KissMeData/036000/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	160420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1794	4	2	0.22	18446015	10295	46.04	1775	1824	1775	2325	1253	1790	1791.75	0.23	0	-544	1856	1822	1801	1767	1746	1812	1757	116	535	500	1250	1	1	23034277	413	-4.65	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.33	1641	20231024	9.32	1895	-5.33	20240109	1750	2.51	20240124	2340	-23.33	20230703	1641	9.32	20231024	0.00	N	036000	500	116 억		51913	N	N	0	N	00	N
3	20240229	150421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1794	4	2	0.22	18186050	10150	45.39	1775	1824	1775	2325	1253	1790	1791.73	0.23	0	-539	1856	1822	1801	1767	1746	1812	1757	116	535	500	1250	1	1	23034277	413	-4.65	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.33	1641	20231024	9.32	1895	-5.33	20240109	1750	2.51	20240124	2340	-23.33	20230703	1641	9.32	20231024	0.00	N	036000	500	116 억		51913	N	N	0	N	00	N
4	20240229	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1790	0	3	0.00	17362187	9690	43.33	1775	1824	1775	2325	1253	1790	1791.76	0.23	0	-534	1856	1822	1801	1767	1746	1812	1757	116	535	500	1250	1	1	23034277	412	-4.64	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.50	1641	20231024	9.08	1895	-5.54	20240109	1750	2.29	20240124	2340	-23.50	20230703	1641	9.08	20231024	0.00	N	036000	500	116 억		51913	N	N	0	N	00	N
5	20240229	130422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1796	6	2	0.34	6722273	3748	16.76	1775	1824	1775	2325	1253	1790	1793.56	0.23	0	-457	1856	1822	1801	1767	1746	1812	1757	116	535	500	1250	1	1	23034277	414	-4.65	0.33	12	0.02	-386.00	5378.00	2340	20230703	-23.25	1641	20231024	9.45	1895	-5.22	20240109	1750	2.63	20240124	2340	-23.25	20230703	1641	9.45	20231024	0.00	N	036000	500	116 억		51913	N	N	0	N	00	N
6	20240229	120423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1796	6	2	0.34	6707905	3740	16.72	1775	1824	1775	2325	1253	1790	1793.56	0.23	0	-454	1856	1822	1801	1767	1746	1812	1757	116	535	500	1250	1	1	23034277	414	-4.65	0.33	12	0.02	-386.00	5378.00	2340	20230703	-23.25	1641	20231024	9.45	1895	-5.22	20240109	1750	2.63	20240124	2340	-23.25	20230703	1641	9.45	20231024	0.00	N	036000	500	116 억		51913	N	N	0	N	00	N
7	20240229	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1801	11	2	0.61	5691077	3174	14.19	1775	1824	1775	2325	1253	1790	1793.03	0.23	0	-448	1856	1822	1801	1767	1746	1812	1757	116	535	500	1250	1	1	23034277	415	-4.67	0.33	12	0.01	-386.00	5378.00	2340	20230703	-23.03	1641	20231024	9.75	1895	-4.96	20240109	1750	2.91	20240124	2340	-23.03	20230703	1641	9.75	20231024	0.00	N	036000	500	116 억		51913	N	N	0	N	00	N
8	20240229	100421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1801	11	2	0.61	5577924	3111	13.91	1775	1824	1775	2325	1253	1790	1792.97	0.23	0	-447	1856	1822	1801	1767	1746	1812	1757	116	535	500	1250	1	1	23034277	415	-4.67	0.33	12	0.01	-386.00	5378.00	2340	20230703	-23.03	1641	20231024	9.75	1895	-4.96	20240109	1750	2.91	20240124	2340	-23.03	20230703	1641	9.75	20231024	0.00	N	036000	500	116 억		51913	N	N	0	N	00	N
9	20240229	090421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1823	33	2	1.84	2156700	1201	5.37	1775	1824	1775	2325	1253	1790	1795.75	0.23	0	-492	1856	1822	1801	1767	1746	1812	1757	116	535	500	1250	1	1	23034277	420	-4.72	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.09	1641	20231024	11.09	1895	-3.80	20240109	1750	4.17	20240124	2340	-22.09	20230703	1641	11.09	20231024	0.00	N	036000	500	116 억		51913	N	N	0	N	00	N
10	20240228	160357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1790	-3	5	-0.17	39924358	22355	158.12	1835	1835	1780	2330	1256	1793	1785.93	0.23	0	60	1847	1819	1802	1774	1757	1811	1766	116	537	500	1250	1	1	23034277	412	-4.64	0.33	12	0.10	-386.00	5378.00	2340	20230703	-23.50	1641	20231024	9.08	1895	-5.54	20240109	1750	2.29	20240124	2340	-23.50	20230703	1641	9.08	20231024	0.00	N	036000	500	116 억		51853	N	N	0	N	00	N
11	20240228	150359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1789	-4	5	-0.22	39904668	22344	158.04	1835	1835	1780	2330	1256	1793	1785.92	0.23	0	60	1847	1819	1802	1774	1757	1811	1766	116	537	500	1250	1	1	23034277	412	-4.63	0.33	12	0.10	-386.00	5378.00	2340	20230703	-23.55	1641	20231024	9.02	1895	-5.59	20240109	1750	2.23	20240124	2340	-23.55	20230703	1641	9.02	20231024	0.00	N	036000	500	116 억		51853	N	N	0	N	00	N
12	20240228	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1785	-8	5	-0.45	12719607	7080	50.08	1835	1835	1785	2330	1256	1793	1796.55	0.23	0	60	1847	1819	1802	1774	1757	1811	1766	116	537	500	1250	1	1	23034277	411	-4.62	0.33	12	0.03	-386.00	5378.00	2340	20230703	-23.72	1641	20231024	8.78	1895	-5.80	20240109	1750	2.00	20240124	2340	-23.72	20230703	1641	8.78	20231024	0.00	N	036000	500	116 억		51853	N	N	0	N	00	N
13	20240228	130422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1785	-8	5	-0.45	9446767	5249	37.13	1835	1835	1785	2330	1256	1793	1799.73	0.23	0	-21	1847	1819	1802	1774	1757	1811	1766	116	537	500	1250	1	1	23034277	411	-4.62	0.33	12	0.02	-386.00	5378.00	2340	20230703	-23.72	1641	20231024	8.78	1895	-5.80	20240109	1750	2.00	20240124	2340	-23.72	20230703	1641	8.78	20231024	0.00	N	036000	500	116 억		51853	N	N	0	N	00	N
14	20240228	120424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1794	1	2	0.06	8282893	4599	32.53	1835	1835	1785	2330	1256	1793	1801.02	0.23	0	-20	1847	1819	1802	1774	1757	1811	1766	116	537	500	1250	1	1	23034277	413	-4.65	0.33	12	0.02	-386.00	5378.00	2340	20230703	-23.33	1641	20231024	9.32	1895	-5.33	20240109	1750	2.51	20240124	2340	-23.33	20230703	1641	9.32	20231024	0.00	N	036000	500	116 억		51853	N	N	0	N	00	N
15	20240228	110403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1787	-6	5	-0.33	8081965	4487	31.74	1835	1835	1785	2330	1256	1793	1801.20	0.23	0	-20	1847	1819	1802	1774	1757	1811	1766	116	537	500	1250	1	1	23034277	412	-4.63	0.33	12	0.02	-386.00	5378.00	2340	20230703	-23.63	1641	20231024	8.90	1895	-5.70	20240109	1750	2.11	20240124	2340	-23.63	20230703	1641	8.90	20231024	0.00	N	036000	500	116 억		51853	N	N	0	N	00	N
16	20240228	100420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1803	10	2	0.56	4536460	2503	17.70	1835	1835	1793	2330	1256	1793	1812.41	0.23	0	-20	1847	1819	1802	1774	1757	1811	1766	116	537	500	1250	1	1	23034277	415	-4.67	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.95	1641	20231024	9.87	1895	-4.85	20240109	1750	3.03	20240124	2340	-22.95	20230703	1641	9.87	20231024	0.00	N	036000	500	116 억		51853	N	N	0	N	00	N
17	20240228	090421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1833	40	2	2.23	1215550	663	4.69	1835	1835	1832	2330	1256	1793	1833.41	0.23	0	-45	1847	1819	1802	1774	1757	1811	1766	116	537	500	1250	1	1	23034277	422	-4.75	0.34	12	0.00	-386.00	5378.00	2340	20230703	-21.67	1641	20231024	11.70	1895	-3.27	20240109	1750	4.74	20240124	2340	-21.67	20230703	1641	11.70	20231024	0.00	N	036000	500	116 억		51853	N	N	0	N	00	N
18	20240227	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1793	-14	5	-0.77	25318426	14124	94.42	1830	1830	1785	2345	1265	1807	1792.58	0.22	0	109	1840	1823	1814	1797	1788	1819	1793	116	538	500	1260	1	1	23034277	413	-4.65	0.33	12	0.06	-386.00	5378.00	2340	20230703	-23.38	1641	20231024	9.26	1895	-5.38	20240109	1750	2.46	20240124	2340	-23.38	20230703	1641	9.26	20231024	0.00	N	036000	500	116 억		51737	N	N	0	N	00	N
19	20240227	150422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1793	-14	5	-0.77	24164743	13479	90.11	1830	1830	1789	2345	1265	1807	1792.77	0.22	0	104	1840	1823	1814	1797	1788	1819	1793	116	538	500	1260	1	1	23034277	413	-4.65	0.33	12	0.06	-386.00	5378.00	2340	20230703	-23.38	1641	20231024	9.26	1895	-5.38	20240109	1750	2.46	20240124	2340	-23.38	20230703	1641	9.26	20231024	0.00	N	036000	500	116 억		51737	N	N	0	N	00	N
20	20240227	140420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1789	-18	5	-1.00	24089525	13437	89.83	1830	1830	1789	2345	1265	1807	1792.78	0.22	0	104	1840	1823	1814	1797	1788	1819	1793	116	538	500	1260	1	1	23034277	412	-4.63	0.33	12	0.06	-386.00	5378.00	2340	20230703	-23.55	1641	20231024	9.02	1895	-5.59	20240109	1750	2.23	20240124	2340	-23.55	20230703	1641	9.02	20231024	0.00	N	036000	500	116 억		51737	N	N	0	N	00	N
21	20240227	130353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1806	-1	5	-0.06	23474890	13094	87.53	1830	1830	1791	2345	1265	1807	1792.80	0.22	0	104	1840	1823	1814	1797	1788	1819	1793	116	538	500	1260	1	1	23034277	416	-4.68	0.34	12	0.06	-386.00	5378.00	2340	20230703	-22.82	1641	20231024	10.05	1895	-4.70	20240109	1750	3.20	20240124	2340	-22.82	20230703	1641	10.05	20231024	0.00	N	036000	500	116 억		51737	N	N	0	N	00	N
22	20240227	120424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1791	-16	5	-0.89	23373857	13038	87.16	1830	1830	1791	2345	1265	1807	1792.75	0.22	0	107	1840	1823	1814	1797	1788	1819	1793	116	538	500	1260	1	1	23034277	413	-4.64	0.33	12	0.06	-386.00	5378.00	2340	20230703	-23.46	1641	20231024	9.14	1895	-5.49	20240109	1750	2.34	20240124	2340	-23.46	20230703	1641	9.14	20231024	0.00	N	036000	500	116 억		51737	N	N	0	N	00	N
23	20240227	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1795	-12	5	-0.66	22291157	12434	83.12	1830	1830	1791	2345	1265	1807	1792.76	0.22	0	102	1840	1823	1814	1797	1788	1819	1793	116	538	500	1260	1	1	23034277	413	-4.65	0.33	12	0.05	-386.00	5378.00	2340	20230703	-23.29	1641	20231024	9.38	1895	-5.28	20240109	1750	2.57	20240124	2340	-23.29	20230703	1641	9.38	20231024	0.00	N	036000	500	116 억		51737	N	N	0	N	00	N
24	20240227	100419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1791	-16	5	-0.89	19234621	10729	71.72	1830	1830	1791	2345	1265	1807	1792.77	0.22	0	102	1840	1823	1814	1797	1788	1819	1793	116	538	500	1260	1	1	23034277	413	-4.64	0.33	12	0.05	-386.00	5378.00	2340	20230703	-23.46	1641	20231024	9.14	1895	-5.49	20240109	1750	2.34	20240124	2340	-23.46	20230703	1641	9.14	20231024	0.00	N	036000	500	116 억		51737	N	N	0	N	00	N
25	20240227	090420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1796	-11	5	-0.61	323922	178	1.19	1830	1830	1796	2345	1265	1807	1819.79	0.22	0	-15	1840	1823	1814	1797	1788	1819	1793	116	538	500	1260	1	1	23034277	414	-4.65	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.25	1641	20231024	9.45	1895	-5.22	20240109	1750	2.63	20240124	2340	-23.25	20230703	1641	9.45	20231024	0.00	N	036000	500	116 억		51737	N	N	0	N	00	N
26	20240226	160420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1807	1	2	0.06	27105739	14955	62.84	1810	1831	1805	2345	1265	1806	1812.49	0.23	0	-1461	1823	1814	1801	1792	1779	1819	1797	116	539	500	1260	1	1	23034277	416	-4.68	0.34	12	0.06	-386.00	5378.00	2340	20230703	-22.78	1641	20231024	10.12	1895	-4.64	20240109	1750	3.26	20240124	2340	-22.78	20230703	1641	10.12	20231024	0.00	N	036000	500	116 억		52635	N	N	0	N	00	N
27	20240226	150419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1807	1	2	0.06	25531836	14084	59.18	1810	1831	1805	2345	1265	1806	1812.83	0.23	0	-899	1823	1814	1801	1792	1779	1819	1797	116	539	500	1260	1	1	23034277	416	-4.68	0.34	12	0.06	-386.00	5378.00	2340	20230703	-22.78	1641	20231024	10.12	1895	-4.64	20240109	1750	3.26	20240124	2340	-22.78	20230703	1641	10.12	20231024	0.00	N	036000	500	116 억		52635	N	N	0	N	00	N
28	20240226	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1813	7	2	0.39	23687407	13065	54.90	1810	1831	1805	2345	1265	1806	1813.04	0.23	0	-899	1823	1814	1801	1792	1779	1819	1797	116	539	500	1260	1	1	23034277	418	-4.70	0.34	12	0.06	-386.00	5378.00	2340	20230703	-22.52	1641	20231024	10.48	1895	-4.33	20240109	1750	3.60	20240124	2340	-22.52	20230703	1641	10.48	20231024	0.00	N	036000	500	116 억		52635	N	N	0	N	00	N
29	20240226	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1816	10	2	0.55	22484622	12402	52.11	1810	1831	1805	2345	1265	1806	1812.98	0.23	0	-838	1823	1814	1801	1792	1779	1819	1797	116	539	500	1260	1	1	23034277	418	-4.70	0.34	12	0.05	-386.00	5378.00	2340	20230703	-22.39	1641	20231024	10.66	1895	-4.17	20240109	1750	3.77	20240124	2340	-22.39	20230703	1641	10.66	20231024	0.00	N	036000	500	116 억		52635	N	N	0	N	00	N
30	20240226	120417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	14	2	0.78	22011079	12140	51.01	1810	1831	1805	2345	1265	1806	1813.10	0.23	0	-838	1823	1814	1801	1792	1779	1819	1797	116	539	500	1260	1	1	23034277	419	-4.72	0.34	12	0.05	-386.00	5378.00	2340	20230703	-22.22	1641	20231024	10.91	1895	-3.96	20240109	1750	4.00	20240124	2340	-22.22	20230703	1641	10.91	20231024	0.00	N	036000	500	116 억		52635	N	N	0	N	00	N
31	20240226	110415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1805	-1	5	-0.06	21499233	11857	49.82	1810	1831	1805	2345	1265	1806	1813.21	0.23	0	-838	1823	1814	1801	1792	1779	1819	1797	116	539	500	1260	1	1	23034277	416	-4.68	0.34	12	0.05	-386.00	5378.00	2340	20230703	-22.86	1641	20231024	9.99	1895	-4.75	20240109	1750	3.14	20240124	2340	-22.86	20230703	1641	9.99	20231024	0.00	N	036000	500	116 억		52635	N	N	0	N	00	N
32	20240226	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1823	17	2	0.94	10209868	5620	23.61	1810	1831	1806	2345	1265	1806	1816.70	0.23	0	-733	1823	1814	1801	1792	1779	1819	1797	116	539	500	1260	1	1	23034277	420	-4.72	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.09	1641	20231024	11.09	1895	-3.80	20240109	1750	4.17	20240124	2340	-22.09	20230703	1641	11.09	20231024	0.00	N	036000	500	116 억		52635	N	N	0	N	00	N
33	20240226	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1810	4	2	0.22	18100	10	0.04	1810	1810	1810	2345	1265	1806	1810.00	0.23	0	0	1823	1814	1801	1792	1779	1819	1797	116	539	500	1260	1	1	23034277	417	-4.69	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.65	1641	20231024	10.30	1895	-4.49	20240109	1750	3.43	20240124	2340	-22.65	20230703	1641	10.30	20231024	0.00	N	036000	500	116 억		52635	N	N	0	N	00	N
34	20240223	160415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1806	17	2	0.95	42893212	23798	191.44	1789	1810	1788	2325	1253	1789	1802.39	0.23	0	109	1855	1822	1802	1769	1749	1812	1759	116	536	500	1250	1	1	23034277	416	-4.68	0.34	12	0.10	-386.00	5378.00	2340	20230703	-22.82	1641	20231024	10.05	1895	-4.70	20240109	1750	3.20	20240124	2340	-22.82	20230703	1641	10.05	20231024	0.00	N	036000	500	116 억		52526	N	N	0	N	00	N
35	20240223	150412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1807	18	2	1.01	40886265	22682	182.46	1789	1810	1788	2325	1253	1789	1802.59	0.23	0	116	1855	1822	1802	1769	1749	1812	1759	116	536	500	1250	1	1	23034277	416	-4.68	0.34	12	0.10	-386.00	5378.00	2340	20230703	-22.78	1641	20231024	10.12	1895	-4.64	20240109	1750	3.26	20240124	2340	-22.78	20230703	1641	10.12	20231024	0.00	N	036000	500	116 억		52526	N	N	0	N	00	N
36	20240223	140413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1805	16	2	0.89	33603918	18638	149.93	1789	1810	1788	2325	1253	1789	1802.98	0.23	0	116	1855	1822	1802	1769	1749	1812	1759	116	536	500	1250	1	1	23034277	416	-4.68	0.34	12	0.08	-386.00	5378.00	2340	20230703	-22.86	1641	20231024	9.99	1895	-4.75	20240109	1750	3.14	20240124	2340	-22.86	20230703	1641	9.99	20231024	0.00	N	036000	500	116 억		52526	N	N	0	N	00	N
37	20240223	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1807	18	2	1.01	30744495	17051	137.17	1789	1810	1788	2325	1253	1789	1803.09	0.23	0	116	1855	1822	1802	1769	1749	1812	1759	116	536	500	1250	1	1	23034277	416	-4.68	0.34	12	0.07	-386.00	5378.00	2340	20230703	-22.78	1641	20231024	10.12	1895	-4.64	20240109	1750	3.26	20240124	2340	-22.78	20230703	1641	10.12	20231024	0.00	N	036000	500	116 억		52526	N	N	0	N	00	N
38	20240223	120412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1808	19	2	1.06	29797126	16527	132.95	1789	1810	1788	2325	1253	1789	1802.94	0.23	0	134	1855	1822	1802	1769	1749	1812	1759	116	536	500	1250	1	1	23034277	416	-4.68	0.34	12	0.07	-386.00	5378.00	2340	20230703	-22.74	1641	20231024	10.18	1895	-4.59	20240109	1750	3.31	20240124	2340	-22.74	20230703	1641	10.18	20231024	0.00	N	036000	500	116 억		52526	N	N	0	N	00	N
39	20240223	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1809	20	2	1.12	27654642	15342	123.42	1789	1810	1788	2325	1253	1789	1802.54	0.23	0	200	1855	1822	1802	1769	1749	1812	1759	116	536	500	1250	1	1	23034277	417	-4.69	0.34	12	0.07	-386.00	5378.00	2340	20230703	-22.69	1641	20231024	10.24	1895	-4.54	20240109	1750	3.37	20240124	2340	-22.69	20230703	1641	10.24	20231024	0.00	N	036000	500	116 억		52526	N	N	0	N	00	N
40	20240223	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1797	8	2	0.45	19313432	10729	86.31	1789	1810	1788	2325	1253	1789	1800.11	0.23	0	169	1855	1822	1802	1769	1749	1812	1759	116	536	500	1250	1	1	23034277	414	-4.66	0.33	12	0.05	-386.00	5378.00	2340	20230703	-23.21	1641	20231024	9.51	1895	-5.17	20240109	1750	2.69	20240124	2340	-23.21	20230703	1641	9.51	20231024	0.00	N	036000	500	116 억		52526	N	N	0	N	00	N
41	20240223	090410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1788	-1	5	-0.06	313045	175	1.41	1789	1789	1788	2325	1253	1789	1788.83	0.23	0	124	1855	1822	1802	1769	1749	1812	1759	116	536	500	1250	1	1	23034277	412	-4.63	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.59	1641	20231024	8.96	1895	-5.65	20240109	1750	2.17	20240124	2340	-23.59	20230703	1641	8.96	20231024	0.00	N	036000	500	116 억		52526	N	N	0	N	00	N
42	20240222	160404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1789	-27	5	-1.49	22422571	12430	115.09	1829	1835	1782	2360	1272	1816	1803.91	0.23	0	179	1852	1833	1811	1792	1770	1843	1802	116	544	500	1270	1	1	23034277	412	-4.63	0.33	12	0.05	-386.00	5378.00	2340	20230703	-23.55	1641	20231024	9.02	1895	-5.59	20240109	1750	2.23	20240124	2340	-23.55	20230703	1641	9.02	20231024	0.00	N	036000	500	116 억		52347	N	N	0	N	00	N
43	20240222	150412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1797	-19	5	-1.05	20023423	11091	102.69	1829	1835	1782	2360	1272	1816	1805.38	0.23	0	194	1852	1833	1811	1792	1770	1843	1802	116	544	500	1270	1	1	23034277	414	-4.66	0.33	12	0.05	-386.00	5378.00	2340	20230703	-23.21	1641	20231024	9.51	1895	-5.17	20240109	1750	2.69	20240124	2340	-23.21	20230703	1641	9.51	20231024	0.00	N	036000	500	116 억		52347	N	N	0	N	00	N
44	20240222	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1798	-18	5	-0.99	18762356	10390	96.20	1829	1835	1782	2360	1272	1816	1805.81	0.23	0	230	1852	1833	1811	1792	1770	1843	1802	116	544	500	1270	1	1	23034277	414	-4.66	0.33	12	0.05	-386.00	5378.00	2340	20230703	-23.16	1641	20231024	9.57	1895	-5.12	20240109	1750	2.74	20240124	2340	-23.16	20230703	1641	9.57	20231024	0.00	N	036000	500	116 억		52347	N	N	0	N	00	N
45	20240222	130402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1799	-17	5	-0.94	18731804	10373	96.05	1829	1835	1782	2360	1272	1816	1805.82	0.23	0	237	1852	1833	1811	1792	1770	1843	1802	116	544	500	1270	1	1	23034277	414	-4.66	0.33	12	0.05	-386.00	5378.00	2340	20230703	-23.12	1641	20231024	9.63	1895	-5.07	20240109	1750	2.80	20240124	2340	-23.12	20230703	1641	9.63	20231024	0.00	N	036000	500	116 억		52347	N	N	0	N	00	N
46	20240222	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1783	-33	5	-1.82	18640270	10322	95.57	1829	1835	1782	2360	1272	1816	1805.88	0.23	0	239	1852	1833	1811	1792	1770	1843	1802	116	544	500	1270	1	1	23034277	411	-4.62	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.80	1641	20231024	8.65	1895	-5.91	20240109	1750	1.89	20240124	2340	-23.80	20230703	1641	8.65	20231024	0.00	N	036000	500	116 억		52347	N	N	0	N	00	N
47	20240222	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1810	-6	5	-0.33	11553764	6355	58.84	1829	1835	1796	2360	1272	1816	1818.06	0.23	0	-206	1852	1833	1811	1792	1770	1843	1802	116	544	500	1270	1	1	23034277	417	-4.69	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.65	1641	20231024	10.30	1895	-4.49	20240109	1750	3.43	20240124	2340	-22.65	20230703	1641	10.30	20231024	0.00	N	036000	500	116 억		52347	N	N	0	N	00	N
48	20240222	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	4	2	0.22	6923218	3794	35.13	1829	1835	1803	2360	1272	1816	1824.78	0.23	0	-76	1852	1833	1811	1792	1770	1843	1802	116	544	500	1270	1	1	23034277	419	-4.72	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.22	1641	20231024	10.91	1895	-3.96	20240109	1750	4.00	20240124	2340	-22.22	20230703	1641	10.91	20231024	0.00	N	036000	500	116 억		52347	N	N	0	N	00	N
49	20240222	090410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1829	13	2	0.72	3658	2	0.02	1829	1829	1829	2360	1272	1816	1829.00	0.23	0	0	1852	1833	1811	1792	1770	1843	1802	116	544	500	1270	1	1	23034277	421	-4.74	0.34	12	0.00	-386.00	5378.00	2340	20230703	-21.84	1641	20231024	11.46	1895	-3.48	20240109	1750	4.51	20240124	2340	-21.84	20230703	1641	11.46	20231024	0.00	N	036000	500	116 억		52347	N	N	0	N	00	N
50	20240221	160407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1816	0	3	0.00	19534914	10799	47.46	1789	1830	1789	2360	1272	1816	1808.96	0.23	0	-548	1826	1821	1812	1807	1798	1823	1809	116	544	500	1270	1	1	23034277	418	-4.70	0.34	12	0.05	-386.00	5378.00	2340	20230703	-22.39	1641	20231024	10.66	1895	-4.17	20240109	1750	3.77	20240124	2340	-22.39	20230703	1641	10.66	20231024	0.00	N	036000	500	116 억		52895	N	N	0	N	00	N
51	20240221	150402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1819	3	2	0.17	18368806	10157	44.64	1789	1830	1789	2360	1272	1816	1808.49	0.23	0	-542	1826	1821	1812	1807	1798	1823	1809	116	544	500	1270	1	1	23034277	419	-4.71	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.26	1641	20231024	10.85	1895	-4.01	20240109	1750	3.94	20240124	2340	-22.26	20230703	1641	10.85	20231024	0.00	N	036000	500	116 억		52895	N	N	0	N	00	N
52	20240221	140404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1810	-6	5	-0.33	15077027	8341	36.66	1789	1830	1789	2360	1272	1816	1807.58	0.23	0	-458	1826	1821	1812	1807	1798	1823	1809	116	544	500	1270	1	1	23034277	417	-4.69	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.65	1641	20231024	10.30	1895	-4.49	20240109	1750	3.43	20240124	2340	-22.65	20230703	1641	10.30	20231024	0.00	N	036000	500	116 억		52895	N	N	0	N	00	N
53	20240221	130405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1810	-6	5	-0.33	15002956	8300	36.48	1789	1830	1789	2360	1272	1816	1807.59	0.23	0	-441	1826	1821	1812	1807	1798	1823	1809	116	544	500	1270	1	1	23034277	417	-4.69	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.65	1641	20231024	10.30	1895	-4.49	20240109	1750	3.43	20240124	2340	-22.65	20230703	1641	10.30	20231024	0.00	N	036000	500	116 억		52895	N	N	0	N	00	N
54	20240221	120406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1799	-17	5	-0.94	14768626	8170	35.91	1789	1830	1789	2360	1272	1816	1807.67	0.23	0	-380	1826	1821	1812	1807	1798	1823	1809	116	544	500	1270	1	1	23034277	414	-4.66	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.12	1641	20231024	9.63	1895	-5.07	20240109	1750	2.80	20240124	2340	-23.12	20230703	1641	9.63	20231024	0.00	N	036000	500	116 억		52895	N	N	0	N	00	N
55	20240221	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1816	0	3	0.00	12779955	7060	31.03	1789	1830	1789	2360	1272	1816	1810.19	0.23	0	-442	1826	1821	1812	1807	1798	1823	1809	116	544	500	1270	1	1	23034277	418	-4.70	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.39	1641	20231024	10.66	1895	-4.17	20240109	1750	3.77	20240124	2340	-22.39	20230703	1641	10.66	20231024	0.00	N	036000	500	116 억		52895	N	N	0	N	00	N
56	20240221	100404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1816	0	3	0.00	9940779	5479	24.08	1789	1830	1789	2360	1272	1816	1814.34	0.23	0	-448	1826	1821	1812	1807	1798	1823	1809	116	544	500	1270	1	1	23034277	418	-4.70	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.39	1641	20231024	10.66	1895	-4.17	20240109	1750	3.77	20240124	2340	-22.39	20230703	1641	10.66	20231024	0.00	N	036000	500	116 억		52895	N	N	0	N	00	N
57	20240221	090402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1816	0	3	0.00	540332	302	1.33	1789	1816	1789	2360	1272	1816	1789.18	0.23	0	20	1826	1821	1812	1807	1798	1823	1809	116	544	500	1270	1	1	23034277	418	-4.70	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.39	1641	20231024	10.66	1895	-4.17	20240109	1750	3.77	20240124	2340	-22.39	20230703	1641	10.66	20231024	0.00	N	036000	500	116 억		52895	N	N	0	N	00	N
58	20240220	160358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1816	1	2	0.06	41252479	22753	88.91	1815	1817	1803	2355	1271	1815	1813.06	0.23	0	-384	1854	1834	1819	1799	1784	1827	1792	116	540	500	1270	1	1	23034277	418	-4.70	0.34	12	0.10	-386.00	5378.00	2340	20230703	-22.39	1641	20231024	10.66	1895	-4.17	20240109	1750	3.77	20240124	2340	-22.39	20230703	1641	10.66	20231024	0.00	N	036000	500	116 억		53279	N	N	0	N	00	N
59	20240220	150401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1812	-3	5	-0.17	40676807	22436	87.67	1815	1817	1803	2355	1271	1815	1813.02	0.23	0	-384	1854	1834	1819	1799	1784	1827	1792	116	540	500	1270	1	1	23034277	417	-4.69	0.34	12	0.10	-386.00	5378.00	2340	20230703	-22.56	1641	20231024	10.42	1895	-4.38	20240109	1750	3.54	20240124	2340	-22.56	20230703	1641	10.42	20231024	0.00	N	036000	500	116 억		53279	N	N	0	N	00	N
60	20240220	140401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1807	-8	5	-0.44	40533659	22357	87.37	1815	1817	1803	2355	1271	1815	1813.02	0.23	0	-384	1854	1834	1819	1799	1784	1827	1792	116	540	500	1270	1	1	23034277	416	-4.68	0.34	12	0.10	-386.00	5378.00	2340	20230703	-22.78	1641	20231024	10.12	1895	-4.64	20240109	1750	3.26	20240124	2340	-22.78	20230703	1641	10.12	20231024	0.00	N	036000	500	116 억		53279	N	N	0	N	00	N
61	20240220	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	2	2	0.11	35872881	19784	77.31	1815	1817	1803	2355	1271	1815	1813.23	0.23	0	-384	1854	1834	1819	1799	1784	1827	1792	116	540	500	1270	1	1	23034277	419	-4.71	0.34	12	0.09	-386.00	5378.00	2340	20230703	-22.35	1641	20231024	10.73	1895	-4.12	20240109	1750	3.83	20240124	2340	-22.35	20230703	1641	10.73	20231024	0.00	N	036000	500	116 억		53279	N	N	0	N	00	N
62	20240220	120400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1816	1	2	0.06	32470508	17910	69.99	1815	1816	1803	2355	1271	1815	1812.98	0.23	0	-384	1854	1834	1819	1799	1784	1827	1792	116	540	500	1270	1	1	23034277	418	-4.70	0.34	12	0.08	-386.00	5378.00	2340	20230703	-22.39	1641	20231024	10.66	1895	-4.17	20240109	1750	3.77	20240124	2340	-22.39	20230703	1641	10.66	20231024	0.00	N	036000	500	116 억		53279	N	N	0	N	00	N
63	20240220	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1816	1	2	0.06	32450532	17899	69.95	1815	1816	1803	2355	1271	1815	1812.98	0.23	0	-384	1854	1834	1819	1799	1784	1827	1792	116	540	500	1270	1	1	23034277	418	-4.70	0.34	12	0.08	-386.00	5378.00	2340	20230703	-22.39	1641	20231024	10.66	1895	-4.17	20240109	1750	3.77	20240124	2340	-22.39	20230703	1641	10.66	20231024	0.00	N	036000	500	116 억		53279	N	N	0	N	00	N
64	20240220	100350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1815	0	3	0.00	12640246	6981	27.28	1815	1816	1803	2355	1271	1815	1810.66	0.23	0	-260	1854	1834	1819	1799	1784	1827	1792	116	540	500	1270	1	1	23034277	418	-4.70	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.44	1641	20231024	10.60	1895	-4.22	20240109	1750	3.71	20240124	2340	-22.44	20230703	1641	10.60	20231024	0.00	N	036000	500	116 억		53279	N	N	0	N	00	N
65	20240220	090402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1816	1	2	0.06	1058146	583	2.28	1815	1816	1815	2355	1271	1815	1815.00	0.23	0	-253	1854	1834	1819	1799	1784	1827	1792	116	540	500	1270	1	1	23034277	418	-4.70	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.39	1641	20231024	10.66	1895	-4.17	20240109	1750	3.77	20240124	2340	-22.39	20230703	1641	10.66	20231024	0.00	N	036000	500	116 억		53279	N	N	0	N	00	N
66	20240219	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1815	9	2	0.50	46352316	25589	156.55	1839	1839	1804	2345	1265	1806	1811.42	0.23	0	132	1825	1815	1797	1787	1769	1820	1792	116	539	500	1260	1	1	23034277	418	-4.70	0.34	12	0.11	-386.00	5378.00	2340	20230703	-22.44	1641	20231024	10.60	1895	-4.22	20240109	1750	3.71	20240124	2340	-22.44	20230703	1641	10.60	20231024	0.00	N	036000	500	116 억		53147	N	N	0	N	00	N
67	20240219	150404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1807	1	2	0.06	44527315	24582	150.39	1839	1839	1804	2345	1265	1806	1811.38	0.23	0	131	1825	1815	1797	1787	1769	1820	1792	116	539	500	1260	1	1	23034277	416	-4.68	0.34	12	0.11	-386.00	5378.00	2340	20230703	-22.78	1641	20231024	10.12	1895	-4.64	20240109	1750	3.26	20240124	2340	-22.78	20230703	1641	10.12	20231024	0.00	N	036000	500	116 억		53147	N	N	0	N	00	N
68	20240219	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1806	0	3	0.00	40548036	22379	136.91	1839	1839	1804	2345	1265	1806	1811.88	0.23	0	59	1825	1815	1797	1787	1769	1820	1792	116	539	500	1260	1	1	23034277	416	-4.68	0.34	12	0.10	-386.00	5378.00	2340	20230703	-22.82	1641	20231024	10.05	1895	-4.70	20240109	1750	3.20	20240124	2340	-22.82	20230703	1641	10.05	20231024	0.00	N	036000	500	116 억		53147	N	N	0	N	00	N
69	20240219	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1806	0	3	0.00	39316351	21697	132.74	1839	1839	1804	2345	1265	1806	1812.06	0.23	0	30	1825	1815	1797	1787	1769	1820	1792	116	539	500	1260	1	1	23034277	416	-4.68	0.34	12	0.09	-386.00	5378.00	2340	20230703	-22.82	1641	20231024	10.05	1895	-4.70	20240109	1750	3.20	20240124	2340	-22.82	20230703	1641	10.05	20231024	0.00	N	036000	500	116 억		53147	N	N	0	N	00	N
70	20240219	120402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1805	-1	5	-0.06	38512855	21252	130.01	1839	1839	1805	2345	1265	1806	1812.20	0.23	0	8	1825	1815	1797	1787	1769	1820	1792	116	539	500	1260	1	1	23034277	416	-4.68	0.34	12	0.09	-386.00	5378.00	2340	20230703	-22.86	1641	20231024	9.99	1895	-4.75	20240109	1750	3.14	20240124	2340	-22.86	20230703	1641	9.99	20231024	0.00	N	036000	500	116 억		53147	N	N	0	N	00	N
71	20240219	110401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1811	5	2	0.28	23575947	12988	79.46	1839	1839	1806	2345	1265	1806	1815.21	0.23	0	-8	1825	1815	1797	1787	1769	1820	1792	116	539	500	1260	1	1	23034277	417	-4.69	0.34	12	0.06	-386.00	5378.00	2340	20230703	-22.61	1641	20231024	10.36	1895	-4.43	20240109	1750	3.49	20240124	2340	-22.61	20230703	1641	10.36	20231024	0.00	N	036000	500	116 억		53147	N	N	0	N	00	N
72	20240219	100359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1812	6	2	0.33	18248444	10048	61.47	1839	1839	1806	2345	1265	1806	1816.13	0.23	0	114	1825	1815	1797	1787	1769	1820	1792	116	539	500	1260	1	1	23034277	417	-4.69	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.56	1641	20231024	10.42	1895	-4.38	20240109	1750	3.54	20240124	2340	-22.56	20230703	1641	10.42	20231024	0.00	N	036000	500	116 억		53147	N	N	0	N	00	N
73	20240219	090400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1822	16	2	0.89	752313	412	2.52	1839	1839	1821	2345	1265	1806	1826.00	0.23	0	110	1825	1815	1797	1787	1769	1820	1792	116	539	500	1260	1	1	23034277	420	-4.72	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.14	1641	20231024	11.03	1895	-3.85	20240109	1750	4.11	20240124	2340	-22.14	20230703	1641	11.03	20231024	0.00	N	036000	500	116 억		53147	N	N	0	N	00	N
74	20240216	160358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1806	13	2	0.73	29367028	16343	89.93	1800	1807	1779	2330	1256	1793	1796.92	0.23	0	-177	1811	1801	1789	1779	1767	1796	1774	116	537	500	1250	1	1	23034277	416	-4.68	0.34	12	0.07	-386.00	5378.00	2340	20230703	-22.82	1641	20231024	10.05	1895	-4.70	20240109	1750	3.20	20240124	2340	-22.82	20230703	1641	10.05	20231024	0.00	N	036000	500	116 억		53321	N	N	0	N	00	N
75	20240216	150359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1805	12	2	0.67	29041954	16163	88.94	1800	1807	1779	2330	1256	1793	1796.82	0.23	0	-171	1811	1801	1789	1779	1767	1796	1774	116	537	500	1250	1	1	23034277	416	-4.68	0.34	12	0.07	-386.00	5378.00	2340	20230703	-22.86	1641	20231024	9.99	1895	-4.75	20240109	1750	3.14	20240124	2340	-22.86	20230703	1641	9.99	20231024	0.00	N	036000	500	116 억		53321	N	N	0	N	00	N
76	20240216	140402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1805	12	2	0.67	29040149	16162	88.93	1800	1807	1779	2330	1256	1793	1796.82	0.23	0	-171	1811	1801	1789	1779	1767	1796	1774	116	537	500	1250	1	1	23034277	416	-4.68	0.34	12	0.07	-386.00	5378.00	2340	20230703	-22.86	1641	20231024	9.99	1895	-4.75	20240109	1750	3.14	20240124	2340	-22.86	20230703	1641	9.99	20231024	0.00	N	036000	500	116 억		53321	N	N	0	N	00	N
77	20240216	130358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1798	5	2	0.28	27966575	15567	85.66	1800	1807	1779	2330	1256	1793	1796.53	0.23	0	-173	1811	1801	1789	1779	1767	1796	1774	116	537	500	1250	1	1	23034277	414	-4.66	0.33	12	0.07	-386.00	5378.00	2340	20230703	-23.16	1641	20231024	9.57	1895	-5.12	20240109	1750	2.74	20240124	2340	-23.16	20230703	1641	9.57	20231024	0.00	N	036000	500	116 억		53321	N	N	0	N	00	N
78	20240216	120400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1805	12	2	0.67	27019805	15041	82.77	1800	1807	1779	2330	1256	1793	1796.41	0.23	0	-170	1811	1801	1789	1779	1767	1796	1774	116	537	500	1250	1	1	23034277	416	-4.68	0.34	12	0.07	-386.00	5378.00	2340	20230703	-22.86	1641	20231024	9.99	1895	-4.75	20240109	1750	3.14	20240124	2340	-22.86	20230703	1641	9.99	20231024	0.00	N	036000	500	116 억		53321	N	N	0	N	00	N
79	20240216	110401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1799	6	2	0.33	26998203	15029	82.70	1800	1807	1779	2330	1256	1793	1796.41	0.23	0	-170	1811	1801	1789	1779	1767	1796	1774	116	537	500	1250	1	1	23034277	414	-4.66	0.33	12	0.07	-386.00	5378.00	2340	20230703	-23.12	1641	20231024	9.63	1895	-5.07	20240109	1750	2.80	20240124	2340	-23.12	20230703	1641	9.63	20231024	0.00	N	036000	500	116 억		53321	N	N	0	N	00	N
80	20240216	100358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1797	4	2	0.22	17441701	9722	53.50	1800	1800	1779	2330	1256	1793	1794.04	0.23	0	-398	1811	1801	1789	1779	1767	1796	1774	116	537	500	1250	1	1	23034277	414	-4.66	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.21	1641	20231024	9.51	1895	-5.17	20240109	1750	2.69	20240124	2340	-23.21	20230703	1641	9.51	20231024	0.00	N	036000	500	116 억		53321	N	N	0	N	00	N
81	20240216	090354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1800	7	2	0.39	2969500	1650	9.08	1800	1800	1799	2330	1256	1793	1799.70	0.23	0	-290	1811	1801	1789	1779	1767	1796	1774	116	537	500	1250	1	1	23034277	415	-4.66	0.33	12	0.01	-386.00	5378.00	2340	20230703	-23.08	1641	20231024	9.69	1895	-5.01	20240109	1750	2.86	20240124	2340	-23.08	20230703	1641	9.69	20231024	0.00	N	036000	500	116 억		53321	N	N	0	N	00	N
82	20240215	160357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1793	6	2	0.34	32332701	18142	199.25	1799	1799	1777	2320	1251	1787	1782.20	0.23	0	932	1805	1795	1790	1780	1775	1801	1786	116	533	500	1250	1	1	23034277	413	-4.65	0.33	12	0.08	-386.00	5378.00	2340	20230703	-23.38	1641	20231024	9.26	1895	-5.38	20240109	1750	2.46	20240124	2340	-23.38	20230703	1641	9.26	20231024	0.00	N	036000	500	116 억		52395	N	N	0	N	00	N
83	20240215	150400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1786	-1	5	-0.06	31087593	17446	191.61	1799	1799	1777	2320	1251	1787	1781.93	0.23	0	932	1805	1795	1790	1780	1775	1801	1786	116	533	500	1250	1	1	23034277	411	-4.63	0.33	12	0.08	-386.00	5378.00	2340	20230703	-23.68	1641	20231024	8.84	1895	-5.75	20240109	1750	2.06	20240124	2340	-23.68	20230703	1641	8.84	20231024	0.00	N	036000	500	116 억		52395	N	N	0	N	00	N
84	20240215	140356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1785	-2	5	-0.11	26733348	15004	164.79	1799	1799	1777	2320	1251	1787	1781.75	0.23	0	950	1805	1795	1790	1780	1775	1801	1786	116	533	500	1250	1	1	23034277	411	-4.62	0.33	12	0.07	-386.00	5378.00	2340	20230703	-23.72	1641	20231024	8.78	1895	-5.80	20240109	1750	2.00	20240124	2340	-23.72	20230703	1641	8.78	20231024	0.00	N	036000	500	116 억		52395	N	N	0	N	00	N
85	20240215	130355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1785	-2	5	-0.11	24475255	13736	150.86	1799	1799	1777	2320	1251	1787	1781.83	0.23	0	956	1805	1795	1790	1780	1775	1801	1786	116	533	500	1250	1	1	23034277	411	-4.62	0.33	12	0.06	-386.00	5378.00	2340	20230703	-23.72	1641	20231024	8.78	1895	-5.80	20240109	1750	2.00	20240124	2340	-23.72	20230703	1641	8.78	20231024	0.00	N	036000	500	116 억		52395	N	N	0	N	00	N
86	20240215	120358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1781	-6	5	-0.34	23431872	13151	144.44	1799	1799	1777	2320	1251	1787	1781.76	0.23	0	1095	1805	1795	1790	1780	1775	1801	1786	116	533	500	1250	1	1	23034277	410	-4.61	0.33	12	0.06	-386.00	5378.00	2340	20230703	-23.89	1641	20231024	8.53	1895	-6.02	20240109	1750	1.77	20240124	2340	-23.89	20230703	1641	8.53	20231024	0.00	N	036000	500	116 억		52395	N	N	0	N	00	N
87	20240215	110355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1790	3	2	0.17	13946798	7825	85.94	1799	1799	1778	2320	1251	1787	1782.34	0.23	0	457	1805	1795	1790	1780	1775	1801	1786	116	533	500	1250	1	1	23034277	412	-4.64	0.33	12	0.03	-386.00	5378.00	2340	20230703	-23.50	1641	20231024	9.08	1895	-5.54	20240109	1750	2.29	20240124	2340	-23.50	20230703	1641	9.08	20231024	0.00	N	036000	500	116 억		52395	N	N	0	N	00	N
88	20240215	100353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1786	-1	5	-0.06	2500701	1396	15.33	1799	1799	1778	2320	1251	1787	1791.33	0.23	0	7	1805	1795	1790	1780	1775	1801	1786	116	533	500	1250	1	1	23034277	411	-4.63	0.33	12	0.01	-386.00	5378.00	2340	20230703	-23.68	1641	20231024	8.84	1895	-5.75	20240109	1750	2.06	20240124	2340	-23.68	20230703	1641	8.84	20231024	0.00	N	036000	500	116 억		52395	N	N	0	N	00	N
89	20240215	090353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1799	12	2	0.67	1007440	560	6.15	1799	1799	1799	2320	1251	1787	1799.00	0.23	0	0	1805	1795	1790	1780	1775	1801	1786	116	533	500	1250	1	1	23034277	414	-4.66	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.12	1641	20231024	9.63	1895	-5.07	20240109	1750	2.80	20240124	2340	-23.12	20230703	1641	9.63	20231024	0.00	N	036000	500	116 억		52395	N	N	0	N	00	N
90	20240214	160352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1787	-3	5	-0.17	16301729	9104	141.45	1785	1800	1785	2325	1253	1790	1790.61	0.23	0	-87	1812	1801	1788	1777	1764	1794	1770	116	535	500	1250	1	1	23034277	412	-4.63	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.63	1641	20231024	8.90	1895	-5.70	20240109	1750	2.11	20240124	2340	-23.63	20230703	1641	8.90	20231024	0.00	N	036000	500	116 억		52482	N	N	0	N	00	N
91	20240214	150353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1790	0	3	0.00	11514988	6427	99.86	1785	1800	1785	2325	1253	1790	1791.66	0.23	0	-81	1812	1801	1788	1777	1764	1794	1770	116	535	500	1250	1	1	23034277	412	-4.64	0.33	12	0.03	-386.00	5378.00	2340	20230703	-23.50	1641	20231024	9.08	1895	-5.54	20240109	1750	2.29	20240124	2340	-23.50	20230703	1641	9.08	20231024	0.00	N	036000	500	116 억		52482	N	N	0	N	00	N
92	20240214	140351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1795	5	2	0.28	10893869	6080	94.47	1785	1800	1785	2325	1253	1790	1791.75	0.23	0	-81	1812	1801	1788	1777	1764	1794	1770	116	535	500	1250	1	1	23034277	413	-4.65	0.33	12	0.03	-386.00	5378.00	2340	20230703	-23.29	1641	20231024	9.38	1895	-5.28	20240109	1750	2.57	20240124	2340	-23.29	20230703	1641	9.38	20231024	0.00	N	036000	500	116 억		52482	N	N	0	N	00	N
93	20240214	130353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1792	2	2	0.11	9207282	5140	79.86	1785	1800	1785	2325	1253	1790	1791.30	0.23	0	-81	1812	1801	1788	1777	1764	1794	1770	116	535	500	1250	1	1	23034277	413	-4.64	0.33	12	0.02	-386.00	5378.00	2340	20230703	-23.42	1641	20231024	9.20	1895	-5.44	20240109	1750	2.40	20240124	2340	-23.42	20230703	1641	9.20	20231024	0.00	N	036000	500	116 억		52482	N	N	0	N	00	N
94	20240214	120350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1794	4	2	0.22	7866331	4391	68.23	1785	1800	1785	2325	1253	1790	1791.47	0.23	0	-81	1812	1801	1788	1777	1764	1794	1770	116	535	500	1250	1	1	23034277	413	-4.65	0.33	12	0.02	-386.00	5378.00	2340	20230703	-23.33	1641	20231024	9.32	1895	-5.33	20240109	1750	2.51	20240124	2340	-23.33	20230703	1641	9.32	20231024	0.00	N	036000	500	116 억		52482	N	N	0	N	00	N
95	20240214	110354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1794	4	2	0.22	7817901	4364	67.81	1785	1800	1785	2325	1253	1790	1791.45	0.23	0	-81	1812	1801	1788	1777	1764	1794	1770	116	535	500	1250	1	1	23034277	413	-4.65	0.33	12	0.02	-386.00	5378.00	2340	20230703	-23.33	1641	20231024	9.32	1895	-5.33	20240109	1750	2.51	20240124	2340	-23.33	20230703	1641	9.32	20231024	0.00	N	036000	500	116 억		52482	N	N	0	N	00	N
96	20240214	090348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1799	9	2	0.50	143221	80	1.24	1785	1800	1785	2325	1253	1790	1790.26	0.23	0	-34	1812	1801	1788	1777	1764	1794	1770	116	535	500	1250	1	1	23034277	414	-4.66	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.12	1641	20231024	9.63	1895	-5.07	20240109	1750	2.80	20240124	2340	-23.12	20230703	1641	9.63	20231024	0.00	N	036000	500	116 억		52482	N	N	0	N	00	N
97	20240213	160348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1790	2	2	0.11	11518123	6435	39.70	1799	1799	1775	2320	1252	1788	1789.92	0.23	0	-242	1812	1799	1787	1774	1762	1806	1781	116	532	500	1250	1	1	23034277	412	-4.64	0.33	12	0.03	-386.00	5378.00	2340	20230703	-23.50	1641	20231024	9.08	1895	-5.54	20240109	1750	2.29	20240124	2340	-23.50	20230703	1641	9.08	20231024	0.00	N	036000	500	116 억		52724	N	N	0	N	00	N
98	20240213	150346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1791	3	2	0.17	11231748	6275	38.72	1799	1799	1775	2320	1252	1788	1789.92	0.23	0	-231	1812	1799	1787	1774	1762	1806	1781	116	532	500	1250	1	1	23034277	413	-4.64	0.33	12	0.03	-386.00	5378.00	2340	20230703	-23.46	1641	20231024	9.14	1895	-5.49	20240109	1750	2.34	20240124	2340	-23.46	20230703	1641	9.14	20231024	0.00	N	036000	500	116 억		52724	N	N	0	N	00	N
99	20240213	140353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1790	2	2	0.11	11181605	6247	38.54	1799	1799	1775	2320	1252	1788	1789.92	0.23	0	-226	1812	1799	1787	1774	1762	1806	1781	116	532	500	1250	1	1	23034277	412	-4.64	0.33	12	0.03	-386.00	5378.00	2340	20230703	-23.50	1641	20231024	9.08	1895	-5.54	20240109	1750	2.29	20240124	2340	-23.50	20230703	1641	9.08	20231024	0.00	N	036000	500	116 억		52724	N	N	0	N	00	N
100	20240213	130349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1788	0	3	0.00	8291252	4632	28.58	1799	1799	1775	2320	1252	1788	1789.99	0.23	0	-225	1812	1799	1787	1774	1762	1806	1781	116	532	500	1250	1	1	23034277	412	-4.63	0.33	12	0.02	-386.00	5378.00	2340	20230703	-23.59	1641	20231024	8.96	1895	-5.65	20240109	1750	2.17	20240124	2340	-23.59	20230703	1641	8.96	20231024	0.00	N	036000	500	116 억		52724	N	N	0	N	00	N
101	20240213	120352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1788	0	3	0.00	7742083	4325	26.68	1799	1799	1775	2320	1252	1788	1790.08	0.23	0	-225	1812	1799	1787	1774	1762	1806	1781	116	532	500	1250	1	1	23034277	412	-4.63	0.33	12	0.02	-386.00	5378.00	2340	20230703	-23.59	1641	20231024	8.96	1895	-5.65	20240109	1750	2.17	20240124	2340	-23.59	20230703	1641	8.96	20231024	0.00	N	036000	500	116 억		52724	N	N	0	N	00	N
102	20240213	110351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1790	2	2	0.11	4477522	2503	15.44	1799	1799	1775	2320	1252	1788	1788.86	0.23	0	-29	1812	1799	1787	1774	1762	1806	1781	116	532	500	1250	1	1	23034277	412	-4.64	0.33	12	0.01	-386.00	5378.00	2340	20230703	-23.50	1641	20231024	9.08	1895	-5.54	20240109	1750	2.29	20240124	2340	-23.50	20230703	1641	9.08	20231024	0.00	N	036000	500	116 억		52724	N	N	0	N	00	N
103	20240213	100320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1788	0	3	0.00	1181621	661	4.08	1799	1799	1775	2320	1252	1788	1787.63	0.23	0	-25	1812	1799	1787	1774	1762	1806	1781	116	532	500	1250	1	1	23034277	412	-4.63	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.59	1641	20231024	8.96	1895	-5.65	20240109	1750	2.17	20240124	2340	-23.59	20230703	1641	8.96	20231024	0.00	N	036000	500	116 억		52724	N	N	0	N	00	N