,2175,-13.47,20240110,1811,3.92,20240201,3095,-39.19,20230222,1735,8.47,20231020,5.03,N,063440,500,233 억,,240361,N,N,0,N,00,N
20240222,150536,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1882,-21,5,-1.10,174381709,92239,87.75,1905,1905,1881,2470,1333,1903,1890.54,0.52,0,-25791,1932,1917,1905,1890,1878,1911,1884,234,567,500,1170,1,1,46029154,866,34.85,1.66,12,0.20,54.00,1136.00,3595,20230216,-47.65,1735,20231020,8.47,2175,-13.47,20240110,1811,3.92,20240201,3095,-39.19,20230222,1735,8.47,20231020,5.03,N,063440,500,233 억,,240361,N,N,0,N,00,N
20240222,140534,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1888,-15,5,-0.79,151428738,80060,76.17,1905,1905,1881,2470,1333,1903,1891.44,0.52,0,-20600,1932,1917,1905,1890,1878,1911,1884,234,567,500,1170,1,1,46029154,869,34.96,1.66,12,0.17,54.00,1136.00,3595,20230216,-47.48,1735,20231020,8.82,2175,-13.20,20240110,1811,4.25,20240201,3095,-39.00,20230222,1735,8.82,20231020,5.03,N,063440,500,233 억,,240361,N,N,0,N,00,N
20240222,130524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1891,-12,5,-0.63,110381872,58298,55.46,1905,1905,1888,2470,1333,1903,1893.41,0.52,0,-21094,1932,1917,1905,1890,1878,1911,1884,234,567,500,1170,1,1,46029154,870,35.02,1.66,12,0.13,54.00,1136.00,3595,20230216,-47.40,1735,20231020,8.99,2175,-13.06,20240110,1811,4.42,20240201,3095,-38.90,20230222,1735,8.99,20231020,5.03,N,063440,500,233 억,,240361,N,N,0,N,00,N
20240222,120531,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1900,-3,5,-0.16,82472964,43534,41.42,1905,1905,1890,2470,1333,1903,1894.45,0.52,0,-15350,1932,1917,1905,1890,1878,1911,1884,234,567,500,1170,1,1,46029154,875,35.19,1.67,12,0.09,54.00,1136.00,3595,20230216,-47.15,1735,20231020,9.51,2175,-12.64,20240110,1811,4.91,20240201,3095,-38.61,20230222,1735,9.51,20231020,5.03,N,063440,500,233 억,,240361,N,N,0,N,00,N
20240222,110527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1897,-6,5,-0.32,58778353,31012,29.50,1905,1905,1892,2470,1333,1903,1895.34,0.52,0,-12578,1932,1917,1905,1890,1878,1911,1884,234,567,500,1170,1,1,46029154,873,35.13,1.67,12,0.07,54.00,1136.00,3595,20230216,-47.23,1735,20231020,9.34,2175,-12.78,20240110,1811,4.75,20240201,3095,-38.71,20230222,1735,9.34,20231020,5.03,N,063440,500,233 억,,240361,N,N,0,N,00,N
20240222,100524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1893,-10,5,-0.53,54055817,28523,27.14,1905,1905,1892,2470,1333,1903,1895.17,0.52,0,-9291,1932,1917,1905,1890,1878,1911,1884,234,567,500,1170,1,1,46029154,871,35.06,1.67,12,0.06,54.00,1136.00,3595,20230216,-47.34,1735,20231020,9.11,2175,-12.97,20240110,1811,4.53,20240201,3095,-38.84,20230222,1735,9.11,20231020,5.03,N,063440,500,233 억,,240361,N,N,0,N,00,N
20240222,090532,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1897,-6,5,-0.32,8242847,4343,4.13,1905,1905,1896,2470,1333,1903,1897.96,0.52,0,-364,1932,1917,1905,1890,1878,1911,1884,234,567,500,1170,1,1,46029154,873,35.13,1.67,12,0.01,54.00,1136.00,3595,20230216,-47.23,1735,20231020,9.34,2175,-12.78,20240110,1811,4.75,20240201,3095,-38.71,20230222,1735,9.34,20231020,5.03,N,063440,500,233 억,,240361,N,N,0,N,00,N
20240221,160527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1903,-2,5,-0.10,199433570,104946,128.74,1915,1920,1893,2475,1334,1905,1900.34,0.55,0,-12835,1928,1916,1908,1896,1888,1912,1892,234,570,500,1180,1,1,46029154,876,35.24,1.68,12,0.23,54.00,1136.00,3595,20230216,-47.07,1735,20231020,9.68,2175,-12.51,20240110,1811,5.08,20240201,3130,-39.20,20230221,1735,9.68,20231020,5.05,N,063440,500,233 억,,253196,N,N,0,N,00,N
20240221,150523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1900,-5,5,-0.26,177487291,93386,114.56,1915,1920,1893,2475,1334,1905,1900.58,0.55,0,-11222,1928,1916,1908,1896,1888,1912,1892,234,570,500,1180,1,1,46029154,875,35.19,1.67,12,0.20,54.00,1136.00,3595,20230216,-47.15,1735,20231020,9.51,2175,-12.64,20240110,1811,4.91,20240201,3130,-39.30,20230221,1735,9.51,20231020,5.05,N,063440,500,233 억,,253196,N,N,0,N,00,N
20240221,140524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1901,-4,5,-0.21,159835356,84090,103.16,1915,1920,1893,2475,1334,1905,1900.77,0.55,0,-8423,1928,1916,1908,1896,1888,1912,1892,234,570,500,1180,1,1,46029154,875,35.20,1.67,12,0.18,54.00,1136.00,3595,20230216,-47.12,1735,20231020,9.57,2175,-12.60,20240110,1811,4.97,20240201,3130,-39.27,20230221,1735,9.57,20231020,5.05,N,063440,500,233 억,,253196,N,N,0,N,00,N
20240221,130525,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1903,-2,5,-0.10,145952542,76779,94.19,1915,1920,1893,2475,1334,1905,1900.94,0.55,0,-8423,1928,1916,1908,1896,1888,1912,1892,234,570,500,1180,1,1,46029154,876,35.24,1.68,12,0.17,54.00,1136.00,3595,20230216,-47.07,1735,20231020,9.68,2175,-12.51,20240110,1811,5.08,20240201,3130,-39.20,20230221,1735,9.68,20231020,5.05,N,063440,500,233 억,,253196,N,N,0,N,00,N
20240221,120524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1908,3,2,0.16,81438193,42838,52.55,1915,1920,1893,2475,1334,1905,1901.07,0.55,0,1548,1928,1916,1908,1896,1888,1912,1892,234,570,500,1180,1,1,46029154,878,35.33,1.68,12,0.09,54.00,1136.00,3595,20230216,-46.93,1735,20231020,9.97,2175,-12.28,20240110,1811,5.36,20240201,3130,-39.04,20230221,1735,9.97,20231020,5.05,N,063440,500,233 억,,253196,N,N,0,N,00,N
20240221,110530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1910,5,2,0.26,63013073,33170,40.69,1915,1920,1893,2475,1334,1905,1899.70,0.55,0,10129,1928,1916,1908,1896,1888,1912,1892,234,570,500,1180,1,1,46029154,879,35.37,1.68,12,0.07,54.00,1136.00,3595,20230216,-46.87,1735,20231020,10.09,2175,-12.18,20240110,1811,5.47,20240201,3130,-38.98,20230221,1735,10.09,20231020,5.05,N,063440,500,233 억,,253196,N,N,0,N,00,N
20240221,100522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1904,-1,5,-0.05,53565656,28208,34.60,1915,1920,1893,2475,1334,1905,1898.95,0.55,0,11020,1928,1916,1908,1896,1888,1912,1892,234,570,500,1180,1,1,46029154,876,35.26,1.68,12,0.06,54.00,1136.00,3595,20230216,-47.04,1735,20231020,9.74,2175,-12.46,20240110,1811,5.14,20240201,3130,-39.17,20230221,1735,9.74,20231020,5.05,N,063440,500,233 억,,253196,N,N,0,N,00,N
20240221,090522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1893,-12,5,-0.63,13679391,7214,8.85,1915,1915,1893,2475,1334,1905,1896.23,0.55,0,3672,1928,1916,1908,1896,1888,1912,1892,234,570,500,1180,1,1,46029154,871,35.06,1.67,12,0.02,54.00,1136.00,3595,20230216,-47.34,1735,20231020,9.11,2175,-12.97,20240110,1811,4.53,20240201,3130,-39.52,20230221,1735,9.11,20231020,5.05,N,063440,500,233 억,,253196,N,N,0,N,00,N
20240220,160517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1905,-16,5,-0.83,155342243,81499,65.96,1906,1920,1900,2495,1345,1921,1906.06,0.60,0,-19963,1952,1936,1923,1907,1894,1944,1915,234,574,500,1190,1,1,46029154,877,35.28,1.68,12,0.18,54.00,1136.00,3595,20230216,-47.01,1735,20231020,9.80,2175,-12.41,20240110,1811,5.19,20240201,3255,-41.47,20230220,1735,9.80,20231020,5.06,N,063440,500,233 억,,274605,N,N,0,N,00,N
20240220,150520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1901,-20,5,-1.04,143406881,75227,60.88,1906,1920,1900,2495,1345,1921,1906.32,0.60,0,-19069,1952,1936,1923,1907,1894,1944,1915,234,574,500,1190,1,1,46029154,875,35.20,1.67,12,0.16,54.00,1136.00,3595,20230216,-47.12,1735,20231020,9.57,2175,-12.60,20240110,1811,4.97,20240201,3255,-41.60,20230220,1735,9.57,20231020,5.06,N,063440,500,233 억,,274605,N,N,0,N,00,N
20240220,140521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1902,-19,5,-0.99,123991684,65013,52.62,1906,1920,1900,2495,1345,1921,1907.18,0.60,0,-16654,1952,1936,1923,1907,1894,1944,1915,234,574,500,1190,1,1,46029154,875,35.22,1.67,12,0.14,54.00,1136.00,3595,20230216,-47.09,1735,20231020,9.63,2175,-12.55,20240110,1811,5.02,20240201,3255,-41.57,20230220,1735,9.63,20231020,5.06,N,063440,500,233 억,,274605,N,N,0,N,00,N
20240220,130521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1904,-17,5,-0.88,101571987,53222,43.07,1906,1920,1903,2495,1345,1921,1908.46,0.60,0,-11699,1952,1936,1923,1907,1894,1944,1915,234,574,500,1190,1,1,46029154,876,35.26,1.68,12,0.12,54.00,1136.00,3595,20230216,-47.04,1735,20231020,9.74,2175,-12.46,20240110,1811,5.14,20240201,3255,-41.51,20230220,1735,9.74,20231020,5.06,N,063440,500,233 억,,274605,N,N,0,N,00,N
20240220,120519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1904,-17,5,-0.88,91244572,47799,38.69,1906,1920,1904,2495,1345,1921,1908.92,0.60,0,-11035,1952,1936,1923,1907,1894,1944,1915,234,574,500,1190,1,1,46029154,876,35.26,1.68,12,0.10,54.00,1136.00,3595,20230216,-47.04,1735,20231020,9.74,2175,-12.46,20240110,1811,5.14,20240201,3255,-41.51,20230220,1735,9.74,20231020,5.06,N,063440,500,233 억,,274605,N,N,0,N,00,N
20240220,110517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1910,-11,5,-0.57,62691011,32824,26.57,1906,1920,1905,2495,1345,1921,1909.91,0.60,0,-2665,1952,1936,1923,1907,1894,1944,1915,234,574,500,1190,1,1,46029154,879,35.37,1.68,12,0.07,54.00,1136.00,3595,20230216,-46.87,1735,20231020,10.09,2175,-12.18,20240110,1811,5.47,20240201,3255,-41.32,20230220,1735,10.09,20231020,5.06,N,063440,500,233 억,,274605,N,N,0,N,00,N
20240220,100510,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1916,-5,5,-0.26,40581628,21252,17.20,1906,1920,1905,2495,1345,1921,1909.54,0.60,0,-491,1952,1936,1923,1907,1894,1944,1915,234,574,500,1190,1,1,46029154,882,35.48,1.69,12,0.05,54.00,1136.00,3595,20230216,-46.70,1735,20231020,10.43,2175,-11.91,20240110,1811,5.80,20240201,3255,-41.14,20230220,1735,10.43,20231020,5.06,N,063440,500,233 억,,274605,N,N,0,N,00,N
20240220,090522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1915,-6,5,-0.31,6158970,3231,2.61,1906,1920,1906,2495,1345,1921,1906.21,0.60,0,432,1952,1936,1923,1907,1894,1944,1915,234,574,500,1190,1,1,46029154,881,35.46,1.69,12,0.01,54.00,1136.00,3595,20230216,-46.73,1735,20231020,10.37,2175,-11.95,20240110,1811,5.74,20240201,3255,-41.17,20230220,1735,10.37,20231020,5.06,N,063440,500,233 억,,274605,N,N,0,N,00,N
20240219,160520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1921,3,2,0.16,237575902,123384,164.88,1918,1939,1910,2490,1343,1918,1925.50,0.50,0,43421,1942,1930,1917,1905,1892,1930,1905,234,572,500,1180,1,1,46029154,884,35.57,1.69,12,0.27,54.00,1136.00,3615,20230213,-46.86,1735,20231020,10.72,2175,-11.68,20240110,1811,6.07,20240201,3255,-40.98,20230220,1735,10.72,20231020,5.08,N,063440,500,233 억,,228084,N,N,0,N,00,N
20240219,150523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1921,3,2,0.16,230622680,119761,160.04,1918,1939,1910,2490,1343,1918,1925.69,0.50,0,42227,1942,1930,1917,1905,1892,1930,1905,234,572,500,1180,1,1,46029154,884,35.57,1.69,12,0.26,54.00,1136.00,3615,20230213,-46.86,1735,20231020,10.72,2175,-11.68,20240110,1811,6.07,20240201,3255,-40.98,20230220,1735,10.72,20231020,5.08,N,063440,500,233 억,,228084,N,N,0,N,00,N
20240219,140522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1921,3,2,0.16,200255550,103928,138.88,1918,1939,1910,2490,1343,1918,1926.87,0.50,0,41055,1942,1930,1917,1905,1892,1930,1905,234,572,500,1180,1,1,46029154,884,35.57,1.69,12,0.23,54.00,1136.00,3615,20230213,-46.86,1735,20231020,10.72,2175,-11.68,20240110,1811,6.07,20240201,3255,-40.98,20230220,1735,10.72,20231020,5.08,N,063440,500,233 억,,228084,N,N,0,N,00,N
20240219,130521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1923,5,2,0.26,193208670,100260,133.98,1918,1939,1910,2490,1343,1918,1927.08,0.50,0,40751,1942,1930,1917,1905,1892,1930,1905,234,572,500,1180,1,1,46029154,885,35.61,1.69,12,0.22,54.00,1136.00,3615,20230213,-46.80,1735,20231020,10.84,2175,-11.59,20240110,1811,6.18,20240201,3255,-40.92,20230220,1735,10.84,20231020,5.08,N,063440,500,233 억,,228084,N,N,0,N,00,N
20240219,120521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1929,11,2,0.57,177900497,92302,123.34,1918,1939,1910,2490,1343,1918,1927.37,0.50,0,40513,1942,1930,1917,1905,1892,1930,1905,234,572,500,1180,1,1,46029154,888,35.72,1.70,12,0.20,54.00,1136.00,3615,20230213,-46.64,1735,20231020,11.18,2175,-11.31,20240110,1811,6.52,20240201,3255,-40.74,20230220,1735,11.18,20231020,5.08,N,063440,500,233 억,,228084,N,N,0,N,00,N
20240219,110521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1929,11,2,0.57,163159816,84645,113.11,1918,1939,1910,2490,1343,1918,1927.58,0.50,0,40755,1942,1930,1917,1905,1892,1930,1905,234,572,500,1180,1,1,46029154,888,35.72,1.70,12,0.18,54.00,1136.00,3615,20230213,-46.64,1735,20231020,11.18,2175,-11.31,20240110,1811,6.52,20240201,3255,-40.74,20230220,1735,11.18,20231020,5.08,N,063440,500,233 억,,228084,N,N,0,N,00,N
20240219,100515,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1929,11,2,0.57,137562111,71333,95.32,1918,1939,1910,2490,1343,1918,1928.45,0.50,0,40551,1942,1930,1917,1905,1892,1930,1905,234,572,500,1180,1,1,46029154,888,35.72,1.70,12,0.15,54.00,1136.00,3615,20230213,-46.64,1735,20231020,11.18,2175,-11.31,20240110,1811,6.52,20240201,3255,-40.74,20230220,1735,11.18,20231020,5.08,N,063440,500,233 억,,228084,N,N,0,N,00,N
20240219,090519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1910,-8,5,-0.42,11988521,6269,8.38,1918,1918,1910,2490,1343,1918,1912.35,0.50,0,2031,1942,1930,1917,1905,1892,1930,1905,234,572,500,1180,1,1,46029154,879,35.37,1.68,12,0.01,54.00,1136.00,3615,20230213,-47.16,1735,20231020,10.09,2175,-12.18,20240110,1811,5.47,20240201,3255,-41.32,20230220,1735,10.09,20231020,5.08,N,063440,500,233 억,,228084,N,N,0,N,00,N
20240216,160516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1918,1,2,0.05,141332853,73782,70.02,1918,1929,1904,2490,1342,1917,1915.54,0.50,0,-4158,1948,1932,1923,1907,1898,1928,1903,234,573,500,1180,1,1,46029154,883,35.52,1.69,12,0.16,54.00,1136.00,3670,20230210,-47.74,1735,20231020,10.55,2175,-11.82,20240110,1811,5.91,20240201,3595,-46.65,20230216,1735,10.55,20231020,5.10,N,063440,500,233 억,,231335,N,N,0,N,00,N
20240216,150518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1922,5,2,0.26,134577182,70261,66.67,1918,1929,1904,2490,1342,1917,1915.39,0.50,0,-4641,1948,1932,1923,1907,1898,1928,1903,234,573,500,1180,1,1,46029154,885,35.59,1.69,12,0.15,54.00,1136.00,3670,20230210,-47.63,1735,20231020,10.78,2175,-11.63,20240110,1811,6.13,20240201,3595,-46.54,20230216,1735,10.78,20231020,5.10,N,063440,500,233 억,,231335,N,N,0,N,00,N
20240216,140522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1922,5,2,0.26,120405187,62879,59.67,1918,1929,1904,2490,1342,1917,1914.87,0.50,0,-7549,1948,1932,1923,1907,1898,1928,1903,234,573,500,1180,1,1,46029154,885,35.59,1.69,12,0.14,54.00,1136.00,3670,20230210,-47.63,1735,20231020,10.78,2175,-11.63,20240110,1811,6.13,20240201,3595,-46.54,20230216,1735,10.78,20231020,5.10,N,063440,500,233 억,,231335,N,N,0,N,00,N
20240216,130515,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1923,6,2,0.31,118488783,61882,58.72,1918,1929,1904,2490,1342,1917,1914.75,0.50,0,-7549,1948,1932,1923,1907,1898,1928,1903,234,573,500,1180,1,1,46029154,885,35.61,1.69,12,0.13,54.00,1136.00,3670,20230210,-47.60,1735,20231020,10.84,2175,-11.59,20240110,1811,6.18,20240201,3595,-46.51,20230216,1735,10.84,20231020,5.10,N,063440,500,233 억,,231335,N,N,0,N,00,N
20240216,120519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1917,0,3,0.00,103720801,54182,51.42,1918,1929,1904,2490,1342,1917,1914.30,0.50,0,-7021,1948,1932,1923,1907,1898,1928,1903,234,573,500,1180,1,1,46029154,882,35.50,1.69,12,0.12,54.00,1136.00,3670,20230210,-47.77,1735,20231020,10.49,2175,-11.86,20240110,1811,5.85,20240201,3595,-46.68,20230216,1735,10.49,20231020,5.10,N,063440,500,233 억,,231335,N,N,0,N,00,N
20240216,110519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1917,0,3,0.00,72920964,38164,36.22,1918,1928,1904,2490,1342,1917,1910.73,0.50,0,-6871,1948,1932,1923,1907,1898,1928,1903,234,573,500,1180,1,1,46029154,882,35.50,1.69,12,0.08,54.00,1136.00,3670,20230210,-47.77,1735,20231020,10.49,2175,-11.86,20240110,1811,5.85,20240201,3595,-46.68,20230216,1735,10.49,20231020,5.10,N,063440,500,233 억,,231335,N,N,0,N,00,N
20240216,100516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1911,-6,5,-0.31,57168730,29929,28.40,1918,1928,1904,2490,1342,1917,1910.15,0.50,0,-6238,1948,1932,1923,1907,1898,1928,1903,234,573,500,1180,1,1,46029154,880,35.39,1.68,12,0.07,54.00,1136.00,3670,20230210,-47.93,1735,20231020,10.14,2175,-12.14,20240110,1811,5.52,20240201,3595,-46.84,20230216,1735,10.14,20231020,5.10,N,063440,500,233 억,,231335,N,N,0,N,00,N
20240216,090511,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1920,3,2,0.16,7765990,4051,3.84,1918,1920,1915,2490,1342,1917,1917.06,0.50,0,-3684,1948,1932,1923,1907,1898,1928,1903,234,573,500,1180,1,1,46029154,884,35.56,1.69,12,0.01,54.00,1136.00,3670,20230210,-47.68,1735,20231020,10.66,2175,-11.72,20240110,1811,6.02,20240201,3595,-46.59,20230216,1735,10.66,20231020,5.10,N,063440,500,233 억,,231335,N,N,0,N,00,N
20240215,160514,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1917,-2,5,-0.10,202572945,105270,129.74,1929,1939,1914,2490,1344,1919,1924.32,0.51,0,-5486,1942,1930,1917,1905,1892,1936,1911,234,571,500,1180,1,1,46029154,882,35.50,1.69,12,0.23,54.00,1136.00,3670,20230210,-47.77,1735,20231020,10.49,2175,-11.86,20240110,1811,5.85,20240201,3595,-46.68,20230216,1735,10.49,20231020,5.10,N,063440,500,233 억,,236827,N,N,0,N,00,N
20240215,150518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1918,-1,5,-0.05,189249771,98314,121.17,1929,1939,1914,2490,1344,1919,1924.95,0.51,0,-4339,1942,1930,1917,1905,1892,1936,1911,234,571,500,1180,1,1,46029154,883,35.52,1.69,12,0.21,54.00,1136.00,3670,20230210,-47.74,1735,20231020,10.55,2175,-11.82,20240110,1811,5.91,20240201,3595,-46.65,20230216,1735,10.55,20231020,5.10,N,063440,500,233 억,,236827,N,N,0,N,00,N
20240215,140514,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1919,0,3,0.00,154652669,80259,98.91,1929,1939,1916,2490,1344,1919,1926.92,0.51,0,2019,1942,1930,1917,1905,1892,1936,1911,234,571,500,1180,1,1,46029154,883,35.54,1.69,12,0.17,54.00,1136.00,3670,20230210,-47.71,1735,20231020,10.61,2175,-11.77,20240110,1811,5.96,20240201,3595,-46.62,20230216,1735,10.61,20231020,5.10,N,063440,500,233 억,,236827,N,N,0,N,00,N
20240215,130511,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1919,0,3,0.00,144287963,74857,92.26,1929,1939,1916,2490,1344,1919,1927.51,0.51,0,5279,1942,1930,1917,1905,1892,1936,1911,234,571,500,1180,1,1,46029154,883,35.54,1.69,12,0.16,54.00,1136.00,3670,20230210,-47.71,1735,20231020,10.61,2175,-11.77,20240110,1811,5.96,20240201,3595,-46.62,20230216,1735,10.61,20231020,5.10,N,063440,500,233 억,,236827,N,N,0,N,00,N
20240215,120514,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1919,0,3,0.00,128443778,66600,82.08,1929,1939,1919,2490,1344,1919,1928.59,0.51,0,5503,1942,1930,1917,1905,1892,1936,1911,234,571,500,1180,1,1,46029154,883,35.54,1.69,12,0.14,54.00,1136.00,3670,20230210,-47.71,1735,20231020,10.61,2175,-11.77,20240110,1811,5.96,20240201,3595,-46.62,20230216,1735,10.61,20231020,5.10,N,063440,500,233 억,,236827,N,N,0,N,00,N
20240215,110511,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1929,10,2,0.52,117727056,61029,75.21,1929,1939,1919,2490,1344,1919,1929.03,0.51,0,5390,1942,1930,1917,1905,1892,1936,1911,234,571,500,1180,1,1,46029154,888,35.72,1.70,12,0.13,54.00,1136.00,3670,20230210,-47.44,1735,20231020,11.18,2175,-11.31,20240110,1811,6.52,20240201,3595,-46.34,20230216,1735,11.18,20231020,5.10,N,063440,500,233 억,,236827,N,N,0,N,00,N
20240215,100510,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1931,12,2,0.63,93061895,48216,59.42,1929,1939,1919,2490,1344,1919,1930.10,0.51,0,8175,1942,1930,1917,1905,1892,1936,1911,234,571,500,1180,1,1,46029154,889,35.76,1.70,12,0.10,54.00,1136.00,3670,20230210,-47.38,1735,20231020,11.30,2175,-11.22,20240110,1811,6.63,20240201,3595,-46.29,20230216,1735,11.30,20231020,5.10,N,063440,500,233 억,,236827,N,N,0,N,00,N
20240215,090510,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1923,4,2,0.21,12453670,6462,7.96,1929,1929,1921,2490,1344,1919,1927.22,0.51,0,293,1942,1930,1917,1905,1892,1936,1911,234,571,500,1180,1,1,46029154,885,35.61,1.69,12,0.01,54.00,1136.00,3670,20230210,-47.60,1735,20231020,10.84,2175,-11.59,20240110,1811,6.18,20240201,3595,-46.51,20230216,1735,10.84,20231020,5.10,N,063440,500,233 억,,236827,N,N,0,N,00,N
20240214,160508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1919,-6,5,-0.31,155450188,81007,89.19,1906,1929,1904,2500,1348,1925,1918.97,0.48,0,16217,1940,1932,1921,1913,1902,1936,1917,234,575,500,1190,1,1,46029154,883,35.54,1.69,12,0.18,54.00,1136.00,3670,20230210,-47.71,1735,20231020,10.61,2175,-11.77,20240110,1811,5.96,20240201,3595,-46.62,20230216,1735,10.61,20231020,5.12,N,063440,500,233 억,,220610,N,N,0,N,00,N
20240214,150509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1925,0,3,0.00,141794890,73894,81.36,1906,1929,1904,2500,1348,1925,1918.90,0.48,0,15841,1940,1932,1921,1913,1902,1936,1917,234,575,500,1190,1,1,46029154,886,35.65,1.69,12,0.16,54.00,1136.00,3670,20230210,-47.55,1735,20231020,10.95,2175,-11.49,20240110,1811,6.29,20240201,3595,-46.45,20230216,1735,10.95,20231020,5.12,N,063440,500,233 억,,220610,N,N,0,N,00,N
20240214,140506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1922,-3,5,-0.16,120934078,63051,69.42,1906,1929,1904,2500,1348,1925,1918.04,0.48,0,14400,1940,1932,1921,1913,1902,1936,1917,234,575,500,1190,1,1,46029154,885,35.59,1.69,12,0.14,54.00,1136.00,3670,20230210,-47.63,1735,20231020,10.78,2175,-11.63,20240110,1811,6.13,20240201,3595,-46.54,20230216,1735,10.78,20231020,5.12,N,063440,500,233 억,,220610,N,N,0,N,00,N
20240214,130508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1922,-3,5,-0.16,101252670,52808,58.14,1906,1929,1904,2500,1348,1925,1917.37,0.48,0,11590,1940,1932,1921,1913,1902,1936,1917,234,575,500,1190,1,1,46029154,885,35.59,1.69,12,0.11,54.00,1136.00,3670,20230210,-47.63,1735,20231020,10.78,2175,-11.63,20240110,1811,6.13,20240201,3595,-46.54,20230216,1735,10.78,20231020,5.12,N,063440,500,233 억,,220610,N,N,0,N,00,N
20240214,120504,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1917,-8,5,-0.42,92394017,48191,53.06,1906,1929,1904,2500,1348,1925,1917.25,0.48,0,10610,1940,1932,1921,1913,1902,1936,1917,234,575,500,1190,1,1,46029154,882,35.50,1.69,12,0.10,54.00,1136.00,3670,20230210,-47.77,1735,20231020,10.49,2175,-11.86,20240110,1811,5.85,20240201,3595,-46.68,20230216,1735,10.49,20231020,5.12,N,063440,500,233 억,,220610,N,N,0,N,00,N
20240214,110510,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1926,1,2,0.05,72867743,38043,41.89,1906,1929,1904,2500,1348,1925,1915.40,0.48,0,9665,1940,1932,1921,1913,1902,1936,1917,234,575,500,1190,1,1,46029154,887,35.67,1.70,12,0.08,54.00,1136.00,3670,20230210,-47.52,1735,20231020,11.01,2175,-11.45,20240110,1811,6.35,20240201,3595,-46.43,20230216,1735,11.01,20231020,5.12,N,063440,500,233 억,,220610,N,N,0,N,00,N
20240214,090502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1917,-8,5,-0.42,21280583,11169,12.30,1906,1917,1904,2500,1348,1925,1905.33,0.48,0,5146,1940,1932,1921,1913,1902,1936,1917,234,575,500,1190,1,1,46029154,882,35.50,1.69,12,0.02,54.00,1136.00,3670,20230210,-47.77,1735,20231020,10.49,2175,-11.86,20240110,1811,5.85,20240201,3595,-46.68,20230216,1735,10.49,20231020,5.12,N,063440,500,233 억,,220610,N,N,0,N,00,N
20240213,160502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1925,11,2,0.57,174510031,90820,73.87,1914,1929,1910,2485,1340,1914,1921.49,0.43,0,20257,1946,1929,1908,1891,1870,1938,1900,234,571,500,1180,1,1,46029154,886,35.65,1.69,12,0.20,54.00,1136.00,3670,20230210,-47.55,1735,20231020,10.95,2175,-11.49,20240110,1811,6.29,20240201,3615,-46.75,20230213,1735,10.95,20231020,5.03,N,063440,500,233 억,,198993,N,N,0,N,00,N
20240213,150500,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1922,8,2,0.42,149467957,77781,63.26,1914,1929,1910,2485,1340,1914,1921.65,0.43,0,18840,1946,1929,1908,1891,1870,1938,1900,234,571,500,1180,1,1,46029154,885,35.59,1.69,12,0.17,54.00,1136.00,3670,20230210,-47.63,1735,20231020,10.78,2175,-11.63,20240110,1811,6.13,20240201,3615,-46.83,20230213,1735,10.78,20231020,5.03,N,063440,500,233 억,,198993,N,N,0,N,00,N
20240213,140508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1924,10,2,0.52,132499768,68948,56.08,1914,1929,1910,2485,1340,1914,1921.73,0.43,0,16373,1946,1929,1908,1891,1870,1938,1900,234,571,500,1180,1,1,46029154,886,35.63,1.69,12,0.15,54.00,1136.00,3670,20230210,-47.57,1735,20231020,10.89,2175,-11.54,20240110,1811,6.24,20240201,3615,-46.78,20230213,1735,10.89,20231020,5.03,N,063440,500,233 억,,198993,N,N,0,N,00,N
20240213,130502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1923,9,2,0.47,123855318,64451,52.42,1914,1929,1910,2485,1340,1914,1921.70,0.43,0,16376,1946,1929,1908,1891,1870,1938,1900,234,571,500,1180,1,1,46029154,885,35.61,1.69,12,0.14,54.00,1136.00,3670,20230210,-47.60,1735,20231020,10.84,2175,-11.59,20240110,1811,6.18,20240201,3615,-46.80,20230213,1735,10.84,20231020,5.03,N,063440,500,233 억,,198993,N,N,0,N,00,N
20240213,120508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1927,13,2,0.68,116603609,60681,49.35,1914,1929,1910,2485,1340,1914,1921.58,0.43,0,17065,1946,1929,1908,1891,1870,1938,1900,234,571,500,1180,1,1,46029154,887,35.69,1.70,12,0.13,54.00,1136.00,3670,20230210,-47.49,1735,20231020,11.07,2175,-11.40,20240110,1811,6.41,20240201,3615,-46.69,20230213,1735,11.07,20231020,5.03,N,063440,500,233 억,,198993,N,N,0,N,00,N
20240213,110505,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1925,11,2,0.57,85904043,44720,36.37,1914,1929,1910,2485,1340,1914,1920.93,0.43,0,16476,1946,1929,1908,1891,1870,1938,1900,234,571,500,1180,1,1,46029154,886,35.65,1.69,12,0.10,54.00,1136.00,3670,20230210,-47.55,1735,20231020,10.95,2175,-11.49,20240110,1811,6.29,20240201,3615,-46.75,20230213,1735,10.95,20231020,5.03,N,063440,500,233 억,,198993,N,N,0,N,00,N
20240213,100419,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1923,9,2,0.47,59894919,31199,25.37,1914,1929,1910,2485,1340,1914,1919.77,0.43,0,13830,1946,1929,1908,1891,1870,1938,1900,234,571,500,1180,1,1,46029154,885,35.61,1.69,12,0.07,54.00,1136.00,3670,20230210,-47.60,1735,20231020,10.84,2175,-11.59,20240110,1811,6.18,20240201,3615,-46.80,20230213,1735,10.84,20231020,5.03,N,063440,500,233 억,,198993,N,N,0,N,00,N