KissMeData/258790/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	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1360	-23	5	-1.66	86219695	63192	110.13	1371	1383	1350	1797	969	1383	1364.44	0.25	0	-1800	1403	1393	1379	1369	1355	1386	1362	25	414	100	880	1	1	24991284	340	38.86	1.82	12	0.25	35.00	748.00	2330	20230307	-41.63	1271	20231024	7.00	1787	-23.89	20240119	1338	1.64	20240227	2330	-41.63	20230307	1271	7.00	20231024	1.64	N	258790	100	24 억		63587	N	N	0	N	00	N
3	20240229	151015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1373	-10	5	-0.72	74794082	54791	95.48	1371	1383	1350	1797	969	1383	1365.08	0.25	0	-1782	1403	1393	1379	1369	1355	1386	1362	25	414	100	880	1	1	24991284	343	39.23	1.84	12	0.22	35.00	748.00	2330	20230307	-41.07	1271	20231024	8.03	1787	-23.17	20240119	1338	2.62	20240227	2330	-41.07	20230307	1271	8.03	20231024	1.64	N	258790	100	24 억		63587	N	N	0	N	00	N
4	20240229	141016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1376	-7	5	-0.51	74171111	54335	94.69	1371	1383	1350	1797	969	1383	1365.07	0.25	0	-1601	1403	1393	1379	1369	1355	1386	1362	25	414	100	880	1	1	24991284	344	39.31	1.84	12	0.22	35.00	748.00	2330	20230307	-40.94	1271	20231024	8.26	1787	-23.00	20240119	1338	2.84	20240227	2330	-40.94	20230307	1271	8.26	20231024	1.64	N	258790	100	24 억		63587	N	N	0	N	00	N
5	20240229	131014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	-18	5	-1.30	45934950	33602	58.56	1371	1383	1360	1797	969	1383	1367.03	0.25	0	-756	1403	1393	1379	1369	1355	1386	1362	25	414	100	880	1	1	24991284	341	39.00	1.82	12	0.13	35.00	748.00	2330	20230307	-41.42	1271	20231024	7.40	1787	-23.61	20240119	1338	2.02	20240227	2330	-41.42	20230307	1271	7.40	20231024	1.64	N	258790	100	24 억		63587	N	N	0	N	00	N
6	20240229	121014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1366	-17	5	-1.23	30051378	21963	38.28	1371	1383	1360	1797	969	1383	1368.27	0.25	0	-337	1403	1393	1379	1369	1355	1386	1362	25	414	100	880	1	1	24991284	341	39.03	1.83	12	0.09	35.00	748.00	2330	20230307	-41.37	1271	20231024	7.47	1787	-23.56	20240119	1338	2.09	20240227	2330	-41.37	20230307	1271	7.47	20231024	1.64	N	258790	100	24 억		63587	N	N	0	N	00	N
7	20240229	111016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	-18	5	-1.30	23537539	17208	29.99	1371	1383	1360	1797	969	1383	1367.83	0.25	0	284	1403	1393	1379	1369	1355	1386	1362	25	414	100	880	1	1	24991284	341	39.00	1.82	12	0.07	35.00	748.00	2330	20230307	-41.42	1271	20231024	7.40	1787	-23.61	20240119	1338	2.02	20240227	2330	-41.42	20230307	1271	7.40	20231024	1.64	N	258790	100	24 억		63587	N	N	0	N	00	N
8	20240229	101018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1361	-22	5	-1.59	11529891	8422	14.68	1371	1383	1360	1797	969	1383	1369.02	0.25	0	440	1403	1393	1379	1369	1355	1386	1362	25	414	100	880	1	1	24991284	340	38.89	1.82	12	0.03	35.00	748.00	2330	20230307	-41.59	1271	20231024	7.08	1787	-23.84	20240119	1338	1.72	20240227	2330	-41.59	20230307	1271	7.08	20231024	1.64	N	258790	100	24 억		63587	N	N	0	N	00	N
9	20240229	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1371	-12	5	-0.87	2368753	1727	3.01	1371	1383	1371	1797	969	1383	1371.60	0.25	0	-782	1403	1393	1379	1369	1355	1386	1362	25	414	100	880	1	1	24991284	343	39.17	1.83	12	0.01	35.00	748.00	2330	20230307	-41.16	1271	20231024	7.87	1787	-23.28	20240119	1338	2.47	20240227	2330	-41.16	20230307	1271	7.87	20231024	1.64	N	258790	100	24 억		63587	N	N	0	N	00	N
10	20240228	160917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	-4	5	-0.29	78661161	57280	44.39	1387	1389	1365	1803	971	1387	1373.24	0.24	0	3845	1419	1402	1370	1353	1321	1411	1362	25	416	100	880	1	1	24991284	346	39.51	1.85	12	0.23	35.00	748.00	2330	20230307	-40.64	1271	20231024	8.81	1787	-22.61	20240119	1338	3.36	20240227	2330	-40.64	20230307	1271	8.81	20231024	1.67	N	258790	100	24 억		59723	N	N	0	N	00	N
11	20240228	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1372	-15	5	-1.08	73733934	53717	41.63	1387	1389	1365	1803	971	1387	1372.64	0.24	0	3990	1419	1402	1370	1353	1321	1411	1362	25	416	100	880	1	1	24991284	343	39.20	1.83	12	0.21	35.00	748.00	2330	20230307	-41.12	1271	20231024	7.95	1787	-23.22	20240119	1338	2.54	20240227	2330	-41.12	20230307	1271	7.95	20231024	1.67	N	258790	100	24 억		59723	N	N	0	N	00	N
12	20240228	141014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1373	-14	5	-1.01	63475019	46230	35.83	1387	1389	1365	1803	971	1387	1373.03	0.24	0	3854	1419	1402	1370	1353	1321	1411	1362	25	416	100	880	1	1	24991284	343	39.23	1.84	12	0.18	35.00	748.00	2330	20230307	-41.07	1271	20231024	8.03	1787	-23.17	20240119	1338	2.62	20240227	2330	-41.07	20230307	1271	8.03	20231024	1.67	N	258790	100	24 억		59723	N	N	0	N	00	N
13	20240228	131013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	-7	5	-0.50	63149510	45993	35.64	1387	1389	1365	1803	971	1387	1373.02	0.24	0	3860	1419	1402	1370	1353	1321	1411	1362	25	416	100	880	1	1	24991284	345	39.43	1.84	12	0.18	35.00	748.00	2330	20230307	-40.77	1271	20231024	8.58	1787	-22.78	20240119	1338	3.14	20240227	2330	-40.77	20230307	1271	8.58	20231024	1.67	N	258790	100	24 억		59723	N	N	0	N	00	N
14	20240228	121017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	-7	5	-0.50	60698555	44213	34.26	1387	1389	1365	1803	971	1387	1372.87	0.24	0	3948	1419	1402	1370	1353	1321	1411	1362	25	416	100	880	1	1	24991284	345	39.43	1.84	12	0.18	35.00	748.00	2330	20230307	-40.77	1271	20231024	8.58	1787	-22.78	20240119	1338	3.14	20240227	2330	-40.77	20230307	1271	8.58	20231024	1.67	N	258790	100	24 억		59723	N	N	0	N	00	N
15	20240228	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1375	-12	5	-0.87	30509147	22185	17.19	1387	1389	1365	1803	971	1387	1375.22	0.24	0	-460	1419	1402	1370	1353	1321	1411	1362	25	416	100	880	1	1	24991284	344	39.29	1.84	12	0.09	35.00	748.00	2330	20230307	-40.99	1271	20231024	8.18	1787	-23.06	20240119	1338	2.77	20240227	2330	-40.99	20230307	1271	8.18	20231024	1.67	N	258790	100	24 억		59723	N	N	0	N	00	N
16	20240228	101015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1376	-11	5	-0.79	15346128	11123	8.62	1387	1389	1365	1803	971	1387	1379.68	0.24	0	-717	1419	1402	1370	1353	1321	1411	1362	25	416	100	880	1	1	24991284	344	39.31	1.84	12	0.04	35.00	748.00	2330	20230307	-40.94	1271	20231024	8.26	1787	-23.00	20240119	1338	2.84	20240227	2330	-40.94	20230307	1271	8.26	20231024	1.67	N	258790	100	24 억		59723	N	N	0	N	00	N
17	20240228	091017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1374	-13	5	-0.94	2543096	1844	1.43	1387	1387	1365	1803	971	1387	1379.12	0.24	0	46	1419	1402	1370	1353	1321	1411	1362	25	416	100	880	1	1	24991284	343	39.26	1.84	12	0.01	35.00	748.00	2330	20230307	-41.03	1271	20231024	8.10	1787	-23.11	20240119	1338	2.69	20240227	2330	-41.03	20230307	1271	8.10	20231024	1.67	N	258790	100	24 억		59723	N	N	0	N	00	N
18	20240227	161012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1387	42	2	3.12	174284963	128635	67.33	1355	1387	1338	1748	942	1345	1354.88	0.28	0	-15970	1425	1385	1365	1325	1305	1375	1315	25	403	100	860	1	1	24991284	347	39.63	1.85	12	0.51	35.00	748.00	2330	20230307	-40.47	1271	20231024	9.13	1787	-22.38	20240119	1338	3.66	20240227	2330	-40.47	20230307	1271	9.13	20231024	1.73	N	258790	100	24 억		70890	N	N	0	N	00	N
19	20240227	151013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1371	26	2	1.93	149375457	110628	57.90	1355	1371	1338	1748	942	1345	1350.25	0.28	0	-15174	1425	1385	1365	1325	1305	1375	1315	25	403	100	860	1	1	24991284	343	39.17	1.83	12	0.44	35.00	748.00	2330	20230307	-41.16	1271	20231024	7.87	1787	-23.28	20240119	1338	2.47	20240227	2330	-41.16	20230307	1271	7.87	20231024	1.73	N	258790	100	24 억		70890	N	N	0	N	00	N
20	20240227	141010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1352	7	2	0.52	111290952	82556	43.21	1355	1362	1338	1748	942	1345	1348.07	0.28	0	-12694	1425	1385	1365	1325	1305	1375	1315	25	403	100	860	1	1	24991284	338	38.63	1.81	12	0.33	35.00	748.00	2330	20230307	-41.97	1271	20231024	6.37	1787	-24.34	20240119	1338	1.05	20240227	2330	-41.97	20230307	1271	6.37	20231024	1.73	N	258790	100	24 억		70890	N	N	0	N	00	N
21	20240227	130932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1347	2	2	0.15	96066231	71290	37.31	1355	1362	1338	1748	942	1345	1347.54	0.28	0	-12667	1425	1385	1365	1325	1305	1375	1315	25	403	100	860	1	1	24991284	337	38.49	1.80	12	0.29	35.00	748.00	2330	20230307	-42.19	1271	20231024	5.98	1787	-24.62	20240119	1338	0.67	20240227	2330	-42.19	20230307	1271	5.98	20231024	1.73	N	258790	100	24 억		70890	N	N	0	N	00	N
22	20240227	121014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	0	3	0.00	83337902	61850	32.37	1355	1362	1338	1748	942	1345	1347.42	0.28	0	-10581	1425	1385	1365	1325	1305	1375	1315	25	403	100	860	1	1	24991284	336	38.43	1.80	12	0.25	35.00	748.00	2330	20230307	-42.27	1271	20231024	5.82	1787	-24.73	20240119	1338	0.52	20240227	2330	-42.27	20230307	1271	5.82	20231024	1.73	N	258790	100	24 억		70890	N	N	0	N	00	N
23	20240227	111014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	0	3	0.00	66264809	49157	25.73	1355	1362	1338	1748	942	1345	1348.03	0.28	0	-3806	1425	1385	1365	1325	1305	1375	1315	25	403	100	860	1	1	24991284	336	38.43	1.80	12	0.20	35.00	748.00	2330	20230307	-42.27	1271	20231024	5.82	1787	-24.73	20240119	1338	0.52	20240227	2330	-42.27	20230307	1271	5.82	20231024	1.73	N	258790	100	24 억		70890	N	N	0	N	00	N
24	20240227	101009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1351	6	2	0.45	55359245	41037	21.48	1355	1362	1338	1748	942	1345	1349.01	0.28	0	-4180	1425	1385	1365	1325	1305	1375	1315	25	403	100	860	1	1	24991284	338	38.60	1.81	12	0.16	35.00	748.00	2330	20230307	-42.02	1271	20231024	6.29	1787	-24.40	20240119	1338	0.97	20240227	2330	-42.02	20230307	1271	6.29	20231024	1.73	N	258790	100	24 억		70890	N	N	0	N	00	N
25	20240227	091013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	10	2	0.74	18096200	13352	6.99	1355	1362	1355	1748	942	1345	1355.35	0.28	0	-585	1425	1385	1365	1325	1305	1375	1315	25	403	100	860	1	1	24991284	339	38.71	1.81	12	0.05	35.00	748.00	2330	20230307	-41.85	1271	20231024	6.61	1787	-24.17	20240119	1345	0.74	20240226	2330	-41.85	20230307	1271	6.61	20231024	1.73	N	258790	100	24 억		70890	N	N	0	N	00	N
26	20240226	161008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	-35	5	-2.54	259225836	189103	139.42	1400	1405	1345	1794	966	1380	1370.78	0.32	0	-10287	1412	1396	1380	1364	1348	1388	1356	25	414	100	880	1	1	24991284	336	38.43	1.80	12	0.76	35.00	748.00	2330	20230307	-42.27	1271	20231024	5.82	1787	-24.73	20240119	1345	0.00	20240226	2330	-42.27	20230307	1271	5.82	20231024	1.68	N	258790	100	24 억		81177	N	N	0	N	00	N
27	20240226	151003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1351	-29	5	-2.10	248545119	181170	133.57	1400	1405	1350	1794	966	1380	1371.85	0.32	0	-9618	1412	1396	1380	1364	1348	1388	1356	25	414	100	880	1	1	24991284	338	38.60	1.81	12	0.72	35.00	748.00	2330	20230307	-42.02	1271	20231024	6.29	1787	-24.40	20240119	1350	0.07	20240226	2330	-42.02	20230307	1271	6.29	20231024	1.68	N	258790	100	24 억		81177	N	N	0	N	00	N
28	20240226	141007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1357	-23	5	-1.67	206567296	150129	110.68	1400	1405	1353	1794	966	1380	1375.91	0.32	0	-7501	1412	1396	1380	1364	1348	1388	1356	25	414	100	880	1	1	24991284	339	38.77	1.81	12	0.60	35.00	748.00	2330	20230307	-41.76	1271	20231024	6.77	1787	-24.06	20240119	1353	0.30	20240226	2330	-41.76	20230307	1271	6.77	20231024	1.68	N	258790	100	24 억		81177	N	N	0	N	00	N
29	20240226	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1364	-16	5	-1.16	188766384	136996	101.00	1400	1405	1353	1794	966	1380	1377.88	0.32	0	-5518	1412	1396	1380	1364	1348	1388	1356	25	414	100	880	1	1	24991284	341	38.97	1.82	12	0.55	35.00	748.00	2330	20230307	-41.46	1271	20231024	7.32	1787	-23.67	20240119	1353	0.81	20240226	2330	-41.46	20230307	1271	7.32	20231024	1.68	N	258790	100	24 억		81177	N	N	0	N	00	N
30	20240226	121000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1363	-17	5	-1.23	181016624	131305	96.80	1400	1405	1353	1794	966	1380	1378.59	0.32	0	-8258	1412	1396	1380	1364	1348	1388	1356	25	414	100	880	1	1	24991284	341	38.94	1.82	12	0.53	35.00	748.00	2330	20230307	-41.50	1271	20231024	7.24	1787	-23.73	20240119	1353	0.74	20240226	2330	-41.50	20230307	1271	7.24	20231024	1.68	N	258790	100	24 억		81177	N	N	0	N	00	N
31	20240226	110958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1368	-12	5	-0.87	170414957	123553	91.09	1400	1405	1353	1794	966	1380	1379.28	0.32	0	-7822	1412	1396	1380	1364	1348	1388	1356	25	414	100	880	1	1	24991284	342	39.09	1.83	12	0.49	35.00	748.00	2330	20230307	-41.29	1271	20231024	7.63	1787	-23.45	20240119	1353	1.11	20240226	2330	-41.29	20230307	1271	7.63	20231024	1.68	N	258790	100	24 억		81177	N	N	0	N	00	N
32	20240226	100955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1366	-14	5	-1.01	157823287	114306	84.27	1400	1405	1353	1794	966	1380	1380.71	0.32	0	-7490	1412	1396	1380	1364	1348	1388	1356	25	414	100	880	1	1	24991284	341	39.03	1.83	12	0.46	35.00	748.00	2330	20230307	-41.37	1271	20231024	7.47	1787	-23.56	20240119	1353	0.96	20240226	2330	-41.37	20230307	1271	7.47	20231024	1.68	N	258790	100	24 억		81177	N	N	0	N	00	N
33	20240226	090955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1390	10	2	0.72	84582366	60608	44.68	1400	1405	1367	1794	966	1380	1395.79	0.32	0	-4416	1412	1396	1380	1364	1348	1388	1356	25	414	100	880	1	1	24991284	347	39.71	1.86	12	0.24	35.00	748.00	2330	20230307	-40.34	1271	20231024	9.36	1787	-22.22	20240119	1362	2.06	20240207	2330	-40.34	20230307	1271	9.36	20231024	1.68	N	258790	100	24 억		81177	N	N	0	N	00	N
34	20240223	160956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	-17	5	-1.22	145933009	105915	82.00	1396	1396	1364	1816	978	1397	1377.82	0.41	0	-20643	1427	1412	1397	1382	1367	1404	1374	25	419	100	890	1	1	24991284	345	39.43	1.84	12	0.42	35.00	748.00	2330	20230307	-40.77	1271	20231024	8.58	1787	-22.78	20240119	1362	1.32	20240207	2330	-40.77	20230307	1271	8.58	20231024	1.68	N	258790	100	24 억		101820	N	N	0	N	00	N
35	20240223	150949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1375	-22	5	-1.57	120391925	87272	67.56	1396	1396	1368	1816	978	1397	1379.50	0.41	0	-20615	1427	1412	1397	1382	1367	1404	1374	25	419	100	890	1	1	24991284	344	39.29	1.84	12	0.35	35.00	748.00	2330	20230307	-40.99	1271	20231024	8.18	1787	-23.06	20240119	1362	0.95	20240207	2330	-40.99	20230307	1271	8.18	20231024	1.68	N	258790	100	24 억		101820	N	N	0	N	00	N
36	20240223	140951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1381	-16	5	-1.15	104179243	75493	58.45	1396	1396	1368	1816	978	1397	1379.98	0.41	0	-20035	1427	1412	1397	1382	1367	1404	1374	25	419	100	890	1	1	24991284	345	39.46	1.85	12	0.30	35.00	748.00	2330	20230307	-40.73	1271	20231024	8.65	1787	-22.72	20240119	1362	1.40	20240207	2330	-40.73	20230307	1271	8.65	20231024	1.68	N	258790	100	24 억		101820	N	N	0	N	00	N
37	20240223	130948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1373	-24	5	-1.72	93596316	67789	52.48	1396	1396	1368	1816	978	1397	1380.70	0.41	0	-19166	1427	1412	1397	1382	1367	1404	1374	25	419	100	890	1	1	24991284	343	39.23	1.84	12	0.27	35.00	748.00	2330	20230307	-41.07	1271	20231024	8.03	1787	-23.17	20240119	1362	0.81	20240207	2330	-41.07	20230307	1271	8.03	20231024	1.68	N	258790	100	24 억		101820	N	N	0	N	00	N
38	20240223	120951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1382	-15	5	-1.07	65973195	47675	36.91	1396	1396	1378	1816	978	1397	1383.81	0.41	0	-18224	1427	1412	1397	1382	1367	1404	1374	25	419	100	890	1	1	24991284	345	39.49	1.85	12	0.19	35.00	748.00	2330	20230307	-40.69	1271	20231024	8.73	1787	-22.66	20240119	1362	1.47	20240207	2330	-40.69	20230307	1271	8.73	20231024	1.68	N	258790	100	24 억		101820	N	N	0	N	00	N
39	20240223	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1387	-10	5	-0.72	52662981	38035	29.45	1396	1396	1380	1816	978	1397	1384.59	0.41	0	-17368	1427	1412	1397	1382	1367	1404	1374	25	419	100	890	1	1	24991284	347	39.63	1.85	12	0.15	35.00	748.00	2330	20230307	-40.47	1271	20231024	9.13	1787	-22.38	20240119	1362	1.84	20240207	2330	-40.47	20230307	1271	9.13	20231024	1.68	N	258790	100	24 억		101820	N	N	0	N	00	N
40	20240223	100946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1388	-9	5	-0.64	38849269	28058	21.72	1396	1396	1380	1816	978	1397	1384.60	0.41	0	-17104	1427	1412	1397	1382	1367	1404	1374	25	419	100	890	1	1	24991284	347	39.66	1.86	12	0.11	35.00	748.00	2330	20230307	-40.43	1271	20231024	9.21	1787	-22.33	20240119	1362	1.91	20240207	2330	-40.43	20230307	1271	9.21	20231024	1.68	N	258790	100	24 억		101820	N	N	0	N	00	N
41	20240223	090948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	-14	5	-1.00	11028333	7938	6.15	1396	1396	1380	1816	978	1397	1389.29	0.41	0	-4694	1427	1412	1397	1382	1367	1404	1374	25	419	100	890	1	1	24991284	346	39.51	1.85	12	0.03	35.00	748.00	2330	20230307	-40.64	1271	20231024	8.81	1787	-22.61	20240119	1362	1.54	20240207	2330	-40.64	20230307	1271	8.81	20231024	1.68	N	258790	100	24 억		101820	N	N	0	N	00	N
42	20240222	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1397	-15	5	-1.06	146405470	105031	309.84	1412	1412	1382	1835	989	1412	1393.90	0.46	0	-13005	1430	1420	1410	1400	1390	1426	1406	25	423	100	900	1	1	24991284	349	39.91	1.87	12	0.42	35.00	748.00	2330	20230307	-40.04	1271	20231024	9.91	1787	-21.82	20240119	1362	2.57	20240207	2330	-40.04	20230307	1271	9.91	20231024	1.69	N	258790	100	24 억		114825	N	N	0	N	00	N
43	20240222	150945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1394	-18	5	-1.27	132193589	94858	279.83	1412	1412	1382	1835	989	1412	1393.59	0.46	0	-13060	1430	1420	1410	1400	1390	1426	1406	25	423	100	900	1	1	24991284	348	39.83	1.86	12	0.38	35.00	748.00	2330	20230307	-40.17	1271	20231024	9.68	1787	-21.99	20240119	1362	2.35	20240207	2330	-40.17	20230307	1271	9.68	20231024	1.69	N	258790	100	24 억		114825	N	N	0	N	00	N
44	20240222	140942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1395	-17	5	-1.20	48779626	34920	103.01	1412	1412	1391	1835	989	1412	1396.90	0.46	0	-4560	1430	1420	1410	1400	1390	1426	1406	25	423	100	900	1	1	24991284	349	39.86	1.86	12	0.14	35.00	748.00	2330	20230307	-40.13	1271	20231024	9.76	1787	-21.94	20240119	1362	2.42	20240207	2330	-40.13	20230307	1271	9.76	20231024	1.69	N	258790	100	24 억		114825	N	N	0	N	00	N
45	20240222	130928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1399	-13	5	-0.92	40701677	29132	85.94	1412	1412	1391	1835	989	1412	1397.15	0.46	0	-2373	1430	1420	1410	1400	1390	1426	1406	25	423	100	900	1	1	24991284	350	39.97	1.87	12	0.12	35.00	748.00	2330	20230307	-39.96	1271	20231024	10.07	1787	-21.71	20240119	1362	2.72	20240207	2330	-39.96	20230307	1271	10.07	20231024	1.69	N	258790	100	24 억		114825	N	N	0	N	00	N
46	20240222	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1392	-20	5	-1.42	32802391	23467	69.23	1412	1412	1391	1835	989	1412	1397.81	0.46	0	-3721	1430	1420	1410	1400	1390	1426	1406	25	423	100	900	1	1	24991284	348	39.77	1.86	12	0.09	35.00	748.00	2330	20230307	-40.26	1271	20231024	9.52	1787	-22.10	20240119	1362	2.20	20240207	2330	-40.26	20230307	1271	9.52	20231024	1.69	N	258790	100	24 억		114825	N	N	0	N	00	N
47	20240222	110937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1397	-15	5	-1.06	11723856	8378	24.71	1412	1412	1392	1835	989	1412	1399.36	0.46	0	-1282	1430	1420	1410	1400	1390	1426	1406	25	423	100	900	1	1	24991284	349	39.91	1.87	12	0.03	35.00	748.00	2330	20230307	-40.04	1271	20231024	9.91	1787	-21.82	20240119	1362	2.57	20240207	2330	-40.04	20230307	1271	9.91	20231024	1.69	N	258790	100	24 억		114825	N	N	0	N	00	N
48	20240222	100929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1408	-4	5	-0.28	8835660	6313	18.62	1412	1412	1392	1835	989	1412	1399.60	0.46	0	-1304	1430	1420	1410	1400	1390	1426	1406	25	423	100	900	1	1	24991284	352	40.23	1.88	12	0.03	35.00	748.00	2330	20230307	-39.57	1271	20231024	10.78	1787	-21.21	20240119	1362	3.38	20240207	2330	-39.57	20230307	1271	10.78	20231024	1.69	N	258790	100	24 억		114825	N	N	0	N	00	N
49	20240222	090945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	-12	5	-0.85	875853	622	1.83	1412	1412	1400	1835	989	1412	1408.12	0.46	0	-1	1430	1420	1410	1400	1390	1426	1406	25	423	100	900	1	1	24991284	350	40.00	1.87	12	0.00	35.00	748.00	2330	20230307	-39.91	1271	20231024	10.15	1787	-21.66	20240119	1362	2.79	20240207	2330	-39.91	20230307	1271	10.15	20231024	1.69	N	258790	100	24 억		114825	N	N	0	N	00	N
50	20240221	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1412	-9	5	-0.63	47612902	33875	90.13	1406	1420	1400	1847	995	1421	1405.55	0.47	0	-3403	1467	1444	1427	1404	1387	1435	1395	25	426	100	900	1	1	24991284	353	40.34	1.89	12	0.14	35.00	748.00	2330	20230307	-39.40	1271	20231024	11.09	1787	-20.98	20240119	1362	3.67	20240207	2330	-39.40	20230307	1271	11.09	20231024	1.70	N	258790	100	24 억		118228	N	N	0	N	00	N
51	20240221	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1402	-19	5	-1.34	44061361	31347	83.40	1406	1420	1400	1847	995	1421	1405.60	0.47	0	-3128	1467	1444	1427	1404	1387	1435	1395	25	426	100	900	1	1	24991284	350	40.06	1.87	12	0.13	35.00	748.00	2330	20230307	-39.83	1271	20231024	10.31	1787	-21.54	20240119	1362	2.94	20240207	2330	-39.83	20230307	1271	10.31	20231024	1.70	N	258790	100	24 억		118228	N	N	0	N	00	N
52	20240221	140925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1407	-14	5	-0.99	32140526	22846	60.78	1406	1420	1400	1847	995	1421	1406.83	0.47	0	-2673	1467	1444	1427	1404	1387	1435	1395	25	426	100	900	1	1	24991284	352	40.20	1.88	12	0.09	35.00	748.00	2330	20230307	-39.61	1271	20231024	10.70	1787	-21.26	20240119	1362	3.30	20240207	2330	-39.61	20230307	1271	10.70	20231024	1.70	N	258790	100	24 억		118228	N	N	0	N	00	N
53	20240221	130925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1406	-15	5	-1.06	31787548	22596	60.12	1406	1420	1400	1847	995	1421	1406.78	0.47	0	-2644	1467	1444	1427	1404	1387	1435	1395	25	426	100	900	1	1	24991284	351	40.17	1.88	12	0.09	35.00	748.00	2330	20230307	-39.66	1271	20231024	10.62	1787	-21.32	20240119	1362	3.23	20240207	2330	-39.66	20230307	1271	10.62	20231024	1.70	N	258790	100	24 억		118228	N	N	0	N	00	N
54	20240221	120928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1417	-4	5	-0.28	28839099	20512	54.57	1406	1420	1400	1847	995	1421	1405.96	0.47	0	-2522	1467	1444	1427	1404	1387	1435	1395	25	426	100	900	1	1	24991284	354	40.49	1.89	12	0.08	35.00	748.00	2330	20230307	-39.18	1271	20231024	11.49	1787	-20.71	20240119	1362	4.04	20240207	2330	-39.18	20230307	1271	11.49	20231024	1.70	N	258790	100	24 억		118228	N	N	0	N	00	N
55	20240221	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	-11	5	-0.77	25942469	18456	49.10	1406	1420	1400	1847	995	1421	1405.64	0.47	0	-2519	1467	1444	1427	1404	1387	1435	1395	25	426	100	900	1	1	24991284	352	40.29	1.89	12	0.07	35.00	748.00	2330	20230307	-39.48	1271	20231024	10.94	1787	-21.10	20240119	1362	3.52	20240207	2330	-39.48	20230307	1271	10.94	20231024	1.70	N	258790	100	24 억		118228	N	N	0	N	00	N
56	20240221	100926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1411	-10	5	-0.70	8006261	5680	15.11	1406	1420	1405	1847	995	1421	1409.55	0.47	0	-1735	1467	1444	1427	1404	1387	1435	1395	25	426	100	900	1	1	24991284	353	40.31	1.89	12	0.02	35.00	748.00	2330	20230307	-39.44	1271	20231024	11.01	1787	-21.04	20240119	1362	3.60	20240207	2330	-39.44	20230307	1271	11.01	20231024	1.70	N	258790	100	24 억		118228	N	N	0	N	00	N
57	20240221	090925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1417	-4	5	-0.28	1500820	1065	2.83	1406	1420	1406	1847	995	1421	1409.21	0.47	0	-121	1467	1444	1427	1404	1387	1435	1395	25	426	100	900	1	1	24991284	354	40.49	1.89	12	0.00	35.00	748.00	2330	20230307	-39.18	1271	20231024	11.49	1787	-20.71	20240119	1362	4.04	20240207	2330	-39.18	20230307	1271	11.49	20231024	1.70	N	258790	100	24 억		118228	N	N	0	N	00	N
58	20240220	160920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1421	-7	5	-0.49	53548689	37515	62.40	1428	1450	1410	1856	1000	1428	1427.39	0.48	0	-2520	1476	1452	1426	1402	1376	1464	1414	25	428	100	910	1	1	24991284	355	40.60	1.90	12	0.15	35.00	748.00	2330	20230307	-39.01	1271	20231024	11.80	1787	-20.48	20240119	1362	4.33	20240207	2330	-39.01	20230307	1271	11.80	20231024	1.71	N	258790	100	24 억		120748	N	N	0	N	00	N
59	20240220	150919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1422	-6	5	-0.42	48100510	33665	55.99	1428	1450	1413	1856	1000	1428	1428.80	0.48	0	-1858	1476	1452	1426	1402	1376	1464	1414	25	428	100	910	1	1	24991284	355	40.63	1.90	12	0.13	35.00	748.00	2330	20230307	-38.97	1271	20231024	11.88	1787	-20.43	20240119	1362	4.41	20240207	2330	-38.97	20230307	1271	11.88	20231024	1.71	N	258790	100	24 억		120748	N	N	0	N	00	N
60	20240220	140918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1425	-3	5	-0.21	42685459	29844	49.64	1428	1450	1413	1856	1000	1428	1430.29	0.48	0	-1531	1476	1452	1426	1402	1376	1464	1414	25	428	100	910	1	1	24991284	356	40.71	1.91	12	0.12	35.00	748.00	2330	20230307	-38.84	1271	20231024	12.12	1787	-20.26	20240119	1362	4.63	20240207	2330	-38.84	20230307	1271	12.12	20231024	1.71	N	258790	100	24 억		120748	N	N	0	N	00	N
61	20240220	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1427	-1	5	-0.07	38886537	27163	45.18	1428	1450	1417	1856	1000	1428	1431.60	0.48	0	-1601	1476	1452	1426	1402	1376	1464	1414	25	428	100	910	1	1	24991284	357	40.77	1.91	12	0.11	35.00	748.00	2330	20230307	-38.76	1271	20231024	12.27	1787	-20.15	20240119	1362	4.77	20240207	2330	-38.76	20230307	1271	12.27	20231024	1.71	N	258790	100	24 억		120748	N	N	0	N	00	N
62	20240220	120913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1428	0	3	0.00	38539936	26920	44.77	1428	1450	1417	1856	1000	1428	1431.65	0.48	0	-1515	1476	1452	1426	1402	1376	1464	1414	25	428	100	910	1	1	24991284	357	40.80	1.91	12	0.11	35.00	748.00	2330	20230307	-38.71	1271	20231024	12.35	1787	-20.09	20240119	1362	4.85	20240207	2330	-38.71	20230307	1271	12.35	20231024	1.71	N	258790	100	24 억		120748	N	N	0	N	00	N
63	20240220	110915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1420	-8	5	-0.56	36659234	25601	42.58	1428	1450	1420	1856	1000	1428	1431.95	0.48	0	-1163	1476	1452	1426	1402	1376	1464	1414	25	428	100	910	1	1	24991284	355	40.57	1.90	12	0.10	35.00	748.00	2330	20230307	-39.06	1271	20231024	11.72	1787	-20.54	20240119	1362	4.26	20240207	2330	-39.06	20230307	1271	11.72	20231024	1.71	N	258790	100	24 억		120748	N	N	0	N	00	N
64	20240220	100908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1429	1	2	0.07	27828520	19402	32.27	1428	1450	1425	1856	1000	1428	1434.31	0.48	0	1361	1476	1452	1426	1402	1376	1464	1414	25	428	100	910	1	1	24991284	357	40.83	1.91	12	0.08	35.00	748.00	2330	20230307	-38.67	1271	20231024	12.43	1787	-20.03	20240119	1362	4.92	20240207	2330	-38.67	20230307	1271	12.43	20231024	1.71	N	258790	100	24 억		120748	N	N	0	N	00	N
65	20240220	090925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1447	19	2	1.33	9103181	6350	10.56	1428	1447	1425	1856	1000	1428	1433.57	0.48	0	1526	1476	1452	1426	1402	1376	1464	1414	25	428	100	910	1	1	24991284	362	41.34	1.93	12	0.03	35.00	748.00	2330	20230307	-37.90	1271	20231024	13.85	1787	-19.03	20240119	1362	6.24	20240207	2330	-37.90	20230307	1271	13.85	20231024	1.71	N	258790	100	24 억		120748	N	N	0	N	00	N
66	20240219	160920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1428	17	2	1.20	85207761	60122	119.32	1411	1450	1400	1834	988	1411	1417.24	0.47	0	4447	1423	1416	1407	1400	1391	1420	1404	25	423	100	900	1	1	24991284	357	40.80	1.91	12	0.24	35.00	748.00	2330	20230307	-38.71	1271	20231024	12.35	1787	-20.09	20240119	1362	4.85	20240207	2330	-38.71	20230307	1271	12.35	20231024	1.70	N	258790	100	24 억		116301	N	N	0	N	00	N
67	20240219	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1429	18	2	1.28	81981121	57862	114.83	1411	1450	1400	1834	988	1411	1416.84	0.47	0	4395	1423	1416	1407	1400	1391	1420	1404	25	423	100	900	1	1	24991284	357	40.83	1.91	12	0.23	35.00	748.00	2330	20230307	-38.67	1271	20231024	12.43	1787	-20.03	20240119	1362	4.92	20240207	2330	-38.67	20230307	1271	12.43	20231024	1.70	N	258790	100	24 억		116301	N	N	0	N	00	N
68	20240219	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1437	26	2	1.84	79802314	56340	111.81	1411	1450	1400	1834	988	1411	1416.44	0.47	0	4326	1423	1416	1407	1400	1391	1420	1404	25	423	100	900	1	1	24991284	359	41.06	1.92	12	0.23	35.00	748.00	2330	20230307	-38.33	1271	20231024	13.06	1787	-19.59	20240119	1362	5.51	20240207	2330	-38.33	20230307	1271	13.06	20231024	1.70	N	258790	100	24 억		116301	N	N	0	N	00	N
69	20240219	130922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	4	2	0.28	50772231	36000	71.44	1411	1420	1400	1834	988	1411	1410.34	0.47	0	6222	1423	1416	1407	1400	1391	1420	1404	25	423	100	900	1	1	24991284	354	40.43	1.89	12	0.14	35.00	748.00	2330	20230307	-39.27	1271	20231024	11.33	1787	-20.82	20240119	1362	3.89	20240207	2330	-39.27	20230307	1271	11.33	20231024	1.70	N	258790	100	24 억		116301	N	N	0	N	00	N
70	20240219	120920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	4	2	0.28	40623247	28825	57.20	1411	1420	1400	1834	988	1411	1409.31	0.47	0	5928	1423	1416	1407	1400	1391	1420	1404	25	423	100	900	1	1	24991284	354	40.43	1.89	12	0.12	35.00	748.00	2330	20230307	-39.27	1271	20231024	11.33	1787	-20.82	20240119	1362	3.89	20240207	2330	-39.27	20230307	1271	11.33	20231024	1.70	N	258790	100	24 억		116301	N	N	0	N	00	N
71	20240219	110918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1412	1	2	0.07	33750938	23962	47.55	1411	1420	1400	1834	988	1411	1408.52	0.47	0	5004	1423	1416	1407	1400	1391	1420	1404	25	423	100	900	1	1	24991284	353	40.34	1.89	12	0.10	35.00	748.00	2330	20230307	-39.40	1271	20231024	11.09	1787	-20.98	20240119	1362	3.67	20240207	2330	-39.40	20230307	1271	11.09	20231024	1.70	N	258790	100	24 억		116301	N	N	0	N	00	N
72	20240219	100914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	-1	5	-0.07	28516705	20249	40.19	1411	1420	1400	1834	988	1411	1408.30	0.47	0	4925	1423	1416	1407	1400	1391	1420	1404	25	423	100	900	1	1	24991284	352	40.29	1.89	12	0.08	35.00	748.00	2330	20230307	-39.48	1271	20231024	10.94	1787	-21.10	20240119	1362	3.52	20240207	2330	-39.48	20230307	1271	10.94	20231024	1.70	N	258790	100	24 억		116301	N	N	0	N	00	N
73	20240219	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1418	7	2	0.50	12452994	8824	17.51	1411	1420	1410	1834	988	1411	1411.26	0.47	0	2803	1423	1416	1407	1400	1391	1420	1404	25	423	100	900	1	1	24991284	354	40.51	1.90	12	0.04	35.00	748.00	2330	20230307	-39.14	1271	20231024	11.57	1787	-20.65	20240119	1362	4.11	20240207	2330	-39.14	20230307	1271	11.57	20231024	1.70	N	258790	100	24 억		116301	N	N	0	N	00	N
74	20240216	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1411	1	2	0.07	70707579	50387	142.99	1398	1414	1398	1833	987	1410	1403.29	0.48	0	-3474	1431	1420	1408	1397	1385	1414	1391	25	423	100	900	1	1	24991284	353	40.31	1.89	12	0.20	35.00	748.00	2330	20230307	-39.44	1271	20231024	11.01	1787	-21.04	20240119	1362	3.60	20240207	2330	-39.44	20230307	1271	11.01	20231024	1.70	N	258790	100	24 억		119775	N	N	0	N	00	N
75	20240216	150915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1411	1	2	0.07	68625304	48911	138.80	1398	1411	1398	1833	987	1410	1403.06	0.48	0	-3202	1431	1420	1408	1397	1385	1414	1391	25	423	100	900	1	1	24991284	353	40.31	1.89	12	0.20	35.00	748.00	2330	20230307	-39.44	1271	20231024	11.01	1787	-21.04	20240119	1362	3.60	20240207	2330	-39.44	20230307	1271	11.01	20231024	1.70	N	258790	100	24 억		119775	N	N	0	N	00	N
76	20240216	140919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1407	-3	5	-0.21	52292283	37311	105.88	1398	1410	1398	1833	987	1410	1401.52	0.48	0	-2564	1431	1420	1408	1397	1385	1414	1391	25	423	100	900	1	1	24991284	352	40.20	1.88	12	0.15	35.00	748.00	2330	20230307	-39.61	1271	20231024	10.70	1787	-21.26	20240119	1362	3.30	20240207	2330	-39.61	20230307	1271	10.70	20231024	1.70	N	258790	100	24 억		119775	N	N	0	N	00	N
77	20240216	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1408	-2	5	-0.14	49360250	35218	99.94	1398	1410	1398	1833	987	1410	1401.56	0.48	0	-2563	1431	1420	1408	1397	1385	1414	1391	25	423	100	900	1	1	24991284	352	40.23	1.88	12	0.14	35.00	748.00	2330	20230307	-39.57	1271	20231024	10.78	1787	-21.21	20240119	1362	3.38	20240207	2330	-39.57	20230307	1271	10.78	20231024	1.70	N	258790	100	24 억		119775	N	N	0	N	00	N
78	20240216	120916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1401	-9	5	-0.64	35774791	25528	72.44	1398	1410	1398	1833	987	1410	1401.39	0.48	0	-2313	1431	1420	1408	1397	1385	1414	1391	25	423	100	900	1	1	24991284	350	40.03	1.87	12	0.10	35.00	748.00	2330	20230307	-39.87	1271	20231024	10.23	1787	-21.60	20240119	1362	2.86	20240207	2330	-39.87	20230307	1271	10.23	20231024	1.70	N	258790	100	24 억		119775	N	N	0	N	00	N
79	20240216	110923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1408	-2	5	-0.14	29047568	20730	58.83	1398	1410	1398	1833	987	1410	1401.23	0.48	0	-2465	1431	1420	1408	1397	1385	1414	1391	25	423	100	900	1	1	24991284	352	40.23	1.88	12	0.08	35.00	748.00	2330	20230307	-39.57	1271	20231024	10.78	1787	-21.21	20240119	1362	3.38	20240207	2330	-39.57	20230307	1271	10.78	20231024	1.70	N	258790	100	24 억		119775	N	N	0	N	00	N
80	20240216	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	-1	5	-0.07	21500885	15364	43.60	1398	1409	1398	1833	987	1410	1399.43	0.48	0	-238	1431	1420	1408	1397	1385	1414	1391	25	423	100	900	1	1	24991284	352	40.26	1.88	12	0.06	35.00	748.00	2330	20230307	-39.53	1271	20231024	10.86	1787	-21.15	20240119	1362	3.45	20240207	2330	-39.53	20230307	1271	10.86	20231024	1.70	N	258790	100	24 억		119775	N	N	0	N	00	N
81	20240216	090909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1398	-12	5	-0.85	9643142	6897	19.57	1398	1399	1398	1833	987	1410	1398.16	0.48	0	394	1431	1420	1408	1397	1385	1414	1391	25	423	100	900	1	1	24991284	349	39.94	1.87	12	0.03	35.00	748.00	2330	20230307	-40.00	1271	20231024	9.99	1787	-21.77	20240119	1362	2.64	20240207	2330	-40.00	20230307	1271	9.99	20231024	1.70	N	258790	100	24 억		119775	N	N	0	N	00	N
82	20240215	160907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	-1	5	-0.07	49382480	35111	35.58	1411	1419	1396	1834	988	1411	1406.47	0.49	0	-3605	1444	1427	1402	1385	1360	1436	1394	25	423	100	900	1	1	24991284	352	40.29	1.89	12	0.14	35.00	748.00	2395	20230209	-41.13	1271	20231024	10.94	1787	-21.10	20240119	1362	3.52	20240207	2330	-39.48	20230307	1271	10.94	20231024	1.70	N	258790	100	24 억		123380	N	N	0	N	00	N
83	20240215	150913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1407	-4	5	-0.28	46886032	33344	33.79	1411	1419	1396	1834	988	1411	1406.13	0.49	0	-2604	1444	1427	1402	1385	1360	1436	1394	25	423	100	900	1	1	24991284	352	40.20	1.88	12	0.13	35.00	748.00	2395	20230209	-41.25	1271	20231024	10.70	1787	-21.26	20240119	1362	3.30	20240207	2330	-39.61	20230307	1271	10.70	20231024	1.70	N	258790	100	24 억		123380	N	N	0	N	00	N
84	20240215	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1412	1	2	0.07	42812185	30453	30.86	1411	1419	1396	1834	988	1411	1405.84	0.49	0	-2504	1444	1427	1402	1385	1360	1436	1394	25	423	100	900	1	1	24991284	353	40.34	1.89	12	0.12	35.00	748.00	2395	20230209	-41.04	1271	20231024	11.09	1787	-20.98	20240119	1362	3.67	20240207	2330	-39.40	20230307	1271	11.09	20231024	1.70	N	258790	100	24 억		123380	N	N	0	N	00	N
85	20240215	130846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1405	-6	5	-0.43	32506694	23122	23.43	1411	1419	1396	1834	988	1411	1405.88	0.49	0	-2366	1444	1427	1402	1385	1360	1436	1394	25	423	100	900	1	1	24991284	351	40.14	1.88	12	0.09	35.00	748.00	2395	20230209	-41.34	1271	20231024	10.54	1787	-21.38	20240119	1362	3.16	20240207	2330	-39.70	20230307	1271	10.54	20231024	1.70	N	258790	100	24 억		123380	N	N	0	N	00	N
86	20240215	120908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1408	-3	5	-0.21	31796487	22617	22.92	1411	1419	1396	1834	988	1411	1405.87	0.49	0	-2330	1444	1427	1402	1385	1360	1436	1394	25	423	100	900	1	1	24991284	352	40.23	1.88	12	0.09	35.00	748.00	2395	20230209	-41.21	1271	20231024	10.78	1787	-21.21	20240119	1362	3.38	20240207	2330	-39.57	20230307	1271	10.78	20231024	1.70	N	258790	100	24 억		123380	N	N	0	N	00	N
87	20240215	110901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	-2	5	-0.14	18483268	13164	13.34	1411	1411	1396	1834	988	1411	1404.08	0.49	0	-2339	1444	1427	1402	1385	1360	1436	1394	25	423	100	900	1	1	24991284	352	40.26	1.88	12	0.05	35.00	748.00	2395	20230209	-41.17	1271	20231024	10.86	1787	-21.15	20240119	1362	3.45	20240207	2330	-39.53	20230307	1271	10.86	20231024	1.70	N	258790	100	24 억		123380	N	N	0	N	00	N
88	20240215	100901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1411	0	3	0.00	15912142	11339	11.49	1411	1411	1396	1834	988	1411	1403.31	0.49	0	-2929	1444	1427	1402	1385	1360	1436	1394	25	423	100	900	1	1	24991284	353	40.31	1.89	12	0.05	35.00	748.00	2395	20230209	-41.09	1271	20231024	11.01	1787	-21.04	20240119	1362	3.60	20240207	2330	-39.44	20230307	1271	11.01	20231024	1.70	N	258790	100	24 억		123380	N	N	0	N	00	N
89	20240215	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1406	-5	5	-0.35	1733262	1232	1.25	1411	1411	1406	1834	988	1411	1406.87	0.49	0	-1022	1444	1427	1402	1385	1360	1436	1394	25	423	100	900	1	1	24991284	351	40.17	1.88	12	0.00	35.00	748.00	2395	20230209	-41.29	1271	20231024	10.62	1787	-21.32	20240119	1362	3.23	20240207	2330	-39.66	20230307	1271	10.62	20231024	1.70	N	258790	100	24 억		123380	N	N	0	N	00	N
90	20240214	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1411	16	2	1.15	137614885	98603	118.24	1377	1419	1377	1813	977	1395	1395.64	0.46	0	8628	1426	1410	1392	1376	1358	1418	1384	25	418	100	890	1	1	24991284	353	40.31	1.89	12	0.39	35.00	748.00	2440	20230208	-42.17	1271	20231024	11.01	1787	-21.04	20240119	1362	3.60	20240207	2330	-39.44	20230307	1271	11.01	20231024	1.73	N	258790	100	24 억		113982	N	N	0	N	00	N
91	20240214	150859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1408	13	2	0.93	136484086	97801	117.28	1377	1419	1377	1813	977	1395	1395.53	0.46	0	8661	1426	1410	1392	1376	1358	1418	1384	25	418	100	890	1	1	24991284	352	40.23	1.88	12	0.39	35.00	748.00	2440	20230208	-42.30	1271	20231024	10.78	1787	-21.21	20240119	1362	3.38	20240207	2330	-39.57	20230307	1271	10.78	20231024	1.73	N	258790	100	24 억		113982	N	N	0	N	00	N
92	20240214	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1393	-2	5	-0.14	102666999	73725	88.41	1377	1414	1377	1813	977	1395	1392.57	0.46	0	3844	1426	1410	1392	1376	1358	1418	1384	25	418	100	890	1	1	24991284	348	39.80	1.86	12	0.30	35.00	748.00	2440	20230208	-42.91	1271	20231024	9.60	1787	-22.05	20240119	1362	2.28	20240207	2330	-40.21	20230307	1271	9.60	20231024	1.73	N	258790	100	24 억		113982	N	N	0	N	00	N
93	20240214	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1398	3	2	0.22	100831040	72410	86.83	1377	1414	1377	1813	977	1395	1392.50	0.46	0	3834	1426	1410	1392	1376	1358	1418	1384	25	418	100	890	1	1	24991284	349	39.94	1.87	12	0.29	35.00	748.00	2440	20230208	-42.70	1271	20231024	9.99	1787	-21.77	20240119	1362	2.64	20240207	2330	-40.00	20230307	1271	9.99	20231024	1.73	N	258790	100	24 억		113982	N	N	0	N	00	N
94	20240214	120852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1398	3	2	0.22	81506327	58555	70.22	1377	1414	1377	1813	977	1395	1391.96	0.46	0	1828	1426	1410	1392	1376	1358	1418	1384	25	418	100	890	1	1	24991284	349	39.94	1.87	12	0.23	35.00	748.00	2440	20230208	-42.70	1271	20231024	9.99	1787	-21.77	20240119	1362	2.64	20240207	2330	-40.00	20230307	1271	9.99	20231024	1.73	N	258790	100	24 억		113982	N	N	0	N	00	N
95	20240214	110857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1399	4	2	0.29	48091287	34685	41.59	1377	1403	1377	1813	977	1395	1386.52	0.46	0	-124	1426	1410	1392	1376	1358	1418	1384	25	418	100	890	1	1	24991284	350	39.97	1.87	12	0.14	35.00	748.00	2440	20230208	-42.66	1271	20231024	10.07	1787	-21.71	20240119	1362	2.72	20240207	2330	-39.96	20230307	1271	10.07	20231024	1.73	N	258790	100	24 억		113982	N	N	0	N	00	N
96	20240214	090848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1393	-2	5	-0.14	9675541	7022	8.42	1377	1394	1377	1813	977	1395	1377.89	0.46	0	-1232	1426	1410	1392	1376	1358	1418	1384	25	418	100	890	1	1	24991284	348	39.80	1.86	12	0.03	35.00	748.00	2440	20230208	-42.91	1271	20231024	9.60	1787	-22.05	20240119	1362	2.28	20240207	2330	-40.21	20230307	1271	9.60	20231024	1.73	N	258790	100	24 억		113982	N	N	0	N	00	N
97	20240213	160846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1395	21	2	1.53	116068266	83393	120.11	1374	1408	1374	1786	962	1374	1391.80	0.35	0	27629	1398	1385	1377	1364	1356	1382	1361	25	412	100	870	1	1	24991284	349	39.86	1.86	12	0.33	35.00	748.00	2440	20230208	-42.83	1271	20231024	9.76	1787	-21.94	20240119	1362	2.42	20240207	2330	-40.13	20230307	1271	9.76	20231024	1.75	N	258790	100	24 억		86330	N	N	0	N	00	N
98	20240213	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1399	25	2	1.82	109015146	78337	112.83	1374	1408	1374	1786	962	1374	1391.69	0.35	0	27625	1398	1385	1377	1364	1356	1382	1361	25	412	100	870	1	1	24991284	350	39.97	1.87	12	0.31	35.00	748.00	2440	20230208	-42.66	1271	20231024	10.07	1787	-21.71	20240119	1362	2.72	20240207	2330	-39.96	20230307	1271	10.07	20231024	1.75	N	258790	100	24 억		86330	N	N	0	N	00	N
99	20240213	140853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1402	28	2	2.04	93773951	67461	97.16	1374	1408	1374	1786	962	1374	1390.12	0.35	0	27455	1398	1385	1377	1364	1356	1382	1361	25	412	100	870	1	1	24991284	350	40.06	1.87	12	0.27	35.00	748.00	2440	20230208	-42.54	1271	20231024	10.31	1787	-21.54	20240119	1362	2.94	20240207	2330	-39.83	20230307	1271	10.31	20231024	1.75	N	258790	100	24 억		86330	N	N	0	N	00	N
100	20240213	130842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1394	20	2	1.46	79245167	57023	82.13	1374	1408	1374	1786	962	1374	1389.79	0.35	0	27318	1398	1385	1377	1364	1356	1382	1361	25	412	100	870	1	1	24991284	348	39.83	1.86	12	0.23	35.00	748.00	2440	20230208	-42.87	1271	20231024	9.68	1787	-21.99	20240119	1362	2.35	20240207	2330	-40.17	20230307	1271	9.68	20231024	1.75	N	258790	100	24 억		86330	N	N	0	N	00	N
101	20240213	120853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1395	21	2	1.53	75533713	54365	78.30	1374	1408	1374	1786	962	1374	1389.47	0.35	0	26311	1398	1385	1377	1364	1356	1382	1361	25	412	100	870	1	1	24991284	349	39.86	1.86	12	0.22	35.00	748.00	2440	20230208	-42.83	1271	20231024	9.76	1787	-21.94	20240119	1362	2.42	20240207	2330	-40.13	20230307	1271	9.76	20231024	1.75	N	258790	100	24 억		86330	N	N	0	N	00	N
102	20240213	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1393	19	2	1.38	71379266	51387	74.01	1374	1408	1374	1786	962	1374	1389.14	0.35	0	25725	1398	1385	1377	1364	1356	1382	1361	25	412	100	870	1	1	24991284	348	39.80	1.86	12	0.21	35.00	748.00	2440	20230208	-42.91	1271	20231024	9.60	1787	-22.05	20240119	1362	2.28	20240207	2330	-40.21	20230307	1271	9.60	20231024	1.75	N	258790	100	24 억		86330	N	N	0	N	00	N
103	20240213	100729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1398	24	2	1.75	65787581	47367	68.22	1374	1408	1374	1786	962	1374	1388.99	0.35	0	25733	1398	1385	1377	1364	1356	1382	1361	25	412	100	870	1	1	24991284	349	39.94	1.87	12	0.19	35.00	748.00	2440	20230208	-42.70	1271	20231024	9.99	1787	-21.77	20240119	1362	2.64	20240207	2330	-40.00	20230307	1271	9.99	20231024	1.75	N	258790	100	24 억		86330	N	N	0	N	00	N