KissMeData/197140/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	160905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4440	-15	5	-0.34	74468510	16898	30.33	4455	4460	4380	5790	3120	4455	4406.94	5.05	0	-4088	4551	4502	4426	4377	4301	4527	4402	48	1335	500	2940	5	1	9580854	425	44.40	0.93	12	0.18	100.00	4793.00	6740	20230915	-34.12	4000	20230713	11.00	5200	-14.62	20240115	4050	9.63	20240208	6740	-34.12	20230915	4000	11.00	20230713	3.63	N	197140	500	47 억		484230	N	N	0	N	00	N
3	20240229	150907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	-55	5	-1.23	66445245	15088	27.08	4455	4460	4380	5790	3120	4455	4403.85	5.05	0	-4036	4551	4502	4426	4377	4301	4527	4402	48	1335	500	2940	5	1	9580854	422	44.00	0.92	12	0.16	100.00	4793.00	6740	20230915	-34.72	4000	20230713	10.00	5200	-15.38	20240115	4050	8.64	20240208	6740	-34.72	20230915	4000	10.00	20230713	3.63	N	197140	500	47 억		484230	N	N	0	N	00	N
4	20240229	140908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	-50	5	-1.12	62819785	14267	25.61	4455	4460	4380	5790	3120	4455	4403.15	5.05	0	-3828	4551	4502	4426	4377	4301	4527	4402	48	1335	500	2940	5	1	9580854	422	44.05	0.92	12	0.15	100.00	4793.00	6740	20230915	-34.64	4000	20230713	10.12	5200	-15.29	20240115	4050	8.77	20240208	6740	-34.64	20230915	4000	10.12	20230713	3.63	N	197140	500	47 억		484230	N	N	0	N	00	N
5	20240229	130905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4420	-35	5	-0.79	57846780	13139	23.58	4455	4460	4380	5790	3120	4455	4402.68	5.05	0	-3303	4551	4502	4426	4377	4301	4527	4402	48	1335	500	2940	5	1	9580854	423	44.20	0.92	12	0.14	100.00	4793.00	6740	20230915	-34.42	4000	20230713	10.50	5200	-15.00	20240115	4050	9.14	20240208	6740	-34.42	20230915	4000	10.50	20230713	3.63	N	197140	500	47 억		484230	N	N	0	N	00	N
6	20240229	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	-65	5	-1.46	40731325	9250	16.60	4455	4460	4380	5790	3120	4455	4403.39	5.05	0	-2880	4551	4502	4426	4377	4301	4527	4402	48	1335	500	2940	5	1	9580854	421	43.90	0.92	12	0.10	100.00	4793.00	6740	20230915	-34.87	4000	20230713	9.75	5200	-15.58	20240115	4050	8.40	20240208	6740	-34.87	20230915	4000	9.75	20230713	3.63	N	197140	500	47 억		484230	N	N	0	N	00	N
7	20240229	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	-60	5	-1.35	37283095	8465	15.19	4455	4460	4380	5790	3120	4455	4404.38	5.05	0	-2565	4551	4502	4426	4377	4301	4527	4402	48	1335	500	2940	5	1	9580854	421	43.95	0.92	12	0.09	100.00	4793.00	6740	20230915	-34.79	4000	20230713	9.88	5200	-15.48	20240115	4050	8.52	20240208	6740	-34.79	20230915	4000	9.88	20230713	3.63	N	197140	500	47 억		484230	N	N	0	N	00	N
8	20240229	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	-50	5	-1.12	26136780	5939	10.66	4455	4460	4380	5790	3120	4455	4400.87	5.05	0	-1765	4551	4502	4426	4377	4301	4527	4402	48	1335	500	2940	5	1	9580854	422	44.05	0.92	12	0.06	100.00	4793.00	6740	20230915	-34.64	4000	20230713	10.12	5200	-15.29	20240115	4050	8.77	20240208	6740	-34.64	20230915	4000	10.12	20230713	3.63	N	197140	500	47 억		484230	N	N	0	N	00	N
9	20240229	090906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	-75	5	-1.68	11361380	2569	4.61	4455	4460	4380	5790	3120	4455	4422.49	5.05	0	-1715	4551	4502	4426	4377	4301	4527	4402	48	1335	500	2940	5	1	9580854	420	43.80	0.91	12	0.03	100.00	4793.00	6740	20230915	-35.01	4000	20230713	9.50	5200	-15.77	20240115	4050	8.15	20240208	6740	-35.01	20230915	4000	9.50	20230713	3.63	N	197140	500	47 억		484230	N	N	0	N	00	N
10	20240228	160815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4455	95	2	2.18	243739215	55715	175.00	4360	4475	4350	5660	3055	4360	4374.75	4.85	0	19644	4476	4417	4386	4327	4296	4402	4312	48	1300	500	2870	5	1	9580854	427	44.55	0.93	12	0.58	100.00	4793.00	6740	20230915	-33.90	4000	20230713	11.38	5200	-14.33	20240115	4050	10.00	20240208	6740	-33.90	20230915	4000	11.38	20230713	3.57	N	197140	500	47 억		464586	N	N	0	N	00	N
11	20240228	150815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	35	2	0.80	229984115	52563	165.10	4360	4475	4350	5660	3055	4360	4375.40	4.85	0	19030	4476	4417	4386	4327	4296	4402	4312	48	1300	500	2870	5	1	9580854	421	43.95	0.92	12	0.55	100.00	4793.00	6740	20230915	-34.79	4000	20230713	9.88	5200	-15.48	20240115	4050	8.52	20240208	6740	-34.79	20230915	4000	9.88	20230713	3.57	N	197140	500	47 억		464586	N	N	0	N	00	N
12	20240228	140905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	10	2	0.23	197203790	45042	141.47	4360	4475	4350	5660	3055	4360	4378.22	4.85	0	18951	4476	4417	4386	4327	4296	4402	4312	48	1300	500	2870	5	1	9580854	419	43.70	0.91	12	0.47	100.00	4793.00	6740	20230915	-35.16	4000	20230713	9.25	5200	-15.96	20240115	4050	7.90	20240208	6740	-35.16	20230915	4000	9.25	20230713	3.57	N	197140	500	47 억		464586	N	N	0	N	00	N
13	20240228	130905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	10	2	0.23	189989915	43396	136.30	4360	4475	4350	5660	3055	4360	4378.05	4.85	0	18730	4476	4417	4386	4327	4296	4402	4312	48	1300	500	2870	5	1	9580854	419	43.70	0.91	12	0.45	100.00	4793.00	6740	20230915	-35.16	4000	20230713	9.25	5200	-15.96	20240115	4050	7.90	20240208	6740	-35.16	20230915	4000	9.25	20230713	3.57	N	197140	500	47 억		464586	N	N	0	N	00	N
14	20240228	120908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	0	3	0.00	184369130	42110	132.26	4360	4475	4350	5660	3055	4360	4378.27	4.85	0	19149	4476	4417	4386	4327	4296	4402	4312	48	1300	500	2870	5	1	9580854	418	43.60	0.91	12	0.44	100.00	4793.00	6740	20230915	-35.31	4000	20230713	9.00	5200	-16.15	20240115	4050	7.65	20240208	6740	-35.31	20230915	4000	9.00	20230713	3.57	N	197140	500	47 억		464586	N	N	0	N	00	N
15	20240228	110833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	15	2	0.34	162492320	37088	116.49	4360	4475	4350	5660	3055	4360	4381.26	4.85	0	20695	4476	4417	4386	4327	4296	4402	4312	48	1300	500	2870	5	1	9580854	419	43.75	0.91	12	0.39	100.00	4793.00	6740	20230915	-35.09	4000	20230713	9.38	5200	-15.87	20240115	4050	8.02	20240208	6740	-35.09	20230915	4000	9.38	20230713	3.57	N	197140	500	47 억		464586	N	N	0	N	00	N
16	20240228	100904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4420	60	2	1.38	105769680	24099	75.69	4360	4475	4350	5660	3055	4360	4388.97	4.85	0	19325	4476	4417	4386	4327	4296	4402	4312	48	1300	500	2870	5	1	9580854	423	44.20	0.92	12	0.25	100.00	4793.00	6740	20230915	-34.42	4000	20230713	10.50	5200	-15.00	20240115	4050	9.14	20240208	6740	-34.42	20230915	4000	10.50	20230713	3.57	N	197140	500	47 억		464586	N	N	0	N	00	N
17	20240228	090908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	90	2	2.06	80476025	18349	57.63	4360	4475	4350	5660	3055	4360	4385.85	4.85	0	17807	4476	4417	4386	4327	4296	4402	4312	48	1300	500	2870	5	1	9580854	426	44.50	0.93	12	0.19	100.00	4793.00	6740	20230915	-33.98	4000	20230713	11.25	5200	-14.42	20240115	4050	9.88	20240208	6740	-33.98	20230915	4000	11.25	20230713	3.57	N	197140	500	47 억		464586	N	N	0	N	00	N
18	20240227	160906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	-90	5	-2.02	138093300	31489	52.23	4440	4445	4355	5780	3115	4450	4385.45	4.88	0	-2569	4583	4516	4453	4386	4323	4485	4355	48	1330	500	2930	5	1	9580854	418	43.60	0.91	12	0.33	100.00	4793.00	6740	20230915	-35.31	4000	20230713	9.00	5200	-16.15	20240115	4050	7.65	20240208	6740	-35.31	20230915	4000	9.00	20230713	3.73	N	197140	500	47 억		467148	N	N	0	N	00	N
19	20240227	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	-60	5	-1.35	132378280	30181	50.06	4440	4445	4355	5780	3115	4450	4386.15	4.88	0	-2575	4583	4516	4453	4386	4323	4485	4355	48	1330	500	2930	5	1	9580854	421	43.90	0.92	12	0.32	100.00	4793.00	6740	20230915	-34.87	4000	20230713	9.75	5200	-15.58	20240115	4050	8.40	20240208	6740	-34.87	20230915	4000	9.75	20230713	3.73	N	197140	500	47 억		467148	N	N	0	N	00	N
20	20240227	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	-45	5	-1.01	120892860	27576	45.74	4440	4445	4355	5780	3115	4450	4383.99	4.88	0	-906	4583	4516	4453	4386	4323	4485	4355	48	1330	500	2930	5	1	9580854	422	44.05	0.92	12	0.29	100.00	4793.00	6740	20230915	-34.64	4000	20230713	10.12	5200	-15.29	20240115	4050	8.77	20240208	6740	-34.64	20230915	4000	10.12	20230713	3.73	N	197140	500	47 억		467148	N	N	0	N	00	N
21	20240227	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	-60	5	-1.35	109566990	24991	41.45	4440	4445	4355	5780	3115	4450	4384.26	4.88	0	-572	4583	4516	4453	4386	4323	4485	4355	48	1330	500	2930	5	1	9580854	421	43.90	0.92	12	0.26	100.00	4793.00	6740	20230915	-34.87	4000	20230713	9.75	5200	-15.58	20240115	4050	8.40	20240208	6740	-34.87	20230915	4000	9.75	20230713	3.73	N	197140	500	47 억		467148	N	N	0	N	00	N
22	20240227	120907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	-75	5	-1.69	101696815	23196	38.47	4440	4445	4355	5780	3115	4450	4384.24	4.88	0	-1099	4583	4516	4453	4386	4323	4485	4355	48	1330	500	2930	5	1	9580854	419	43.75	0.91	12	0.24	100.00	4793.00	6740	20230915	-35.09	4000	20230713	9.38	5200	-15.87	20240115	4050	8.02	20240208	6740	-35.09	20230915	4000	9.38	20230713	3.73	N	197140	500	47 억		467148	N	N	0	N	00	N
23	20240227	110906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	-50	5	-1.12	87609355	19969	33.12	4440	4445	4355	5780	3115	4450	4387.27	4.88	0	-786	4583	4516	4453	4386	4323	4485	4355	48	1330	500	2930	5	1	9580854	422	44.00	0.92	12	0.21	100.00	4793.00	6740	20230915	-34.72	4000	20230713	10.00	5200	-15.38	20240115	4050	8.64	20240208	6740	-34.72	20230915	4000	10.00	20230713	3.73	N	197140	500	47 억		467148	N	N	0	N	00	N
24	20240227	100901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	-60	5	-1.35	74315745	16930	28.08	4440	4445	4355	5780	3115	4450	4389.59	4.88	0	-839	4583	4516	4453	4386	4323	4485	4355	48	1330	500	2930	5	1	9580854	421	43.90	0.92	12	0.18	100.00	4793.00	6740	20230915	-34.87	4000	20230713	9.75	5200	-15.58	20240115	4050	8.40	20240208	6740	-34.87	20230915	4000	9.75	20230713	3.73	N	197140	500	47 억		467148	N	N	0	N	00	N
25	20240227	090906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	-50	5	-1.12	38263275	8696	14.42	4440	4440	4395	5780	3115	4450	4400.10	4.88	0	1805	4583	4516	4453	4386	4323	4485	4355	48	1330	500	2930	5	1	9580854	422	44.00	0.92	12	0.09	100.00	4793.00	6740	20230915	-34.72	4000	20230713	10.00	5200	-15.38	20240115	4050	8.64	20240208	6740	-34.72	20230915	4000	10.00	20230713	3.73	N	197140	500	47 억		467148	N	N	0	N	00	N
26	20240226	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	-70	5	-1.55	266978770	60289	114.04	4520	4520	4390	5870	3165	4520	4428.30	4.93	0	-3902	4653	4586	4463	4396	4273	4620	4430	48	1350	500	2980	5	1	9580854	426	44.50	0.93	12	0.63	100.00	4793.00	6740	20230915	-33.98	4000	20230713	11.25	5200	-14.42	20240115	4050	9.88	20240208	6740	-33.98	20230915	4000	11.25	20230713	3.81	N	197140	500	47 억		471868	N	N	0	N	00	N
27	20240226	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4410	-110	5	-2.43	258714850	58431	110.52	4520	4520	4390	5870	3165	4520	4427.70	4.93	0	-3175	4653	4586	4463	4396	4273	4620	4430	48	1350	500	2980	5	1	9580854	423	44.10	0.92	12	0.61	100.00	4793.00	6740	20230915	-34.57	4000	20230713	10.25	5200	-15.19	20240115	4050	8.89	20240208	6740	-34.57	20230915	4000	10.25	20230713	3.81	N	197140	500	47 억		471868	N	N	0	N	00	N
28	20240226	140900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	-90	5	-1.99	240996140	54418	102.93	4520	4520	4390	5870	3165	4520	4428.61	4.93	0	-752	4653	4586	4463	4396	4273	4620	4430	48	1350	500	2980	5	1	9580854	424	44.30	0.92	12	0.57	100.00	4793.00	6740	20230915	-34.27	4000	20230713	10.75	5200	-14.81	20240115	4050	9.38	20240208	6740	-34.27	20230915	4000	10.75	20230713	3.81	N	197140	500	47 억		471868	N	N	0	N	00	N
29	20240226	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4445	-75	5	-1.66	236925965	53501	101.20	4520	4520	4390	5870	3165	4520	4428.44	4.93	0	-360	4653	4586	4463	4396	4273	4620	4430	48	1350	500	2980	5	1	9580854	426	44.45	0.93	12	0.56	100.00	4793.00	6740	20230915	-34.05	4000	20230713	11.12	5200	-14.52	20240115	4050	9.75	20240208	6740	-34.05	20230915	4000	11.12	20230713	3.81	N	197140	500	47 억		471868	N	N	0	N	00	N
30	20240226	120852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4460	-60	5	-1.33	223646845	50499	95.52	4520	4520	4390	5870	3165	4520	4428.74	4.93	0	-205	4653	4586	4463	4396	4273	4620	4430	48	1350	500	2980	5	1	9580854	427	44.60	0.93	12	0.53	100.00	4793.00	6740	20230915	-33.83	4000	20230713	11.50	5200	-14.23	20240115	4050	10.12	20240208	6740	-33.83	20230915	4000	11.50	20230713	3.81	N	197140	500	47 억		471868	N	N	0	N	00	N
31	20240226	110852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	-115	5	-2.54	182140515	41112	77.76	4520	4520	4405	5870	3165	4520	4430.35	4.93	0	1021	4653	4586	4463	4396	4273	4620	4430	48	1350	500	2980	5	1	9580854	422	44.05	0.92	12	0.43	100.00	4793.00	6740	20230915	-34.64	4000	20230713	10.12	5200	-15.29	20240115	4050	8.77	20240208	6740	-34.64	20230915	4000	10.12	20230713	3.81	N	197140	500	47 억		471868	N	N	0	N	00	N
32	20240226	100849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4425	-95	5	-2.10	119442240	26920	50.92	4520	4520	4415	5870	3165	4520	4436.93	4.93	0	803	4653	4586	4463	4396	4273	4620	4430	48	1350	500	2980	5	1	9580854	424	44.25	0.92	12	0.28	100.00	4793.00	6740	20230915	-34.35	4000	20230713	10.62	5200	-14.90	20240115	4050	9.26	20240208	6740	-34.35	20230915	4000	10.62	20230713	3.81	N	197140	500	47 억		471868	N	N	0	N	00	N
33	20240226	090849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4465	-55	5	-1.22	45425010	10219	19.33	4520	4520	4420	5870	3165	4520	4445.15	4.93	0	1577	4653	4586	4463	4396	4273	4620	4430	48	1350	500	2980	5	1	9580854	428	44.65	0.93	12	0.11	100.00	4793.00	6740	20230915	-33.75	4000	20230713	11.62	5200	-14.13	20240115	4050	10.25	20240208	6740	-33.75	20230915	4000	11.62	20230713	3.81	N	197140	500	47 억		471868	N	N	0	N	00	N
34	20240223	160850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4520	150	2	3.43	233410145	52779	86.15	4370	4530	4340	5680	3060	4370	4422.38	4.88	0	4850	4503	4436	4328	4261	4153	4470	4295	48	1310	500	2880	5	1	9580854	433	45.20	0.94	12	0.55	100.00	4793.00	6740	20230915	-32.94	4000	20230713	13.00	5200	-13.08	20240115	4050	11.60	20240208	6740	-32.94	20230915	4000	13.00	20230713	3.65	N	197140	500	47 억		467297	N	N	0	N	00	N
35	20240223	150845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4500	130	2	2.97	227768130	51527	84.11	4370	4530	4340	5680	3060	4370	4420.36	4.88	0	5226	4503	4436	4328	4261	4153	4470	4295	48	1310	500	2880	5	1	9580854	431	45.00	0.94	12	0.54	100.00	4793.00	6740	20230915	-33.23	4000	20230713	12.50	5200	-13.46	20240115	4050	11.11	20240208	6740	-33.23	20230915	4000	12.50	20230713	3.65	N	197140	500	47 억		467297	N	N	0	N	00	N
36	20240223	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4460	90	2	2.06	209401575	47414	77.39	4370	4530	4340	5680	3060	4370	4416.45	4.88	0	5335	4503	4436	4328	4261	4153	4470	4295	48	1310	500	2880	5	1	9580854	427	44.60	0.93	12	0.49	100.00	4793.00	6740	20230915	-33.83	4000	20230713	11.50	5200	-14.23	20240115	4050	10.12	20240208	6740	-33.83	20230915	4000	11.50	20230713	3.65	N	197140	500	47 억		467297	N	N	0	N	00	N
37	20240223	130842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4495	125	2	2.86	199818695	45272	73.90	4370	4530	4340	5680	3060	4370	4413.74	4.88	0	6412	4503	4436	4328	4261	4153	4470	4295	48	1310	500	2880	5	1	9580854	431	44.95	0.94	12	0.47	100.00	4793.00	6740	20230915	-33.31	4000	20230713	12.38	5200	-13.56	20240115	4050	10.99	20240208	6740	-33.31	20230915	4000	12.38	20230713	3.65	N	197140	500	47 억		467297	N	N	0	N	00	N
38	20240223	120845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	80	2	1.83	160728505	36570	59.69	4370	4490	4340	5680	3060	4370	4395.09	4.88	0	6544	4503	4436	4328	4261	4153	4470	4295	48	1310	500	2880	5	1	9580854	426	44.50	0.93	12	0.38	100.00	4793.00	6740	20230915	-33.98	4000	20230713	11.25	5200	-14.42	20240115	4050	9.88	20240208	6740	-33.98	20230915	4000	11.25	20230713	3.65	N	197140	500	47 억		467297	N	N	0	N	00	N
39	20240223	110836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4365	-5	5	-0.11	60075950	13728	22.41	4370	4435	4340	5680	3060	4370	4376.16	4.88	0	-1936	4503	4436	4328	4261	4153	4470	4295	48	1310	500	2880	5	1	9580854	418	43.65	0.91	12	0.14	100.00	4793.00	6740	20230915	-35.24	4000	20230713	9.12	5200	-16.06	20240115	4050	7.78	20240208	6740	-35.24	20230915	4000	9.12	20230713	3.65	N	197140	500	47 억		467297	N	N	0	N	00	N
40	20240223	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4420	50	2	1.14	42684440	9754	15.92	4370	4435	4340	5680	3060	4370	4376.10	4.88	0	1127	4503	4436	4328	4261	4153	4470	4295	48	1310	500	2880	5	1	9580854	423	44.20	0.92	12	0.10	100.00	4793.00	6740	20230915	-34.42	4000	20230713	10.50	5200	-15.00	20240115	4050	9.14	20240208	6740	-34.42	20230915	4000	10.50	20230713	3.65	N	197140	500	47 억		467297	N	N	0	N	00	N
41	20240223	090843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	-15	5	-0.34	8977155	2054	3.35	4370	4380	4355	5680	3060	4370	4370.57	4.88	0	-1678	4503	4436	4328	4261	4153	4470	4295	48	1310	500	2880	5	1	9580854	417	43.55	0.91	12	0.02	100.00	4793.00	6740	20230915	-35.39	4000	20230713	8.88	5200	-16.25	20240115	4050	7.53	20240208	6740	-35.39	20230915	4000	8.88	20230713	3.65	N	197140	500	47 억		467297	N	N	0	N	00	N
42	20240222	160830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	125	2	2.94	263131350	60741	40.77	4270	4395	4220	5510	2975	4245	4332.00	4.78	0	8985	4501	4372	4276	4147	4051	4325	4100	48	1265	500	2800	5	1	9580854	419	43.70	0.91	12	0.63	100.00	4793.00	6740	20230915	-35.16	4000	20230713	9.25	5200	-15.96	20240115	4050	7.90	20240208	6740	-35.16	20230915	4000	9.25	20230713	3.64	N	197140	500	47 억		457919	N	N	0	N	00	N
43	20240222	150840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4365	120	2	2.83	238329705	55029	36.94	4270	4395	4220	5510	2975	4245	4330.98	4.78	0	7169	4501	4372	4276	4147	4051	4325	4100	48	1265	500	2800	5	1	9580854	418	43.65	0.91	12	0.57	100.00	4793.00	6740	20230915	-35.24	4000	20230713	9.12	5200	-16.06	20240115	4050	7.78	20240208	6740	-35.24	20230915	4000	9.12	20230713	3.64	N	197140	500	47 억		457919	N	N	0	N	00	N
44	20240222	140838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	125	2	2.94	227038610	52441	35.20	4270	4395	4220	5510	2975	4245	4329.41	4.78	0	8310	4501	4372	4276	4147	4051	4325	4100	48	1265	500	2800	5	1	9580854	419	43.70	0.91	12	0.55	100.00	4793.00	6740	20230915	-35.16	4000	20230713	9.25	5200	-15.96	20240115	4050	7.90	20240208	6740	-35.16	20230915	4000	9.25	20230713	3.64	N	197140	500	47 억		457919	N	N	0	N	00	N
45	20240222	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	140	2	3.30	195659410	45266	30.38	4270	4395	4220	5510	2975	4245	4322.44	4.78	0	6513	4501	4372	4276	4147	4051	4325	4100	48	1265	500	2800	5	1	9580854	420	43.85	0.91	12	0.47	100.00	4793.00	6740	20230915	-34.94	4000	20230713	9.62	5200	-15.67	20240115	4050	8.27	20240208	6740	-34.94	20230915	4000	9.62	20230713	3.64	N	197140	500	47 억		457919	N	N	0	N	00	N
46	20240222	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	95	2	2.24	171713730	39779	26.70	4270	4395	4220	5510	2975	4245	4316.69	4.78	0	5230	4501	4372	4276	4147	4051	4325	4100	48	1265	500	2800	5	1	9580854	416	43.40	0.91	12	0.42	100.00	4793.00	6740	20230915	-35.61	4000	20230713	8.50	5200	-16.54	20240115	4050	7.16	20240208	6740	-35.61	20230915	4000	8.50	20230713	3.64	N	197140	500	47 억		457919	N	N	0	N	00	N
47	20240222	110833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	105	2	2.47	112086350	25966	17.43	4270	4395	4220	5510	2975	4245	4316.66	4.78	0	4775	4501	4372	4276	4147	4051	4325	4100	48	1265	500	2800	5	1	9580854	417	43.50	0.91	12	0.27	100.00	4793.00	6740	20230915	-35.46	4000	20230713	8.75	5200	-16.35	20240115	4050	7.41	20240208	6740	-35.46	20230915	4000	8.75	20230713	3.64	N	197140	500	47 억		457919	N	N	0	N	00	N
48	20240222	100825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	130	2	3.06	71931215	16758	11.25	4270	4395	4220	5510	2975	4245	4292.35	4.78	0	2443	4501	4372	4276	4147	4051	4325	4100	48	1265	500	2800	5	1	9580854	419	43.75	0.91	12	0.17	100.00	4793.00	6740	20230915	-35.09	4000	20230713	9.38	5200	-15.87	20240115	4050	8.02	20240208	6740	-35.09	20230915	4000	9.38	20230713	3.64	N	197140	500	47 억		457919	N	N	0	N	00	N
49	20240222	090840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	25	2	0.59	9819470	2302	1.55	4270	4270	4245	5510	2975	4245	4265.63	4.78	0	-828	4501	4372	4276	4147	4051	4325	4100	48	1265	500	2800	5	1	9580854	409	42.70	0.89	12	0.02	100.00	4793.00	6740	20230915	-36.65	4000	20230713	6.75	5200	-17.88	20240115	4050	5.43	20240208	6740	-36.65	20230915	4000	6.75	20230713	3.64	N	197140	500	47 억		457919	N	N	0	N	00	N
50	20240221	160832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	-125	5	-2.86	634109650	148646	521.89	4405	4405	4180	5680	3060	4370	4265.91	4.72	0	4295	4450	4410	4365	4325	4280	4430	4345	48	1310	500	2880	5	1	9580854	407	42.45	0.89	12	1.55	100.00	4793.00	6740	20230915	-37.02	4000	20230713	6.12	5200	-18.37	20240115	4050	4.81	20240208	6740	-37.02	20230915	4000	6.12	20230713	3.67	N	197140	500	47 억		452146	N	N	0	N	00	N
51	20240221	150824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	-130	5	-2.97	614557115	144031	505.69	4405	4405	4180	5680	3060	4370	4266.84	4.72	0	4493	4450	4410	4365	4325	4280	4430	4345	48	1310	500	2880	5	1	9580854	406	42.40	0.88	12	1.50	100.00	4793.00	6740	20230915	-37.09	4000	20230713	6.00	5200	-18.46	20240115	4050	4.69	20240208	6740	-37.09	20230915	4000	6.00	20230713	3.67	N	197140	500	47 억		452146	N	N	0	N	00	N
52	20240221	140823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	-140	5	-3.20	573839265	134425	471.96	4405	4405	4180	5680	3060	4370	4268.84	4.72	0	9074	4450	4410	4365	4325	4280	4430	4345	48	1310	500	2880	5	1	9580854	405	42.30	0.88	12	1.40	100.00	4793.00	6740	20230915	-37.24	4000	20230713	5.75	5200	-18.65	20240115	4050	4.44	20240208	6740	-37.24	20230915	4000	5.75	20230713	3.67	N	197140	500	47 억		452146	N	N	0	N	00	N
53	20240221	130824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	-40	5	-0.92	73697025	17052	59.87	4405	4405	4285	5680	3060	4370	4321.90	4.72	0	-6065	4450	4410	4365	4325	4280	4430	4345	48	1310	500	2880	5	1	9580854	415	43.30	0.90	12	0.18	100.00	4793.00	6740	20230915	-35.76	4000	20230713	8.25	5200	-16.73	20240115	4050	6.91	20240208	6740	-35.76	20230915	4000	8.25	20230713	3.67	N	197140	500	47 억		452146	N	N	0	N	00	N
54	20240221	120825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	-60	5	-1.37	60857455	14073	49.41	4405	4405	4285	5680	3060	4370	4324.41	4.72	0	-5359	4450	4410	4365	4325	4280	4430	4345	48	1310	500	2880	5	1	9580854	413	43.10	0.90	12	0.15	100.00	4793.00	6740	20230915	-36.05	4000	20230713	7.75	5200	-17.12	20240115	4050	6.42	20240208	6740	-36.05	20230915	4000	7.75	20230713	3.67	N	197140	500	47 억		452146	N	N	0	N	00	N
55	20240221	110832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	-60	5	-1.37	47826110	11051	38.80	4405	4405	4285	5680	3060	4370	4327.76	4.72	0	-3042	4450	4410	4365	4325	4280	4430	4345	48	1310	500	2880	5	1	9580854	413	43.10	0.90	12	0.12	100.00	4793.00	6740	20230915	-36.05	4000	20230713	7.75	5200	-17.12	20240115	4050	6.42	20240208	6740	-36.05	20230915	4000	7.75	20230713	3.67	N	197140	500	47 억		452146	N	N	0	N	00	N
56	20240221	100825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4365	-5	5	-0.11	38759535	8946	31.41	4405	4405	4285	5680	3060	4370	4332.61	4.72	0	-2514	4450	4410	4365	4325	4280	4430	4345	48	1310	500	2880	5	1	9580854	418	43.65	0.91	12	0.09	100.00	4793.00	6740	20230915	-35.24	4000	20230713	9.12	5200	-16.06	20240115	4050	7.78	20240208	6740	-35.24	20230915	4000	9.12	20230713	3.67	N	197140	500	47 억		452146	N	N	0	N	00	N
57	20240221	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	-10	5	-0.23	12079440	2763	9.70	4405	4405	4360	5680	3060	4370	4371.86	4.72	0	-2362	4450	4410	4365	4325	4280	4430	4345	48	1310	500	2880	5	1	9580854	418	43.60	0.91	12	0.03	100.00	4793.00	6740	20230915	-35.31	4000	20230713	9.00	5200	-16.15	20240115	4050	7.65	20240208	6740	-35.31	20230915	4000	9.00	20230713	3.67	N	197140	500	47 억		452146	N	N	0	N	00	N
58	20240220	160817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	0	3	0.00	123849490	28482	104.93	4325	4405	4320	5680	3060	4370	4348.34	4.70	0	1910	4500	4435	4380	4315	4260	4467	4347	48	1310	500	2880	5	1	9580854	419	43.70	0.91	12	0.30	100.00	4793.00	6740	20230915	-35.16	4000	20230713	9.25	5200	-15.96	20240115	4050	7.90	20240208	6740	-35.16	20230915	4000	9.25	20230713	3.58	N	197140	500	47 억		450250	N	N	0	N	00	N
59	20240220	150818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4365	-5	5	-0.11	122364135	28142	103.68	4325	4405	4320	5680	3060	4370	4348.10	4.70	0	1928	4500	4435	4380	4315	4260	4467	4347	48	1310	500	2880	5	1	9580854	418	43.65	0.91	12	0.29	100.00	4793.00	6740	20230915	-35.24	4000	20230713	9.12	5200	-16.06	20240115	4050	7.78	20240208	6740	-35.24	20230915	4000	9.12	20230713	3.58	N	197140	500	47 억		450250	N	N	0	N	00	N
60	20240220	140815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	-15	5	-0.34	110174835	25327	93.31	4325	4405	4325	5680	3060	4370	4350.09	4.70	0	2254	4500	4435	4380	4315	4260	4467	4347	48	1310	500	2880	5	1	9580854	417	43.55	0.91	12	0.26	100.00	4793.00	6740	20230915	-35.39	4000	20230713	8.88	5200	-16.25	20240115	4050	7.53	20240208	6740	-35.39	20230915	4000	8.88	20230713	3.58	N	197140	500	47 억		450250	N	N	0	N	00	N
61	20240220	130819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	5	2	0.11	104118755	23935	88.18	4325	4405	4325	5680	3060	4370	4350.06	4.70	0	2732	4500	4435	4380	4315	4260	4467	4347	48	1310	500	2880	5	1	9580854	419	43.75	0.91	12	0.25	100.00	4793.00	6740	20230915	-35.09	4000	20230713	9.38	5200	-15.87	20240115	4050	8.02	20240208	6740	-35.09	20230915	4000	9.38	20230713	3.58	N	197140	500	47 억		450250	N	N	0	N	00	N
62	20240220	120814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	-15	5	-0.34	97468295	22408	82.55	4325	4405	4325	5680	3060	4370	4349.71	4.70	0	2339	4500	4435	4380	4315	4260	4467	4347	48	1310	500	2880	5	1	9580854	417	43.55	0.91	12	0.23	100.00	4793.00	6740	20230915	-35.39	4000	20230713	8.88	5200	-16.25	20240115	4050	7.53	20240208	6740	-35.39	20230915	4000	8.88	20230713	3.58	N	197140	500	47 억		450250	N	N	0	N	00	N
63	20240220	110815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	0	3	0.00	41141165	9456	34.84	4325	4405	4325	5680	3060	4370	4350.80	4.70	0	1954	4500	4435	4380	4315	4260	4467	4347	48	1310	500	2880	5	1	9580854	419	43.70	0.91	12	0.10	100.00	4793.00	6740	20230915	-35.16	4000	20230713	9.25	5200	-15.96	20240115	4050	7.90	20240208	6740	-35.16	20230915	4000	9.25	20230713	3.58	N	197140	500	47 억		450250	N	N	0	N	00	N
64	20240220	100807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	35	2	0.80	13384395	3068	11.30	4325	4405	4325	5680	3060	4370	4362.58	4.70	0	1417	4500	4435	4380	4315	4260	4467	4347	48	1310	500	2880	5	1	9580854	422	44.05	0.92	12	0.03	100.00	4793.00	6740	20230915	-34.64	4000	20230713	10.12	5200	-15.29	20240115	4050	8.77	20240208	6740	-34.64	20230915	4000	10.12	20230713	3.58	N	197140	500	47 억		450250	N	N	0	N	00	N
65	20240220	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	-15	5	-0.34	8211865	1881	6.93	4325	4380	4325	5680	3060	4370	4365.69	4.70	0	1811	4500	4435	4380	4315	4260	4467	4347	48	1310	500	2880	5	1	9580854	417	43.55	0.91	12	0.02	100.00	4793.00	6740	20230915	-35.39	4000	20230713	8.88	5200	-16.25	20240115	4050	7.53	20240208	6740	-35.39	20230915	4000	8.88	20230713	3.58	N	197140	500	47 억		450250	N	N	0	N	00	N
66	20240219	160817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	30	2	0.69	118595665	27144	75.59	4345	4445	4325	5640	3040	4340	4369.13	4.67	0	2863	4496	4417	4306	4227	4116	4362	4172	48	1300	500	2860	5	1	9580854	419	43.70	0.91	12	0.28	100.00	4793.00	6740	20230915	-35.16	4000	20230713	9.25	5200	-15.96	20240115	4050	7.90	20240208	6740	-35.16	20230915	4000	9.25	20230713	3.57	N	197140	500	47 억		447676	N	N	0	N	00	N
67	20240219	150822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	30	2	0.69	104436125	23904	66.57	4345	4445	4325	5640	3040	4340	4368.98	4.67	0	2937	4496	4417	4306	4227	4116	4362	4172	48	1300	500	2860	5	1	9580854	419	43.70	0.91	12	0.25	100.00	4793.00	6740	20230915	-35.16	4000	20230713	9.25	5200	-15.96	20240115	4050	7.90	20240208	6740	-35.16	20230915	4000	9.25	20230713	3.57	N	197140	500	47 억		447676	N	N	0	N	00	N
68	20240219	140821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4365	25	2	0.58	96969560	22191	61.80	4345	4445	4325	5640	3040	4340	4369.77	4.67	0	3015	4496	4417	4306	4227	4116	4362	4172	48	1300	500	2860	5	1	9580854	418	43.65	0.91	12	0.23	100.00	4793.00	6740	20230915	-35.24	4000	20230713	9.12	5200	-16.06	20240115	4050	7.78	20240208	6740	-35.24	20230915	4000	9.12	20230713	3.57	N	197140	500	47 억		447676	N	N	0	N	00	N
69	20240219	130821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	5	2	0.12	90888155	20793	57.90	4345	4445	4325	5640	3040	4340	4371.09	4.67	0	2963	4496	4417	4306	4227	4116	4362	4172	48	1300	500	2860	5	1	9580854	416	43.45	0.91	12	0.22	100.00	4793.00	6740	20230915	-35.53	4000	20230713	8.62	5200	-16.44	20240115	4050	7.28	20240208	6740	-35.53	20230915	4000	8.62	20230713	3.57	N	197140	500	47 억		447676	N	N	0	N	00	N
70	20240219	120819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	60	2	1.38	71397610	16315	45.43	4345	4445	4325	5640	3040	4340	4376.19	4.67	0	2850	4496	4417	4306	4227	4116	4362	4172	48	1300	500	2860	5	1	9580854	422	44.00	0.92	12	0.17	100.00	4793.00	6740	20230915	-34.72	4000	20230713	10.00	5200	-15.38	20240115	4050	8.64	20240208	6740	-34.72	20230915	4000	10.00	20230713	3.57	N	197140	500	47 억		447676	N	N	0	N	00	N
71	20240219	110817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	15	2	0.35	61074580	13953	38.86	4345	4445	4325	5640	3040	4340	4377.16	4.67	0	2865	4496	4417	4306	4227	4116	4362	4172	48	1300	500	2860	5	1	9580854	417	43.55	0.91	12	0.15	100.00	4793.00	6740	20230915	-35.39	4000	20230713	8.88	5200	-16.25	20240115	4050	7.53	20240208	6740	-35.39	20230915	4000	8.88	20230713	3.57	N	197140	500	47 억		447676	N	N	0	N	00	N
72	20240219	100813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	55	2	1.27	42374840	9665	26.91	4345	4445	4340	5640	3040	4340	4384.36	4.67	0	2277	4496	4417	4306	4227	4116	4362	4172	48	1300	500	2860	5	1	9580854	421	43.95	0.92	12	0.10	100.00	4793.00	6740	20230915	-34.79	4000	20230713	9.88	5200	-15.48	20240115	4050	8.52	20240208	6740	-34.79	20230915	4000	9.88	20230713	3.57	N	197140	500	47 억		447676	N	N	0	N	00	N
73	20240219	090813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	90	2	2.07	21312545	4836	13.47	4345	4445	4345	5640	3040	4340	4407.06	4.67	0	481	4496	4417	4306	4227	4116	4362	4172	48	1300	500	2860	5	1	9580854	424	44.30	0.92	12	0.05	100.00	4793.00	6740	20230915	-34.27	4000	20230713	10.75	5200	-14.81	20240115	4050	9.38	20240208	6740	-34.27	20230915	4000	10.75	20230713	3.57	N	197140	500	47 억		447676	N	N	0	N	00	N
74	20240216	160809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	-30	5	-0.69	154005135	35708	98.71	4370	4385	4195	5680	3060	4370	4312.90	4.70	0	-2805	4533	4451	4388	4306	4243	4420	4275	48	1310	500	2880	5	1	9580854	416	43.40	0.91	12	0.37	100.00	4793.00	6740	20230915	-35.61	4000	20230713	8.50	5200	-16.54	20240115	4050	7.16	20240208	6740	-35.61	20230915	4000	8.50	20230713	3.54	N	197140	500	47 억		450478	N	N	0	N	00	N
75	20240216	150816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-20	5	-0.46	102055460	23581	65.19	4370	4385	4300	5680	3060	4370	4327.87	4.70	0	-2813	4533	4451	4388	4306	4243	4420	4275	48	1310	500	2880	5	1	9580854	417	43.50	0.91	12	0.25	100.00	4793.00	6740	20230915	-35.46	4000	20230713	8.75	5200	-16.35	20240115	4050	7.41	20240208	6740	-35.46	20230915	4000	8.75	20230713	3.54	N	197140	500	47 억		450478	N	N	0	N	00	N
76	20240216	140819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	-15	5	-0.34	88585895	20491	56.64	4370	4385	4300	5680	3060	4370	4323.16	4.70	0	-2634	4533	4451	4388	4306	4243	4420	4275	48	1310	500	2880	5	1	9580854	417	43.55	0.91	12	0.21	100.00	4793.00	6740	20230915	-35.39	4000	20230713	8.88	5200	-16.25	20240115	4050	7.53	20240208	6740	-35.39	20230915	4000	8.88	20230713	3.54	N	197140	500	47 억		450478	N	N	0	N	00	N
77	20240216	130811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4335	-35	5	-0.80	87281975	20191	55.81	4370	4385	4300	5680	3060	4370	4322.82	4.70	0	-2634	4533	4451	4388	4306	4243	4420	4275	48	1310	500	2880	5	1	9580854	415	43.35	0.90	12	0.21	100.00	4793.00	6740	20230915	-35.68	4000	20230713	8.38	5200	-16.63	20240115	4050	7.04	20240208	6740	-35.68	20230915	4000	8.38	20230713	3.54	N	197140	500	47 억		450478	N	N	0	N	00	N
78	20240216	120814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	-15	5	-0.34	84106850	19457	53.79	4370	4385	4300	5680	3060	4370	4322.70	4.70	0	-2116	4533	4451	4388	4306	4243	4420	4275	48	1310	500	2880	5	1	9580854	417	43.55	0.91	12	0.20	100.00	4793.00	6740	20230915	-35.39	4000	20230713	8.88	5200	-16.25	20240115	4050	7.53	20240208	6740	-35.39	20230915	4000	8.88	20230713	3.54	N	197140	500	47 억		450478	N	N	0	N	00	N
79	20240216	110821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4365	-5	5	-0.11	62901080	14559	40.25	4370	4385	4300	5680	3060	4370	4320.43	4.70	0	-1475	4533	4451	4388	4306	4243	4420	4275	48	1310	500	2880	5	1	9580854	418	43.65	0.91	12	0.15	100.00	4793.00	6740	20230915	-35.24	4000	20230713	9.12	5200	-16.06	20240115	4050	7.78	20240208	6740	-35.24	20230915	4000	9.12	20230713	3.54	N	197140	500	47 억		450478	N	N	0	N	00	N
80	20240216	100815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4335	-35	5	-0.80	52935855	12267	33.91	4370	4385	4300	5680	3060	4370	4315.31	4.70	0	-594	4533	4451	4388	4306	4243	4420	4275	48	1310	500	2880	5	1	9580854	415	43.35	0.90	12	0.13	100.00	4793.00	6740	20230915	-35.68	4000	20230713	8.38	5200	-16.63	20240115	4050	7.04	20240208	6740	-35.68	20230915	4000	8.38	20230713	3.54	N	197140	500	47 억		450478	N	N	0	N	00	N
81	20240216	090808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	-15	5	-0.34	688790	159	0.44	4370	4370	4330	5680	3060	4370	4332.01	4.70	0	136	4533	4451	4388	4306	4243	4420	4275	48	1310	500	2880	5	1	9580854	417	43.55	0.91	12	0.00	100.00	4793.00	6740	20230915	-35.39	4000	20230713	8.88	5200	-16.25	20240115	4050	7.53	20240208	6740	-35.39	20230915	4000	8.88	20230713	3.54	N	197140	500	47 억		450478	N	N	0	N	00	N
82	20240215	160807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	10	2	0.23	158634985	36175	128.95	4415	4470	4325	5660	3055	4360	4385.21	4.73	0	-3135	4610	4485	4310	4185	4010	4547	4247	48	1300	500	2870	5	1	9580854	419	43.70	0.91	12	0.38	100.00	4793.00	6740	20230915	-35.16	4000	20230713	9.25	5200	-15.96	20240115	4050	7.90	20240208	6740	-35.16	20230915	4000	9.25	20230713	3.60	N	197140	500	47 억		453614	N	N	0	N	00	N
83	20240215	150813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4365	5	2	0.11	156041255	35581	126.83	4415	4470	4325	5660	3055	4360	4385.52	4.73	0	-3079	4610	4485	4310	4185	4010	4547	4247	48	1300	500	2870	5	1	9580854	418	43.65	0.91	12	0.37	100.00	4793.00	6740	20230915	-35.24	4000	20230713	9.12	5200	-16.06	20240115	4050	7.78	20240208	6740	-35.24	20230915	4000	9.12	20230713	3.60	N	197140	500	47 억		453614	N	N	0	N	00	N
84	20240215	140807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-10	5	-0.23	122641905	27883	99.39	4415	4470	4340	5660	3055	4360	4398.45	4.73	0	-448	4610	4485	4310	4185	4010	4547	4247	48	1300	500	2870	5	1	9580854	417	43.50	0.91	12	0.29	100.00	4793.00	6740	20230915	-35.46	4000	20230713	8.75	5200	-16.35	20240115	4050	7.41	20240208	6740	-35.46	20230915	4000	8.75	20230713	3.60	N	197140	500	47 억		453614	N	N	0	N	00	N
85	20240215	130752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	15	2	0.34	114076420	25919	92.39	4415	4470	4340	5660	3055	4360	4401.27	4.73	0	167	4610	4485	4310	4185	4010	4547	4247	48	1300	500	2870	5	1	9580854	419	43.75	0.91	12	0.27	100.00	4793.00	6740	20230915	-35.09	4000	20230713	9.38	5200	-15.87	20240115	4050	8.02	20240208	6740	-35.09	20230915	4000	9.38	20230713	3.60	N	197140	500	47 억		453614	N	N	0	N	00	N
86	20240215	120807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	10	2	0.23	46153130	10537	37.56	4415	4470	4340	5660	3055	4360	4380.10	4.73	0	-1326	4610	4485	4310	4185	4010	4547	4247	48	1300	500	2870	5	1	9580854	419	43.70	0.91	12	0.11	100.00	4793.00	6740	20230915	-35.16	4000	20230713	9.25	5200	-15.96	20240115	4050	7.90	20240208	6740	-35.16	20230915	4000	9.25	20230713	3.60	N	197140	500	47 억		453614	N	N	0	N	00	N
87	20240215	110803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-10	5	-0.23	41775120	9533	33.98	4415	4470	4340	5660	3055	4360	4382.16	4.73	0	-1185	4610	4485	4310	4185	4010	4547	4247	48	1300	500	2870	5	1	9580854	417	43.50	0.91	12	0.10	100.00	4793.00	6740	20230915	-35.46	4000	20230713	8.75	5200	-16.35	20240115	4050	7.41	20240208	6740	-35.46	20230915	4000	8.75	20230713	3.60	N	197140	500	47 억		453614	N	N	0	N	00	N
88	20240215	100802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	45	2	1.03	23251535	5290	18.86	4415	4470	4340	5660	3055	4360	4395.38	4.73	0	-1694	4610	4485	4310	4185	4010	4547	4247	48	1300	500	2870	5	1	9580854	422	44.05	0.92	12	0.06	100.00	4793.00	6740	20230915	-34.64	4000	20230713	10.12	5200	-15.29	20240115	4050	8.77	20240208	6740	-34.64	20230915	4000	10.12	20230713	3.60	N	197140	500	47 억		453614	N	N	0	N	00	N
89	20240215	090805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4410	50	2	1.15	8009435	1815	6.47	4415	4415	4365	5660	3055	4360	4412.91	4.73	0	-55	4610	4485	4310	4185	4010	4547	4247	48	1300	500	2870	5	1	9580854	423	44.10	0.92	12	0.02	100.00	4793.00	6740	20230915	-34.57	4000	20230713	10.25	5200	-15.19	20240115	4050	8.89	20240208	6740	-34.57	20230915	4000	10.25	20230713	3.60	N	197140	500	47 억		453614	N	N	0	N	00	N
90	20240214	160759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	10	2	0.23	121308115	28028	80.16	4350	4435	4135	5650	3045	4350	4328.10	4.69	0	4297	4636	4492	4366	4222	4096	4565	4295	48	1300	500	2870	5	1	9580854	418	43.60	0.91	12	0.29	100.00	4793.00	6740	20230915	-35.31	4000	20230713	9.00	5200	-16.15	20240115	4050	7.65	20240208	6740	-35.31	20230915	4000	9.00	20230713	3.72	N	197140	500	47 억		449317	N	N	0	N	00	N
91	20240214	150800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4320	-30	5	-0.69	116012145	26811	76.68	4350	4435	4135	5650	3045	4350	4327.04	4.69	0	4209	4636	4492	4366	4222	4096	4565	4295	48	1300	500	2870	5	1	9580854	414	43.20	0.90	12	0.28	100.00	4793.00	6740	20230915	-35.91	4000	20230713	8.00	5200	-16.92	20240115	4050	6.67	20240208	6740	-35.91	20230915	4000	8.00	20230713	3.72	N	197140	500	47 억		449317	N	N	0	N	00	N
92	20240214	140756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	25	2	0.57	105353595	24355	69.66	4350	4435	4135	5650	3045	4350	4325.75	4.69	0	3431	4636	4492	4366	4222	4096	4565	4295	48	1300	500	2870	5	1	9580854	419	43.75	0.91	12	0.25	100.00	4793.00	6740	20230915	-35.09	4000	20230713	9.38	5200	-15.87	20240115	4050	8.02	20240208	6740	-35.09	20230915	4000	9.38	20230713	3.72	N	197140	500	47 억		449317	N	N	0	N	00	N
93	20240214	130759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	0	3	0.00	97388155	22529	64.44	4350	4435	4135	5650	3045	4350	4322.79	4.69	0	3694	4636	4492	4366	4222	4096	4565	4295	48	1300	500	2870	5	1	9580854	417	43.50	0.91	12	0.24	100.00	4793.00	6740	20230915	-35.46	4000	20230713	8.75	5200	-16.35	20240115	4050	7.41	20240208	6740	-35.46	20230915	4000	8.75	20230713	3.72	N	197140	500	47 억		449317	N	N	0	N	00	N
94	20240214	120753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	45	2	1.03	44904060	10284	29.41	4350	4435	4290	5650	3045	4350	4366.40	4.69	0	1406	4636	4492	4366	4222	4096	4565	4295	48	1300	500	2870	5	1	9580854	421	43.95	0.92	12	0.11	100.00	4793.00	6740	20230915	-34.79	4000	20230713	9.88	5200	-15.48	20240115	4050	8.52	20240208	6740	-34.79	20230915	4000	9.88	20230713	3.72	N	197140	500	47 억		449317	N	N	0	N	00	N
95	20240214	110759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	55	2	1.26	41081985	9410	26.91	4350	4435	4290	5650	3045	4350	4365.78	4.69	0	1401	4636	4492	4366	4222	4096	4565	4295	48	1300	500	2870	5	1	9580854	422	44.05	0.92	12	0.10	100.00	4793.00	6740	20230915	-34.64	4000	20230713	10.12	5200	-15.29	20240115	4050	8.77	20240208	6740	-34.64	20230915	4000	10.12	20230713	3.72	N	197140	500	47 억		449317	N	N	0	N	00	N
96	20240214	090749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	50	2	1.15	3321440	763	2.18	4350	4435	4350	5650	3045	4350	4353.13	4.69	0	608	4636	4492	4366	4222	4096	4565	4295	48	1300	500	2870	5	1	9580854	422	44.00	0.92	12	0.01	100.00	4793.00	6740	20230915	-34.72	4000	20230713	10.00	5200	-15.38	20240115	4050	8.64	20240208	6740	-34.72	20230915	4000	10.00	20230713	3.72	N	197140	500	47 억		449317	N	N	0	N	00	N
97	20240213	160750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	110	2	2.59	153126165	34862	81.17	4245	4510	4240	5510	2970	4240	4392.41	4.56	0	11384	4460	4350	4200	4090	3940	4370	4110	48	1270	500	2790	5	1	9580854	417	43.50	0.91	12	0.36	100.00	4793.00	6740	20230915	-35.46	4000	20230713	8.75	5200	-16.35	20240115	4050	7.41	20240208	6740	-35.46	20230915	4000	8.75	20230713	3.72	N	197140	500	47 억		436981	N	N	0	N	00	N
98	20240213	150747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4420	180	2	4.25	123516050	28108	65.45	4245	4510	4240	5510	2970	4240	4394.34	4.56	0	10192	4460	4350	4200	4090	3940	4370	4110	48	1270	500	2790	5	1	9580854	423	44.20	0.92	12	0.29	100.00	4793.00	6740	20230915	-34.42	4000	20230713	10.50	5200	-15.00	20240115	4050	9.14	20240208	6740	-34.42	20230915	4000	10.50	20230713	3.72	N	197140	500	47 억		436981	N	N	0	N	00	N
99	20240213	140755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4480	240	2	5.66	115738440	26356	61.37	4245	4510	4240	5510	2970	4240	4391.35	4.56	0	9629	4460	4350	4200	4090	3940	4370	4110	48	1270	500	2790	5	1	9580854	429	44.80	0.93	12	0.28	100.00	4793.00	6740	20230915	-33.53	4000	20230713	12.00	5200	-13.85	20240115	4050	10.62	20240208	6740	-33.53	20230915	4000	12.00	20230713	3.72	N	197140	500	47 억		436981	N	N	0	N	00	N
100	20240213	130746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4465	225	2	5.31	106824535	24369	56.74	4245	4485	4240	5510	2970	4240	4383.62	4.56	0	9456	4460	4350	4200	4090	3940	4370	4110	48	1270	500	2790	5	1	9580854	428	44.65	0.93	12	0.25	100.00	4793.00	6740	20230915	-33.75	4000	20230713	11.62	5200	-14.13	20240115	4050	10.25	20240208	6740	-33.75	20230915	4000	11.62	20230713	3.72	N	197140	500	47 억		436981	N	N	0	N	00	N
101	20240213	120755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4455	215	2	5.07	90912985	20798	48.43	4245	4460	4240	5510	2970	4240	4371.24	4.56	0	8148	4460	4350	4200	4090	3940	4370	4110	48	1270	500	2790	5	1	9580854	427	44.55	0.93	12	0.22	100.00	4793.00	6740	20230915	-33.90	4000	20230713	11.38	5200	-14.33	20240115	4050	10.00	20240208	6740	-33.90	20230915	4000	11.38	20230713	3.72	N	197140	500	47 억		436981	N	N	0	N	00	N
102	20240213	110811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	155	2	3.66	53793245	12390	28.85	4245	4435	4240	5510	2970	4240	4341.67	4.56	0	3163	4460	4350	4200	4090	3940	4370	4110	48	1270	500	2790	5	1	9580854	421	43.95	0.92	12	0.13	100.00	4793.00	6740	20230915	-34.79	4000	20230713	9.88	5200	-15.48	20240115	4050	8.52	20240208	6740	-34.79	20230915	4000	9.88	20230713	3.72	N	197140	500	47 억		436981	N	N	0	N	00	N
103	20240213	100636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	115	2	2.71	27429030	6382	14.86	4245	4360	4240	5510	2970	4240	4297.87	4.56	0	2717	4460	4350	4200	4090	3940	4370	4110	48	1270	500	2790	5	1	9580854	417	43.55	0.91	12	0.07	100.00	4793.00	6740	20230915	-35.39	4000	20230713	8.88	5200	-16.25	20240115	4050	7.53	20240208	6740	-35.39	20230915	4000	8.88	20230713	3.72	N	197140	500	47 억		436981	N	N	0	N	00	N