KissMeData/203650/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	160910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	-55	5	-1.42	2557791155	664661	66.31	3890	3925	3790	5030	2710	3870	3848.41	4.78	0	-152186	3990	3930	3845	3785	3700	3960	3815	51	1160	100	2780	5	1	50605754	1931	19.97	2.27	12	1.31	191.00	1683.00	4435	20230824	-13.98	2840	20230426	34.33	4100	-6.95	20240111	3385	12.70	20240102	4435	-13.98	20230824	2840	34.33	20230426	3.11	N	203650	100	50 억		2420670	N	N	0	N	00	N
3	20240229	150913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	-50	5	-1.29	2384392685	619212	61.78	3890	3925	3790	5030	2710	3870	3850.67	4.78	0	-138121	3990	3930	3845	3785	3700	3960	3815	51	1160	100	2780	5	1	50605754	1933	20.00	2.27	12	1.22	191.00	1683.00	4435	20230824	-13.87	2840	20230426	34.51	4100	-6.83	20240111	3385	12.85	20240102	4435	-13.87	20230824	2840	34.51	20230426	3.11	N	203650	100	50 억		2420670	N	N	0	N	00	N
4	20240229	140914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3810	-60	5	-1.55	2159074095	559999	55.87	3890	3925	3795	5030	2710	3870	3855.48	4.78	0	-120233	3990	3930	3845	3785	3700	3960	3815	51	1160	100	2780	5	1	50605754	1928	19.95	2.26	12	1.11	191.00	1683.00	4435	20230824	-14.09	2840	20230426	34.15	4100	-7.07	20240111	3385	12.56	20240102	4435	-14.09	20230824	2840	34.15	20230426	3.11	N	203650	100	50 억		2420670	N	N	0	N	00	N
5	20240229	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	-45	5	-1.16	1978297730	512523	51.14	3890	3925	3795	5030	2710	3870	3859.91	4.78	0	-104784	3990	3930	3845	3785	3700	3960	3815	51	1160	100	2780	5	1	50605754	1936	20.03	2.27	12	1.01	191.00	1683.00	4435	20230824	-13.75	2840	20230426	34.68	4100	-6.71	20240111	3385	13.00	20240102	4435	-13.75	20230824	2840	34.68	20230426	3.11	N	203650	100	50 억		2420670	N	N	0	N	00	N
6	20240229	120912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	-25	5	-0.65	1635410055	422629	42.17	3890	3925	3820	5030	2710	3870	3869.61	4.78	0	-54047	3990	3930	3845	3785	3700	3960	3815	51	1160	100	2780	5	1	50605754	1946	20.13	2.28	12	0.84	191.00	1683.00	4435	20230824	-13.30	2840	20230426	35.39	4100	-6.22	20240111	3385	13.59	20240102	4435	-13.30	20230824	2840	35.39	20230426	3.11	N	203650	100	50 억		2420670	N	N	0	N	00	N
7	20240229	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	-20	5	-0.52	1162258005	299998	29.93	3890	3925	3820	5030	2710	3870	3874.23	4.78	0	-43677	3990	3930	3845	3785	3700	3960	3815	51	1160	100	2780	5	1	50605754	1948	20.16	2.29	12	0.59	191.00	1683.00	4435	20230824	-13.19	2840	20230426	35.56	4100	-6.10	20240111	3385	13.74	20240102	4435	-13.19	20230824	2840	35.56	20230426	3.11	N	203650	100	50 억		2420670	N	N	0	N	00	N
8	20240229	100915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-30	5	-0.78	979279155	252234	25.17	3890	3925	3840	5030	2710	3870	3882.45	4.78	0	-41601	3990	3930	3845	3785	3700	3960	3815	51	1160	100	2780	5	1	50605754	1943	20.10	2.28	12	0.50	191.00	1683.00	4435	20230824	-13.42	2840	20230426	35.21	4100	-6.34	20240111	3385	13.44	20240102	4435	-13.42	20230824	2840	35.21	20230426	3.11	N	203650	100	50 억		2420670	N	N	0	N	00	N
9	20240229	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	25	2	0.65	386521720	99510	9.93	3890	3915	3845	5030	2710	3870	3884.33	4.78	0	-36881	3990	3930	3845	3785	3700	3960	3815	51	1160	100	2780	5	1	50605754	1971	20.39	2.31	12	0.20	191.00	1683.00	4435	20230824	-12.18	2840	20230426	37.15	4100	-5.00	20240111	3385	15.07	20240102	4435	-12.18	20230824	2840	37.15	20230426	3.11	N	203650	100	50 억		2420670	N	N	0	N	00	N
10	20240228	160820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	195	2	5.31	3817358280	991821	244.03	3760	3905	3760	4775	2575	3675	3848.80	4.66	0	63270	3798	3736	3693	3631	3588	3715	3610	51	1100	100	2640	5	1	50605754	1958	20.26	2.30	12	1.96	191.00	1683.00	4435	20230824	-12.74	2840	20230426	36.27	4100	-5.61	20240111	3385	14.33	20240102	4435	-12.74	20230824	2840	36.27	20230426	3.11	N	203650	100	50 억		2358089	N	N	0	N	00	N
11	20240228	150820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	165	2	4.49	3662103780	951638	234.14	3760	3905	3760	4775	2575	3675	3848.21	4.66	0	63618	3798	3736	3693	3631	3588	3715	3610	51	1100	100	2640	5	1	50605754	1943	20.10	2.28	12	1.88	191.00	1683.00	4435	20230824	-13.42	2840	20230426	35.21	4100	-6.34	20240111	3385	13.44	20240102	4435	-13.42	20230824	2840	35.21	20230426	3.11	N	203650	100	50 억		2358089	N	N	0	N	00	N
12	20240228	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	185	2	5.03	3392696520	881607	216.91	3760	3905	3760	4775	2575	3675	3848.31	4.66	0	58917	3798	3736	3693	3631	3588	3715	3610	51	1100	100	2640	5	1	50605754	1953	20.21	2.29	12	1.74	191.00	1683.00	4435	20230824	-12.97	2840	20230426	35.92	4100	-5.85	20240111	3385	14.03	20240102	4435	-12.97	20230824	2840	35.92	20230426	3.11	N	203650	100	50 억		2358089	N	N	0	N	00	N
13	20240228	130912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	150	2	4.08	3072382700	798207	196.39	3760	3905	3760	4775	2575	3675	3849.11	4.66	0	67882	3798	3736	3693	3631	3588	3715	3610	51	1100	100	2640	5	1	50605754	1936	20.03	2.27	12	1.58	191.00	1683.00	4435	20230824	-13.75	2840	20230426	34.68	4100	-6.71	20240111	3385	13.00	20240102	4435	-13.75	20230824	2840	34.68	20230426	3.11	N	203650	100	50 억		2358089	N	N	0	N	00	N
14	20240228	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	185	2	5.03	2678989820	695548	171.13	3760	3905	3760	4775	2575	3675	3851.63	4.66	0	93588	3798	3736	3693	3631	3588	3715	3610	51	1100	100	2640	5	1	50605754	1953	20.21	2.29	12	1.37	191.00	1683.00	4435	20230824	-12.97	2840	20230426	35.92	4100	-5.85	20240111	3385	14.03	20240102	4435	-12.97	20230824	2840	35.92	20230426	3.11	N	203650	100	50 억		2358089	N	N	0	N	00	N
15	20240228	110838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	185	2	5.03	2368681915	615017	151.32	3760	3905	3760	4775	2575	3675	3851.41	4.66	0	99153	3798	3736	3693	3631	3588	3715	3610	51	1100	100	2640	5	1	50605754	1953	20.21	2.29	12	1.22	191.00	1683.00	4435	20230824	-12.97	2840	20230426	35.92	4100	-5.85	20240111	3385	14.03	20240102	4435	-12.97	20230824	2840	35.92	20230426	3.11	N	203650	100	50 억		2358089	N	N	0	N	00	N
16	20240228	100910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	205	2	5.58	1678718695	437518	107.65	3760	3890	3760	4775	2575	3675	3836.92	4.66	0	77569	3798	3736	3693	3631	3588	3715	3610	51	1100	100	2640	5	1	50605754	1964	20.31	2.31	12	0.86	191.00	1683.00	4435	20230824	-12.51	2840	20230426	36.62	4100	-5.37	20240111	3385	14.62	20240102	4435	-12.51	20230824	2840	36.62	20230426	3.11	N	203650	100	50 억		2358089	N	N	0	N	00	N
17	20240228	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	165	2	4.49	360520160	94820	23.33	3760	3845	3760	4775	2575	3675	3802.16	4.66	0	3623	3798	3736	3693	3631	3588	3715	3610	51	1100	100	2640	5	1	50605754	1943	20.10	2.28	12	0.19	191.00	1683.00	4435	20230824	-13.42	2840	20230426	35.21	4100	-6.34	20240111	3385	13.44	20240102	4435	-13.42	20230824	2840	35.21	20230426	3.11	N	203650	100	50 억		2358089	N	N	0	N	00	N
18	20240227	160912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3675	-55	5	-1.47	1464082630	397025	136.80	3705	3755	3650	4845	2615	3730	3687.77	4.64	0	6762	3846	3787	3756	3697	3666	3772	3682	51	1115	100	2680	5	1	50605754	1860	19.24	2.18	12	0.78	191.00	1683.00	4435	20230824	-17.14	2840	20230426	29.40	4100	-10.37	20240111	3385	8.57	20240102	4435	-17.14	20230824	2840	29.40	20230426	3.10	N	203650	100	50 억		2349958	N	N	0	N	00	N
19	20240227	150912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3690	-40	5	-1.07	1422134905	385631	132.87	3705	3755	3650	4845	2615	3730	3687.81	4.64	0	3768	3846	3787	3756	3697	3666	3772	3682	51	1115	100	2680	5	1	50605754	1867	19.32	2.19	12	0.76	191.00	1683.00	4435	20230824	-16.80	2840	20230426	29.93	4100	-10.00	20240111	3385	9.01	20240102	4435	-16.80	20230824	2840	29.93	20230426	3.10	N	203650	100	50 억		2349958	N	N	0	N	00	N
20	20240227	140908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	-35	5	-0.94	1214964685	329440	113.51	3705	3755	3650	4845	2615	3730	3687.96	4.64	0	-10698	3846	3787	3756	3697	3666	3772	3682	51	1115	100	2680	5	1	50605754	1870	19.35	2.20	12	0.65	191.00	1683.00	4435	20230824	-16.69	2840	20230426	30.11	4100	-9.88	20240111	3385	9.16	20240102	4435	-16.69	20230824	2840	30.11	20230426	3.10	N	203650	100	50 억		2349958	N	N	0	N	00	N
21	20240227	130831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	-30	5	-0.80	1085373650	294430	101.45	3705	3755	3650	4845	2615	3730	3686.35	4.64	0	-5540	3846	3787	3756	3697	3666	3772	3682	51	1115	100	2680	5	1	50605754	1872	19.37	2.20	12	0.58	191.00	1683.00	4435	20230824	-16.57	2840	20230426	30.28	4100	-9.76	20240111	3385	9.31	20240102	4435	-16.57	20230824	2840	30.28	20230426	3.10	N	203650	100	50 억		2349958	N	N	0	N	00	N
22	20240227	120913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3690	-40	5	-1.07	1008310780	273549	94.25	3705	3755	3650	4845	2615	3730	3686.03	4.64	0	-7877	3846	3787	3756	3697	3666	3772	3682	51	1115	100	2680	5	1	50605754	1867	19.32	2.19	12	0.54	191.00	1683.00	4435	20230824	-16.80	2840	20230426	29.93	4100	-10.00	20240111	3385	9.01	20240102	4435	-16.80	20230824	2840	29.93	20230426	3.10	N	203650	100	50 억		2349958	N	N	0	N	00	N
23	20240227	110912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3680	-50	5	-1.34	802221665	217288	74.87	3705	3755	3660	4845	2615	3730	3691.97	4.64	0	1350	3846	3787	3756	3697	3666	3772	3682	51	1115	100	2680	5	1	50605754	1862	19.27	2.19	12	0.43	191.00	1683.00	4435	20230824	-17.02	2840	20230426	29.58	4100	-10.24	20240111	3385	8.71	20240102	4435	-17.02	20230824	2840	29.58	20230426	3.10	N	203650	100	50 억		2349958	N	N	0	N	00	N
24	20240227	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3690	-40	5	-1.07	648568305	175524	60.48	3705	3755	3660	4845	2615	3730	3695.03	4.64	0	4590	3846	3787	3756	3697	3666	3772	3682	51	1115	100	2680	5	1	50605754	1867	19.32	2.19	12	0.35	191.00	1683.00	4435	20230824	-16.80	2840	20230426	29.93	4100	-10.00	20240111	3385	9.01	20240102	4435	-16.80	20230824	2840	29.93	20230426	3.10	N	203650	100	50 억		2349958	N	N	0	N	00	N
25	20240227	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3715	-15	5	-0.40	181547820	48893	16.85	3705	3755	3705	4845	2615	3730	3713.15	4.64	0	10588	3846	3787	3756	3697	3666	3772	3682	51	1115	100	2680	5	1	50605754	1880	19.45	2.21	12	0.10	191.00	1683.00	4435	20230824	-16.23	2840	20230426	30.81	4100	-9.39	20240111	3385	9.75	20240102	4435	-16.23	20230824	2840	30.81	20230426	3.10	N	203650	100	50 억		2349958	N	N	0	N	00	N
26	20240226	160907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3730	-30	5	-0.80	1056893735	281580	56.81	3740	3815	3725	4885	2635	3760	3753.45	4.74	0	-49566	3923	3841	3788	3706	3653	3815	3680	51	1125	100	2700	5	1	50605754	1888	19.53	2.22	12	0.56	191.00	1683.00	4435	20230824	-15.90	2840	20230426	31.34	4100	-9.02	20240111	3385	10.19	20240102	4435	-15.90	20230824	2840	31.34	20230426	3.12	N	203650	100	50 억		2399424	N	N	0	N	00	N
27	20240226	150902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3730	-30	5	-0.80	1012145550	269581	54.39	3740	3815	3725	4885	2635	3760	3754.51	4.74	0	-48921	3923	3841	3788	3706	3653	3815	3680	51	1125	100	2700	5	1	50605754	1888	19.53	2.22	12	0.53	191.00	1683.00	4435	20230824	-15.90	2840	20230426	31.34	4100	-9.02	20240111	3385	10.19	20240102	4435	-15.90	20230824	2840	31.34	20230426	3.12	N	203650	100	50 억		2399424	N	N	0	N	00	N
28	20240226	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3740	-20	5	-0.53	899213060	239336	48.29	3740	3815	3725	4885	2635	3760	3757.11	4.74	0	-39298	3923	3841	3788	3706	3653	3815	3680	51	1125	100	2700	5	1	50605754	1893	19.58	2.22	12	0.47	191.00	1683.00	4435	20230824	-15.67	2840	20230426	31.69	4100	-8.78	20240111	3385	10.49	20240102	4435	-15.67	20230824	2840	31.69	20230426	3.12	N	203650	100	50 억		2399424	N	N	0	N	00	N
29	20240226	130900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3745	-15	5	-0.40	724060100	192438	38.82	3740	3815	3730	4885	2635	3760	3762.57	4.74	0	-29188	3923	3841	3788	3706	3653	3815	3680	51	1125	100	2700	5	1	50605754	1895	19.61	2.23	12	0.38	191.00	1683.00	4435	20230824	-15.56	2840	20230426	31.87	4100	-8.66	20240111	3385	10.64	20240102	4435	-15.56	20230824	2840	31.87	20230426	3.12	N	203650	100	50 억		2399424	N	N	0	N	00	N
30	20240226	120858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	-10	5	-0.27	607455335	161250	32.53	3740	3815	3735	4885	2635	3760	3767.17	4.74	0	-21888	3923	3841	3788	3706	3653	3815	3680	51	1125	100	2700	5	1	50605754	1898	19.63	2.23	12	0.32	191.00	1683.00	4435	20230824	-15.45	2840	20230426	32.04	4100	-8.54	20240111	3385	10.78	20240102	4435	-15.45	20230824	2840	32.04	20230426	3.12	N	203650	100	50 억		2399424	N	N	0	N	00	N
31	20240226	110859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	-10	5	-0.27	518625720	137581	27.76	3740	3815	3735	4885	2635	3760	3769.62	4.74	0	-22151	3923	3841	3788	3706	3653	3815	3680	51	1125	100	2700	5	1	50605754	1898	19.63	2.23	12	0.27	191.00	1683.00	4435	20230824	-15.45	2840	20230426	32.04	4100	-8.54	20240111	3385	10.78	20240102	4435	-15.45	20230824	2840	32.04	20230426	3.12	N	203650	100	50 억		2399424	N	N	0	N	00	N
32	20240226	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	25	2	0.66	401564980	106445	21.48	3740	3815	3735	4885	2635	3760	3772.53	4.74	0	-6320	3923	3841	3788	3706	3653	3815	3680	51	1125	100	2700	5	1	50605754	1915	19.82	2.25	12	0.21	191.00	1683.00	4435	20230824	-14.66	2840	20230426	33.27	4100	-7.68	20240111	3385	11.82	20240102	4435	-14.66	20230824	2840	33.27	20230426	3.12	N	203650	100	50 억		2399424	N	N	0	N	00	N
33	20240226	090855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	-10	5	-0.27	57463280	15330	3.09	3740	3775	3735	4885	2635	3760	3748.27	4.74	0	-663	3923	3841	3788	3706	3653	3815	3680	51	1125	100	2700	5	1	50605754	1898	19.63	2.23	12	0.03	191.00	1683.00	4435	20230824	-15.45	2840	20230426	32.04	4100	-8.54	20240111	3385	10.78	20240102	4435	-15.45	20230824	2840	32.04	20230426	3.12	N	203650	100	50 억		2399424	N	N	0	N	00	N
34	20240223	160856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3760	-80	5	-2.08	1855694800	491792	87.41	3860	3870	3735	4990	2690	3840	3773.35	4.85	0	-53308	3920	3880	3830	3790	3740	3885	3795	51	1150	100	2760	5	1	50605754	1903	19.69	2.23	12	0.97	191.00	1683.00	4435	20230824	-15.22	2840	20230426	32.39	4100	-8.29	20240111	3385	11.08	20240102	4435	-15.22	20230824	2840	32.39	20230426	3.28	N	203650	100	50 억		2452726	N	N	0	N	00	N
35	20240223	150851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3775	-65	5	-1.69	1724632745	456993	81.22	3860	3870	3735	4990	2690	3840	3773.87	4.85	0	-69456	3920	3880	3830	3790	3740	3885	3795	51	1150	100	2760	5	1	50605754	1910	19.76	2.24	12	0.90	191.00	1683.00	4435	20230824	-14.88	2840	20230426	32.92	4100	-7.93	20240111	3385	11.52	20240102	4435	-14.88	20230824	2840	32.92	20230426	3.28	N	203650	100	50 억		2452726	N	N	0	N	00	N
36	20240223	140852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3760	-80	5	-2.08	1486075840	393419	69.92	3860	3870	3740	4990	2690	3840	3777.34	4.85	0	-68615	3920	3880	3830	3790	3740	3885	3795	51	1150	100	2760	5	1	50605754	1903	19.69	2.23	12	0.78	191.00	1683.00	4435	20230824	-15.22	2840	20230426	32.39	4100	-8.29	20240111	3385	11.08	20240102	4435	-15.22	20230824	2840	32.39	20230426	3.28	N	203650	100	50 억		2452726	N	N	0	N	00	N
37	20240223	130848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3765	-75	5	-1.95	1382306815	365772	65.01	3860	3870	3740	4990	2690	3840	3779.15	4.85	0	-72041	3920	3880	3830	3790	3740	3885	3795	51	1150	100	2760	5	1	50605754	1905	19.71	2.24	12	0.72	191.00	1683.00	4435	20230824	-15.11	2840	20230426	32.57	4100	-8.17	20240111	3385	11.23	20240102	4435	-15.11	20230824	2840	32.57	20230426	3.28	N	203650	100	50 억		2452726	N	N	0	N	00	N
38	20240223	120852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3765	-75	5	-1.95	1162179310	307095	54.58	3860	3870	3750	4990	2690	3840	3784.43	4.85	0	-63923	3920	3880	3830	3790	3740	3885	3795	51	1150	100	2760	5	1	50605754	1905	19.71	2.24	12	0.61	191.00	1683.00	4435	20230824	-15.11	2840	20230426	32.57	4100	-8.17	20240111	3385	11.23	20240102	4435	-15.11	20230824	2840	32.57	20230426	3.28	N	203650	100	50 억		2452726	N	N	0	N	00	N
39	20240223	110841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3775	-65	5	-1.69	996879580	263189	46.78	3860	3870	3750	4990	2690	3840	3787.69	4.85	0	-56974	3920	3880	3830	3790	3740	3885	3795	51	1150	100	2760	5	1	50605754	1910	19.76	2.24	12	0.52	191.00	1683.00	4435	20230824	-14.88	2840	20230426	32.92	4100	-7.93	20240111	3385	11.52	20240102	4435	-14.88	20230824	2840	32.92	20230426	3.28	N	203650	100	50 억		2452726	N	N	0	N	00	N
40	20240223	100846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3795	-45	5	-1.17	822891880	217231	38.61	3860	3870	3750	4990	2690	3840	3788.10	4.85	0	-58399	3920	3880	3830	3790	3740	3885	3795	51	1150	100	2760	5	1	50605754	1920	19.87	2.25	12	0.43	191.00	1683.00	4435	20230824	-14.43	2840	20230426	33.63	4100	-7.44	20240111	3385	12.11	20240102	4435	-14.43	20230824	2840	33.63	20230426	3.28	N	203650	100	50 억		2452726	N	N	0	N	00	N
41	20240223	090849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	-25	5	-0.65	185328285	48348	8.59	3860	3860	3805	4990	2690	3840	3833.21	4.85	0	-35021	3920	3880	3830	3790	3740	3885	3795	51	1150	100	2760	5	1	50605754	1931	19.97	2.27	12	0.10	191.00	1683.00	4435	20230824	-13.98	2840	20230426	34.33	4100	-6.95	20240111	3385	12.70	20240102	4435	-13.98	20230824	2840	34.33	20230426	3.28	N	203650	100	50 억		2452726	N	N	0	N	00	N
42	20240222	160836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	35	2	0.92	2106315650	549215	63.24	3840	3870	3780	4945	2665	3805	3835.14	4.85	0	-2850	3975	3890	3845	3760	3715	3867	3737	51	1140	100	2730	5	1	50605754	1943	20.10	2.28	12	1.09	191.00	1683.00	4435	20230824	-13.42	2840	20230426	35.21	4100	-6.34	20240111	3385	13.44	20240102	4435	-13.42	20230824	2840	35.21	20230426	3.29	N	203650	100	50 억		2455575	N	N	0	N	00	N
43	20240222	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	35	2	0.92	1982065925	516834	59.51	3840	3870	3780	4945	2665	3805	3835.06	4.85	0	-2215	3975	3890	3845	3760	3715	3867	3737	51	1140	100	2730	5	1	50605754	1943	20.10	2.28	12	1.02	191.00	1683.00	4435	20230824	-13.42	2840	20230426	35.21	4100	-6.34	20240111	3385	13.44	20240102	4435	-13.42	20230824	2840	35.21	20230426	3.29	N	203650	100	50 억		2455575	N	N	0	N	00	N
44	20240222	140844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	35	2	0.92	1724905015	449765	51.79	3840	3870	3780	4945	2665	3805	3835.18	4.85	0	12148	3975	3890	3845	3760	3715	3867	3737	51	1140	100	2730	5	1	50605754	1943	20.10	2.28	12	0.89	191.00	1683.00	4435	20230824	-13.42	2840	20230426	35.21	4100	-6.34	20240111	3385	13.44	20240102	4435	-13.42	20230824	2840	35.21	20230426	3.29	N	203650	100	50 억		2455575	N	N	0	N	00	N
45	20240222	130831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	50	2	1.31	1542443655	402456	46.34	3840	3870	3780	4945	2665	3805	3832.63	4.85	0	27365	3975	3890	3845	3760	3715	3867	3737	51	1140	100	2730	5	1	50605754	1951	20.18	2.29	12	0.80	191.00	1683.00	4435	20230824	-13.08	2840	20230426	35.74	4100	-5.98	20240111	3385	13.88	20240102	4435	-13.08	20230824	2840	35.74	20230426	3.29	N	203650	100	50 억		2455575	N	N	0	N	00	N
46	20240222	120842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	55	2	1.45	1358634440	354806	40.85	3840	3870	3780	4945	2665	3805	3829.28	4.85	0	34309	3975	3890	3845	3760	3715	3867	3737	51	1140	100	2730	5	1	50605754	1953	20.21	2.29	12	0.70	191.00	1683.00	4435	20230824	-12.97	2840	20230426	35.92	4100	-5.85	20240111	3385	14.03	20240102	4435	-12.97	20230824	2840	35.92	20230426	3.29	N	203650	100	50 억		2455575	N	N	0	N	00	N
47	20240222	110839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	50	2	1.31	1154732605	301836	34.75	3840	3870	3780	4945	2665	3805	3825.75	4.85	0	40465	3975	3890	3845	3760	3715	3867	3737	51	1140	100	2730	5	1	50605754	1951	20.18	2.29	12	0.60	191.00	1683.00	4435	20230824	-13.08	2840	20230426	35.74	4100	-5.98	20240111	3385	13.88	20240102	4435	-13.08	20230824	2840	35.74	20230426	3.29	N	203650	100	50 억		2455575	N	N	0	N	00	N
48	20240222	100831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	15	2	0.39	790023295	207037	23.84	3840	3850	3780	4945	2665	3805	3815.89	4.85	0	45531	3975	3890	3845	3760	3715	3867	3737	51	1140	100	2730	5	1	50605754	1933	20.00	2.27	12	0.41	191.00	1683.00	4435	20230824	-13.87	2840	20230426	34.51	4100	-6.83	20240111	3385	12.85	20240102	4435	-13.87	20230824	2840	34.51	20230426	3.29	N	203650	100	50 억		2455575	N	N	0	N	00	N
49	20240222	090846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	15	2	0.39	170392955	44549	5.13	3840	3840	3810	4945	2665	3805	3825.18	4.85	0	4773	3975	3890	3845	3760	3715	3867	3737	51	1140	100	2730	5	1	50605754	1933	20.00	2.27	12	0.09	191.00	1683.00	4435	20230824	-13.87	2840	20230426	34.51	4100	-6.83	20240111	3385	12.85	20240102	4435	-13.87	20230824	2840	34.51	20230426	3.29	N	203650	100	50 억		2455575	N	N	0	N	00	N
50	20240221	160838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	-65	5	-1.68	3316051315	857855	143.85	3870	3930	3800	5030	2710	3870	3865.73	4.91	0	-26711	4010	3940	3880	3810	3750	3910	3780	51	1160	100	2780	5	1	50605754	1926	19.92	2.26	12	1.70	191.00	1683.00	4435	20230824	-14.21	2840	20230426	33.98	4100	-7.20	20240111	3385	12.41	20240102	4435	-14.21	20230824	2840	33.98	20230426	3.20	N	203650	100	50 억		2482314	N	N	0	N	00	N
51	20240221	150830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-30	5	-0.78	3072544940	794001	133.15	3870	3930	3800	5030	2710	3870	3869.70	4.91	0	-44196	4010	3940	3880	3810	3750	3910	3780	51	1160	100	2780	5	1	50605754	1943	20.10	2.28	12	1.57	191.00	1683.00	4435	20230824	-13.42	2840	20230426	35.21	4100	-6.34	20240111	3385	13.44	20240102	4435	-13.42	20230824	2840	35.21	20230426	3.20	N	203650	100	50 억		2482314	N	N	0	N	00	N
52	20240221	140828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	-5	5	-0.13	2333008135	600817	100.75	3870	3930	3835	5030	2710	3870	3883.06	4.91	0	-102629	4010	3940	3880	3810	3750	3910	3780	51	1160	100	2780	5	1	50605754	1956	20.24	2.30	12	1.19	191.00	1683.00	4435	20230824	-12.85	2840	20230426	36.09	4100	-5.73	20240111	3385	14.18	20240102	4435	-12.85	20230824	2840	36.09	20230426	3.20	N	203650	100	50 억		2482314	N	N	0	N	00	N
53	20240221	130829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	5	2	0.13	2208888745	568810	95.38	3870	3930	3835	5030	2710	3870	3883.35	4.91	0	-99080	4010	3940	3880	3810	3750	3910	3780	51	1160	100	2780	5	1	50605754	1961	20.29	2.30	12	1.12	191.00	1683.00	4435	20230824	-12.63	2840	20230426	36.44	4100	-5.49	20240111	3385	14.48	20240102	4435	-12.63	20230824	2840	36.44	20230426	3.20	N	203650	100	50 억		2482314	N	N	0	N	00	N
54	20240221	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	0	3	0.00	1895143125	487640	81.77	3870	3930	3835	5030	2710	3870	3886.36	4.91	0	-91247	4010	3940	3880	3810	3750	3910	3780	51	1160	100	2780	5	1	50605754	1958	20.26	2.30	12	0.96	191.00	1683.00	4435	20230824	-12.74	2840	20230426	36.27	4100	-5.61	20240111	3385	14.33	20240102	4435	-12.74	20230824	2840	36.27	20230426	3.20	N	203650	100	50 억		2482314	N	N	0	N	00	N
55	20240221	110837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	30	2	0.78	1444742070	371239	62.25	3870	3930	3850	5030	2710	3870	3891.68	4.91	0	-56481	4010	3940	3880	3810	3750	3910	3780	51	1160	100	2780	5	1	50605754	1974	20.42	2.32	12	0.73	191.00	1683.00	4435	20230824	-12.06	2840	20230426	37.32	4100	-4.88	20240111	3385	15.21	20240102	4435	-12.06	20230824	2840	37.32	20230426	3.20	N	203650	100	50 억		2482314	N	N	0	N	00	N
56	20240221	100830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	20	2	0.52	821978945	211859	35.53	3870	3910	3850	5030	2710	3870	3879.84	4.91	0	-23272	4010	3940	3880	3810	3750	3910	3780	51	1160	100	2780	5	1	50605754	1969	20.37	2.31	12	0.42	191.00	1683.00	4435	20230824	-12.29	2840	20230426	36.97	4100	-5.12	20240111	3385	14.92	20240102	4435	-12.29	20230824	2840	36.97	20230426	3.20	N	203650	100	50 억		2482314	N	N	0	N	00	N
57	20240221	090829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	10	2	0.26	117068485	30304	5.08	3870	3895	3850	5030	2710	3870	3863.14	4.91	0	-3855	4010	3940	3880	3810	3750	3910	3780	51	1160	100	2780	5	1	50605754	1964	20.31	2.31	12	0.06	191.00	1683.00	4435	20230824	-12.51	2840	20230426	36.62	4100	-5.37	20240111	3385	14.62	20240102	4435	-12.51	20230824	2840	36.62	20230426	3.20	N	203650	100	50 억		2482314	N	N	0	N	00	N
58	20240220	160822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	-80	5	-2.03	2290497025	589250	48.66	3950	3950	3820	5130	2765	3950	3887.13	4.88	0	14642	4083	4016	3943	3876	3803	4050	3910	51	1180	100	2840	5	1	50605754	1958	20.26	2.30	12	1.16	191.00	1683.00	4435	20230824	-12.74	2840	20230426	36.27	4100	-5.61	20240111	3385	14.33	20240102	4435	-12.74	20230824	2840	36.27	20230426	3.19	N	203650	100	50 억		2467754	N	N	0	N	00	N
59	20240220	150824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	-75	5	-1.90	2107008970	541846	44.75	3950	3950	3820	5130	2765	3950	3888.56	4.88	0	17421	4083	4016	3943	3876	3803	4050	3910	51	1180	100	2840	5	1	50605754	1961	20.29	2.30	12	1.07	191.00	1683.00	4435	20230824	-12.63	2840	20230426	36.44	4100	-5.49	20240111	3385	14.48	20240102	4435	-12.63	20230824	2840	36.44	20230426	3.19	N	203650	100	50 억		2467754	N	N	0	N	00	N
60	20240220	140821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	-65	5	-1.65	1878908510	483072	39.89	3950	3950	3820	5130	2765	3950	3889.49	4.88	0	23388	4083	4016	3943	3876	3803	4050	3910	51	1180	100	2840	5	1	50605754	1966	20.34	2.31	12	0.95	191.00	1683.00	4435	20230824	-12.40	2840	20230426	36.80	4100	-5.24	20240111	3385	14.77	20240102	4435	-12.40	20230824	2840	36.80	20230426	3.19	N	203650	100	50 억		2467754	N	N	0	N	00	N
61	20240220	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	-60	5	-1.52	1631253875	419475	34.64	3950	3950	3820	5130	2765	3950	3888.78	4.88	0	41979	4083	4016	3943	3876	3803	4050	3910	51	1180	100	2840	5	1	50605754	1969	20.37	2.31	12	0.83	191.00	1683.00	4435	20230824	-12.29	2840	20230426	36.97	4100	-5.12	20240111	3385	14.92	20240102	4435	-12.29	20230824	2840	36.97	20230426	3.19	N	203650	100	50 억		2467754	N	N	0	N	00	N
62	20240220	120819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	-50	5	-1.27	1464128890	376583	31.10	3950	3950	3820	5130	2765	3950	3887.92	4.88	0	56682	4083	4016	3943	3876	3803	4050	3910	51	1180	100	2840	5	1	50605754	1974	20.42	2.32	12	0.74	191.00	1683.00	4435	20230824	-12.06	2840	20230426	37.32	4100	-4.88	20240111	3385	15.21	20240102	4435	-12.06	20230824	2840	37.32	20230426	3.19	N	203650	100	50 억		2467754	N	N	0	N	00	N
63	20240220	110821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-70	5	-1.77	1211938990	311691	25.74	3950	3950	3820	5130	2765	3950	3888.25	4.88	0	38505	4083	4016	3943	3876	3803	4050	3910	51	1180	100	2840	5	1	50605754	1964	20.31	2.31	12	0.62	191.00	1683.00	4435	20230824	-12.51	2840	20230426	36.62	4100	-5.37	20240111	3385	14.62	20240102	4435	-12.51	20230824	2840	36.62	20230426	3.19	N	203650	100	50 억		2467754	N	N	0	N	00	N
64	20240220	100812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	-30	5	-0.76	867053970	223163	18.43	3950	3950	3820	5130	2765	3950	3885.27	4.88	0	27554	4083	4016	3943	3876	3803	4050	3910	51	1180	100	2840	5	1	50605754	1984	20.52	2.33	12	0.44	191.00	1683.00	4435	20230824	-11.61	2840	20230426	38.03	4100	-4.39	20240111	3385	15.81	20240102	4435	-11.61	20230824	2840	38.03	20230426	3.19	N	203650	100	50 억		2467754	N	N	0	N	00	N
65	20240220	090828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	-55	5	-1.39	281329935	72148	5.96	3950	3950	3820	5130	2765	3950	3899.28	4.88	0	1411	4083	4016	3943	3876	3803	4050	3910	51	1180	100	2840	5	1	50605754	1971	20.39	2.31	12	0.14	191.00	1683.00	4435	20230824	-12.18	2840	20230426	37.15	4100	-5.00	20240111	3385	15.07	20240102	4435	-12.18	20230824	2840	37.15	20230426	3.19	N	203650	100	50 억		2467754	N	N	0	N	00	N
66	20240219	160822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	90	2	2.33	4729104615	1194396	91.05	3930	4010	3870	5010	2705	3860	3959.42	4.88	0	6899	4086	3972	3906	3792	3726	3940	3760	51	1150	100	2770	5	1	50605754	1999	20.68	2.35	12	2.36	191.00	1683.00	4435	20230824	-10.94	2840	20230426	39.08	4100	-3.66	20240111	3385	16.69	20240102	4435	-10.94	20230824	2840	39.08	20230426	2.96	N	203650	100	50 억		2467918	N	N	0	N	00	N
67	20240219	150827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	70	2	1.81	4518006805	1140849	86.97	3930	4010	3870	5010	2705	3860	3960.21	4.88	0	13042	4086	3972	3906	3792	3726	3940	3760	51	1150	100	2770	5	1	50605754	1989	20.58	2.34	12	2.25	191.00	1683.00	4435	20230824	-11.39	2840	20230426	38.38	4100	-4.15	20240111	3385	16.10	20240102	4435	-11.39	20230824	2840	38.38	20230426	2.96	N	203650	100	50 억		2467918	N	N	0	N	00	N
68	20240219	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	80	2	2.07	4313921165	1089029	83.02	3930	4010	3870	5010	2705	3860	3961.25	4.88	0	15993	4086	3972	3906	3792	3726	3940	3760	51	1150	100	2770	5	1	50605754	1994	20.63	2.34	12	2.15	191.00	1683.00	4435	20230824	-11.16	2840	20230426	38.73	4100	-3.90	20240111	3385	16.40	20240102	4435	-11.16	20230824	2840	38.73	20230426	2.96	N	203650	100	50 억		2467918	N	N	0	N	00	N
69	20240219	130826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	135	2	3.50	4001056950	1010026	77.00	3930	4010	3870	5010	2705	3860	3961.34	4.88	0	13575	4086	3972	3906	3792	3726	3940	3760	51	1150	100	2770	5	1	50605754	2022	20.92	2.37	12	2.00	191.00	1683.00	4435	20230824	-9.92	2840	20230426	40.67	4100	-2.56	20240111	3385	18.02	20240102	4435	-9.92	20230824	2840	40.67	20230426	2.96	N	203650	100	50 억		2467918	N	N	0	N	00	N
70	20240219	120825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	135	2	3.50	3518636340	888900	67.77	3930	4010	3870	5010	2705	3860	3958.42	4.88	0	8628	4086	3972	3906	3792	3726	3940	3760	51	1150	100	2770	5	1	50605754	2022	20.92	2.37	12	1.76	191.00	1683.00	4435	20230824	-9.92	2840	20230426	40.67	4100	-2.56	20240111	3385	18.02	20240102	4435	-9.92	20230824	2840	40.67	20230426	2.96	N	203650	100	50 억		2467918	N	N	0	N	00	N
71	20240219	110823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	100	2	2.59	2852546220	721280	54.99	3930	4010	3870	5010	2705	3860	3954.84	4.88	0	17556	4086	3972	3906	3792	3726	3940	3760	51	1150	100	2770	5	1	50605754	2004	20.73	2.35	12	1.43	191.00	1683.00	4435	20230824	-10.71	2840	20230426	39.44	4100	-3.41	20240111	3385	16.99	20240102	4435	-10.71	20230824	2840	39.44	20230426	2.96	N	203650	100	50 억		2467918	N	N	0	N	00	N
72	20240219	100819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3985	125	2	3.24	1834634500	465596	35.49	3930	3985	3870	5010	2705	3860	3940.40	4.88	0	40043	4086	3972	3906	3792	3726	3940	3760	51	1150	100	2770	5	1	50605754	2017	20.86	2.37	12	0.92	191.00	1683.00	4435	20230824	-10.15	2840	20230426	40.32	4100	-2.80	20240111	3385	17.73	20240102	4435	-10.15	20230824	2840	40.32	20230426	2.96	N	203650	100	50 억		2467918	N	N	0	N	00	N
73	20240219	090819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3910	50	2	1.30	562567030	142778	10.88	3930	3985	3905	5010	2705	3860	3940.15	4.88	0	22181	4086	3972	3906	3792	3726	3940	3760	51	1150	100	2770	5	1	50605754	1979	20.47	2.32	12	0.28	191.00	1683.00	4435	20230824	-11.84	2840	20230426	37.68	4100	-4.63	20240111	3385	15.51	20240102	4435	-11.84	20230824	2840	37.68	20230426	2.96	N	203650	100	50 억		2467918	N	N	0	N	00	N
74	20240216	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	-160	5	-3.98	5019208150	1284350	32.35	3985	4020	3840	5220	2815	4020	3908.02	4.90	0	-12845	4213	4116	3963	3866	3713	4165	3915	51	1200	100	2890	5	1	50605754	1953	20.21	2.29	12	2.54	191.00	1683.00	4435	20230824	-12.97	2840	20230426	35.92	4100	-5.85	20240111	3385	14.03	20240102	4435	-12.97	20230824	2840	35.92	20230426	3.01	N	203650	100	50 억		2477548	N	N	0	N	00	N
75	20240216	150822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	-175	5	-4.35	4743004770	1212696	30.55	3985	4020	3845	5220	2815	4020	3910.95	4.90	0	-22681	4213	4116	3963	3866	3713	4165	3915	51	1200	100	2890	5	1	50605754	1946	20.13	2.28	12	2.40	191.00	1683.00	4435	20230824	-13.30	2840	20230426	35.39	4100	-6.22	20240111	3385	13.59	20240102	4435	-13.30	20230824	2840	35.39	20230426	3.01	N	203650	100	50 억		2477548	N	N	0	N	00	N
76	20240216	140824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	-130	5	-3.23	4030641205	1028565	25.91	3985	4020	3855	5220	2815	4020	3918.51	4.90	0	-11514	4213	4116	3963	3866	3713	4165	3915	51	1200	100	2890	5	1	50605754	1969	20.37	2.31	12	2.03	191.00	1683.00	4435	20230824	-12.29	2840	20230426	36.97	4100	-5.12	20240111	3385	14.92	20240102	4435	-12.29	20230824	2840	36.97	20230426	3.01	N	203650	100	50 억		2477548	N	N	0	N	00	N
77	20240216	130817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	-135	5	-3.36	3780073895	964246	24.29	3985	4020	3855	5220	2815	4020	3920.04	4.90	0	-3356	4213	4116	3963	3866	3713	4165	3915	51	1200	100	2890	5	1	50605754	1966	20.34	2.31	12	1.91	191.00	1683.00	4435	20230824	-12.40	2840	20230426	36.80	4100	-5.24	20240111	3385	14.77	20240102	4435	-12.40	20230824	2840	36.80	20230426	3.01	N	203650	100	50 억		2477548	N	N	0	N	00	N
78	20240216	120819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	-120	5	-2.99	3380001175	861338	21.70	3985	4020	3855	5220	2815	4020	3923.91	4.90	0	-5011	4213	4116	3963	3866	3713	4165	3915	51	1200	100	2890	5	1	50605754	1974	20.42	2.32	12	1.70	191.00	1683.00	4435	20230824	-12.06	2840	20230426	37.32	4100	-4.88	20240111	3385	15.21	20240102	4435	-12.06	20230824	2840	37.32	20230426	3.01	N	203650	100	50 억		2477548	N	N	0	N	00	N
79	20240216	110827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	-95	5	-2.36	3040940330	774720	19.52	3985	4020	3855	5220	2815	4020	3924.97	4.90	0	9034	4213	4116	3963	3866	3713	4165	3915	51	1200	100	2890	5	1	50605754	1986	20.55	2.33	12	1.53	191.00	1683.00	4435	20230824	-11.50	2840	20230426	38.20	4100	-4.27	20240111	3385	15.95	20240102	4435	-11.50	20230824	2840	38.20	20230426	3.01	N	203650	100	50 억		2477548	N	N	0	N	00	N
80	20240216	100820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	-100	5	-2.49	2520614770	642406	16.18	3985	4020	3855	5220	2815	4020	3923.42	4.90	0	-17840	4213	4116	3963	3866	3713	4165	3915	51	1200	100	2890	5	1	50605754	1984	20.52	2.33	12	1.27	191.00	1683.00	4435	20230824	-11.61	2840	20230426	38.03	4100	-4.39	20240111	3385	15.81	20240102	4435	-11.61	20230824	2840	38.03	20230426	3.01	N	203650	100	50 억		2477548	N	N	0	N	00	N
81	20240216	090814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	-70	5	-1.74	883210435	222487	5.60	3985	4020	3940	5220	2815	4020	3969.27	4.90	0	-536	4213	4116	3963	3866	3713	4165	3915	51	1200	100	2890	5	1	50605754	1999	20.68	2.35	12	0.44	191.00	1683.00	4435	20230824	-10.94	2840	20230426	39.08	4100	-3.66	20240111	3385	16.69	20240102	4435	-10.94	20230824	2840	39.08	20230426	3.01	N	203650	100	50 억		2477548	N	N	0	N	00	N
82	20240215	160812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	225	2	5.93	15680343635	3944899	451.50	3830	4060	3810	4930	2660	3795	3974.79	3.89	0	498086	3928	3861	3763	3696	3598	3895	3730	51	1135	100	2730	5	1	50605754	2034	21.05	2.39	12	7.80	191.00	1683.00	4435	20230824	-9.36	2840	20230426	41.55	4100	-1.95	20240111	3385	18.76	20240102	4435	-9.36	20230824	2840	41.55	20230426	3.03	N	203650	100	50 억		1967118	N	N	0	N	00	N
83	20240215	150818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	220	2	5.80	15191600395	3823095	437.56	3830	4060	3810	4930	2660	3795	3973.64	3.89	0	495481	3928	3861	3763	3696	3598	3895	3730	51	1135	100	2730	5	1	50605754	2032	21.02	2.39	12	7.55	191.00	1683.00	4435	20230824	-9.47	2840	20230426	41.37	4100	-2.07	20240111	3385	18.61	20240102	4435	-9.47	20230824	2840	41.37	20230426	3.03	N	203650	100	50 억		1967118	N	N	0	N	00	N
84	20240215	140813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	220	2	5.80	13933714495	3509923	401.72	3830	4060	3810	4930	2660	3795	3969.81	3.89	0	501705	3928	3861	3763	3696	3598	3895	3730	51	1135	100	2730	5	1	50605754	2032	21.02	2.39	12	6.94	191.00	1683.00	4435	20230824	-9.47	2840	20230426	41.37	4100	-2.07	20240111	3385	18.61	20240102	4435	-9.47	20230824	2840	41.37	20230426	3.03	N	203650	100	50 억		1967118	N	N	0	N	00	N
85	20240215	130757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3990	195	2	5.14	11632087795	2937944	336.25	3830	4045	3810	4930	2660	3795	3959.26	3.89	0	414344	3928	3861	3763	3696	3598	3895	3730	51	1135	100	2730	5	1	50605754	2019	20.89	2.37	12	5.81	191.00	1683.00	4435	20230824	-10.03	2840	20230426	40.49	4100	-2.68	20240111	3385	17.87	20240102	4435	-10.03	20230824	2840	40.49	20230426	3.03	N	203650	100	50 억		1967118	N	N	0	N	00	N
86	20240215	120813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	200	2	5.27	10165778945	2570546	294.21	3830	4045	3810	4930	2660	3795	3954.72	3.89	0	390948	3928	3861	3763	3696	3598	3895	3730	51	1135	100	2730	5	1	50605754	2022	20.92	2.37	12	5.08	191.00	1683.00	4435	20230824	-9.92	2840	20230426	40.67	4100	-2.56	20240111	3385	18.02	20240102	4435	-9.92	20230824	2840	40.67	20230426	3.03	N	203650	100	50 억		1967118	N	N	0	N	00	N
87	20240215	110808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	125	2	3.29	3753530340	967909	110.78	3830	3920	3810	4930	2660	3795	3877.98	3.89	0	122171	3928	3861	3763	3696	3598	3895	3730	51	1135	100	2730	5	1	50605754	1984	20.52	2.33	12	1.91	191.00	1683.00	4435	20230824	-11.61	2840	20230426	38.03	4100	-4.39	20240111	3385	15.81	20240102	4435	-11.61	20230824	2840	38.03	20230426	3.03	N	203650	100	50 억		1967118	N	N	0	N	00	N
88	20240215	100808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	120	2	3.16	2666552530	688979	78.86	3830	3920	3810	4930	2660	3795	3870.30	3.89	0	83840	3928	3861	3763	3696	3598	3895	3730	51	1135	100	2730	5	1	50605754	1981	20.50	2.33	12	1.36	191.00	1683.00	4435	20230824	-11.72	2840	20230426	37.85	4100	-4.51	20240111	3385	15.66	20240102	4435	-11.72	20230824	2840	37.85	20230426	3.03	N	203650	100	50 억		1967118	N	N	0	N	00	N
89	20240215	090810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	55	2	1.45	399902915	104110	11.92	3830	3860	3810	4930	2660	3795	3841.16	3.89	0	11397	3928	3861	3763	3696	3598	3895	3730	51	1135	100	2730	5	1	50605754	1948	20.16	2.29	12	0.21	191.00	1683.00	4435	20230824	-13.19	2840	20230426	35.56	4100	-6.10	20240111	3385	13.74	20240102	4435	-13.19	20230824	2840	35.56	20230426	3.03	N	203650	100	50 억		1967118	N	N	0	N	00	N
90	20240214	160804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3795	70	2	1.88	3282159950	869188	145.31	3690	3830	3665	4840	2610	3725	3776.10	3.47	0	210664	3821	3772	3681	3632	3541	3797	3657	51	1115	100	2680	5	1	50605754	1920	19.87	2.25	12	1.72	191.00	1683.00	4435	20230824	-14.43	2840	20230426	33.63	4100	-7.44	20240111	3385	12.11	20240102	4435	-14.43	20230824	2840	33.63	20230426	3.01	N	203650	100	50 억		1758534	N	N	0	N	00	N
91	20240214	150806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	80	2	2.15	3102892010	821993	137.42	3690	3830	3665	4840	2610	3725	3774.85	3.47	0	193457	3821	3772	3681	3632	3541	3797	3657	51	1115	100	2680	5	1	50605754	1926	19.92	2.26	12	1.62	191.00	1683.00	4435	20230824	-14.21	2840	20230426	33.98	4100	-7.20	20240111	3385	12.41	20240102	4435	-14.21	20230824	2840	33.98	20230426	3.01	N	203650	100	50 억		1758534	N	N	0	N	00	N
92	20240214	140801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3810	85	2	2.28	2515776435	667959	111.67	3690	3815	3665	4840	2610	3725	3766.37	3.47	0	148124	3821	3772	3681	3632	3541	3797	3657	51	1115	100	2680	5	1	50605754	1928	19.95	2.26	12	1.32	191.00	1683.00	4435	20230824	-14.09	2840	20230426	34.15	4100	-7.07	20240111	3385	12.56	20240102	4435	-14.09	20230824	2840	34.15	20230426	3.01	N	203650	100	50 억		1758534	N	N	0	N	00	N
93	20240214	130804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	80	2	2.15	2068839555	550385	92.01	3690	3810	3665	4840	2610	3725	3758.90	3.47	0	113850	3821	3772	3681	3632	3541	3797	3657	51	1115	100	2680	5	1	50605754	1926	19.92	2.26	12	1.09	191.00	1683.00	4435	20230824	-14.21	2840	20230426	33.98	4100	-7.20	20240111	3385	12.41	20240102	4435	-14.21	20230824	2840	33.98	20230426	3.01	N	203650	100	50 억		1758534	N	N	0	N	00	N
94	20240214	120758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3770	45	2	1.21	1494973510	399187	66.73	3690	3785	3665	4840	2610	3725	3745.05	3.47	0	55020	3821	3772	3681	3632	3541	3797	3657	51	1115	100	2680	5	1	50605754	1908	19.74	2.24	12	0.79	191.00	1683.00	4435	20230824	-14.99	2840	20230426	32.75	4100	-8.05	20240111	3385	11.37	20240102	4435	-14.99	20230824	2840	32.75	20230426	3.01	N	203650	100	50 억		1758534	N	N	0	N	00	N
95	20240214	110804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3760	35	2	0.94	1168705340	312761	52.29	3690	3765	3665	4840	2610	3725	3736.74	3.47	0	64548	3821	3772	3681	3632	3541	3797	3657	51	1115	100	2680	5	1	50605754	1903	19.69	2.23	12	0.62	191.00	1683.00	4435	20230824	-15.22	2840	20230426	32.39	4100	-8.29	20240111	3385	11.08	20240102	4435	-15.22	20230824	2840	32.39	20230426	3.01	N	203650	100	50 억		1758534	N	N	0	N	00	N
96	20240214	090754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3715	-10	5	-0.27	194815105	52661	8.80	3690	3720	3665	4840	2610	3725	3699.36	3.47	0	4191	3821	3772	3681	3632	3541	3797	3657	51	1115	100	2680	5	1	50605754	1880	19.45	2.21	12	0.10	191.00	1683.00	4435	20230824	-16.23	2840	20230426	30.81	4100	-9.39	20240111	3385	9.75	20240102	4435	-16.23	20230824	2840	30.81	20230426	3.01	N	203650	100	50 억		1758534	N	N	0	N	00	N
97	20240213	160755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	135	2	3.76	2173604335	591270	198.08	3605	3730	3590	4665	2515	3590	3675.99	3.17	0	148114	3680	3635	3605	3560	3530	3620	3545	51	1075	100	2580	5	1	50605754	1885	19.50	2.21	12	1.17	191.00	1683.00	4435	20230824	-16.01	2840	20230426	31.16	4100	-9.15	20240111	3385	10.04	20240102	4435	-16.01	20230824	2840	31.16	20230426	2.98	N	203650	100	50 억		1605943	N	N	0	N	00	N
98	20240213	150752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3710	120	2	3.34	1933949650	526856	176.50	3605	3720	3590	4665	2515	3590	3670.75	3.17	0	158162	3680	3635	3605	3560	3530	3620	3545	51	1075	100	2580	5	1	50605754	1877	19.42	2.20	12	1.04	191.00	1683.00	4435	20230824	-16.35	2840	20230426	30.63	4100	-9.51	20240111	3385	9.60	20240102	4435	-16.35	20230824	2840	30.63	20230426	2.98	N	203650	100	50 억		1605943	N	N	0	N	00	N
99	20240213	140801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	105	2	2.92	1515894260	413946	138.67	3605	3695	3590	4665	2515	3590	3662.08	3.17	0	142328	3680	3635	3605	3560	3530	3620	3545	51	1075	100	2580	5	1	50605754	1870	19.35	2.20	12	0.82	191.00	1683.00	4435	20230824	-16.69	2840	20230426	30.11	4100	-9.88	20240111	3385	9.16	20240102	4435	-16.69	20230824	2840	30.11	20230426	2.98	N	203650	100	50 억		1605943	N	N	0	N	00	N
100	20240213	130751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3665	75	2	2.09	1293542155	353570	118.45	3605	3695	3590	4665	2515	3590	3658.54	3.17	0	120313	3680	3635	3605	3560	3530	3620	3545	51	1075	100	2580	5	1	50605754	1855	19.19	2.18	12	0.70	191.00	1683.00	4435	20230824	-17.36	2840	20230426	29.05	4100	-10.61	20240111	3385	8.27	20240102	4435	-17.36	20230824	2840	29.05	20230426	2.98	N	203650	100	50 억		1605943	N	N	0	N	00	N
101	20240213	120800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3675	85	2	2.37	1136308600	310783	104.11	3605	3695	3590	4665	2515	3590	3656.30	3.17	0	112042	3680	3635	3605	3560	3530	3620	3545	51	1075	100	2580	5	1	50605754	1860	19.24	2.18	12	0.61	191.00	1683.00	4435	20230824	-17.14	2840	20230426	29.40	4100	-10.37	20240111	3385	8.57	20240102	4435	-17.14	20230824	2840	29.40	20230426	2.98	N	203650	100	50 억		1605943	N	N	0	N	00	N
102	20240213	110816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3675	85	2	2.37	986803195	270038	90.46	3605	3695	3590	4665	2515	3590	3654.34	3.17	0	89233	3680	3635	3605	3560	3530	3620	3545	51	1075	100	2580	5	1	50605754	1860	19.24	2.18	12	0.53	191.00	1683.00	4435	20230824	-17.14	2840	20230426	29.40	4100	-10.37	20240111	3385	8.57	20240102	4435	-17.14	20230824	2840	29.40	20230426	2.98	N	203650	100	50 억		1605943	N	N	0	N	00	N
103	20240213	100639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3670	80	2	2.23	829180090	227050	76.06	3605	3695	3590	4665	2515	3590	3652.00	3.17	0	86417	3680	3635	3605	3560	3530	3620	3545	51	1075	100	2580	5	1	50605754	1857	19.21	2.18	12	0.45	191.00	1683.00	4435	20230824	-17.25	2840	20230426	29.23	4100	-10.49	20240111	3385	8.42	20240102	4435	-17.25	20230824	2840	29.23	20230426	2.98	N	203650	100	50 억		1605943	N	N	0	N	00	N