KissMeData/289010/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	161038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4060	205	2	5.32	15871992925	3862109	5844.07	3875	4350	3855	5010	2700	3855	4109.68	1.10	0	-4963	3951	3902	3876	3827	3801	3892	3817	64	1155	500	2540	5	1	12864037	522	63.44	0.75	12	30.02	64.00	5444.00	6200	20230419	-34.52	3450	20231110	17.68	4695	-13.53	20240206	3695	9.88	20240213	6200	-34.52	20230419	3450	17.68	20231110	3.33	N	289010	500	64 억		142036	N	Y	0	N	00	N
3	20240229	151042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	150	2	3.89	15465009265	3761603	5691.98	3875	4350	3855	5010	2700	3855	4111.28	1.10	0	-8160	3951	3902	3876	3827	3801	3892	3817	64	1155	500	2540	5	1	12864037	515	62.58	0.74	12	29.24	64.00	5444.00	6200	20230419	-35.40	3450	20231110	16.09	4695	-14.70	20240206	3695	8.39	20240213	6200	-35.40	20230419	3450	16.09	20231110	3.33	N	289010	500	64 억		142036	N	N	0	N	00	N
4	20240229	141043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	150	2	3.89	14848257965	3607069	5458.14	3875	4350	3855	5010	2700	3855	4116.43	1.10	0	-47163	3951	3902	3876	3827	3801	3892	3817	64	1155	500	2540	5	1	12864037	515	62.58	0.74	12	28.04	64.00	5444.00	6200	20230419	-35.40	3450	20231110	16.09	4695	-14.70	20240206	3695	8.39	20240213	6200	-35.40	20230419	3450	16.09	20231110	3.33	N	289010	500	64 억		142036	N	N	0	N	00	N
5	20240229	131041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4095	240	2	6.23	7628142290	1870334	2830.15	3875	4260	3855	5010	2700	3855	4078.49	1.10	0	-53755	3951	3902	3876	3827	3801	3892	3817	64	1155	500	2540	5	1	12864037	527	63.98	0.75	12	14.54	64.00	5444.00	6200	20230419	-33.95	3450	20231110	18.70	4695	-12.78	20240206	3695	10.83	20240213	6200	-33.95	20230419	3450	18.70	20231110	3.33	N	289010	500	64 억		142036	N	N	0	N	00	N
6	20240229	121040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	150	2	3.89	6620692145	1624252	2457.79	3875	4260	3855	5010	2700	3855	4076.15	1.10	0	-95745	3951	3902	3876	3827	3801	3892	3817	64	1155	500	2540	5	1	12864037	515	62.58	0.74	12	12.63	64.00	5444.00	6200	20230419	-35.40	3450	20231110	16.09	4695	-14.70	20240206	3695	8.39	20240213	6200	-35.40	20230419	3450	16.09	20231110	3.33	N	289010	500	64 억		142036	N	N	0	N	00	N
7	20240229	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	165	2	4.28	5831468185	1426278	2158.22	3875	4260	3855	5010	2700	3855	4088.59	1.10	0	-115005	3951	3902	3876	3827	3801	3892	3817	64	1155	500	2540	5	1	12864037	517	62.81	0.74	12	11.09	64.00	5444.00	6200	20230419	-35.16	3450	20231110	16.52	4695	-14.38	20240206	3695	8.80	20240213	6200	-35.16	20230419	3450	16.52	20231110	3.33	N	289010	500	64 억		142036	N	N	0	N	00	N
8	20240229	101045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4025	170	2	4.41	646517210	162954	246.58	3875	4065	3855	5010	2700	3855	3967.48	1.10	0	-7943	3951	3902	3876	3827	3801	3892	3817	64	1155	500	2540	5	1	12864037	518	62.89	0.74	12	1.27	64.00	5444.00	6200	20230419	-35.08	3450	20231110	16.67	4695	-14.27	20240206	3695	8.93	20240213	6200	-35.08	20230419	3450	16.67	20231110	3.33	N	289010	500	64 억		142036	N	N	0	N	00	N
9	20240229	091042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	95	2	2.46	21148445	5425	8.21	3875	3950	3855	5010	2700	3855	3898.33	1.10	0	-2146	3951	3902	3876	3827	3801	3892	3817	64	1155	500	2540	5	1	12864037	508	61.72	0.73	12	0.04	64.00	5444.00	6200	20230419	-36.29	3450	20231110	14.49	4695	-15.87	20240206	3695	6.90	20240213	6200	-36.29	20230419	3450	14.49	20231110	3.33	N	289010	500	64 억		142036	N	N	0	N	00	N
10	20240228	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	0	3	0.00	251013100	64769	28.03	3855	3925	3850	5010	2700	3855	3875.51	1.06	0	5553	4048	3951	3883	3786	3718	3917	3752	64	1155	500	2540	5	1	12864037	496	60.23	0.71	12	0.50	64.00	5444.00	6200	20230419	-37.82	3450	20231110	11.74	4695	-17.89	20240206	3695	4.33	20240213	6200	-37.82	20230419	3450	11.74	20231110	3.52	N	289010	500	64 억		136495	N	N	0	N	00	N
11	20240228	150940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	5	2	0.13	234262905	60423	26.15	3855	3925	3850	5010	2700	3855	3877.05	1.06	0	4661	4048	3951	3883	3786	3718	3917	3752	64	1155	500	2540	5	1	12864037	497	60.31	0.71	12	0.47	64.00	5444.00	6200	20230419	-37.74	3450	20231110	11.88	4695	-17.78	20240206	3695	4.47	20240213	6200	-37.74	20230419	3450	11.88	20231110	3.52	N	289010	500	64 억		136495	N	N	0	N	00	N
12	20240228	141040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	-5	5	-0.13	220051375	56740	24.55	3855	3925	3850	5010	2700	3855	3878.24	1.06	0	4311	4048	3951	3883	3786	3718	3917	3752	64	1155	500	2540	5	1	12864037	495	60.16	0.71	12	0.44	64.00	5444.00	6200	20230419	-37.90	3450	20231110	11.59	4695	-18.00	20240206	3695	4.19	20240213	6200	-37.90	20230419	3450	11.59	20231110	3.52	N	289010	500	64 억		136495	N	N	0	N	00	N
13	20240228	131038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	0	3	0.00	176415120	45412	19.65	3855	3925	3855	5010	2700	3855	3884.77	1.06	0	-45	4048	3951	3883	3786	3718	3917	3752	64	1155	500	2540	5	1	12864037	496	60.23	0.71	12	0.35	64.00	5444.00	6200	20230419	-37.82	3450	20231110	11.74	4695	-17.89	20240206	3695	4.33	20240213	6200	-37.82	20230419	3450	11.74	20231110	3.52	N	289010	500	64 억		136495	N	N	0	N	00	N
14	20240228	121044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	5	2	0.13	160931875	41399	17.91	3855	3925	3855	5010	2700	3855	3887.34	1.06	0	556	4048	3951	3883	3786	3718	3917	3752	64	1155	500	2540	5	1	12864037	497	60.31	0.71	12	0.32	64.00	5444.00	6200	20230419	-37.74	3450	20231110	11.88	4695	-17.78	20240206	3695	4.47	20240213	6200	-37.74	20230419	3450	11.88	20231110	3.52	N	289010	500	64 억		136495	N	N	0	N	00	N
15	20240228	110959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	35	2	0.91	136028365	34972	15.13	3855	3925	3855	5010	2700	3855	3889.64	1.06	0	992	4048	3951	3883	3786	3718	3917	3752	64	1155	500	2540	5	1	12864037	500	60.78	0.71	12	0.27	64.00	5444.00	6200	20230419	-37.26	3450	20231110	12.75	4695	-17.15	20240206	3695	5.28	20240213	6200	-37.26	20230419	3450	12.75	20231110	3.52	N	289010	500	64 억		136495	N	N	0	N	00	N
16	20240228	101041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	30	2	0.78	86864210	22321	9.66	3855	3925	3855	5010	2700	3855	3891.59	1.06	0	4087	4048	3951	3883	3786	3718	3917	3752	64	1155	500	2540	5	1	12864037	500	60.70	0.71	12	0.17	64.00	5444.00	6200	20230419	-37.34	3450	20231110	12.61	4695	-17.25	20240206	3695	5.14	20240213	6200	-37.34	20230419	3450	12.61	20231110	3.52	N	289010	500	64 억		136495	N	N	0	N	00	N
17	20240228	091044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	45	2	1.17	31717615	8133	3.52	3855	3925	3855	5010	2700	3855	3899.87	1.06	0	-413	4048	3951	3883	3786	3718	3917	3752	64	1155	500	2540	5	1	12864037	502	60.94	0.72	12	0.06	64.00	5444.00	6200	20230419	-37.10	3450	20231110	13.04	4695	-16.93	20240206	3695	5.55	20240213	6200	-37.10	20230419	3450	13.04	20231110	3.52	N	289010	500	64 억		136495	N	N	0	N	00	N
18	20240227	161038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	-25	5	-0.64	886863855	227283	206.73	3880	3980	3815	5040	2720	3880	3902.09	1.14	0	-6769	4020	3950	3915	3845	3810	3932	3827	64	1160	500	2560	5	1	12864037	496	60.23	0.71	12	1.77	64.00	5444.00	6200	20230419	-37.82	3450	20231110	11.74	4695	-17.89	20240206	3695	4.33	20240213	6200	-37.82	20230419	3450	11.74	20231110	3.44	N	289010	500	64 억		146218	N	N	0	N	00	N
19	20240227	151040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	10	2	0.26	835049805	213882	194.54	3880	3980	3815	5040	2720	3880	3904.26	1.14	0	-9482	4020	3950	3915	3845	3810	3932	3827	64	1160	500	2560	5	1	12864037	500	60.78	0.71	12	1.66	64.00	5444.00	6200	20230419	-37.26	3450	20231110	12.75	4695	-17.15	20240206	3695	5.28	20240213	6200	-37.26	20230419	3450	12.75	20231110	3.44	N	289010	500	64 억		146218	N	N	0	N	00	N
20	20240227	141037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	60	2	1.55	528398620	135518	123.26	3880	3980	3815	5040	2720	3880	3899.10	1.14	0	-970	4020	3950	3915	3845	3810	3932	3827	64	1160	500	2560	5	1	12864037	507	61.56	0.72	12	1.05	64.00	5444.00	6200	20230419	-36.45	3450	20231110	14.20	4695	-16.08	20240206	3695	6.63	20240213	6200	-36.45	20230419	3450	14.20	20231110	3.44	N	289010	500	64 억		146218	N	N	0	N	00	N
21	20240227	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	0	3	0.00	218123680	56532	51.42	3880	3905	3815	5040	2720	3880	3858.41	1.14	0	-9370	4020	3950	3915	3845	3810	3932	3827	64	1160	500	2560	5	1	12864037	499	60.62	0.71	12	0.44	64.00	5444.00	6200	20230419	-37.42	3450	20231110	12.46	4695	-17.36	20240206	3695	5.01	20240213	6200	-37.42	20230419	3450	12.46	20231110	3.44	N	289010	500	64 억		146218	N	N	0	N	00	N
22	20240227	121040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	-5	5	-0.13	197306605	51164	46.54	3880	3905	3815	5040	2720	3880	3856.35	1.14	0	-10412	4020	3950	3915	3845	3810	3932	3827	64	1160	500	2560	5	1	12864037	498	60.55	0.71	12	0.40	64.00	5444.00	6200	20230419	-37.50	3450	20231110	12.32	4695	-17.47	20240206	3695	4.87	20240213	6200	-37.50	20230419	3450	12.32	20231110	3.44	N	289010	500	64 억		146218	N	N	0	N	00	N
23	20240227	111041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	-25	5	-0.64	162341140	42172	38.36	3880	3905	3815	5040	2720	3880	3849.50	1.14	0	-9336	4020	3950	3915	3845	3810	3932	3827	64	1160	500	2560	5	1	12864037	496	60.23	0.71	12	0.33	64.00	5444.00	6200	20230419	-37.82	3450	20231110	11.74	4695	-17.89	20240206	3695	4.33	20240213	6200	-37.82	20230419	3450	11.74	20231110	3.44	N	289010	500	64 억		146218	N	N	0	N	00	N
24	20240227	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3835	-45	5	-1.16	97094070	25237	22.95	3880	3890	3815	5040	2720	3880	3847.28	1.14	0	-3361	4020	3950	3915	3845	3810	3932	3827	64	1160	500	2560	5	1	12864037	493	59.92	0.70	12	0.20	64.00	5444.00	6200	20230419	-38.15	3450	20231110	11.16	4695	-18.32	20240206	3695	3.79	20240213	6200	-38.15	20230419	3450	11.16	20231110	3.44	N	289010	500	64 억		146218	N	N	0	N	00	N
25	20240227	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	-25	5	-0.64	18833805	4869	4.43	3880	3890	3855	5040	2720	3880	3868.09	1.14	0	-251	4020	3950	3915	3845	3810	3932	3827	64	1160	500	2560	5	1	12864037	496	60.23	0.71	12	0.04	64.00	5444.00	6200	20230419	-37.82	3450	20231110	11.74	4695	-17.89	20240206	3695	4.33	20240213	6200	-37.82	20230419	3450	11.74	20231110	3.44	N	289010	500	64 억		146218	N	N	0	N	00	N
26	20240226	161035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-70	5	-1.77	424978560	108209	77.85	3960	3985	3880	5130	2765	3950	3927.44	1.14	0	139	4056	4002	3961	3907	3866	3982	3887	64	1180	500	2600	5	1	12864037	499	60.62	0.71	12	0.84	64.00	5444.00	6200	20230419	-37.42	3450	20231110	12.46	4695	-17.36	20240206	3695	5.01	20240213	6200	-37.42	20230419	3450	12.46	20231110	3.56	N	289010	500	64 억		146695	N	N	0	N	00	N
27	20240226	151028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	-45	5	-1.14	380247750	96716	69.58	3960	3985	3900	5130	2765	3950	3931.59	1.14	0	-643	4056	4002	3961	3907	3866	3982	3887	64	1180	500	2600	5	1	12864037	502	61.02	0.72	12	0.75	64.00	5444.00	6200	20230419	-37.02	3450	20231110	13.19	4695	-16.83	20240206	3695	5.68	20240213	6200	-37.02	20230419	3450	13.19	20231110	3.56	N	289010	500	64 억		146695	N	N	0	N	00	N
28	20240226	141033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3910	-40	5	-1.01	333500355	84746	60.97	3960	3985	3905	5130	2765	3950	3935.29	1.14	0	3614	4056	4002	3961	3907	3866	3982	3887	64	1180	500	2600	5	1	12864037	503	61.09	0.72	12	0.66	64.00	5444.00	6200	20230419	-36.94	3450	20231110	13.33	4695	-16.72	20240206	3695	5.82	20240213	6200	-36.94	20230419	3450	13.33	20231110	3.56	N	289010	500	64 억		146695	N	N	0	N	00	N
29	20240226	131025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	-35	5	-0.89	297457875	75537	54.35	3960	3985	3915	5130	2765	3950	3937.91	1.14	0	6870	4056	4002	3961	3907	3866	3982	3887	64	1180	500	2600	5	1	12864037	504	61.17	0.72	12	0.59	64.00	5444.00	6200	20230419	-36.85	3450	20231110	13.48	4695	-16.61	20240206	3695	5.95	20240213	6200	-36.85	20230419	3450	13.48	20231110	3.56	N	289010	500	64 억		146695	N	N	0	N	00	N
30	20240226	121026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	-20	5	-0.51	256130275	65000	46.77	3960	3985	3915	5130	2765	3950	3940.47	1.14	0	13169	4056	4002	3961	3907	3866	3982	3887	64	1180	500	2600	5	1	12864037	506	61.41	0.72	12	0.51	64.00	5444.00	6200	20230419	-36.61	3450	20231110	13.91	4695	-16.29	20240206	3695	6.36	20240213	6200	-36.61	20230419	3450	13.91	20231110	3.56	N	289010	500	64 억		146695	N	N	0	N	00	N
31	20240226	111024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	-25	5	-0.63	247771390	62873	45.24	3960	3985	3915	5130	2765	3950	3940.82	1.14	0	13367	4056	4002	3961	3907	3866	3982	3887	64	1180	500	2600	5	1	12864037	505	61.33	0.72	12	0.49	64.00	5444.00	6200	20230419	-36.69	3450	20231110	13.77	4695	-16.40	20240206	3695	6.22	20240213	6200	-36.69	20230419	3450	13.77	20231110	3.56	N	289010	500	64 억		146695	N	N	0	N	00	N
32	20240226	101022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	-25	5	-0.63	128405030	32731	23.55	3960	3965	3915	5130	2765	3950	3923.04	1.14	0	17363	4056	4002	3961	3907	3866	3982	3887	64	1180	500	2600	5	1	12864037	505	61.33	0.72	12	0.25	64.00	5444.00	6200	20230419	-36.69	3450	20231110	13.77	4695	-16.40	20240206	3695	6.22	20240213	6200	-36.69	20230419	3450	13.77	20231110	3.56	N	289010	500	64 억		146695	N	N	0	N	00	N
33	20240226	091020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	15	2	0.38	12868855	3268	2.35	3960	3965	3930	5130	2765	3950	3937.84	1.14	0	-102	4056	4002	3961	3907	3866	3982	3887	64	1180	500	2600	5	1	12864037	510	61.95	0.73	12	0.03	64.00	5444.00	6200	20230419	-36.05	3450	20231110	14.93	4695	-15.55	20240206	3695	7.31	20240213	6200	-36.05	20230419	3450	14.93	20231110	3.56	N	289010	500	64 억		146695	N	N	0	N	00	N
34	20240223	161021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	-75	5	-1.86	547345020	138681	70.24	3980	4015	3920	5230	2820	4025	3946.79	1.25	0	-13834	4135	4080	4010	3955	3885	4045	3920	64	1205	500	2650	5	1	12864037	508	61.72	0.73	12	1.08	64.00	5444.00	6200	20230419	-36.29	3450	20231110	14.49	4695	-15.87	20240206	3695	6.90	20240213	6200	-36.29	20230419	3450	14.49	20231110	3.52	N	289010	500	64 억		160574	N	N	0	N	00	N
35	20240223	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	-95	5	-2.36	533975845	135289	68.52	3980	4015	3920	5230	2820	4025	3946.92	1.25	0	-15496	4135	4080	4010	3955	3885	4045	3920	64	1205	500	2650	5	1	12864037	506	61.41	0.72	12	1.05	64.00	5444.00	6200	20230419	-36.61	3450	20231110	13.91	4695	-16.29	20240206	3695	6.36	20240213	6200	-36.61	20230419	3450	13.91	20231110	3.52	N	289010	500	64 억		160574	N	N	0	N	00	N
36	20240223	141016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	-90	5	-2.24	466006495	118041	59.79	3980	4015	3920	5230	2820	4025	3947.83	1.25	0	-9714	4135	4080	4010	3955	3885	4045	3920	64	1205	500	2650	5	1	12864037	506	61.48	0.72	12	0.92	64.00	5444.00	6200	20230419	-36.53	3450	20231110	14.06	4695	-16.19	20240206	3695	6.50	20240213	6200	-36.53	20230419	3450	14.06	20231110	3.52	N	289010	500	64 억		160574	N	N	0	N	00	N
37	20240223	131013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	-90	5	-2.24	369479875	93454	47.33	3980	4015	3925	5230	2820	4025	3953.60	1.25	0	-9252	4135	4080	4010	3955	3885	4045	3920	64	1205	500	2650	5	1	12864037	506	61.48	0.72	12	0.73	64.00	5444.00	6200	20230419	-36.53	3450	20231110	14.06	4695	-16.19	20240206	3695	6.50	20240213	6200	-36.53	20230419	3450	14.06	20231110	3.52	N	289010	500	64 억		160574	N	N	0	N	00	N
38	20240223	121017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	-70	5	-1.74	309479215	78222	39.62	3980	4015	3935	5230	2820	4025	3956.42	1.25	0	2866	4135	4080	4010	3955	3885	4045	3920	64	1205	500	2650	5	1	12864037	509	61.80	0.73	12	0.61	64.00	5444.00	6200	20230419	-36.21	3450	20231110	14.64	4695	-15.76	20240206	3695	7.04	20240213	6200	-36.21	20230419	3450	14.64	20231110	3.52	N	289010	500	64 억		160574	N	N	0	N	00	N
39	20240223	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	-65	5	-1.61	277402600	70113	35.51	3980	4015	3935	5230	2820	4025	3956.50	1.25	0	3627	4135	4080	4010	3955	3885	4045	3920	64	1205	500	2650	5	1	12864037	509	61.88	0.73	12	0.55	64.00	5444.00	6200	20230419	-36.13	3450	20231110	14.78	4695	-15.65	20240206	3695	7.17	20240213	6200	-36.13	20230419	3450	14.78	20231110	3.52	N	289010	500	64 억		160574	N	N	0	N	00	N
40	20240223	101011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	-85	5	-2.11	215957810	54580	27.64	3980	4015	3935	5230	2820	4025	3956.72	1.25	0	2679	4135	4080	4010	3955	3885	4045	3920	64	1205	500	2650	5	1	12864037	507	61.56	0.72	12	0.42	64.00	5444.00	6200	20230419	-36.45	3450	20231110	14.20	4695	-16.08	20240206	3695	6.63	20240213	6200	-36.45	20230419	3450	14.20	20231110	3.52	N	289010	500	64 억		160574	N	N	0	N	00	N
41	20240223	091013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	-30	5	-0.75	39850410	10010	5.07	3980	4015	3955	5230	2820	4025	3981.04	1.25	0	1448	4135	4080	4010	3955	3885	4045	3920	64	1205	500	2650	5	1	12864037	514	62.42	0.73	12	0.08	64.00	5444.00	6200	20230419	-35.56	3450	20231110	15.80	4695	-14.91	20240206	3695	8.12	20240213	6200	-35.56	20230419	3450	15.80	20231110	3.52	N	289010	500	64 억		160574	N	N	0	N	00	N
42	20240222	161000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4025	25	2	0.62	785740005	196439	76.17	4040	4065	3940	5200	2800	4000	3999.84	1.26	0	-2010	4213	4106	4043	3936	3873	4075	3905	64	1200	500	2640	5	1	12864037	518	62.89	0.74	12	1.53	64.00	5444.00	6200	20230419	-35.08	3450	20231110	16.67	4695	-14.27	20240206	3695	8.93	20240213	6200	-35.08	20230419	3450	16.67	20231110	3.32	N	289010	500	64 억		161920	N	N	0	N	00	N
43	20240222	151010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	-5	5	-0.12	693573465	173533	67.29	4040	4065	3940	5200	2800	4000	3996.78	1.26	0	-1616	4213	4106	4043	3936	3873	4075	3905	64	1200	500	2640	5	1	12864037	514	62.42	0.73	12	1.35	64.00	5444.00	6200	20230419	-35.56	3450	20231110	15.80	4695	-14.91	20240206	3695	8.12	20240213	6200	-35.56	20230419	3450	15.80	20231110	3.32	N	289010	500	64 억		161920	N	N	0	N	00	N
44	20240222	141007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	20	2	0.50	608105960	152207	59.02	4040	4065	3940	5200	2800	4000	3995.26	1.26	0	-4736	4213	4106	4043	3936	3873	4075	3905	64	1200	500	2640	5	1	12864037	517	62.81	0.74	12	1.18	64.00	5444.00	6200	20230419	-35.16	3450	20231110	16.52	4695	-14.38	20240206	3695	8.80	20240213	6200	-35.16	20230419	3450	16.52	20231110	3.32	N	289010	500	64 억		161920	N	N	0	N	00	N
45	20240222	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	-55	5	-1.38	294841385	74362	28.84	4040	4040	3940	5200	2800	4000	3964.95	1.26	0	-6648	4213	4106	4043	3936	3873	4075	3905	64	1200	500	2640	5	1	12864037	507	61.64	0.72	12	0.58	64.00	5444.00	6200	20230419	-36.37	3450	20231110	14.35	4695	-15.97	20240206	3695	6.77	20240213	6200	-36.37	20230419	3450	14.35	20231110	3.32	N	289010	500	64 억		161920	N	N	0	N	00	N
46	20240222	121003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3970	-30	5	-0.75	272802460	68777	26.67	4040	4040	3940	5200	2800	4000	3966.48	1.26	0	-6051	4213	4106	4043	3936	3873	4075	3905	64	1200	500	2640	5	1	12864037	511	62.03	0.73	12	0.53	64.00	5444.00	6200	20230419	-35.97	3450	20231110	15.07	4695	-15.44	20240206	3695	7.44	20240213	6200	-35.97	20230419	3450	15.07	20231110	3.32	N	289010	500	64 억		161920	N	N	0	N	00	N
47	20240222	111002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3970	-30	5	-0.75	259490365	65413	25.37	4040	4040	3940	5200	2800	4000	3966.95	1.26	0	-3918	4213	4106	4043	3936	3873	4075	3905	64	1200	500	2640	5	1	12864037	511	62.03	0.73	12	0.51	64.00	5444.00	6200	20230419	-35.97	3450	20231110	15.07	4695	-15.44	20240206	3695	7.44	20240213	6200	-35.97	20230419	3450	15.07	20231110	3.32	N	289010	500	64 억		161920	N	N	0	N	00	N
48	20240222	100952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	-45	5	-1.12	206946515	52157	20.23	4040	4040	3940	5200	2800	4000	3967.76	1.26	0	-9978	4213	4106	4043	3936	3873	4075	3905	64	1200	500	2640	5	1	12864037	509	61.80	0.73	12	0.41	64.00	5444.00	6200	20230419	-36.21	3450	20231110	14.64	4695	-15.76	20240206	3695	7.04	20240213	6200	-36.21	20230419	3450	14.64	20231110	3.32	N	289010	500	64 억		161920	N	N	0	N	00	N
49	20240222	091011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	-5	5	-0.12	28999915	7238	2.81	4040	4040	3985	5200	2800	4000	4006.62	1.26	0	-3304	4213	4106	4043	3936	3873	4075	3905	64	1200	500	2640	5	1	12864037	514	62.42	0.73	12	0.06	64.00	5444.00	6200	20230419	-35.56	3450	20231110	15.80	4695	-14.91	20240206	3695	8.12	20240213	6200	-35.56	20230419	3450	15.80	20231110	3.32	N	289010	500	64 억		161920	N	N	0	N	00	N
50	20240221	160959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	-110	5	-2.68	1038541480	256431	31.69	4015	4150	3980	5340	2880	4110	4049.95	1.22	0	5230	4283	4196	4033	3946	3783	4240	3990	64	1230	500	2710	5	1	12864037	515	62.50	0.73	12	1.99	64.00	5444.00	6200	20230419	-35.48	3450	20231110	15.94	4695	-14.80	20240206	3695	8.25	20240213	6200	-35.48	20230419	3450	15.94	20231110	3.28	N	289010	500	64 억		156778	N	N	0	N	00	N
51	20240221	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	-115	5	-2.80	988020590	243767	30.12	4015	4150	3990	5340	2880	4110	4053.10	1.22	0	3295	4283	4196	4033	3946	3783	4240	3990	64	1230	500	2710	5	1	12864037	514	62.42	0.73	12	1.89	64.00	5444.00	6200	20230419	-35.56	3450	20231110	15.80	4695	-14.91	20240206	3695	8.12	20240213	6200	-35.56	20230419	3450	15.80	20231110	3.28	N	289010	500	64 억		156778	N	N	0	N	00	N
52	20240221	140949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	-105	5	-2.55	892964095	219999	27.18	4015	4150	4000	5340	2880	4110	4058.91	1.22	0	2458	4283	4196	4033	3946	3783	4240	3990	64	1230	500	2710	5	1	12864037	515	62.58	0.74	12	1.71	64.00	5444.00	6200	20230419	-35.40	3450	20231110	16.09	4695	-14.70	20240206	3695	8.39	20240213	6200	-35.40	20230419	3450	16.09	20231110	3.28	N	289010	500	64 억		156778	N	N	0	N	00	N
53	20240221	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	-95	5	-2.31	835685595	205720	25.42	4015	4150	4000	5340	2880	4110	4062.22	1.22	0	2026	4283	4196	4033	3946	3783	4240	3990	64	1230	500	2710	5	1	12864037	516	62.73	0.74	12	1.60	64.00	5444.00	6200	20230419	-35.24	3450	20231110	16.38	4695	-14.48	20240206	3695	8.66	20240213	6200	-35.24	20230419	3450	16.38	20231110	3.28	N	289010	500	64 억		156778	N	N	0	N	00	N
54	20240221	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	-75	5	-1.82	782641600	192531	23.79	4015	4150	4000	5340	2880	4110	4064.98	1.22	0	4876	4283	4196	4033	3946	3783	4240	3990	64	1230	500	2710	5	1	12864037	519	63.05	0.74	12	1.50	64.00	5444.00	6200	20230419	-34.92	3450	20231110	16.96	4695	-14.06	20240206	3695	9.20	20240213	6200	-34.92	20230419	3450	16.96	20231110	3.28	N	289010	500	64 억		156778	N	N	0	N	00	N
55	20240221	110958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	-75	5	-1.82	738635270	181583	22.44	4015	4150	4000	5340	2880	4110	4067.72	1.22	0	6171	4283	4196	4033	3946	3783	4240	3990	64	1230	500	2710	5	1	12864037	519	63.05	0.74	12	1.41	64.00	5444.00	6200	20230419	-34.92	3450	20231110	16.96	4695	-14.06	20240206	3695	9.20	20240213	6200	-34.92	20230419	3450	16.96	20231110	3.28	N	289010	500	64 억		156778	N	N	0	N	00	N
56	20240221	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4030	-80	5	-1.95	674149460	165565	20.46	4015	4150	4000	5340	2880	4110	4071.78	1.22	0	7081	4283	4196	4033	3946	3783	4240	3990	64	1230	500	2710	5	1	12864037	518	62.97	0.74	12	1.29	64.00	5444.00	6200	20230419	-35.00	3450	20231110	16.81	4695	-14.16	20240206	3695	9.07	20240213	6200	-35.00	20230419	3450	16.81	20231110	3.28	N	289010	500	64 억		156778	N	N	0	N	00	N
57	20240221	090949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4060	-50	5	-1.22	358963390	87885	10.86	4015	4150	4000	5340	2880	4110	4084.43	1.22	0	9626	4283	4196	4033	3946	3783	4240	3990	64	1230	500	2710	5	1	12864037	522	63.44	0.75	12	0.68	64.00	5444.00	6200	20230419	-34.52	3450	20231110	17.68	4695	-13.53	20240206	3695	9.88	20240213	6200	-34.52	20230419	3450	17.68	20231110	3.28	N	289010	500	64 억		156778	N	N	0	N	00	N
58	20240220	160944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	215	2	5.52	3212637535	799976	107.07	3870	4120	3870	5060	2730	3895	4015.67	0.84	0	48421	4178	4036	3908	3766	3638	4107	3837	64	1165	500	2570	5	1	12864037	529	64.22	0.75	12	6.22	64.00	5444.00	6200	20230419	-33.71	3450	20231110	19.13	4695	-12.46	20240206	3695	11.23	20240213	6200	-33.71	20230419	3450	19.13	20231110	3.27	N	289010	500	64 억		108053	N	N	0	N	00	N
59	20240220	150943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4065	170	2	4.36	2878817055	718281	96.14	3870	4120	3870	5060	2730	3895	4007.93	0.84	0	45522	4178	4036	3908	3766	3638	4107	3837	64	1165	500	2570	5	1	12864037	523	63.52	0.75	12	5.58	64.00	5444.00	6200	20230419	-34.44	3450	20231110	17.83	4695	-13.42	20240206	3695	10.01	20240213	6200	-34.44	20230419	3450	17.83	20231110	3.27	N	289010	500	64 억		108053	N	N	0	N	00	N
60	20240220	140941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3985	90	2	2.31	1353825865	341672	45.73	3870	4025	3870	5060	2730	3895	3962.36	0.84	0	41	4178	4036	3908	3766	3638	4107	3837	64	1165	500	2570	5	1	12864037	513	62.27	0.73	12	2.66	64.00	5444.00	6200	20230419	-35.73	3450	20231110	15.51	4695	-15.12	20240206	3695	7.85	20240213	6200	-35.73	20230419	3450	15.51	20231110	3.27	N	289010	500	64 억		108053	N	N	0	N	00	N
61	20240220	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	50	2	1.28	1163149680	293551	39.29	3870	4025	3870	5060	2730	3895	3962.34	0.84	0	5376	4178	4036	3908	3766	3638	4107	3837	64	1165	500	2570	5	1	12864037	507	61.64	0.72	12	2.28	64.00	5444.00	6200	20230419	-36.37	3450	20231110	14.35	4695	-15.97	20240206	3695	6.77	20240213	6200	-36.37	20230419	3450	14.35	20231110	3.27	N	289010	500	64 억		108053	N	N	0	N	00	N
62	20240220	120936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	40	2	1.03	1097755650	276946	37.07	3870	4025	3870	5060	2730	3895	3963.79	0.84	0	-2689	4178	4036	3908	3766	3638	4107	3837	64	1165	500	2570	5	1	12864037	506	61.48	0.72	12	2.15	64.00	5444.00	6200	20230419	-36.53	3450	20231110	14.06	4695	-16.19	20240206	3695	6.50	20240213	6200	-36.53	20230419	3450	14.06	20231110	3.27	N	289010	500	64 억		108053	N	N	0	N	00	N
63	20240220	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	25	2	0.64	955676715	240698	32.22	3870	4025	3870	5060	2730	3895	3970.44	0.84	0	-7973	4178	4036	3908	3766	3638	4107	3837	64	1165	500	2570	5	1	12864037	504	61.25	0.72	12	1.87	64.00	5444.00	6200	20230419	-36.77	3450	20231110	13.62	4695	-16.51	20240206	3695	6.09	20240213	6200	-36.77	20230419	3450	13.62	20231110	3.27	N	289010	500	64 억		108053	N	N	0	N	00	N
64	20240220	100931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	10	2	0.26	84102230	21584	2.89	3870	3925	3870	5060	2730	3895	3896.51	0.84	0	8297	4178	4036	3908	3766	3638	4107	3837	64	1165	500	2570	5	1	12864037	502	61.02	0.72	12	0.17	64.00	5444.00	6200	20230419	-37.02	3450	20231110	13.19	4695	-16.83	20240206	3695	5.68	20240213	6200	-37.02	20230419	3450	13.19	20231110	3.27	N	289010	500	64 억		108053	N	N	0	N	00	N
65	20240220	090950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3910	15	2	0.39	15010575	3852	0.52	3870	3925	3870	5060	2730	3895	3896.83	0.84	0	2746	4178	4036	3908	3766	3638	4107	3837	64	1165	500	2570	5	1	12864037	503	61.09	0.72	12	0.03	64.00	5444.00	6200	20230419	-36.94	3450	20231110	13.33	4695	-16.72	20240206	3695	5.82	20240213	6200	-36.94	20230419	3450	13.33	20231110	3.27	N	289010	500	64 억		108053	N	N	0	N	00	N
66	20240219	160944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	75	2	1.96	2936794715	746027	1113.56	3780	4050	3780	4965	2675	3820	3936.58	0.98	0	-11223	3863	3841	3798	3776	3733	3852	3787	64	1145	500	2520	5	1	12864037	501	60.86	0.72	12	5.80	64.00	5444.00	6200	20230419	-37.18	3450	20231110	12.90	4695	-17.04	20240206	3695	5.41	20240213	6200	-37.18	20230419	3450	12.90	20231110	3.27	N	289010	500	64 억		125803	N	N	0	N	00	N
67	20240219	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	85	2	2.23	2903055435	737353	1100.61	3780	4050	3780	4965	2675	3820	3937.13	0.98	0	-16838	3863	3841	3798	3776	3733	3852	3787	64	1145	500	2520	5	1	12864037	502	61.02	0.72	12	5.73	64.00	5444.00	6200	20230419	-37.02	3450	20231110	13.19	4695	-16.83	20240206	3695	5.68	20240213	6200	-37.02	20230419	3450	13.19	20231110	3.27	N	289010	500	64 억		125803	N	N	0	N	00	N
68	20240219	140948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	60	2	1.57	2791257515	708699	1057.84	3780	4050	3780	4965	2675	3820	3938.57	0.98	0	-27943	3863	3841	3798	3776	3733	3852	3787	64	1145	500	2520	5	1	12864037	499	60.62	0.71	12	5.51	64.00	5444.00	6200	20230419	-37.42	3450	20231110	12.46	4695	-17.36	20240206	3695	5.01	20240213	6200	-37.42	20230419	3450	12.46	20231110	3.27	N	289010	500	64 억		125803	N	N	0	N	00	N
69	20240219	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	120	2	3.14	2213428635	559197	834.68	3780	4050	3780	4965	2675	3820	3958.23	0.98	0	-52275	3863	3841	3798	3776	3733	3852	3787	64	1145	500	2520	5	1	12864037	507	61.56	0.72	12	4.35	64.00	5444.00	6200	20230419	-36.45	3450	20231110	14.20	4695	-16.08	20240206	3695	6.63	20240213	6200	-36.45	20230419	3450	14.20	20231110	3.27	N	289010	500	64 억		125803	N	N	0	N	00	N
70	20240219	120944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	45	2	1.18	206477830	53522	79.89	3780	3890	3780	4965	2675	3820	3857.81	0.98	0	20837	3863	3841	3798	3776	3733	3852	3787	64	1145	500	2520	5	1	12864037	497	60.39	0.71	12	0.42	64.00	5444.00	6200	20230419	-37.66	3450	20231110	12.03	4695	-17.68	20240206	3695	4.60	20240213	6200	-37.66	20230419	3450	12.03	20231110	3.27	N	289010	500	64 억		125803	N	N	0	N	00	N
71	20240219	110942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	65	2	1.70	171493125	44481	66.39	3780	3890	3780	4965	2675	3820	3855.42	0.98	0	19592	3863	3841	3798	3776	3733	3852	3787	64	1145	500	2520	5	1	12864037	500	60.70	0.71	12	0.35	64.00	5444.00	6200	20230419	-37.34	3450	20231110	12.61	4695	-17.25	20240206	3695	5.14	20240213	6200	-37.34	20230419	3450	12.61	20231110	3.27	N	289010	500	64 억		125803	N	N	0	N	00	N
72	20240219	100937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	40	2	1.05	102733420	26733	39.90	3780	3880	3780	4965	2675	3820	3842.94	0.98	0	11546	3863	3841	3798	3776	3733	3852	3787	64	1145	500	2520	5	1	12864037	497	60.31	0.71	12	0.21	64.00	5444.00	6200	20230419	-37.74	3450	20231110	11.88	4695	-17.78	20240206	3695	4.47	20240213	6200	-37.74	20230419	3450	11.88	20231110	3.27	N	289010	500	64 억		125803	N	N	0	N	00	N
73	20240219	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	0	3	0.00	9988435	2635	3.93	3780	3820	3780	4965	2675	3820	3790.68	0.98	0	600	3863	3841	3798	3776	3733	3852	3787	64	1145	500	2520	5	1	12864037	491	59.69	0.70	12	0.02	64.00	5444.00	6200	20230419	-38.39	3450	20231110	10.72	4695	-18.64	20240206	3695	3.38	20240213	6200	-38.39	20230419	3450	10.72	20231110	3.27	N	289010	500	64 억		125803	N	N	0	N	00	N
74	20240216	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	55	2	1.46	250496910	66084	116.86	3780	3820	3755	4890	2640	3765	3790.53	0.95	0	2992	3818	3791	3773	3746	3728	3782	3737	64	1125	500	2480	5	1	12864037	491	59.69	0.70	12	0.51	64.00	5444.00	6200	20230419	-38.39	3450	20231110	10.72	4695	-18.64	20240206	3695	3.38	20240213	6200	-38.39	20230419	3450	10.72	20231110	3.29	N	289010	500	64 억		122716	N	N	0	N	00	N
75	20240216	150939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	35	2	0.93	210158955	55486	98.12	3780	3815	3755	4890	2640	3765	3787.60	0.95	0	638	3818	3791	3773	3746	3728	3782	3737	64	1125	500	2480	5	1	12864037	489	59.38	0.70	12	0.43	64.00	5444.00	6200	20230419	-38.71	3450	20231110	10.14	4695	-19.06	20240206	3695	2.84	20240213	6200	-38.71	20230419	3450	10.14	20231110	3.29	N	289010	500	64 억		122716	N	N	0	N	00	N
76	20240216	140942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3790	25	2	0.66	173694760	45896	81.16	3780	3815	3755	4890	2640	3765	3784.53	0.95	0	-157	3818	3791	3773	3746	3728	3782	3737	64	1125	500	2480	5	1	12864037	488	59.22	0.70	12	0.36	64.00	5444.00	6200	20230419	-38.87	3450	20231110	9.86	4695	-19.28	20240206	3695	2.57	20240213	6200	-38.87	20230419	3450	9.86	20231110	3.29	N	289010	500	64 억		122716	N	N	0	N	00	N
77	20240216	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3790	25	2	0.66	128736600	34037	60.19	3780	3800	3755	4890	2640	3765	3782.25	0.95	0	-6065	3818	3791	3773	3746	3728	3782	3737	64	1125	500	2480	5	1	12864037	488	59.22	0.70	12	0.26	64.00	5444.00	6200	20230419	-38.87	3450	20231110	9.86	4695	-19.28	20240206	3695	2.57	20240213	6200	-38.87	20230419	3450	9.86	20231110	3.29	N	289010	500	64 억		122716	N	N	0	N	00	N
78	20240216	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3790	25	2	0.66	108585505	28715	50.78	3780	3800	3755	4890	2640	3765	3781.49	0.95	0	-5480	3818	3791	3773	3746	3728	3782	3737	64	1125	500	2480	5	1	12864037	488	59.22	0.70	12	0.22	64.00	5444.00	6200	20230419	-38.87	3450	20231110	9.86	4695	-19.28	20240206	3695	2.57	20240213	6200	-38.87	20230419	3450	9.86	20231110	3.29	N	289010	500	64 억		122716	N	N	0	N	00	N
79	20240216	110946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3795	30	2	0.80	80763660	21381	37.81	3780	3795	3755	4890	2640	3765	3777.36	0.95	0	-4607	3818	3791	3773	3746	3728	3782	3737	64	1125	500	2480	5	1	12864037	488	59.30	0.70	12	0.17	64.00	5444.00	6200	20230419	-38.79	3450	20231110	10.00	4695	-19.17	20240206	3695	2.71	20240213	6200	-38.79	20230419	3450	10.00	20231110	3.29	N	289010	500	64 억		122716	N	N	0	N	00	N
80	20240216	100940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3780	15	2	0.40	46945975	12454	22.02	3780	3785	3755	4890	2640	3765	3769.55	0.95	0	-3552	3818	3791	3773	3746	3728	3782	3737	64	1125	500	2480	5	1	12864037	486	59.06	0.69	12	0.10	64.00	5444.00	6200	20230419	-39.03	3450	20231110	9.57	4695	-19.49	20240206	3695	2.30	20240213	6200	-39.03	20230419	3450	9.57	20231110	3.29	N	289010	500	64 억		122716	N	N	0	N	00	N
81	20240216	090932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	20	2	0.53	13575620	3593	6.35	3780	3785	3770	4890	2640	3765	3778.35	0.95	0	-159	3818	3791	3773	3746	3728	3782	3737	64	1125	500	2480	5	1	12864037	487	59.14	0.70	12	0.03	64.00	5444.00	6200	20230419	-38.95	3450	20231110	9.71	4695	-19.38	20240206	3695	2.44	20240213	6200	-38.95	20230419	3450	9.71	20231110	3.29	N	289010	500	64 억		122716	N	N	0	N	00	N
82	20240215	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3765	-20	5	-0.53	205169990	54378	56.08	3800	3800	3755	4920	2650	3785	3773.04	1.06	0	-13720	3901	3842	3781	3722	3661	3872	3752	64	1135	500	2490	5	1	12864037	484	58.83	0.69	12	0.42	64.00	5444.00	6200	20230419	-39.27	3450	20231110	9.13	4695	-19.81	20240206	3695	1.89	20240213	6200	-39.27	20230419	3450	9.13	20231110	3.30	N	289010	500	64 억		136494	N	N	0	N	00	N
83	20240215	150937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3765	-20	5	-0.53	194143080	51451	53.06	3800	3800	3755	4920	2650	3785	3773.36	1.06	0	-13414	3901	3842	3781	3722	3661	3872	3752	64	1135	500	2490	5	1	12864037	484	58.83	0.69	12	0.40	64.00	5444.00	6200	20230419	-39.27	3450	20231110	9.13	4695	-19.81	20240206	3695	1.89	20240213	6200	-39.27	20230419	3450	9.13	20231110	3.30	N	289010	500	64 억		136494	N	N	0	N	00	N
84	20240215	140930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3775	-10	5	-0.26	167011495	44249	45.63	3800	3800	3755	4920	2650	3785	3774.36	1.06	0	-8772	3901	3842	3781	3722	3661	3872	3752	64	1135	500	2490	5	1	12864037	486	58.98	0.69	12	0.34	64.00	5444.00	6200	20230419	-39.11	3450	20231110	9.42	4695	-19.60	20240206	3695	2.17	20240213	6200	-39.11	20230419	3450	9.42	20231110	3.30	N	289010	500	64 억		136494	N	N	0	N	00	N
85	20240215	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3780	-5	5	-0.13	149859870	39705	40.95	3800	3800	3755	4920	2650	3785	3774.33	1.06	0	-8122	3901	3842	3781	3722	3661	3872	3752	64	1135	500	2490	5	1	12864037	486	59.06	0.69	12	0.31	64.00	5444.00	6200	20230419	-39.03	3450	20231110	9.57	4695	-19.49	20240206	3695	2.30	20240213	6200	-39.03	20230419	3450	9.57	20231110	3.30	N	289010	500	64 억		136494	N	N	0	N	00	N
86	20240215	120930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	0	3	0.00	125410735	33238	34.28	3800	3800	3755	4920	2650	3785	3773.11	1.06	0	-7869	3901	3842	3781	3722	3661	3872	3752	64	1135	500	2490	5	1	12864037	487	59.14	0.70	12	0.26	64.00	5444.00	6200	20230419	-38.95	3450	20231110	9.71	4695	-19.38	20240206	3695	2.44	20240213	6200	-38.95	20230419	3450	9.71	20231110	3.30	N	289010	500	64 억		136494	N	N	0	N	00	N
87	20240215	110924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3795	10	2	0.26	120999460	32072	33.08	3800	3800	3755	4920	2650	3785	3772.74	1.06	0	-7794	3901	3842	3781	3722	3661	3872	3752	64	1135	500	2490	5	1	12864037	488	59.30	0.70	12	0.25	64.00	5444.00	6200	20230419	-38.79	3450	20231110	10.00	4695	-19.17	20240206	3695	2.71	20240213	6200	-38.79	20230419	3450	10.00	20231110	3.30	N	289010	500	64 억		136494	N	N	0	N	00	N
88	20240215	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3765	-20	5	-0.53	91172780	24159	24.92	3800	3800	3760	4920	2650	3785	3773.86	1.06	0	-7624	3901	3842	3781	3722	3661	3872	3752	64	1135	500	2490	5	1	12864037	484	58.83	0.69	12	0.19	64.00	5444.00	6200	20230419	-39.27	3450	20231110	9.13	4695	-19.81	20240206	3695	1.89	20240213	6200	-39.27	20230419	3450	9.13	20231110	3.30	N	289010	500	64 억		136494	N	N	0	N	00	N
89	20240215	090926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3795	10	2	0.26	7517090	1986	2.05	3800	3800	3775	4920	2650	3785	3785.04	1.06	0	-822	3901	3842	3781	3722	3661	3872	3752	64	1135	500	2490	5	1	12864037	488	59.30	0.70	12	0.02	64.00	5444.00	6200	20230419	-38.79	3450	20231110	10.00	4695	-19.17	20240206	3695	2.71	20240213	6200	-38.79	20230419	3450	10.00	20231110	3.30	N	289010	500	64 억		136494	N	N	0	N	00	N
90	20240214	160920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	35	2	0.93	362817140	96115	112.45	3730	3840	3720	4875	2625	3750	3774.81	0.96	0	13258	3833	3791	3743	3701	3653	3812	3722	64	1125	500	2470	5	1	12864037	487	59.14	0.70	12	0.75	64.00	5444.00	6200	20230419	-38.95	3450	20231110	9.71	4695	-19.38	20240206	3695	2.44	20240213	6200	-38.95	20230419	3450	9.71	20231110	3.27	N	289010	500	64 억		123278	N	N	0	N	00	N
91	20240214	150922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3790	40	2	1.07	346488850	91802	107.40	3730	3840	3720	4875	2625	3750	3774.31	0.96	0	12751	3833	3791	3743	3701	3653	3812	3722	64	1125	500	2470	5	1	12864037	488	59.22	0.70	12	0.71	64.00	5444.00	6200	20230419	-38.87	3450	20231110	9.86	4695	-19.28	20240206	3695	2.57	20240213	6200	-38.87	20230419	3450	9.86	20231110	3.27	N	289010	500	64 억		123278	N	N	0	N	00	N
92	20240214	140918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	35	2	0.93	202932365	54061	63.25	3730	3790	3720	4875	2625	3750	3753.77	0.96	0	7039	3833	3791	3743	3701	3653	3812	3722	64	1125	500	2470	5	1	12864037	487	59.14	0.70	12	0.42	64.00	5444.00	6200	20230419	-38.95	3450	20231110	9.71	4695	-19.38	20240206	3695	2.44	20240213	6200	-38.95	20230419	3450	9.71	20231110	3.27	N	289010	500	64 억		123278	N	N	0	N	00	N
93	20240214	130921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3755	5	2	0.13	152964745	40813	47.75	3730	3790	3720	4875	2625	3750	3747.94	0.96	0	5226	3833	3791	3743	3701	3653	3812	3722	64	1125	500	2470	5	1	12864037	483	58.67	0.69	12	0.32	64.00	5444.00	6200	20230419	-39.44	3450	20231110	8.84	4695	-20.02	20240206	3695	1.62	20240213	6200	-39.44	20230419	3450	8.84	20231110	3.27	N	289010	500	64 억		123278	N	N	0	N	00	N
94	20240214	120913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	0	3	0.00	136809695	36502	42.70	3730	3790	3720	4875	2625	3750	3748.00	0.96	0	4296	3833	3791	3743	3701	3653	3812	3722	64	1125	500	2470	5	1	12864037	482	58.59	0.69	12	0.28	64.00	5444.00	6200	20230419	-39.52	3450	20231110	8.70	4695	-20.13	20240206	3695	1.49	20240213	6200	-39.52	20230419	3450	8.70	20231110	3.27	N	289010	500	64 억		123278	N	N	0	N	00	N
95	20240214	110919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	0	3	0.00	117545070	31360	36.69	3730	3790	3720	4875	2625	3750	3748.25	0.96	0	3735	3833	3791	3743	3701	3653	3812	3722	64	1125	500	2470	5	1	12864037	482	58.59	0.69	12	0.24	64.00	5444.00	6200	20230419	-39.52	3450	20231110	8.70	4695	-20.13	20240206	3695	1.49	20240213	6200	-39.52	20230419	3450	8.70	20231110	3.27	N	289010	500	64 억		123278	N	N	0	N	00	N
96	20240214	090911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	0	3	0.00	15250145	4069	4.76	3730	3780	3720	4875	2625	3750	3747.88	0.96	0	1043	3833	3791	3743	3701	3653	3812	3722	64	1125	500	2470	5	1	12864037	482	58.59	0.69	12	0.03	64.00	5444.00	6200	20230419	-39.52	3450	20231110	8.70	4695	-20.13	20240206	3695	1.49	20240213	6200	-39.52	20230419	3450	8.70	20231110	3.27	N	289010	500	64 억		123278	N	N	0	N	00	N
97	20240213	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	0	3	0.00	310528015	82782	38.25	3700	3785	3695	4875	2625	3750	3751.15	0.87	0	11289	3883	3816	3783	3716	3683	3800	3700	64	1125	500	2470	5	1	12864037	482	58.59	0.69	12	0.64	64.00	5444.00	6200	20230419	-39.52	3450	20231110	8.70	4695	-20.13	20240206	3695	1.49	20240213	6200	-39.52	20230419	3450	8.70	20231110	3.49	N	289010	500	64 억		111928	N	N	0	N	00	N
98	20240213	150907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3770	20	2	0.53	260242675	69413	32.07	3700	3785	3695	4875	2625	3750	3749.19	0.87	0	9758	3883	3816	3783	3716	3683	3800	3700	64	1125	500	2470	5	1	12864037	485	58.91	0.69	12	0.54	64.00	5444.00	6200	20230419	-39.19	3450	20231110	9.28	4695	-19.70	20240206	3695	2.03	20240213	6200	-39.19	20230419	3450	9.28	20231110	3.49	N	289010	500	64 억		111928	N	N	0	N	00	N
99	20240213	140916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3770	20	2	0.53	242378210	64663	29.88	3700	3785	3695	4875	2625	3750	3748.33	0.87	0	8052	3883	3816	3783	3716	3683	3800	3700	64	1125	500	2470	5	1	12864037	485	58.91	0.69	12	0.50	64.00	5444.00	6200	20230419	-39.19	3450	20231110	9.28	4695	-19.70	20240206	3695	2.03	20240213	6200	-39.19	20230419	3450	9.28	20231110	3.49	N	289010	500	64 억		111928	N	N	0	N	00	N
100	20240213	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3760	10	2	0.27	218478570	58317	26.95	3700	3785	3695	4875	2625	3750	3746.40	0.87	0	7704	3883	3816	3783	3716	3683	3800	3700	64	1125	500	2470	5	1	12864037	484	58.75	0.69	12	0.45	64.00	5444.00	6200	20230419	-39.35	3450	20231110	8.99	4695	-19.91	20240206	3695	1.76	20240213	6200	-39.35	20230419	3450	8.99	20231110	3.49	N	289010	500	64 억		111928	N	N	0	N	00	N
101	20240213	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3775	25	2	0.67	197277535	52680	24.34	3700	3785	3695	4875	2625	3750	3744.83	0.87	0	7005	3883	3816	3783	3716	3683	3800	3700	64	1125	500	2470	5	1	12864037	486	58.98	0.69	12	0.41	64.00	5444.00	6200	20230419	-39.11	3450	20231110	9.42	4695	-19.60	20240206	3695	2.17	20240213	6200	-39.11	20230419	3450	9.42	20231110	3.49	N	289010	500	64 억		111928	N	N	0	N	00	N
102	20240213	110937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3775	25	2	0.67	154921835	41423	19.14	3700	3785	3695	4875	2625	3750	3739.99	0.87	0	6545	3883	3816	3783	3716	3683	3800	3700	64	1125	500	2470	5	1	12864037	486	58.98	0.69	12	0.32	64.00	5444.00	6200	20230419	-39.11	3450	20231110	9.42	4695	-19.60	20240206	3695	2.17	20240213	6200	-39.11	20230419	3450	9.42	20231110	3.49	N	289010	500	64 억		111928	N	N	0	N	00	N
103	20240213	100755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3775	25	2	0.67	128597475	34424	15.91	3700	3785	3695	4875	2625	3750	3735.69	0.87	0	6299	3883	3816	3783	3716	3683	3800	3700	64	1125	500	2470	5	1	12864037	486	58.98	0.69	12	0.27	64.00	5444.00	6200	20230419	-39.11	3450	20231110	9.42	4695	-19.60	20240206	3695	2.17	20240213	6200	-39.11	20230419	3450	9.42	20231110	3.49	N	289010	500	64 억		111928	N	N	0	N	00	N