KissMeData/065370/price/prices-20240201.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	20240229	160553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8260	-160	5	-1.90	338207230	40820	212.87	8500	8500	8250	10940	5900	8420	8285.33	2.52	0	-638	8886	8652	8516	8282	8146	8605	8235	37	2520	500	5380	10	1	7383954	610	14.02	1.60	12	0.55	589.00	5170.00	25950	20230228	-68.17	7870	20231031	4.96	10650	-22.44	20240115	8000	3.25	20240104	25900	-68.11	20230323	7870	4.96	20231031	3.59	N	065370	500	36 억		186225	N	N	0	N	00	N
3	20240229	150555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8270	-150	5	-1.78	318979370	38494	200.74	8500	8500	8250	10940	5900	8420	8286.47	2.52	0	-212	8886	8652	8516	8282	8146	8605	8235	37	2520	500	5380	10	1	7383954	611	14.04	1.60	12	0.52	589.00	5170.00	25950	20230228	-68.13	7870	20231031	5.08	10650	-22.35	20240115	8000	3.38	20240104	25900	-68.07	20230323	7870	5.08	20231031	3.59	N	065370	500	36 억		186225	N	N	0	N	00	N
4	20240229	140555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8250	-170	5	-2.02	310882490	37515	195.64	8500	8500	8250	10940	5900	8420	8286.88	2.52	0	-7	8886	8652	8516	8282	8146	8605	8235	37	2520	500	5380	10	1	7383954	609	14.01	1.60	12	0.51	589.00	5170.00	25950	20230228	-68.21	7870	20231031	4.83	10650	-22.54	20240115	8000	3.12	20240104	25900	-68.15	20230323	7870	4.83	20231031	3.59	N	065370	500	36 억		186225	N	N	0	N	00	N
5	20240229	130555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8270	-150	5	-1.78	160587740	19342	100.87	8500	8500	8250	10940	5900	8420	8302.54	2.52	0	-3539	8886	8652	8516	8282	8146	8605	8235	37	2520	500	5380	10	1	7383954	611	14.04	1.60	12	0.26	589.00	5170.00	25950	20230228	-68.13	7870	20231031	5.08	10650	-22.35	20240115	8000	3.38	20240104	25900	-68.07	20230323	7870	5.08	20231031	3.59	N	065370	500	36 억		186225	N	N	0	N	00	N
6	20240229	120554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8290	-130	5	-1.54	119486740	14377	74.97	8500	8500	8250	10940	5900	8420	8310.96	2.52	0	-2395	8886	8652	8516	8282	8146	8605	8235	37	2520	500	5380	10	1	7383954	612	14.07	1.60	12	0.19	589.00	5170.00	25950	20230228	-68.05	7870	20231031	5.34	10650	-22.16	20240115	8000	3.62	20240104	25900	-67.99	20230323	7870	5.34	20231031	3.59	N	065370	500	36 억		186225	N	N	0	N	00	N
7	20240229	110556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8280	-140	5	-1.66	110911050	13344	69.59	8500	8500	8250	10940	5900	8420	8311.68	2.52	0	-2230	8886	8652	8516	8282	8146	8605	8235	37	2520	500	5380	10	1	7383954	611	14.06	1.60	12	0.18	589.00	5170.00	25950	20230228	-68.09	7870	20231031	5.21	10650	-22.25	20240115	8000	3.50	20240104	25900	-68.03	20230323	7870	5.21	20231031	3.59	N	065370	500	36 억		186225	N	N	0	N	00	N
8	20240229	100555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8290	-130	5	-1.54	77012150	9252	48.25	8500	8500	8290	10940	5900	8420	8323.84	2.52	0	-3024	8886	8652	8516	8282	8146	8605	8235	37	2520	500	5380	10	1	7383954	612	14.07	1.60	12	0.13	589.00	5170.00	25950	20230228	-68.05	7870	20231031	5.34	10650	-22.16	20240115	8000	3.62	20240104	25900	-67.99	20230323	7870	5.34	20231031	3.59	N	065370	500	36 억		186225	N	N	0	N	00	N
9	20240229	090555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8380	-40	5	-0.48	11257400	1338	6.98	8500	8500	8380	10940	5900	8420	8413.60	2.52	0	-1071	8886	8652	8516	8282	8146	8605	8235	37	2520	500	5380	10	1	7383954	619	14.23	1.62	12	0.02	589.00	5170.00	25950	20230228	-67.71	7870	20231031	6.48	10650	-21.31	20240115	8000	4.75	20240104	25900	-67.64	20230323	7870	6.48	20231031	3.59	N	065370	500	36 억		186225	N	N	0	N	00	N
10	20240228	160521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8420	-70	5	-0.82	162312410	19165	39.35	8420	8750	8380	11030	5950	8490	8470.30	2.60	0	-6271	8990	8740	8560	8310	8130	8650	8220	37	2540	500	5430	10	1	7383954	622	14.30	1.63	12	0.26	589.00	5170.00	25950	20230228	-67.55	7870	20231031	6.99	10650	-20.94	20240115	8000	5.25	20240104	25950	-67.55	20230228	7870	6.99	20231031	3.59	N	065370	500	36 억		192163	N	N	0	N	00	N
11	20240228	150522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8420	-70	5	-0.82	150565630	17770	36.48	8420	8750	8380	11030	5950	8490	8473.02	2.60	0	-6072	8990	8740	8560	8310	8130	8650	8220	37	2540	500	5430	10	1	7383954	622	14.30	1.63	12	0.24	589.00	5170.00	25950	20230228	-67.55	7870	20231031	6.99	10650	-20.94	20240115	8000	5.25	20240104	25950	-67.55	20230228	7870	6.99	20231031	3.59	N	065370	500	36 억		192163	N	N	0	N	00	N
12	20240228	140555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8430	-60	5	-0.71	126921720	14956	30.70	8420	8750	8390	11030	5950	8490	8486.34	2.60	0	-5052	8990	8740	8560	8310	8130	8650	8220	37	2540	500	5430	10	1	7383954	622	14.31	1.63	12	0.20	589.00	5170.00	25950	20230228	-67.51	7870	20231031	7.12	10650	-20.85	20240115	8000	5.38	20240104	25950	-67.51	20230228	7870	7.12	20231031	3.59	N	065370	500	36 억		192163	N	N	0	N	00	N
13	20240228	130556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8430	-60	5	-0.71	104600410	12303	25.26	8420	8750	8420	11030	5950	8490	8502.02	2.60	0	-4545	8990	8740	8560	8310	8130	8650	8220	37	2540	500	5430	10	1	7383954	622	14.31	1.63	12	0.17	589.00	5170.00	25950	20230228	-67.51	7870	20231031	7.12	10650	-20.85	20240115	8000	5.38	20240104	25950	-67.51	20230228	7870	7.12	20231031	3.59	N	065370	500	36 억		192163	N	N	0	N	00	N
14	20240228	120556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8470	-20	5	-0.24	88004420	10338	21.22	8420	8750	8420	11030	5950	8490	8512.71	2.60	0	-3473	8990	8740	8560	8310	8130	8650	8220	37	2540	500	5430	10	1	7383954	625	14.38	1.64	12	0.14	589.00	5170.00	25950	20230228	-67.36	7870	20231031	7.62	10650	-20.47	20240115	8000	5.88	20240104	25950	-67.36	20230228	7870	7.62	20231031	3.59	N	065370	500	36 억		192163	N	N	0	N	00	N
15	20240228	110531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8490	0	3	0.00	66821790	7842	16.10	8420	8750	8420	11030	5950	8490	8521.01	2.60	0	-1239	8990	8740	8560	8310	8130	8650	8220	37	2540	500	5430	10	1	7383954	627	14.41	1.64	12	0.11	589.00	5170.00	25950	20230228	-67.28	7870	20231031	7.88	10650	-20.28	20240115	8000	6.12	20240104	25950	-67.28	20230228	7870	7.88	20231031	3.59	N	065370	500	36 억		192163	N	N	0	N	00	N
16	20240228	100553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8510	20	2	0.24	38486610	4516	9.27	8420	8750	8420	11030	5950	8490	8522.28	2.60	0	-1862	8990	8740	8560	8310	8130	8650	8220	37	2540	500	5430	10	1	7383954	628	14.45	1.65	12	0.06	589.00	5170.00	25950	20230228	-67.21	7870	20231031	8.13	10650	-20.09	20240115	8000	6.38	20240104	25950	-67.21	20230228	7870	8.13	20231031	3.59	N	065370	500	36 억		192163	N	N	0	N	00	N
17	20240228	090555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	110	2	1.30	4260590	504	1.03	8420	8600	8420	11030	5950	8490	8453.55	2.60	0	-11	8990	8740	8560	8310	8130	8650	8220	37	2540	500	5430	10	1	7383954	635	14.60	1.66	12	0.01	589.00	5170.00	25950	20230228	-66.86	7870	20231031	9.28	10650	-19.25	20240115	8000	7.50	20240104	25950	-66.86	20230228	7870	9.28	20231031	3.59	N	065370	500	36 억		192163	N	N	0	N	00	N
18	20240227	160554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8490	-410	5	-4.61	414478300	48653	129.05	8810	8810	8380	11570	6230	8900	8519.07	2.61	0	-864	9093	8996	8893	8796	8693	8945	8745	37	2670	500	5690	10	1	7383954	627	14.41	1.64	12	0.66	589.00	5170.00	25950	20230228	-67.28	7870	20231031	7.88	10650	-20.28	20240115	8000	6.12	20240104	25950	-67.28	20230228	7870	7.88	20231031	3.65	N	065370	500	36 억		192892	N	N	0	N	00	N
19	20240227	150556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8420	-480	5	-5.39	389318990	45667	121.13	8810	8810	8390	11570	6230	8900	8525.17	2.61	0	-370	9093	8996	8893	8796	8693	8945	8745	37	2670	500	5690	10	1	7383954	622	14.30	1.63	12	0.62	589.00	5170.00	25950	20230228	-67.55	7870	20231031	6.99	10650	-20.94	20240115	8000	5.25	20240104	25950	-67.55	20230228	7870	6.99	20231031	3.65	N	065370	500	36 억		192892	N	N	0	N	00	N
20	20240227	140553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8470	-430	5	-4.83	342807840	40146	106.48	8810	8810	8400	11570	6230	8900	8539.03	2.61	0	-177	9093	8996	8893	8796	8693	8945	8745	37	2670	500	5690	10	1	7383954	625	14.38	1.64	12	0.54	589.00	5170.00	25950	20230228	-67.36	7870	20231031	7.62	10650	-20.47	20240115	8000	5.88	20240104	25950	-67.36	20230228	7870	7.62	20231031	3.65	N	065370	500	36 억		192892	N	N	0	N	00	N
21	20240227	130516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8480	-420	5	-4.72	315788830	36956	98.02	8810	8810	8400	11570	6230	8900	8544.99	2.61	0	816	9093	8996	8893	8796	8693	8945	8745	37	2670	500	5690	10	1	7383954	626	14.40	1.64	12	0.50	589.00	5170.00	25950	20230228	-67.32	7870	20231031	7.75	10650	-20.38	20240115	8000	6.00	20240104	25950	-67.32	20230228	7870	7.75	20231031	3.65	N	065370	500	36 억		192892	N	N	0	N	00	N
22	20240227	120557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8460	-440	5	-4.94	298323640	34892	92.55	8810	8810	8400	11570	6230	8900	8549.92	2.61	0	583	9093	8996	8893	8796	8693	8945	8745	37	2670	500	5690	10	1	7383954	625	14.36	1.64	12	0.47	589.00	5170.00	25950	20230228	-67.40	7870	20231031	7.50	10650	-20.56	20240115	8000	5.75	20240104	25950	-67.40	20230228	7870	7.50	20231031	3.65	N	065370	500	36 억		192892	N	N	0	N	00	N
23	20240227	110554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8490	-410	5	-4.61	195662630	22714	60.25	8810	8810	8460	11570	6230	8900	8614.19	2.61	0	-584	9093	8996	8893	8796	8693	8945	8745	37	2670	500	5690	10	1	7383954	627	14.41	1.64	12	0.31	589.00	5170.00	25950	20230228	-67.28	7870	20231031	7.88	10650	-20.28	20240115	8000	6.12	20240104	25950	-67.28	20230228	7870	7.88	20231031	3.65	N	065370	500	36 억		192892	N	N	0	N	00	N
24	20240227	100551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8660	-240	5	-2.70	124107680	14339	38.03	8810	8810	8590	11570	6230	8900	8655.25	2.61	0	-767	9093	8996	8893	8796	8693	8945	8745	37	2670	500	5690	10	1	7383954	639	14.70	1.68	12	0.19	589.00	5170.00	25950	20230228	-66.63	7870	20231031	10.04	10650	-18.69	20240115	8000	8.25	20240104	25950	-66.63	20230228	7870	10.04	20231031	3.65	N	065370	500	36 억		192892	N	N	0	N	00	N
25	20240227	090553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8680	-220	5	-2.47	20362930	2330	6.18	8810	8810	8680	11570	6230	8900	8739.45	2.61	0	-193	9093	8996	8893	8796	8693	8945	8745	37	2670	500	5690	10	1	7383954	641	14.74	1.68	12	0.03	589.00	5170.00	25950	20230228	-66.55	7870	20231031	10.29	10650	-18.50	20240115	8000	8.50	20240104	25950	-66.55	20230228	7870	10.29	20231031	3.65	N	065370	500	36 억		192892	N	N	0	N	00	N
26	20240226	160552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8900	-110	5	-1.22	333890550	37670	62.87	8950	8990	8790	11710	6310	9010	8863.57	2.71	0	-7492	9403	9206	9053	8856	8703	9130	8780	37	2700	500	5760	10	1	7383954	657	15.11	1.72	12	0.51	589.00	5170.00	25950	20230228	-65.70	7870	20231031	13.09	10650	-16.43	20240115	8000	11.25	20240104	25950	-65.70	20230228	7870	13.09	20231031	3.55	N	065370	500	36 억		200093	N	N	0	N	00	N
27	20240226	150550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8850	-160	5	-1.78	303179160	34205	57.09	8950	8990	8790	11710	6310	9010	8863.59	2.71	0	-6145	9403	9206	9053	8856	8703	9130	8780	37	2700	500	5760	10	1	7383954	653	15.03	1.71	12	0.46	589.00	5170.00	25950	20230228	-65.90	7870	20231031	12.45	10650	-16.90	20240115	8000	10.62	20240104	25950	-65.90	20230228	7870	12.45	20231031	3.55	N	065370	500	36 억		200093	N	N	0	N	00	N
28	20240226	140551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8810	-200	5	-2.22	269367960	30378	50.70	8950	8990	8790	11710	6310	9010	8867.21	2.71	0	-4680	9403	9206	9053	8856	8703	9130	8780	37	2700	500	5760	10	1	7383954	651	14.96	1.70	12	0.41	589.00	5170.00	25950	20230228	-66.05	7870	20231031	11.94	10650	-17.28	20240115	8000	10.12	20240104	25950	-66.05	20230228	7870	11.94	20231031	3.55	N	065370	500	36 억		200093	N	N	0	N	00	N
29	20240226	130547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8900	-110	5	-1.22	228626960	25764	43.00	8950	8990	8790	11710	6310	9010	8873.89	2.71	0	-3306	9403	9206	9053	8856	8703	9130	8780	37	2700	500	5760	10	1	7383954	657	15.11	1.72	12	0.35	589.00	5170.00	25950	20230228	-65.70	7870	20231031	13.09	10650	-16.43	20240115	8000	11.25	20240104	25950	-65.70	20230228	7870	13.09	20231031	3.55	N	065370	500	36 억		200093	N	N	0	N	00	N
30	20240226	120547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8930	-80	5	-0.89	222486820	25074	41.85	8950	8990	8790	11710	6310	9010	8873.21	2.71	0	-2852	9403	9206	9053	8856	8703	9130	8780	37	2700	500	5760	10	1	7383954	659	15.16	1.73	12	0.34	589.00	5170.00	25950	20230228	-65.59	7870	20231031	13.47	10650	-16.15	20240115	8000	11.62	20240104	25950	-65.59	20230228	7870	13.47	20231031	3.55	N	065370	500	36 억		200093	N	N	0	N	00	N
31	20240226	110546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8900	-110	5	-1.22	197142080	22228	37.10	8950	8990	8790	11710	6310	9010	8869.09	2.71	0	-1934	9403	9206	9053	8856	8703	9130	8780	37	2700	500	5760	10	1	7383954	657	15.11	1.72	12	0.30	589.00	5170.00	25950	20230228	-65.70	7870	20231031	13.09	10650	-16.43	20240115	8000	11.25	20240104	25950	-65.70	20230228	7870	13.09	20231031	3.55	N	065370	500	36 억		200093	N	N	0	N	00	N
32	20240226	100543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8850	-160	5	-1.78	135039050	15232	25.42	8950	8990	8790	11710	6310	9010	8865.48	2.71	0	134	9403	9206	9053	8856	8703	9130	8780	37	2700	500	5760	10	1	7383954	653	15.03	1.71	12	0.21	589.00	5170.00	25950	20230228	-65.90	7870	20231031	12.45	10650	-16.90	20240115	8000	10.62	20240104	25950	-65.90	20230228	7870	12.45	20231031	3.55	N	065370	500	36 억		200093	N	N	0	N	00	N
33	20240226	090543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8870	-140	5	-1.55	9643530	1082	1.81	8950	8950	8870	11710	6310	9010	8912.69	2.71	0	-526	9403	9206	9053	8856	8703	9130	8780	37	2700	500	5760	10	1	7383954	655	15.06	1.72	12	0.01	589.00	5170.00	25950	20230228	-65.82	7870	20231031	12.71	10650	-16.71	20240115	8000	10.88	20240104	25950	-65.82	20230228	7870	12.71	20231031	3.55	N	065370	500	36 억		200093	N	N	0	N	00	N
34	20240223	160545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9010	-180	5	-1.96	539631520	59613	51.59	9210	9250	8900	11940	6440	9190	9052.25	2.96	0	-19973	9523	9356	9093	8926	8663	9440	9010	37	2750	500	5880	10	1	7383954	665	15.30	1.74	12	0.81	589.00	5170.00	25950	20230228	-65.28	7870	20231031	14.49	10650	-15.40	20240115	8000	12.62	20240104	25950	-65.28	20230228	7870	14.49	20231031	3.68	N	065370	500	36 억		218867	N	N	0	N	00	N
35	20240223	150543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8930	-260	5	-2.83	527617280	58273	50.43	9210	9250	8900	11940	6440	9190	9054.23	2.96	0	-19355	9523	9356	9093	8926	8663	9440	9010	37	2750	500	5880	10	1	7383954	659	15.16	1.73	12	0.79	589.00	5170.00	25950	20230228	-65.59	7870	20231031	13.47	10650	-16.15	20240115	8000	11.62	20240104	25950	-65.59	20230228	7870	13.47	20231031	3.68	N	065370	500	36 억		218867	N	N	0	N	00	N
36	20240223	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8960	-230	5	-2.50	462328350	50964	44.11	9210	9250	8960	11940	6440	9190	9071.67	2.96	0	-18067	9523	9356	9093	8926	8663	9440	9010	37	2750	500	5880	10	1	7383954	662	15.21	1.73	12	0.69	589.00	5170.00	25950	20230228	-65.47	7870	20231031	13.85	10650	-15.87	20240115	8000	12.00	20240104	25950	-65.47	20230228	7870	13.85	20231031	3.68	N	065370	500	36 억		218867	N	N	0	N	00	N
37	20240223	130541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9050	-140	5	-1.52	417659720	45990	39.80	9210	9250	8980	11940	6440	9190	9081.53	2.96	0	-16535	9523	9356	9093	8926	8663	9440	9010	37	2750	500	5880	10	1	7383954	668	15.37	1.75	12	0.62	589.00	5170.00	25950	20230228	-65.13	7870	20231031	14.99	10650	-15.02	20240115	8000	13.12	20240104	25950	-65.13	20230228	7870	14.99	20231031	3.68	N	065370	500	36 억		218867	N	N	0	N	00	N
38	20240223	120541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9060	-130	5	-1.41	358302520	39406	34.10	9210	9250	8980	11940	6440	9190	9092.59	2.96	0	-15241	9523	9356	9093	8926	8663	9440	9010	37	2750	500	5880	10	1	7383954	669	15.38	1.75	12	0.53	589.00	5170.00	25950	20230228	-65.09	7870	20231031	15.12	10650	-14.93	20240115	8000	13.25	20240104	25950	-65.09	20230228	7870	15.12	20231031	3.68	N	065370	500	36 억		218867	N	N	0	N	00	N
39	20240223	110537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9110	-80	5	-0.87	329086650	36180	31.31	9210	9250	8980	11940	6440	9190	9095.82	2.96	0	-15978	9523	9356	9093	8926	8663	9440	9010	37	2750	500	5880	10	1	7383954	673	15.47	1.76	12	0.49	589.00	5170.00	25950	20230228	-64.89	7870	20231031	15.76	10650	-14.46	20240115	8000	13.88	20240104	25950	-64.89	20230228	7870	15.76	20231031	3.68	N	065370	500	36 억		218867	N	N	0	N	00	N
40	20240223	100535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9080	-110	5	-1.20	206362860	22646	19.60	9210	9250	9010	11940	6440	9190	9112.55	2.96	0	-13692	9523	9356	9093	8926	8663	9440	9010	37	2750	500	5880	10	1	7383954	670	15.42	1.76	12	0.31	589.00	5170.00	25950	20230228	-65.01	7870	20231031	15.37	10650	-14.74	20240115	8000	13.50	20240104	25950	-65.01	20230228	7870	15.37	20231031	3.68	N	065370	500	36 억		218867	N	N	0	N	00	N
41	20240223	090539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9160	-30	5	-0.33	50680140	5529	4.79	9210	9210	9040	11940	6440	9190	9166.24	2.96	0	-3092	9523	9356	9093	8926	8663	9440	9010	37	2750	500	5880	10	1	7383954	676	15.55	1.77	12	0.07	589.00	5170.00	25950	20230228	-64.70	7870	20231031	16.39	10650	-13.99	20240115	8000	14.50	20240104	25950	-64.70	20230228	7870	16.39	20231031	3.68	N	065370	500	36 억		218867	N	N	0	N	00	N
42	20240222	160532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9190	400	2	4.55	1048024770	114710	125.48	8830	9260	8830	11420	6160	8790	9136.24	2.82	0	10184	9376	9082	8936	8642	8496	9010	8570	37	2630	500	5620	10	1	7383954	679	15.60	1.78	12	1.55	589.00	5170.00	25950	20230228	-64.59	7870	20231031	16.77	10650	-13.71	20240115	8000	14.88	20240104	25950	-64.59	20230228	7870	16.77	20231031	3.39	N	065370	500	36 억		208251	N	N	0	N	00	N
43	20240222	150541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9130	340	2	3.87	952428530	104296	114.08	8830	9260	8830	11420	6160	8790	9131.98	2.82	0	10443	9376	9082	8936	8642	8496	9010	8570	37	2630	500	5620	10	1	7383954	674	15.50	1.77	12	1.41	589.00	5170.00	25950	20230228	-64.82	7870	20231031	16.01	10650	-14.27	20240115	8000	14.12	20240104	25950	-64.82	20230228	7870	16.01	20231031	3.39	N	065370	500	36 억		208251	N	N	0	N	00	N
44	20240222	140539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9150	360	2	4.10	882436080	96649	105.72	8830	9260	8830	11420	6160	8790	9130.32	2.82	0	10157	9376	9082	8936	8642	8496	9010	8570	37	2630	500	5620	10	1	7383954	676	15.53	1.77	12	1.31	589.00	5170.00	25950	20230228	-64.74	7870	20231031	16.26	10650	-14.08	20240115	8000	14.38	20240104	25950	-64.74	20230228	7870	16.26	20231031	3.39	N	065370	500	36 억		208251	N	N	0	N	00	N
45	20240222	130528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9120	330	2	3.75	831174970	91025	99.57	8830	9260	8830	11420	6160	8790	9131.28	2.82	0	9568	9376	9082	8936	8642	8496	9010	8570	37	2630	500	5620	10	1	7383954	673	15.48	1.76	12	1.23	589.00	5170.00	25950	20230228	-64.86	7870	20231031	15.88	10650	-14.37	20240115	8000	14.00	20240104	25950	-64.86	20230228	7870	15.88	20231031	3.39	N	065370	500	36 억		208251	N	N	0	N	00	N
46	20240222	120536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9050	260	2	2.96	770166020	84314	92.23	8830	9260	8830	11420	6160	8790	9134.50	2.82	0	10769	9376	9082	8936	8642	8496	9010	8570	37	2630	500	5620	10	1	7383954	668	15.37	1.75	12	1.14	589.00	5170.00	25950	20230228	-65.13	7870	20231031	14.99	10650	-15.02	20240115	8000	13.12	20240104	25950	-65.13	20230228	7870	14.99	20231031	3.39	N	065370	500	36 억		208251	N	N	0	N	00	N
47	20240222	110532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9160	370	2	4.21	672757780	73633	80.54	8830	9260	8830	11420	6160	8790	9136.63	2.82	0	14980	9376	9082	8936	8642	8496	9010	8570	37	2630	500	5620	10	1	7383954	676	15.55	1.77	12	1.00	589.00	5170.00	25950	20230228	-64.70	7870	20231031	16.39	10650	-13.99	20240115	8000	14.50	20240104	25950	-64.70	20230228	7870	16.39	20231031	3.39	N	065370	500	36 억		208251	N	N	0	N	00	N
48	20240222	100529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9140	350	2	3.98	398338540	43726	47.83	8830	9250	8830	11420	6160	8790	9109.88	2.82	0	254	9376	9082	8936	8642	8496	9010	8570	37	2630	500	5620	10	1	7383954	675	15.52	1.77	12	0.59	589.00	5170.00	25950	20230228	-64.78	7870	20231031	16.14	10650	-14.18	20240115	8000	14.25	20240104	25950	-64.78	20230228	7870	16.14	20231031	3.39	N	065370	500	36 억		208251	N	N	0	N	00	N
49	20240222	090538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8920	130	2	1.48	7938490	895	0.98	8830	8930	8830	11420	6160	8790	8869.82	2.82	0	-513	9376	9082	8936	8642	8496	9010	8570	37	2630	500	5620	10	1	7383954	659	15.14	1.73	12	0.01	589.00	5170.00	25950	20230228	-65.63	7870	20231031	13.34	10650	-16.24	20240115	8000	11.50	20240104	25950	-65.63	20230228	7870	13.34	20231031	3.39	N	065370	500	36 억		208251	N	N	0	N	00	N
50	20240221	160533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8790	-270	5	-2.98	811938510	91159	50.24	9100	9230	8790	11770	6350	9060	8906.84	2.78	0	4488	9553	9306	8983	8736	8413	9430	8860	37	2710	500	5790	10	1	7383954	649	14.92	1.70	12	1.23	589.00	5170.00	25950	20230228	-66.13	7870	20231031	11.69	10650	-17.46	20240115	8000	9.88	20240104	25950	-66.13	20230228	7870	11.69	20231031	3.62	N	065370	500	36 억		205041	N	N	0	N	00	N
51	20240221	150528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8810	-250	5	-2.76	752365940	84389	46.51	9100	9230	8790	11770	6350	9060	8915.45	2.78	0	4486	9553	9306	8983	8736	8413	9430	8860	37	2710	500	5790	10	1	7383954	651	14.96	1.70	12	1.14	589.00	5170.00	25950	20230228	-66.05	7870	20231031	11.94	10650	-17.28	20240115	8000	10.12	20240104	25950	-66.05	20230228	7870	11.94	20231031	3.62	N	065370	500	36 억		205041	N	N	0	N	00	N
52	20240221	140530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8990	-70	5	-0.77	495003870	55281	30.47	9100	9230	8830	11770	6350	9060	8954.32	2.78	0	-5990	9553	9306	8983	8736	8413	9430	8860	37	2710	500	5790	10	1	7383954	664	15.26	1.74	12	0.75	589.00	5170.00	25950	20230228	-65.36	7870	20231031	14.23	10650	-15.59	20240115	8000	12.38	20240104	25950	-65.36	20230228	7870	14.23	20231031	3.62	N	065370	500	36 억		205041	N	N	0	N	00	N
53	20240221	130530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8910	-150	5	-1.66	471327960	52634	29.01	9100	9230	8830	11770	6350	9060	8954.82	2.78	0	-5857	9553	9306	8983	8736	8413	9430	8860	37	2710	500	5790	10	1	7383954	658	15.13	1.72	12	0.71	589.00	5170.00	25950	20230228	-65.66	7870	20231031	13.21	10650	-16.34	20240115	8000	11.38	20240104	25950	-65.66	20230228	7870	13.21	20231031	3.62	N	065370	500	36 억		205041	N	N	0	N	00	N
54	20240221	120529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8980	-80	5	-0.88	423630270	47295	26.07	9100	9230	8830	11770	6350	9060	8957.19	2.78	0	-5899	9553	9306	8983	8736	8413	9430	8860	37	2710	500	5790	10	1	7383954	663	15.25	1.74	12	0.64	589.00	5170.00	25950	20230228	-65.39	7870	20231031	14.10	10650	-15.68	20240115	8000	12.25	20240104	25950	-65.39	20230228	7870	14.10	20231031	3.62	N	065370	500	36 억		205041	N	N	0	N	00	N
55	20240221	110535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8920	-140	5	-1.55	288676980	32123	17.70	9100	9230	8850	11770	6350	9060	8986.61	2.78	0	-5826	9553	9306	8983	8736	8413	9430	8860	37	2710	500	5790	10	1	7383954	659	15.14	1.73	12	0.44	589.00	5170.00	25950	20230228	-65.63	7870	20231031	13.34	10650	-16.24	20240115	8000	11.50	20240104	25950	-65.63	20230228	7870	13.34	20231031	3.62	N	065370	500	36 억		205041	N	N	0	N	00	N
56	20240221	100527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8930	-130	5	-1.43	217165140	24109	13.29	9100	9230	8850	11770	6350	9060	9007.64	2.78	0	-4135	9553	9306	8983	8736	8413	9430	8860	37	2710	500	5790	10	1	7383954	659	15.16	1.73	12	0.33	589.00	5170.00	25950	20230228	-65.59	7870	20231031	13.47	10650	-16.15	20240115	8000	11.62	20240104	25950	-65.59	20230228	7870	13.47	20231031	3.62	N	065370	500	36 억		205041	N	N	0	N	00	N
57	20240221	090527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9130	70	2	0.77	53222940	5865	3.23	9100	9210	9000	11770	6350	9060	9074.67	2.78	0	-3883	9553	9306	8983	8736	8413	9430	8860	37	2710	500	5790	10	1	7383954	674	15.50	1.77	12	0.08	589.00	5170.00	25950	20230228	-64.82	7870	20231031	16.01	10650	-14.27	20240115	8000	14.12	20240104	25950	-64.82	20230228	7870	16.01	20231031	3.62	N	065370	500	36 억		205041	N	N	0	N	00	N
58	20240220	160523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9060	400	2	4.62	1642153940	181345	307.01	8700	9230	8660	11250	6070	8660	9055.41	2.90	0	-6273	8853	8756	8593	8496	8333	8805	8545	37	2590	500	5540	10	1	7383954	669	15.38	1.75	12	2.46	589.00	5170.00	25950	20230228	-65.09	7870	20231031	15.12	10650	-14.93	20240115	8000	13.25	20240104	25950	-65.09	20230228	7870	15.12	20231031	3.62	N	065370	500	36 억		214276	N	N	0	N	00	N
59	20240220	150526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9060	400	2	4.62	1593644970	175987	297.93	8700	9230	8660	11250	6070	8660	9055.47	2.90	0	-5798	8853	8756	8593	8496	8333	8805	8545	37	2590	500	5540	10	1	7383954	669	15.38	1.75	12	2.38	589.00	5170.00	25950	20230228	-65.09	7870	20231031	15.12	10650	-14.93	20240115	8000	13.25	20240104	25950	-65.09	20230228	7870	15.12	20231031	3.62	N	065370	500	36 억		214276	N	N	0	N	00	N
60	20240220	140527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8930	270	2	3.12	1464065980	161631	273.63	8700	9230	8660	11250	6070	8660	9058.08	2.90	0	-5565	8853	8756	8593	8496	8333	8805	8545	37	2590	500	5540	10	1	7383954	659	15.16	1.73	12	2.19	589.00	5170.00	25950	20230228	-65.59	7870	20231031	13.47	10650	-16.15	20240115	8000	11.62	20240104	25950	-65.59	20230228	7870	13.47	20231031	3.62	N	065370	500	36 억		214276	N	N	0	N	00	N
61	20240220	130526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9000	340	2	3.93	1390074840	153360	259.63	8700	9230	8660	11250	6070	8660	9064.13	2.90	0	-5322	8853	8756	8593	8496	8333	8805	8545	37	2590	500	5540	10	1	7383954	665	15.28	1.74	12	2.08	589.00	5170.00	25950	20230228	-65.32	7870	20231031	14.36	10650	-15.49	20240115	8000	12.50	20240104	25950	-65.32	20230228	7870	14.36	20231031	3.62	N	065370	500	36 억		214276	N	N	0	N	00	N
62	20240220	120524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9050	390	2	4.50	1336838640	147468	249.65	8700	9230	8660	11250	6070	8660	9065.28	2.90	0	-3887	8853	8756	8593	8496	8333	8805	8545	37	2590	500	5540	10	1	7383954	668	15.37	1.75	12	2.00	589.00	5170.00	25950	20230228	-65.13	7870	20231031	14.99	10650	-15.02	20240115	8000	13.12	20240104	25950	-65.13	20230228	7870	14.99	20231031	3.62	N	065370	500	36 억		214276	N	N	0	N	00	N
63	20240220	110522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9010	350	2	4.04	1250619920	137884	233.43	8700	9230	8660	11250	6070	8660	9070.09	2.90	0	-5501	8853	8756	8593	8496	8333	8805	8545	37	2590	500	5540	10	1	7383954	665	15.30	1.74	12	1.87	589.00	5170.00	25950	20230228	-65.28	7870	20231031	14.49	10650	-15.40	20240115	8000	12.62	20240104	25950	-65.28	20230228	7870	14.49	20231031	3.62	N	065370	500	36 억		214276	N	N	0	N	00	N
64	20240220	100515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9110	450	2	5.20	898506200	99431	168.33	8700	9200	8660	11250	6070	8660	9036.48	2.90	0	-11565	8853	8756	8593	8496	8333	8805	8545	37	2590	500	5540	10	1	7383954	673	15.47	1.76	12	1.35	589.00	5170.00	25950	20230228	-64.89	7870	20231031	15.76	10650	-14.46	20240115	8000	13.88	20240104	25950	-64.89	20230228	7870	15.76	20231031	3.62	N	065370	500	36 억		214276	N	N	0	N	00	N
65	20240220	090527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8810	150	2	1.73	30964110	3538	5.99	8700	8880	8660	11250	6070	8660	8751.87	2.90	0	-624	8853	8756	8593	8496	8333	8805	8545	37	2590	500	5540	10	1	7383954	651	14.96	1.70	12	0.05	589.00	5170.00	25950	20230228	-66.05	7870	20231031	11.94	10650	-17.28	20240115	8000	10.12	20240104	25950	-66.05	20230228	7870	11.94	20231031	3.62	N	065370	500	36 억		214276	N	N	0	N	00	N
66	20240219	160525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8660	160	2	1.88	494166750	57485	246.01	8500	8690	8430	11050	5950	8500	8596.36	2.87	0	1757	8986	8742	8586	8342	8186	8665	8265	37	2550	500	5440	10	1	7383954	639	14.70	1.68	12	0.78	589.00	5170.00	25950	20230228	-66.63	7870	20231031	10.04	10650	-18.69	20240115	8000	8.25	20240104	25950	-66.63	20230228	7870	10.04	20231031	3.69	N	065370	500	36 억		212227	N	N	0	N	00	N
67	20240219	150529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8660	160	2	1.88	392564130	45772	195.88	8500	8690	8430	11050	5950	8500	8576.51	2.87	0	4546	8986	8742	8586	8342	8186	8665	8265	37	2550	500	5440	10	1	7383954	639	14.70	1.68	12	0.62	589.00	5170.00	25950	20230228	-66.63	7870	20231031	10.04	10650	-18.69	20240115	8000	8.25	20240104	25950	-66.63	20230228	7870	10.04	20231031	3.69	N	065370	500	36 억		212227	N	N	0	N	00	N
68	20240219	140528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8590	90	2	1.06	226061970	26491	113.37	8500	8690	8430	11050	5950	8500	8533.54	2.87	0	5444	8986	8742	8586	8342	8186	8665	8265	37	2550	500	5440	10	1	7383954	634	14.58	1.66	12	0.36	589.00	5170.00	25950	20230228	-66.90	7870	20231031	9.15	10650	-19.34	20240115	8000	7.37	20240104	25950	-66.90	20230228	7870	9.15	20231031	3.69	N	065370	500	36 억		212227	N	N	0	N	00	N
69	20240219	130527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8560	60	2	0.71	207445610	24320	104.08	8500	8690	8430	11050	5950	8500	8529.84	2.87	0	6566	8986	8742	8586	8342	8186	8665	8265	37	2550	500	5440	10	1	7383954	632	14.53	1.66	12	0.33	589.00	5170.00	25950	20230228	-67.01	7870	20231031	8.77	10650	-19.62	20240115	8000	7.00	20240104	25950	-67.01	20230228	7870	8.77	20231031	3.69	N	065370	500	36 억		212227	N	N	0	N	00	N
70	20240219	120527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8610	110	2	1.29	180436630	21179	90.64	8500	8690	8430	11050	5950	8500	8519.60	2.87	0	7122	8986	8742	8586	8342	8186	8665	8265	37	2550	500	5440	10	1	7383954	636	14.62	1.67	12	0.29	589.00	5170.00	25950	20230228	-66.82	7870	20231031	9.40	10650	-19.15	20240115	8000	7.62	20240104	25950	-66.82	20230228	7870	9.40	20231031	3.69	N	065370	500	36 억		212227	N	N	0	N	00	N
71	20240219	110526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8660	160	2	1.88	170416030	20018	85.67	8500	8690	8430	11050	5950	8500	8513.14	2.87	0	6837	8986	8742	8586	8342	8186	8665	8265	37	2550	500	5440	10	1	7383954	639	14.70	1.68	12	0.27	589.00	5170.00	25950	20230228	-66.63	7870	20231031	10.04	10650	-18.69	20240115	8000	8.25	20240104	25950	-66.63	20230228	7870	10.04	20231031	3.69	N	065370	500	36 억		212227	N	N	0	N	00	N
72	20240219	100520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8470	-30	5	-0.35	79214370	9321	39.89	8500	8580	8440	11050	5950	8500	8498.48	2.87	0	1645	8986	8742	8586	8342	8186	8665	8265	37	2550	500	5440	10	1	7383954	625	14.38	1.64	12	0.13	589.00	5170.00	25950	20230228	-67.36	7870	20231031	7.62	10650	-20.47	20240115	8000	5.88	20240104	25950	-67.36	20230228	7870	7.62	20231031	3.69	N	065370	500	36 억		212227	N	N	0	N	00	N
73	20240219	090524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8470	-30	5	-0.35	2420890	285	1.22	8500	8500	8470	11050	5950	8500	8494.35	2.87	0	-121	8986	8742	8586	8342	8186	8665	8265	37	2550	500	5440	10	1	7383954	625	14.38	1.64	12	0.00	589.00	5170.00	25950	20230228	-67.36	7870	20231031	7.62	10650	-20.47	20240115	8000	5.88	20240104	25950	-67.36	20230228	7870	7.62	20231031	3.69	N	065370	500	36 억		212227	N	N	0	N	00	N
74	20240216	160521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8500	-90	5	-1.05	199269480	23297	118.27	8610	8830	8430	11160	6020	8590	8553.47	2.90	0	-1558	8870	8730	8620	8480	8370	8675	8425	37	2570	500	5490	10	1	7383954	628	14.43	1.64	12	0.32	589.00	5170.00	25950	20230228	-67.24	7870	20231031	8.01	10650	-20.19	20240115	8000	6.25	20240104	25950	-67.24	20230228	7870	8.01	20231031	3.70	N	065370	500	36 억		213785	N	N	0	N	00	N
75	20240216	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8500	-90	5	-1.05	175532500	20497	104.06	8610	8830	8430	11160	6020	8590	8563.81	2.90	0	-1361	8870	8730	8620	8480	8370	8675	8425	37	2570	500	5490	10	1	7383954	628	14.43	1.64	12	0.28	589.00	5170.00	25950	20230228	-67.24	7870	20231031	8.01	10650	-20.19	20240115	8000	6.25	20240104	25950	-67.24	20230228	7870	8.01	20231031	3.70	N	065370	500	36 억		213785	N	N	0	N	00	N
76	20240216	140527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8480	-110	5	-1.28	155998780	18193	92.36	8610	8830	8430	11160	6020	8590	8574.66	2.90	0	-357	8870	8730	8620	8480	8370	8675	8425	37	2570	500	5490	10	1	7383954	626	14.40	1.64	12	0.25	589.00	5170.00	25950	20230228	-67.32	7870	20231031	7.75	10650	-20.38	20240115	8000	6.00	20240104	25950	-67.32	20230228	7870	7.75	20231031	3.70	N	065370	500	36 억		213785	N	N	0	N	00	N
77	20240216	130521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8500	-90	5	-1.05	150280120	17519	88.94	8610	8830	8430	11160	6020	8590	8578.12	2.90	0	-339	8870	8730	8620	8480	8370	8675	8425	37	2570	500	5490	10	1	7383954	628	14.43	1.64	12	0.24	589.00	5170.00	25950	20230228	-67.24	7870	20231031	8.01	10650	-20.19	20240115	8000	6.25	20240104	25950	-67.24	20230228	7870	8.01	20231031	3.70	N	065370	500	36 억		213785	N	N	0	N	00	N
78	20240216	120524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8520	-70	5	-0.81	138279460	16103	81.75	8610	8830	8500	11160	6020	8590	8587.19	2.90	0	236	8870	8730	8620	8480	8370	8675	8425	37	2570	500	5490	10	1	7383954	629	14.47	1.65	12	0.22	589.00	5170.00	25950	20230228	-67.17	7870	20231031	8.26	10650	-20.00	20240115	8000	6.50	20240104	25950	-67.17	20230228	7870	8.26	20231031	3.70	N	065370	500	36 억		213785	N	N	0	N	00	N
79	20240216	110524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8550	-40	5	-0.47	125885530	14647	74.36	8610	8830	8500	11160	6020	8590	8594.63	2.90	0	-74	8870	8730	8620	8480	8370	8675	8425	37	2570	500	5490	10	1	7383954	631	14.52	1.65	12	0.20	589.00	5170.00	25950	20230228	-67.05	7870	20231031	8.64	10650	-19.72	20240115	8000	6.88	20240104	25950	-67.05	20230228	7870	8.64	20231031	3.70	N	065370	500	36 억		213785	N	N	0	N	00	N
80	20240216	100522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8580	-10	5	-0.12	101148740	11742	59.61	8610	8830	8500	11160	6020	8590	8614.27	2.90	0	-373	8870	8730	8620	8480	8370	8675	8425	37	2570	500	5490	10	1	7383954	634	14.57	1.66	12	0.16	589.00	5170.00	25950	20230228	-66.94	7870	20231031	9.02	10650	-19.44	20240115	8000	7.25	20240104	25950	-66.94	20230228	7870	9.02	20231031	3.70	N	065370	500	36 억		213785	N	N	0	N	00	N
81	20240216	090516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	10	2	0.12	4680970	545	2.77	8610	8620	8540	11160	6020	8590	8588.94	2.90	0	-107	8870	8730	8620	8480	8370	8675	8425	37	2570	500	5490	10	1	7383954	635	14.60	1.66	12	0.01	589.00	5170.00	25950	20230228	-66.86	7870	20231031	9.28	10650	-19.25	20240115	8000	7.50	20240104	25950	-66.86	20230228	7870	9.28	20231031	3.70	N	065370	500	36 억		213785	N	N	0	N	00	N
82	20240215	160519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8590	-60	5	-0.69	168942040	19682	125.62	8760	8760	8510	11240	6060	8650	8583.58	2.95	0	-3778	8856	8752	8576	8472	8296	8805	8525	37	2590	500	5530	10	1	7383954	634	14.58	1.66	12	0.27	589.00	5170.00	25950	20230228	-66.90	7870	20231031	9.15	10650	-19.34	20240115	8000	7.37	20240104	25950	-66.90	20230228	7870	9.15	20231031	3.77	N	065370	500	36 억		218063	N	N	0	N	00	N
83	20240215	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8560	-90	5	-1.04	146695140	17088	109.06	8760	8760	8510	11240	6060	8650	8584.69	2.95	0	-2830	8856	8752	8576	8472	8296	8805	8525	37	2590	500	5530	10	1	7383954	632	14.53	1.66	12	0.23	589.00	5170.00	25950	20230228	-67.01	7870	20231031	8.77	10650	-19.62	20240115	8000	7.00	20240104	25950	-67.01	20230228	7870	8.77	20231031	3.77	N	065370	500	36 억		218063	N	N	0	N	00	N
84	20240215	140519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8540	-110	5	-1.27	132241700	15401	98.30	8760	8760	8510	11240	6060	8650	8586.57	2.95	0	-2135	8856	8752	8576	8472	8296	8805	8525	37	2590	500	5530	10	1	7383954	631	14.50	1.65	12	0.21	589.00	5170.00	25950	20230228	-67.09	7870	20231031	8.51	10650	-19.81	20240115	8000	6.75	20240104	25950	-67.09	20230228	7870	8.51	20231031	3.77	N	065370	500	36 억		218063	N	N	0	N	00	N
85	20240215	130516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8560	-90	5	-1.04	115082530	13389	85.45	8760	8760	8530	11240	6060	8650	8595.30	2.95	0	-515	8856	8752	8576	8472	8296	8805	8525	37	2590	500	5530	10	1	7383954	632	14.53	1.66	12	0.18	589.00	5170.00	25950	20230228	-67.01	7870	20231031	8.77	10650	-19.62	20240115	8000	7.00	20240104	25950	-67.01	20230228	7870	8.77	20231031	3.77	N	065370	500	36 억		218063	N	N	0	N	00	N
86	20240215	120519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8550	-100	5	-1.16	105820220	12305	78.54	8760	8760	8530	11240	6060	8650	8599.77	2.95	0	185	8856	8752	8576	8472	8296	8805	8525	37	2590	500	5530	10	1	7383954	631	14.52	1.65	12	0.17	589.00	5170.00	25950	20230228	-67.05	7870	20231031	8.64	10650	-19.72	20240115	8000	6.88	20240104	25950	-67.05	20230228	7870	8.64	20231031	3.77	N	065370	500	36 억		218063	N	N	0	N	00	N
87	20240215	110516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8540	-110	5	-1.27	87576650	10175	64.94	8760	8760	8530	11240	6060	8650	8607.04	2.95	0	332	8856	8752	8576	8472	8296	8805	8525	37	2590	500	5530	10	1	7383954	631	14.50	1.65	12	0.14	589.00	5170.00	25950	20230228	-67.09	7870	20231031	8.51	10650	-19.81	20240115	8000	6.75	20240104	25950	-67.09	20230228	7870	8.51	20231031	3.77	N	065370	500	36 억		218063	N	N	0	N	00	N
88	20240215	100515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	-50	5	-0.58	76011200	8822	56.31	8760	8760	8530	11240	6060	8650	8616.10	2.95	0	1069	8856	8752	8576	8472	8296	8805	8525	37	2590	500	5530	10	1	7383954	635	14.60	1.66	12	0.12	589.00	5170.00	25950	20230228	-66.86	7870	20231031	9.28	10650	-19.25	20240115	8000	7.50	20240104	25950	-66.86	20230228	7870	9.28	20231031	3.77	N	065370	500	36 억		218063	N	N	0	N	00	N
89	20240215	090515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8730	80	2	0.92	20828260	2387	15.23	8760	8760	8650	11240	6060	8650	8725.71	2.95	0	-1443	8856	8752	8576	8472	8296	8805	8525	37	2590	500	5530	10	1	7383954	645	14.82	1.69	12	0.03	589.00	5170.00	25950	20230228	-66.36	7870	20231031	10.93	10650	-18.03	20240115	8000	9.12	20240104	25950	-66.36	20230228	7870	10.93	20231031	3.77	N	065370	500	36 억		218063	N	N	0	N	00	N
90	20240214	160513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8650	50	2	0.58	133598220	15584	36.56	8400	8680	8400	11180	6020	8600	8572.75	2.92	0	2841	8966	8782	8496	8312	8026	8875	8405	37	2580	500	5500	10	1	7383954	639	14.69	1.67	12	0.21	589.00	5170.00	25950	20230228	-66.67	7870	20231031	9.91	10650	-18.78	20240115	8000	8.12	20240104	25950	-66.67	20230228	7870	9.91	20231031	3.73	N	065370	500	36 억		215624	N	N	0	N	00	N
91	20240214	150514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8680	80	2	0.93	120726780	14097	33.07	8400	8680	8400	11180	6020	8600	8563.95	2.92	0	3027	8966	8782	8496	8312	8026	8875	8405	37	2580	500	5500	10	1	7383954	641	14.74	1.68	12	0.19	589.00	5170.00	25950	20230228	-66.55	7870	20231031	10.29	10650	-18.50	20240115	8000	8.50	20240104	25950	-66.55	20230228	7870	10.29	20231031	3.73	N	065370	500	36 억		215624	N	N	0	N	00	N
92	20240214	140511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8640	40	2	0.47	105393030	12323	28.91	8400	8650	8400	11180	6020	8600	8552.47	2.92	0	3235	8966	8782	8496	8312	8026	8875	8405	37	2580	500	5500	10	1	7383954	638	14.67	1.67	12	0.17	589.00	5170.00	25950	20230228	-66.71	7870	20231031	9.78	10650	-18.87	20240115	8000	8.00	20240104	25950	-66.71	20230228	7870	9.78	20231031	3.73	N	065370	500	36 억		215624	N	N	0	N	00	N
93	20240214	130513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8540	-60	5	-0.70	75273380	8822	20.70	8400	8600	8400	11180	6020	8600	8532.31	2.92	0	1933	8966	8782	8496	8312	8026	8875	8405	37	2580	500	5500	10	1	7383954	631	14.50	1.65	12	0.12	589.00	5170.00	25950	20230228	-67.09	7870	20231031	8.51	10650	-19.81	20240115	8000	6.75	20240104	25950	-67.09	20230228	7870	8.51	20231031	3.73	N	065370	500	36 억		215624	N	N	0	N	00	N
94	20240214	120510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8530	-70	5	-0.81	67599330	7924	18.59	8400	8600	8400	11180	6020	8600	8530.79	2.92	0	2199	8966	8782	8496	8312	8026	8875	8405	37	2580	500	5500	10	1	7383954	630	14.48	1.65	12	0.11	589.00	5170.00	25950	20230228	-67.13	7870	20231031	8.39	10650	-19.91	20240115	8000	6.62	20240104	25950	-67.13	20230228	7870	8.39	20231031	3.73	N	065370	500	36 억		215624	N	N	0	N	00	N
95	20240214	110515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8520	-80	5	-0.93	54738670	6423	15.07	8400	8590	8400	11180	6020	8600	8522.05	2.92	0	2197	8966	8782	8496	8312	8026	8875	8405	37	2580	500	5500	10	1	7383954	629	14.47	1.65	12	0.09	589.00	5170.00	25950	20230228	-67.17	7870	20231031	8.26	10650	-20.00	20240115	8000	6.50	20240104	25950	-67.17	20230228	7870	8.26	20231031	3.73	N	065370	500	36 억		215624	N	N	0	N	00	N
96	20240214	090506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8420	-180	5	-2.09	6636540	784	1.84	8400	8590	8400	11180	6020	8600	8461.44	2.92	0	230	8966	8782	8496	8312	8026	8875	8405	37	2580	500	5500	10	1	7383954	622	14.30	1.63	12	0.01	589.00	5170.00	25950	20230228	-67.55	7870	20231031	6.99	10650	-20.94	20240115	8000	5.25	20240104	25950	-67.55	20230228	7870	6.99	20231031	3.73	N	065370	500	36 억		215624	N	N	0	N	00	N
97	20240213	160507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	390	2	4.75	362088930	42546	154.19	8300	8680	8210	10670	5750	8210	8510.53	2.86	0	4547	8343	8276	8213	8146	8083	8245	8115	37	2460	500	5250	10	1	7383954	635	14.60	1.66	12	0.58	589.00	5170.00	25950	20230228	-66.86	7870	20231031	9.28	10650	-19.25	20240115	8000	7.50	20240104	25950	-66.86	20230228	7870	9.28	20231031	3.76	N	065370	500	36 억		211096	N	N	0	N	00	N
98	20240213	150504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	390	2	4.75	320152420	37671	136.52	8300	8680	8210	10670	5750	8210	8498.64	2.86	0	3592	8343	8276	8213	8146	8083	8245	8115	37	2460	500	5250	10	1	7383954	635	14.60	1.66	12	0.51	589.00	5170.00	25950	20230228	-66.86	7870	20231031	9.28	10650	-19.25	20240115	8000	7.50	20240104	25950	-66.86	20230228	7870	9.28	20231031	3.76	N	065370	500	36 억		211096	N	N	0	N	00	N
99	20240213	140513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8500	290	2	3.53	247308650	29202	105.83	8300	8680	8210	10670	5750	8210	8468.89	2.86	0	3961	8343	8276	8213	8146	8083	8245	8115	37	2460	500	5250	10	1	7383954	628	14.43	1.64	12	0.40	589.00	5170.00	25950	20230228	-67.24	7870	20231031	8.01	10650	-20.19	20240115	8000	6.25	20240104	25950	-67.24	20230228	7870	8.01	20231031	3.76	N	065370	500	36 억		211096	N	N	0	N	00	N
100	20240213	130507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8560	350	2	4.26	218093950	25781	93.43	8300	8680	8210	10670	5750	8210	8459.48	2.86	0	2978	8343	8276	8213	8146	8083	8245	8115	37	2460	500	5250	10	1	7383954	632	14.53	1.66	12	0.35	589.00	5170.00	25950	20230228	-67.01	7870	20231031	8.77	10650	-19.62	20240115	8000	7.00	20240104	25950	-67.01	20230228	7870	8.77	20231031	3.76	N	065370	500	36 억		211096	N	N	0	N	00	N
101	20240213	120513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8520	310	2	3.78	145913110	17373	62.96	8300	8530	8210	10670	5750	8210	8398.84	2.86	0	6473	8343	8276	8213	8146	8083	8245	8115	37	2460	500	5250	10	1	7383954	629	14.47	1.65	12	0.24	589.00	5170.00	25950	20230228	-67.17	7870	20231031	8.26	10650	-20.00	20240115	8000	6.50	20240104	25950	-67.17	20230228	7870	8.26	20231031	3.76	N	065370	500	36 억		211096	N	N	0	N	00	N
102	20240213	110510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8410	200	2	2.44	101303720	12107	43.88	8300	8490	8210	10670	5750	8210	8367.37	2.86	0	4989	8343	8276	8213	8146	8083	8245	8115	37	2460	500	5250	10	1	7383954	621	14.28	1.63	12	0.16	589.00	5170.00	25950	20230228	-67.59	7870	20231031	6.86	10650	-21.03	20240115	8000	5.12	20240104	25950	-67.59	20230228	7870	6.86	20231031	3.76	N	065370	500	36 억		211096	N	N	0	N	00	N
103	20240213	100423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8390	180	2	2.19	68659550	8237	29.85	8300	8440	8210	10670	5750	8210	8335.50	2.86	0	3861	8343	8276	8213	8146	8083	8245	8115	37	2460	500	5250	10	1	7383954	620	14.24	1.62	12	0.11	589.00	5170.00	25950	20230228	-67.67	7870	20231031	6.61	10650	-21.22	20240115	8000	4.88	20240104	25950	-67.67	20230228	7870	6.61	20231031	3.76	N	065370	500	36 억		211096	N	N	0	N	00	N