KissMeData/030960/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	160357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11140	-150	5	-1.33	232744340	20812	93.98	11190	11370	11130	14670	7910	11290	11183.18	0.22	0	-641	11556	11422	11316	11182	11076	11370	11130	80	3380	500	6990	10	1	15980000	1780	146.58	0.95	06	0.13	76.00	11747.00	32000	20230421	-65.19	11130	20240229	0.09	14800	-24.73	20240117	11130	0.09	20240229	32000	-65.19	20230421	11130	0.09	20240229	1.09	N	030960	500	79 억		35387	N	N	0	N	00	N
3	20240229	150357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11160	-130	5	-1.15	206066100	18418	83.17	11190	11370	11130	14670	7910	11290	11188.30	0.22	0	-732	11556	11422	11316	11182	11076	11370	11130	80	3380	500	6990	10	1	15980000	1783	146.84	0.95	06	0.12	76.00	11747.00	32000	20230421	-65.12	11130	20240229	0.27	14800	-24.59	20240117	11130	0.27	20240229	32000	-65.12	20230421	11130	0.27	20240229	1.09	N	030960	500	79 억		35387	N	N	0	N	00	N
4	20240229	140400	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11190	-100	5	-0.89	182094120	16276	73.50	11190	11370	11130	14670	7910	11290	11187.89	0.22	0	-978	11556	11422	11316	11182	11076	11370	11130	80	3380	500	6990	10	1	15980000	1788	147.24	0.95	06	0.10	76.00	11747.00	32000	20230421	-65.03	11130	20240229	0.54	14800	-24.39	20240117	11130	0.54	20240229	32000	-65.03	20230421	11130	0.54	20240229	1.09	N	030960	500	79 억		35387	N	N	0	N	00	N
5	20240229	130359	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11240	-50	5	-0.44	135452370	12098	54.63	11190	11370	11150	14670	7910	11290	11196.26	0.22	0	-451	11556	11422	11316	11182	11076	11370	11130	80	3380	500	6990	10	1	15980000	1796	147.89	0.96	06	0.08	76.00	11747.00	32000	20230421	-64.88	11150	20240229	0.81	14800	-24.05	20240117	11150	0.81	20240229	32000	-64.88	20230421	11150	0.81	20240229	1.09	N	030960	500	79 억		35387	N	N	0	N	00	N
6	20240229	120400	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11220	-70	5	-0.62	129891090	11602	52.39	11190	11370	11150	14670	7910	11290	11195.58	0.22	0	-410	11556	11422	11316	11182	11076	11370	11130	80	3380	500	6990	10	1	15980000	1793	147.63	0.96	06	0.07	76.00	11747.00	32000	20230421	-64.94	11150	20240229	0.63	14800	-24.19	20240117	11150	0.63	20240229	32000	-64.94	20230421	11150	0.63	20240229	1.09	N	030960	500	79 억		35387	N	N	0	N	00	N
7	20240229	110400	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11220	-70	5	-0.62	110077870	9828	44.38	11190	11370	11160	14670	7910	11290	11200.43	0.22	0	-626	11556	11422	11316	11182	11076	11370	11130	80	3380	500	6990	10	1	15980000	1793	147.63	0.96	06	0.06	76.00	11747.00	32000	20230421	-64.94	11160	20240229	0.54	14800	-24.19	20240117	11160	0.54	20240229	32000	-64.94	20230421	11160	0.54	20240229	1.09	N	030960	500	79 억		35387	N	N	0	N	00	N
8	20240229	100359	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11220	-70	5	-0.62	58663470	5228	23.61	11190	11370	11190	14670	7910	11290	11221.02	0.22	0	-47	11556	11422	11316	11182	11076	11370	11130	80	3380	500	6990	10	1	15980000	1793	147.63	0.96	06	0.03	76.00	11747.00	32000	20230421	-64.94	11190	20240229	0.27	14800	-24.19	20240117	11190	0.27	20240229	32000	-64.94	20230421	11190	0.27	20240229	1.09	N	030960	500	79 억		35387	N	N	0	N	00	N
9	20240229	090358	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11340	50	2	0.44	4861700	432	1.95	11190	11370	11190	14670	7910	11290	11253.94	0.22	0	-127	11556	11422	11316	11182	11076	11370	11130	80	3380	500	6990	10	1	15980000	1812	149.21	0.97	06	0.00	76.00	11747.00	32000	20230421	-64.56	11190	20240229	1.34	14800	-23.38	20240117	11190	1.34	20240229	32000	-64.56	20230421	11190	1.34	20240229	1.09	N	030960	500	79 억		35387	N	N	0	N	00	N
10	20240228	160337	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11290	-10	5	-0.09	249607170	22109	41.59	11450	11450	11210	14690	7910	11300	11289.84	0.24	0	-3334	12113	11706	11473	11066	10833	11590	10950	80	3390	500	7000	10	1	15980000	1804	148.55	0.96	06	0.14	76.00	11747.00	32000	20230421	-64.72	11210	20240228	0.71	14800	-23.72	20240117	11210	0.71	20240228	32000	-64.72	20230421	11210	0.71	20240228	1.07	N	030960	500	79 억		38817	N	N	0	N	00	N
11	20240228	150339	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11310	10	2	0.09	218399540	19333	36.37	11450	11450	11210	14690	7910	11300	11296.72	0.24	0	-3344	12113	11706	11473	11066	10833	11590	10950	80	3390	500	7000	10	1	15980000	1807	148.82	0.96	06	0.12	76.00	11747.00	32000	20230421	-64.66	11210	20240228	0.89	14800	-23.58	20240117	11210	0.89	20240228	32000	-64.66	20230421	11210	0.89	20240228	1.07	N	030960	500	79 억		38817	N	N	0	N	00	N
12	20240228	140359	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11320	20	2	0.18	195665030	17317	32.58	11450	11450	11210	14690	7910	11300	11299.01	0.24	0	-3416	12113	11706	11473	11066	10833	11590	10950	80	3390	500	7000	10	1	15980000	1809	148.95	0.96	06	0.11	76.00	11747.00	32000	20230421	-64.62	11210	20240228	0.98	14800	-23.51	20240117	11210	0.98	20240228	32000	-64.62	20230421	11210	0.98	20240228	1.07	N	030960	500	79 억		38817	N	N	0	N	00	N
13	20240228	130359	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11360	60	2	0.53	184239230	16305	30.67	11450	11450	11210	14690	7910	11300	11299.55	0.24	0	-3339	12113	11706	11473	11066	10833	11590	10950	80	3390	500	7000	10	1	15980000	1815	149.47	0.97	06	0.10	76.00	11747.00	32000	20230421	-64.50	11210	20240228	1.34	14800	-23.24	20240117	11210	1.34	20240228	32000	-64.50	20230421	11210	1.34	20240228	1.07	N	030960	500	79 억		38817	N	N	0	N	00	N
14	20240228	120400	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11250	-50	5	-0.44	148291290	13129	24.70	11450	11450	11210	14690	7910	11300	11294.94	0.24	0	-2912	12113	11706	11473	11066	10833	11590	10950	80	3390	500	7000	10	1	15980000	1798	148.03	0.96	06	0.08	76.00	11747.00	32000	20230421	-64.84	11210	20240228	0.36	14800	-23.99	20240117	11210	0.36	20240228	32000	-64.84	20230421	11210	0.36	20240228	1.07	N	030960	500	79 억		38817	N	N	0	N	00	N
15	20240228	110343	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11320	20	2	0.18	125574530	11113	20.91	11450	11450	11210	14690	7910	11300	11299.79	0.24	0	-2866	12113	11706	11473	11066	10833	11590	10950	80	3390	500	7000	10	1	15980000	1809	148.95	0.96	06	0.07	76.00	11747.00	32000	20230421	-64.62	11210	20240228	0.98	14800	-23.51	20240117	11210	0.98	20240228	32000	-64.62	20230421	11210	0.98	20240228	1.07	N	030960	500	79 억		38817	N	N	0	N	00	N
16	20240228	100357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11230	-70	5	-0.62	98899310	8746	16.45	11450	11450	11210	14690	7910	11300	11307.95	0.24	0	-2805	12113	11706	11473	11066	10833	11590	10950	80	3390	500	7000	10	1	15980000	1795	147.76	0.96	06	0.05	76.00	11747.00	32000	20230421	-64.91	11210	20240228	0.18	14800	-24.12	20240117	11210	0.18	20240228	32000	-64.91	20230421	11210	0.18	20240228	1.07	N	030960	500	79 억		38817	N	N	0	N	00	N
17	20240228	090359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	30	2	0.27	11661310	1022	1.92	11450	11450	11330	14690	7910	11300	11410.28	0.24	0	-428	12113	11706	11473	11066	10833	11590	10950	80	3390	500	7000	10	1	15980000	1811	149.08	0.96	06	0.01	76.00	11747.00	32000	20230421	-64.59	11240	20240227	0.80	14800	-23.45	20240117	11240	0.80	20240227	32000	-64.59	20230421	11240	0.80	20240227	1.07	N	030960	500	79 억		38817	N	N	0	N	00	N
18	20240227	160359	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11300	-450	5	-3.83	611892510	53117	228.77	11880	11880	11240	15270	8230	11750	11520.03	0.27	0	-5153	11983	11866	11743	11626	11503	11925	11685	80	3520	500	7280	10	1	15980000	1806	148.68	0.96	06	0.33	76.00	11747.00	32000	20230421	-64.69	11240	20240227	0.53	14800	-23.65	20240117	11240	0.53	20240227	32000	-64.69	20230421	11240	0.53	20240227	1.08	N	030960	500	79 억		43815	N	N	0	N	00	N
19	20240227	150359	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11380	-370	5	-3.15	584437740	50688	218.30	11880	11880	11240	15270	8230	11750	11530.10	0.27	0	-4792	11983	11866	11743	11626	11503	11925	11685	80	3520	500	7280	10	1	15980000	1819	149.74	0.97	06	0.32	76.00	11747.00	32000	20230421	-64.44	11240	20240227	1.25	14800	-23.11	20240117	11240	1.25	20240227	32000	-64.44	20230421	11240	1.25	20240227	1.08	N	030960	500	79 억		43815	N	N	0	N	00	N
20	20240227	140359	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11370	-380	5	-3.23	448350730	38691	166.64	11880	11880	11240	15270	8230	11750	11587.99	0.27	0	-2832	11983	11866	11743	11626	11503	11925	11685	80	3520	500	7280	10	1	15980000	1817	149.61	0.97	06	0.24	76.00	11747.00	32000	20230421	-64.47	11240	20240227	1.16	14800	-23.18	20240117	11240	1.16	20240227	32000	-64.47	20230421	11240	1.16	20240227	1.08	N	030960	500	79 억		43815	N	N	0	N	00	N
21	20240227	130333	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11350	-400	5	-3.40	398202840	34280	147.64	11880	11880	11240	15270	8230	11750	11616.19	0.27	0	-3101	11983	11866	11743	11626	11503	11925	11685	80	3520	500	7280	10	1	15980000	1814	149.34	0.97	06	0.21	76.00	11747.00	32000	20230421	-64.53	11240	20240227	0.98	14800	-23.31	20240117	11240	0.98	20240227	32000	-64.53	20230421	11240	0.98	20240227	1.08	N	030960	500	79 억		43815	N	N	0	N	00	N
22	20240227	120401	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11530	-220	5	-1.87	264913190	22575	97.23	11880	11880	11520	15270	8230	11750	11734.80	0.27	0	-2471	11983	11866	11743	11626	11503	11925	11685	80	3520	500	7280	10	1	15980000	1842	151.71	0.98	06	0.14	76.00	11747.00	32000	20230421	-63.97	11520	20240227	0.09	14800	-22.09	20240117	11520	0.09	20240227	32000	-63.97	20230421	11520	0.09	20240227	1.08	N	030960	500	79 억		43815	N	N	0	N	00	N
23	20240227	110359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11710	-40	5	-0.34	182745430	15509	66.79	11880	11880	11700	15270	8230	11750	11783.19	0.27	0	-1524	11983	11866	11743	11626	11503	11925	11685	80	3520	500	7280	10	1	15980000	1871	154.08	1.00	06	0.10	76.00	11747.00	32000	20230421	-63.41	11520	20240125	1.65	14800	-20.88	20240117	11520	1.65	20240125	32000	-63.41	20230421	11520	1.65	20240125	1.08	N	030960	500	79 억		43815	N	N	0	N	00	N
24	20240227	100358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11830	80	2	0.68	118108690	10024	43.17	11880	11880	11700	15270	8230	11750	11782.59	0.27	0	-1523	11983	11866	11743	11626	11503	11925	11685	80	3520	500	7280	10	1	15980000	1890	155.66	1.01	06	0.06	76.00	11747.00	32000	20230421	-63.03	11520	20240125	2.69	14800	-20.07	20240117	11520	2.69	20240125	32000	-63.03	20230421	11520	2.69	20240125	1.08	N	030960	500	79 억		43815	N	N	0	N	00	N
25	20240227	090358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11700	-50	5	-0.43	24615430	2091	9.01	11880	11880	11700	15270	8230	11750	11772.09	0.27	0	-1452	11983	11866	11743	11626	11503	11925	11685	80	3520	500	7280	10	1	15980000	1870	153.95	1.00	06	0.01	76.00	11747.00	32000	20230421	-63.44	11520	20240125	1.56	14800	-20.95	20240117	11520	1.56	20240125	32000	-63.44	20230421	11520	1.56	20240125	1.08	N	030960	500	79 억		43815	N	N	0	N	00	N
26	20240226	160357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11750	130	2	1.12	267773830	22789	43.01	11620	11860	11620	15100	8140	11620	11750.14	0.27	0	1384	12093	11856	11723	11486	11353	11790	11420	80	3480	500	7200	10	1	15980000	1878	154.61	1.00	06	0.14	76.00	11747.00	32000	20230421	-63.28	11520	20240125	2.00	14800	-20.61	20240117	11520	2.00	20240125	32000	-63.28	20230421	11520	2.00	20240125	1.07	N	030960	500	79 억		42431	N	N	0	N	00	N
27	20240226	150357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11720	100	2	0.86	239328570	20364	38.43	11620	11860	11620	15100	8140	11620	11752.53	0.27	0	1370	12093	11856	11723	11486	11353	11790	11420	80	3480	500	7200	10	1	15980000	1873	154.21	1.00	06	0.13	76.00	11747.00	32000	20230421	-63.38	11520	20240125	1.74	14800	-20.81	20240117	11520	1.74	20240125	32000	-63.38	20230421	11520	1.74	20240125	1.07	N	030960	500	79 억		42431	N	N	0	N	00	N
28	20240226	140357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11710	90	2	0.77	212117600	18040	34.04	11620	11860	11620	15100	8140	11620	11758.18	0.27	0	1449	12093	11856	11723	11486	11353	11790	11420	80	3480	500	7200	10	1	15980000	1871	154.08	1.00	06	0.11	76.00	11747.00	32000	20230421	-63.41	11520	20240125	1.65	14800	-20.88	20240117	11520	1.65	20240125	32000	-63.41	20230421	11520	1.65	20240125	1.07	N	030960	500	79 억		42431	N	N	0	N	00	N
29	20240226	130356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11730	110	2	0.95	197610340	16801	31.71	11620	11860	11620	15100	8140	11620	11761.82	0.27	0	1458	12093	11856	11723	11486	11353	11790	11420	80	3480	500	7200	10	1	15980000	1874	154.34	1.00	06	0.11	76.00	11747.00	32000	20230421	-63.34	11520	20240125	1.82	14800	-20.74	20240117	11520	1.82	20240125	32000	-63.34	20230421	11520	1.82	20240125	1.07	N	030960	500	79 억		42431	N	N	0	N	00	N
30	20240226	120354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11710	90	2	0.77	192046740	16326	30.81	11620	11860	11620	15100	8140	11620	11763.25	0.27	0	1466	12093	11856	11723	11486	11353	11790	11420	80	3480	500	7200	10	1	15980000	1871	154.08	1.00	06	0.10	76.00	11747.00	32000	20230421	-63.41	11520	20240125	1.65	14800	-20.88	20240117	11520	1.65	20240125	32000	-63.41	20230421	11520	1.65	20240125	1.07	N	030960	500	79 억		42431	N	N	0	N	00	N
31	20240226	110353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11730	110	2	0.95	158489090	13462	25.41	11620	11860	11620	15100	8140	11620	11773.07	0.27	0	1273	12093	11856	11723	11486	11353	11790	11420	80	3480	500	7200	10	1	15980000	1874	154.34	1.00	06	0.08	76.00	11747.00	32000	20230421	-63.34	11520	20240125	1.82	14800	-20.74	20240117	11520	1.82	20240125	32000	-63.34	20230421	11520	1.82	20240125	1.07	N	030960	500	79 억		42431	N	N	0	N	00	N
32	20240226	100351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11770	150	2	1.29	99313990	8441	15.93	11620	11860	11620	15100	8140	11620	11765.67	0.27	0	-315	12093	11856	11723	11486	11353	11790	11420	80	3480	500	7200	10	1	15980000	1881	154.87	1.00	06	0.05	76.00	11747.00	32000	20230421	-63.22	11520	20240125	2.17	14800	-20.47	20240117	11520	2.17	20240125	32000	-63.22	20230421	11520	2.17	20240125	1.07	N	030960	500	79 억		42431	N	N	0	N	00	N
33	20240226	090350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11620	0	3	0.00	4987170	429	0.81	11620	11630	11620	15100	8140	11620	11625.10	0.27	0	152	12093	11856	11723	11486	11353	11790	11420	80	3480	500	7200	10	1	15980000	1857	152.89	0.99	06	0.00	76.00	11747.00	32000	20230421	-63.69	11520	20240125	0.87	14800	-21.49	20240117	11520	0.87	20240125	32000	-63.69	20230421	11520	0.87	20240125	1.07	N	030960	500	79 억		42431	N	N	0	N	00	N
34	20240223	160353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11620	-240	5	-2.02	620089140	52903	129.69	11920	11960	11590	15410	8310	11860	11721.25	0.35	0	-13726	12220	12040	11950	11770	11680	11995	11725	80	3550	500	7350	10	1	15980000	1857	152.89	0.99	06	0.33	76.00	11747.00	32050	20230217	-63.74	11520	20240125	0.87	14800	-21.49	20240117	11520	0.87	20240125	32000	-63.69	20230421	11520	0.87	20240125	1.07	N	030960	500	79 억		56157	N	N	0	N	00	N
35	20240223	150350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11630	-230	5	-1.94	554284460	47233	115.79	11920	11960	11610	15410	8310	11860	11735.11	0.35	0	-13183	12220	12040	11950	11770	11680	11995	11725	80	3550	500	7350	10	1	15980000	1858	153.03	0.99	06	0.30	76.00	11747.00	32050	20230217	-63.71	11520	20240125	0.95	14800	-21.42	20240117	11520	0.95	20240125	32000	-63.66	20230421	11520	0.95	20240125	1.07	N	030960	500	79 억		56157	N	N	0	N	00	N
36	20240223	140351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11700	-160	5	-1.35	405299380	34448	84.45	11920	11960	11690	15410	8310	11860	11765.54	0.35	0	-6400	12220	12040	11950	11770	11680	11995	11725	80	3550	500	7350	10	1	15980000	1870	153.95	1.00	06	0.22	76.00	11747.00	32050	20230217	-63.49	11520	20240125	1.56	14800	-20.95	20240117	11520	1.56	20240125	32000	-63.44	20230421	11520	1.56	20240125	1.07	N	030960	500	79 억		56157	N	N	0	N	00	N
37	20240223	130350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11700	-160	5	-1.35	349675080	29695	72.79	11920	11960	11690	15410	8310	11860	11775.55	0.35	0	-6639	12220	12040	11950	11770	11680	11995	11725	80	3550	500	7350	10	1	15980000	1870	153.95	1.00	06	0.19	76.00	11747.00	32050	20230217	-63.49	11520	20240125	1.56	14800	-20.95	20240117	11520	1.56	20240125	32000	-63.44	20230421	11520	1.56	20240125	1.07	N	030960	500	79 억		56157	N	N	0	N	00	N
38	20240223	120351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11720	-140	5	-1.18	266619770	22603	55.41	11920	11960	11710	15410	8310	11860	11795.77	0.35	0	-2697	12220	12040	11950	11770	11680	11995	11725	80	3550	500	7350	10	1	15980000	1873	154.21	1.00	06	0.14	76.00	11747.00	32050	20230217	-63.43	11520	20240125	1.74	14800	-20.81	20240117	11520	1.74	20240125	32000	-63.38	20230421	11520	1.74	20240125	1.07	N	030960	500	79 억		56157	N	N	0	N	00	N
39	20240223	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11860	0	3	0.00	111531540	9422	23.10	11920	11960	11800	15410	8310	11860	11837.35	0.35	0	-980	12220	12040	11950	11770	11680	11995	11725	80	3550	500	7350	10	1	15980000	1895	156.05	1.01	06	0.06	76.00	11747.00	32050	20230217	-63.00	11520	20240125	2.95	14800	-19.86	20240117	11520	2.95	20240125	32000	-62.94	20230421	11520	2.95	20240125	1.07	N	030960	500	79 억		56157	N	N	0	N	00	N
40	20240223	100349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11860	0	3	0.00	75932210	6415	15.73	11920	11960	11800	15410	8310	11860	11836.67	0.35	0	-720	12220	12040	11950	11770	11680	11995	11725	80	3550	500	7350	10	1	15980000	1895	156.05	1.01	06	0.04	76.00	11747.00	32050	20230217	-63.00	11520	20240125	2.95	14800	-19.86	20240117	11520	2.95	20240125	32000	-62.94	20230421	11520	2.95	20240125	1.07	N	030960	500	79 억		56157	N	N	0	N	00	N
41	20240223	090349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11900	40	2	0.34	16078590	1358	3.33	11920	11960	11800	15410	8310	11860	11839.90	0.35	0	-210	12220	12040	11950	11770	11680	11995	11725	80	3550	500	7350	10	1	15980000	1902	156.58	1.01	06	0.01	76.00	11747.00	32050	20230217	-62.87	11520	20240125	3.30	14800	-19.59	20240117	11520	3.30	20240125	32000	-62.81	20230421	11520	3.30	20240125	1.07	N	030960	500	79 억		56157	N	N	0	N	00	N
42	20240222	160342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11860	-240	5	-1.98	480820880	40192	81.12	12100	12130	11860	15730	8470	12100	11963.55	0.39	0	-6386	12753	12426	12243	11916	11733	12335	11825	80	3630	500	7500	10	1	15980000	1895	156.05	1.01	06	0.25	76.00	11747.00	32050	20230217	-63.00	11520	20240125	2.95	14800	-19.86	20240117	11520	2.95	20240125	32000	-62.94	20230421	11520	2.95	20240125	1.09	N	030960	500	79 억		62543	N	N	0	N	00	N
43	20240222	150351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11920	-180	5	-1.49	398963180	33301	67.21	12100	12130	11910	15730	8470	12100	11980.52	0.39	0	-6326	12753	12426	12243	11916	11733	12335	11825	80	3630	500	7500	10	1	15980000	1905	156.84	1.01	06	0.21	76.00	11747.00	32050	20230217	-62.81	11520	20240125	3.47	14800	-19.46	20240117	11520	3.47	20240125	32000	-62.75	20230421	11520	3.47	20240125	1.09	N	030960	500	79 억		62543	N	N	0	N	00	N
44	20240222	140349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11970	-130	5	-1.07	282157710	23524	47.48	12100	12130	11940	15730	8470	12100	11994.46	0.39	0	-2585	12753	12426	12243	11916	11733	12335	11825	80	3630	500	7500	10	1	15980000	1913	157.50	1.02	06	0.15	76.00	11747.00	32050	20230217	-62.65	11520	20240125	3.91	14800	-19.12	20240117	11520	3.91	20240125	32000	-62.59	20230421	11520	3.91	20240125	1.09	N	030960	500	79 억		62543	N	N	0	N	00	N
45	20240222	130342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11970	-130	5	-1.07	254630700	21223	42.83	12100	12130	11940	15730	8470	12100	11997.87	0.39	0	-1991	12753	12426	12243	11916	11733	12335	11825	80	3630	500	7500	10	1	15980000	1913	157.50	1.02	06	0.13	76.00	11747.00	32050	20230217	-62.65	11520	20240125	3.91	14800	-19.12	20240117	11520	3.91	20240125	32000	-62.59	20230421	11520	3.91	20240125	1.09	N	030960	500	79 억		62543	N	N	0	N	00	N
46	20240222	120348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12040	-60	5	-0.50	226405870	18866	38.08	12100	12130	11940	15730	8470	12100	12000.74	0.39	0	-1280	12753	12426	12243	11916	11733	12335	11825	80	3630	500	7500	10	1	15980000	1924	158.42	1.02	06	0.12	76.00	11747.00	32050	20230217	-62.43	11520	20240125	4.51	14800	-18.65	20240117	11520	4.51	20240125	32000	-62.37	20230421	11520	4.51	20240125	1.09	N	030960	500	79 억		62543	N	N	0	N	00	N
47	20240222	110345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12080	-20	5	-0.17	179721950	14974	30.22	12100	12130	11940	15730	8470	12100	12002.27	0.39	0	50	12753	12426	12243	11916	11733	12335	11825	80	3630	500	7500	10	1	15980000	1930	158.95	1.03	06	0.09	76.00	11747.00	32050	20230217	-62.31	11520	20240125	4.86	14800	-18.38	20240117	11520	4.86	20240125	32000	-62.25	20230421	11520	4.86	20240125	1.09	N	030960	500	79 억		62543	N	N	0	N	00	N
48	20240222	100344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12020	-80	5	-0.66	122165130	10185	20.56	12100	12130	11940	15730	8470	12100	11994.61	0.39	0	-488	12753	12426	12243	11916	11733	12335	11825	80	3630	500	7500	10	1	15980000	1921	158.16	1.02	06	0.06	76.00	11747.00	32050	20230217	-62.50	11520	20240125	4.34	14800	-18.78	20240117	11520	4.34	20240125	32000	-62.44	20230421	11520	4.34	20240125	1.09	N	030960	500	79 억		62543	N	N	0	N	00	N
49	20240222	090348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12040	-60	5	-0.50	7844320	649	1.31	12100	12130	12040	15730	8470	12100	12086.78	0.39	0	-215	12753	12426	12243	11916	11733	12335	11825	80	3630	500	7500	10	1	15980000	1924	158.42	1.02	06	0.00	76.00	11747.00	32050	20230217	-62.43	11520	20240125	4.51	14800	-18.65	20240117	11520	4.51	20240125	32000	-62.37	20230421	11520	4.51	20240125	1.09	N	030960	500	79 억		62543	N	N	0	N	00	N
50	20240221	160346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12100	-290	5	-2.34	605427840	49465	128.48	12410	12570	12060	16100	8680	12390	12239.52	0.46	0	-10917	12636	12512	12286	12162	11936	12575	12225	80	3710	500	7680	10	1	15980000	1934	159.21	1.03	06	0.31	76.00	11747.00	32800	20230215	-63.11	11520	20240125	5.03	14800	-18.24	20240117	11520	5.03	20240125	32000	-62.19	20230421	11520	5.03	20240125	1.12	N	030960	500	79 억		73437	N	N	0	N	00	N
51	20240221	150342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12140	-250	5	-2.02	561420680	45823	119.02	12410	12570	12080	16100	8680	12390	12251.94	0.46	0	-11036	12636	12512	12286	12162	11936	12575	12225	80	3710	500	7680	10	1	15980000	1940	159.74	1.03	06	0.29	76.00	11747.00	32800	20230215	-62.99	11520	20240125	5.38	14800	-17.97	20240117	11520	5.38	20240125	32000	-62.06	20230421	11520	5.38	20240125	1.12	N	030960	500	79 억		73437	N	N	0	N	00	N
52	20240221	140344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12220	-170	5	-1.37	416234610	33851	87.92	12410	12570	12150	16100	8680	12390	12296.08	0.46	0	-7108	12636	12512	12286	12162	11936	12575	12225	80	3710	500	7680	10	1	15980000	1953	160.79	1.04	06	0.21	76.00	11747.00	32800	20230215	-62.74	11520	20240125	6.08	14800	-17.43	20240117	11520	6.08	20240125	32000	-61.81	20230421	11520	6.08	20240125	1.12	N	030960	500	79 억		73437	N	N	0	N	00	N
53	20240221	130344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12150	-240	5	-1.94	377251930	30652	79.62	12410	12570	12150	16100	8680	12390	12307.58	0.46	0	-6950	12636	12512	12286	12162	11936	12575	12225	80	3710	500	7680	10	1	15980000	1942	159.87	1.03	06	0.19	76.00	11747.00	32800	20230215	-62.96	11520	20240125	5.47	14800	-17.91	20240117	11520	5.47	20240125	32000	-62.03	20230421	11520	5.47	20240125	1.12	N	030960	500	79 억		73437	N	N	0	N	00	N
54	20240221	120345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12230	-160	5	-1.29	310823250	25200	65.45	12410	12570	12180	16100	8680	12390	12334.26	0.46	0	-5724	12636	12512	12286	12162	11936	12575	12225	80	3710	500	7680	10	1	15980000	1954	160.92	1.04	06	0.16	76.00	11747.00	32800	20230215	-62.71	11520	20240125	6.16	14800	-17.36	20240117	11520	6.16	20240125	32000	-61.78	20230421	11520	6.16	20240125	1.12	N	030960	500	79 억		73437	N	N	0	N	00	N
55	20240221	110346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12260	-130	5	-1.05	285851730	23155	60.14	12410	12570	12180	16100	8680	12390	12345.14	0.46	0	-4813	12636	12512	12286	12162	11936	12575	12225	80	3710	500	7680	10	1	15980000	1959	161.32	1.04	06	0.14	76.00	11747.00	32800	20230215	-62.62	11520	20240125	6.42	14800	-17.16	20240117	11520	6.42	20240125	32000	-61.69	20230421	11520	6.42	20240125	1.12	N	030960	500	79 억		73437	N	N	0	N	00	N
56	20240221	100344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12270	-120	5	-0.97	226714990	18314	47.57	12410	12570	12220	16100	8680	12390	12379.33	0.46	0	-2814	12636	12512	12286	12162	11936	12575	12225	80	3710	500	7680	10	1	15980000	1961	161.45	1.04	06	0.11	76.00	11747.00	32800	20230215	-62.59	11520	20240125	6.51	14800	-17.09	20240117	11520	6.51	20240125	32000	-61.66	20230421	11520	6.51	20240125	1.12	N	030960	500	79 억		73437	N	N	0	N	00	N
57	20240221	090341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12430	40	2	0.32	48203570	3869	10.05	12410	12570	12400	16100	8680	12390	12458.92	0.46	0	-397	12636	12512	12286	12162	11936	12575	12225	80	3710	500	7680	10	1	15980000	1986	163.55	1.06	06	0.02	76.00	11747.00	32800	20230215	-62.10	11520	20240125	7.90	14800	-16.01	20240117	11520	7.90	20240125	32000	-61.16	20230421	11520	7.90	20240125	1.12	N	030960	500	79 억		73437	N	N	0	N	00	N
58	20240220	160338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12390	280	2	2.31	463077640	37812	145.86	12060	12410	12060	15740	8480	12110	12246.46	0.45	0	2294	12310	12210	12130	12030	11950	12260	12080	80	3630	500	7500	10	1	15980000	1980	163.03	1.05	06	0.24	76.00	11747.00	32800	20230215	-62.23	11520	20240125	7.55	14800	-16.28	20240117	11520	7.55	20240125	32000	-61.28	20230421	11520	7.55	20240125	1.13	N	030960	500	79 억		71166	N	N	0	N	00	N
59	20240220	150341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12340	230	2	1.90	392330000	32098	123.82	12060	12410	12060	15740	8480	12110	12222.88	0.45	0	2471	12310	12210	12130	12030	11950	12260	12080	80	3630	500	7500	10	1	15980000	1972	162.37	1.05	06	0.20	76.00	11747.00	32800	20230215	-62.38	11520	20240125	7.12	14800	-16.62	20240117	11520	7.12	20240125	32000	-61.44	20230421	11520	7.12	20240125	1.13	N	030960	500	79 억		71166	N	N	0	N	00	N
60	20240220	140341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12210	100	2	0.83	225469030	18549	71.55	12060	12230	12060	15740	8480	12110	12155.32	0.45	0	1972	12310	12210	12130	12030	11950	12260	12080	80	3630	500	7500	10	1	15980000	1951	160.66	1.04	06	0.12	76.00	11747.00	32800	20230215	-62.77	11520	20240125	5.99	14800	-17.50	20240117	11520	5.99	20240125	32000	-61.84	20230421	11520	5.99	20240125	1.13	N	030960	500	79 억		71166	N	N	0	N	00	N
61	20240220	130342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12180	70	2	0.58	194502400	16005	61.74	12060	12230	12060	15740	8480	12110	12152.60	0.45	0	1692	12310	12210	12130	12030	11950	12260	12080	80	3630	500	7500	10	1	15980000	1946	160.26	1.04	06	0.10	76.00	11747.00	32800	20230215	-62.87	11520	20240125	5.73	14800	-17.70	20240117	11520	5.73	20240125	32000	-61.94	20230421	11520	5.73	20240125	1.13	N	030960	500	79 억		71166	N	N	0	N	00	N
62	20240220	120339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12230	120	2	0.99	167507960	13792	53.20	12060	12230	12060	15740	8480	12110	12145.30	0.45	0	2362	12310	12210	12130	12030	11950	12260	12080	80	3630	500	7500	10	1	15980000	1954	160.92	1.04	06	0.09	76.00	11747.00	32800	20230215	-62.71	11520	20240125	6.16	14800	-17.36	20240117	11520	6.16	20240125	32000	-61.78	20230421	11520	6.16	20240125	1.13	N	030960	500	79 억		71166	N	N	0	N	00	N
63	20240220	110340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12200	90	2	0.74	134204790	11061	42.67	12060	12220	12060	15740	8480	12110	12133.15	0.45	0	1908	12310	12210	12130	12030	11950	12260	12080	80	3630	500	7500	10	1	15980000	1950	160.53	1.04	06	0.07	76.00	11747.00	32800	20230215	-62.80	11520	20240125	5.90	14800	-17.57	20240117	11520	5.90	20240125	32000	-61.87	20230421	11520	5.90	20240125	1.13	N	030960	500	79 억		71166	N	N	0	N	00	N
64	20240220	100330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12130	20	2	0.17	100356310	8277	31.93	12060	12220	12060	15740	8480	12110	12124.72	0.45	0	1962	12310	12210	12130	12030	11950	12260	12080	80	3630	500	7500	10	1	15980000	1938	159.61	1.03	06	0.05	76.00	11747.00	32800	20230215	-63.02	11520	20240125	5.30	14800	-18.04	20240117	11520	5.30	20240125	32000	-62.09	20230421	11520	5.30	20240125	1.13	N	030960	500	79 억		71166	N	N	0	N	00	N
65	20240220	090342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12200	90	2	0.74	24751500	2042	7.88	12060	12200	12060	15740	8480	12110	12121.20	0.45	0	608	12310	12210	12130	12030	11950	12260	12080	80	3630	500	7500	10	1	15980000	1950	160.53	1.04	06	0.01	76.00	11747.00	32800	20230215	-62.80	11520	20240125	5.90	14800	-17.57	20240117	11520	5.90	20240125	32000	-61.87	20230421	11520	5.90	20240125	1.13	N	030960	500	79 억		71166	N	N	0	N	00	N
66	20240219	160341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12110	0	3	0.00	311333100	25702	80.51	12050	12230	12050	15740	8480	12110	12113.19	0.41	0	5733	12410	12260	12180	12030	11950	12220	11990	80	3630	500	7500	10	1	15980000	1935	159.34	1.03	06	0.16	76.00	11747.00	32800	20230215	-63.08	11520	20240125	5.12	14800	-18.18	20240117	11520	5.12	20240125	32000	-62.16	20230421	11520	5.12	20240125	1.14	N	030960	500	79 억		65433	N	N	0	N	00	N
67	20240219	150343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12110	0	3	0.00	302178830	24947	78.14	12050	12230	12050	15740	8480	12110	12112.83	0.41	0	5255	12410	12260	12180	12030	11950	12220	11990	80	3630	500	7500	10	1	15980000	1935	159.34	1.03	06	0.16	76.00	11747.00	32800	20230215	-63.08	11520	20240125	5.12	14800	-18.18	20240117	11520	5.12	20240125	32000	-62.16	20230421	11520	5.12	20240125	1.14	N	030960	500	79 억		65433	N	N	0	N	00	N
68	20240219	140343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12130	20	2	0.17	255985920	21137	66.21	12050	12230	12050	15740	8480	12110	12110.80	0.41	0	4369	12410	12260	12180	12030	11950	12220	11990	80	3630	500	7500	10	1	15980000	1938	159.61	1.03	06	0.13	76.00	11747.00	32800	20230215	-63.02	11520	20240125	5.30	14800	-18.04	20240117	11520	5.30	20240125	32000	-62.09	20230421	11520	5.30	20240125	1.14	N	030960	500	79 억		65433	N	N	0	N	00	N
69	20240219	130342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12210	100	2	0.83	235222350	19428	60.86	12050	12230	12050	15740	8480	12110	12107.39	0.41	0	3851	12410	12260	12180	12030	11950	12220	11990	80	3630	500	7500	10	1	15980000	1951	160.66	1.04	06	0.12	76.00	11747.00	32800	20230215	-62.77	11520	20240125	5.99	14800	-17.50	20240117	11520	5.99	20240125	32000	-61.84	20230421	11520	5.99	20240125	1.14	N	030960	500	79 억		65433	N	N	0	N	00	N
70	20240219	120341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12090	-20	5	-0.17	162578330	13434	42.08	12050	12230	12050	15740	8480	12110	12102.00	0.41	0	2474	12410	12260	12180	12030	11950	12220	11990	80	3630	500	7500	10	1	15980000	1932	159.08	1.03	06	0.08	76.00	11747.00	32800	20230215	-63.14	11520	20240125	4.95	14800	-18.31	20240117	11520	4.95	20240125	32000	-62.22	20230421	11520	4.95	20240125	1.14	N	030960	500	79 억		65433	N	N	0	N	00	N
71	20240219	110341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12110	0	3	0.00	137940810	11399	35.71	12050	12230	12050	15740	8480	12110	12101.13	0.41	0	1981	12410	12260	12180	12030	11950	12220	11990	80	3630	500	7500	10	1	15980000	1935	159.34	1.03	06	0.07	76.00	11747.00	32800	20230215	-63.08	11520	20240125	5.12	14800	-18.18	20240117	11520	5.12	20240125	32000	-62.16	20230421	11520	5.12	20240125	1.14	N	030960	500	79 억		65433	N	N	0	N	00	N
72	20240219	100339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12130	20	2	0.17	100997930	8344	26.14	12050	12230	12050	15740	8480	12110	12104.26	0.41	0	1876	12410	12260	12180	12030	11950	12220	11990	80	3630	500	7500	10	1	15980000	1938	159.61	1.03	06	0.05	76.00	11747.00	32800	20230215	-63.02	11520	20240125	5.30	14800	-18.04	20240117	11520	5.30	20240125	32000	-62.09	20230421	11520	5.30	20240125	1.14	N	030960	500	79 억		65433	N	N	0	N	00	N
73	20240219	090340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12210	100	2	0.83	9829040	814	2.55	12050	12230	12050	15740	8480	12110	12074.99	0.41	0	143	12410	12260	12180	12030	11950	12220	11990	80	3630	500	7500	10	1	15980000	1951	160.66	1.04	06	0.01	76.00	11747.00	32800	20230215	-62.77	11520	20240125	5.99	14800	-17.50	20240117	11520	5.99	20240125	32000	-61.84	20230421	11520	5.99	20240125	1.14	N	030960	500	79 억		65433	N	N	0	N	00	N
74	20240216	160337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12110	-180	5	-1.46	385385260	31665	131.18	12290	12330	12100	15970	8610	12290	12170.76	0.41	0	-703	12396	12342	12266	12212	12136	12370	12240	80	3680	500	7610	10	1	15980000	1935	159.34	1.03	06	0.20	76.00	11747.00	32800	20230215	-63.08	11520	20240125	5.12	14800	-18.18	20240117	11520	5.12	20240125	32050	-62.22	20230217	11520	5.12	20240125	1.15	N	030960	500	79 억		66136	N	N	0	N	00	N
75	20240216	150339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12160	-130	5	-1.06	255718480	20967	86.86	12290	12330	12100	15970	8610	12290	12196.24	0.41	0	-907	12396	12342	12266	12212	12136	12370	12240	80	3680	500	7610	10	1	15980000	1943	160.00	1.04	06	0.13	76.00	11747.00	32800	20230215	-62.93	11520	20240125	5.56	14800	-17.84	20240117	11520	5.56	20240125	32050	-62.06	20230217	11520	5.56	20240125	1.15	N	030960	500	79 억		66136	N	N	0	N	00	N
76	20240216	140342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12260	-30	5	-0.24	201761370	16538	68.51	12290	12330	12100	15970	8610	12290	12199.87	0.41	0	-1814	12396	12342	12266	12212	12136	12370	12240	80	3680	500	7610	10	1	15980000	1959	161.32	1.04	06	0.10	76.00	11747.00	32800	20230215	-62.62	11520	20240125	6.42	14800	-17.16	20240117	11520	6.42	20240125	32050	-61.75	20230217	11520	6.42	20240125	1.15	N	030960	500	79 억		66136	N	N	0	N	00	N
77	20240216	130338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12260	-30	5	-0.24	188727370	15474	64.11	12290	12330	12100	15970	8610	12290	12196.42	0.41	0	-1990	12396	12342	12266	12212	12136	12370	12240	80	3680	500	7610	10	1	15980000	1959	161.32	1.04	06	0.10	76.00	11747.00	32800	20230215	-62.62	11520	20240125	6.42	14800	-17.16	20240117	11520	6.42	20240125	32050	-61.75	20230217	11520	6.42	20240125	1.15	N	030960	500	79 억		66136	N	N	0	N	00	N
78	20240216	120340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12190	-100	5	-0.81	139929780	11491	47.61	12290	12290	12100	15970	8610	12290	12177.34	0.41	0	-1631	12396	12342	12266	12212	12136	12370	12240	80	3680	500	7610	10	1	15980000	1948	160.39	1.04	06	0.07	76.00	11747.00	32800	20230215	-62.84	11520	20240125	5.82	14800	-17.64	20240117	11520	5.82	20240125	32050	-61.97	20230217	11520	5.82	20240125	1.15	N	030960	500	79 억		66136	N	N	0	N	00	N
79	20240216	110341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12270	-20	5	-0.16	115426110	9486	39.30	12290	12290	12100	15970	8610	12290	12168.05	0.41	0	-1629	12396	12342	12266	12212	12136	12370	12240	80	3680	500	7610	10	1	15980000	1961	161.45	1.04	06	0.06	76.00	11747.00	32800	20230215	-62.59	11520	20240125	6.51	14800	-17.09	20240117	11520	6.51	20240125	32050	-61.72	20230217	11520	6.51	20240125	1.15	N	030960	500	79 억		66136	N	N	0	N	00	N
80	20240216	100338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12150	-140	5	-1.14	84861590	6975	28.90	12290	12290	12100	15970	8610	12290	12166.54	0.41	0	-1327	12396	12342	12266	12212	12136	12370	12240	80	3680	500	7610	10	1	15980000	1942	159.87	1.03	06	0.04	76.00	11747.00	32800	20230215	-62.96	11520	20240125	5.47	14800	-17.91	20240117	11520	5.47	20240125	32050	-62.09	20230217	11520	5.47	20240125	1.15	N	030960	500	79 억		66136	N	N	0	N	00	N
81	20240216	090334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12210	-80	5	-0.65	8330670	683	2.83	12290	12290	12100	15970	8610	12290	12197.17	0.41	0	-33	12396	12342	12266	12212	12136	12370	12240	80	3680	500	7610	10	1	15980000	1951	160.66	1.04	06	0.00	76.00	11747.00	32800	20230215	-62.77	11520	20240125	5.99	14800	-17.50	20240117	11520	5.99	20240125	32050	-61.90	20230217	11520	5.99	20240125	1.15	N	030960	500	79 억		66136	N	N	0	N	00	N
82	20240215	160337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12290	40	2	0.33	295389420	24136	20.11	12200	12320	12190	15920	8580	12250	12238.44	0.37	0	6324	12756	12502	12306	12052	11856	12405	11955	80	3670	500	7590	10	1	15980000	1964	161.71	1.05	06	0.15	76.00	11747.00	32800	20230215	-62.53	11520	20240125	6.68	14800	-16.96	20240117	11520	6.68	20240125	32800	-62.53	20230215	11520	6.68	20240125	1.16	N	030960	500	79 억		59812	N	N	0	N	00	N
83	20240215	150339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12290	40	2	0.33	277688410	22693	18.91	12200	12320	12190	15920	8580	12250	12236.74	0.37	0	5955	12756	12502	12306	12052	11856	12405	11955	80	3670	500	7590	10	1	15980000	1964	161.71	1.05	06	0.14	76.00	11747.00	32800	20230215	-62.53	11520	20240125	6.68	14800	-16.96	20240117	11520	6.68	20240125	32800	-62.53	20230215	11520	6.68	20240125	1.16	N	030960	500	79 억		59812	N	N	0	N	00	N
84	20240215	140336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12270	20	2	0.16	225517300	18448	15.37	12200	12320	12190	15920	8580	12250	12224.49	0.37	0	5639	12756	12502	12306	12052	11856	12405	11955	80	3670	500	7590	10	1	15980000	1961	161.45	1.04	06	0.12	76.00	11747.00	32800	20230215	-62.59	11520	20240125	6.51	14800	-17.09	20240117	11520	6.51	20240125	32800	-62.59	20230215	11520	6.51	20240125	1.16	N	030960	500	79 억		59812	N	N	0	N	00	N
85	20240215	130335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12230	-20	5	-0.16	206575930	16901	14.08	12200	12320	12190	15920	8580	12250	12222.70	0.37	0	5487	12756	12502	12306	12052	11856	12405	11955	80	3670	500	7590	10	1	15980000	1954	160.92	1.04	06	0.11	76.00	11747.00	32800	20230215	-62.71	11520	20240125	6.16	14800	-17.36	20240117	11520	6.16	20240125	32800	-62.71	20230215	11520	6.16	20240125	1.16	N	030960	500	79 억		59812	N	N	0	N	00	N
86	20240215	120337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12220	-30	5	-0.24	160885360	13163	10.97	12200	12320	12190	15920	8580	12250	12222.55	0.37	0	4153	12756	12502	12306	12052	11856	12405	11955	80	3670	500	7590	10	1	15980000	1953	160.79	1.04	06	0.08	76.00	11747.00	32800	20230215	-62.74	11520	20240125	6.08	14800	-17.43	20240117	11520	6.08	20240125	32800	-62.74	20230215	11520	6.08	20240125	1.16	N	030960	500	79 억		59812	N	N	0	N	00	N
87	20240215	110335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12260	10	2	0.08	129906410	10629	8.86	12200	12320	12190	15920	8580	12250	12221.88	0.37	0	2612	12756	12502	12306	12052	11856	12405	11955	80	3670	500	7590	10	1	15980000	1959	161.32	1.04	06	0.07	76.00	11747.00	32800	20230215	-62.62	11520	20240125	6.42	14800	-17.16	20240117	11520	6.42	20240125	32800	-62.62	20230215	11520	6.42	20240125	1.16	N	030960	500	79 억		59812	N	N	0	N	00	N
88	20240215	100335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12270	20	2	0.16	101819420	8335	6.94	12200	12320	12190	15920	8580	12250	12215.89	0.37	0	1350	12756	12502	12306	12052	11856	12405	11955	80	3670	500	7590	10	1	15980000	1961	161.45	1.04	06	0.05	76.00	11747.00	32800	20230215	-62.59	11520	20240125	6.51	14800	-17.09	20240117	11520	6.51	20240125	32800	-62.59	20230215	11520	6.51	20240125	1.16	N	030960	500	79 억		59812	N	N	0	N	00	N
89	20240215	090333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12250	0	3	0.00	15874940	1301	1.08	12200	12250	12200	15920	8580	12250	12202.11	0.37	0	-37	12756	12502	12306	12052	11856	12405	11955	80	3670	500	7590	10	1	15980000	1958	161.18	1.04	06	0.01	76.00	11747.00	32800	20230215	-62.65	11520	20240125	6.34	14800	-17.23	20240117	11520	6.34	20240125	32800	-62.65	20230215	11520	6.34	20240125	1.16	N	030960	500	79 억		59812	N	N	0	N	00	N
90	20240214	160333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12250	230	2	1.91	1479663020	119819	529.24	12260	12560	12110	15620	8420	12020	12349.15	0.40	0	-3932	12166	12092	11946	11872	11726	12130	11910	80	3600	500	7450	10	1	15980000	1958	161.18	1.04	06	0.75	76.00	11747.00	32800	20230215	-62.65	11520	20240125	6.34	14800	-17.23	20240117	11520	6.34	20240125	32800	-62.65	20230215	11520	6.34	20240125	1.17	N	030960	500	79 억		63743	N	N	0	N	00	N
91	20240214	150334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12200	180	2	1.50	1431320020	115862	511.76	12260	12560	12110	15620	8420	12020	12353.66	0.40	0	-6362	12166	12092	11946	11872	11726	12130	11910	80	3600	500	7450	10	1	15980000	1950	160.53	1.04	06	0.73	76.00	11747.00	32800	20230215	-62.80	11520	20240125	5.90	14800	-17.57	20240117	11520	5.90	20240125	32800	-62.80	20230215	11520	5.90	20240125	1.17	N	030960	500	79 억		63743	N	N	0	N	00	N
92	20240214	140332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12160	140	2	1.16	1392073070	112635	497.50	12260	12560	12110	15620	8420	12020	12359.15	0.40	0	-7861	12166	12092	11946	11872	11726	12130	11910	80	3600	500	7450	10	1	15980000	1943	160.00	1.04	06	0.70	76.00	11747.00	32800	20230215	-62.93	11520	20240125	5.56	14800	-17.84	20240117	11520	5.56	20240125	32800	-62.93	20230215	11520	5.56	20240125	1.17	N	030960	500	79 억		63743	N	N	0	N	00	N
93	20240214	130334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12120	100	2	0.83	1347329000	108947	481.21	12260	12560	12110	15620	8420	12020	12366.83	0.40	0	-8186	12166	12092	11946	11872	11726	12130	11910	80	3600	500	7450	10	1	15980000	1937	159.47	1.03	06	0.68	76.00	11747.00	32800	20230215	-63.05	11520	20240125	5.21	14800	-18.11	20240117	11520	5.21	20240125	32800	-63.05	20230215	11520	5.21	20240125	1.17	N	030960	500	79 억		63743	N	N	0	N	00	N
94	20240214	120331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12110	90	2	0.75	1312637670	106087	468.58	12260	12560	12110	15620	8420	12020	12373.22	0.40	0	-8794	12166	12092	11946	11872	11726	12130	11910	80	3600	500	7450	10	1	15980000	1935	159.34	1.03	06	0.66	76.00	11747.00	32800	20230215	-63.08	11520	20240125	5.12	14800	-18.18	20240117	11520	5.12	20240125	32800	-63.08	20230215	11520	5.12	20240125	1.17	N	030960	500	79 억		63743	N	N	0	N	00	N
95	20240214	110335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12280	260	2	2.16	1175555490	94878	419.07	12260	12560	12260	15620	8420	12020	12390.18	0.40	0	-10702	12166	12092	11946	11872	11726	12130	11910	80	3600	500	7450	10	1	15980000	1962	161.58	1.05	06	0.59	76.00	11747.00	32800	20230215	-62.56	11520	20240125	6.60	14800	-17.03	20240117	11520	6.60	20240125	32800	-62.56	20230215	11520	6.60	20240125	1.17	N	030960	500	79 억		63743	N	N	0	N	00	N
96	20240214	090329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12490	470	2	3.91	328600020	26548	117.26	12260	12560	12260	15620	8420	12020	12377.58	0.40	0	-2366	12166	12092	11946	11872	11726	12130	11910	80	3600	500	7450	10	1	15980000	1996	164.34	1.06	06	0.17	76.00	11747.00	32800	20230215	-61.92	11520	20240125	8.42	14800	-15.61	20240117	11520	8.42	20240125	32800	-61.92	20230215	11520	8.42	20240125	1.17	N	030960	500	79 억		63743	N	N	0	N	00	N
97	20240213	160329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12020	170	2	1.43	269157270	22576	136.40	11800	12020	11800	15400	8300	11850	11921.78	0.32	0	13266	12023	11936	11853	11766	11683	11980	11810	80	3550	500	7340	10	1	15980000	1921	158.16	1.02	06	0.14	76.00	11747.00	32800	20230215	-63.35	11520	20240125	4.34	14800	-18.78	20240117	11520	4.34	20240125	32800	-63.35	20230215	11520	4.34	20240125	1.19	N	030960	500	79 억		50477	N	N	0	N	00	N
98	20240213	150327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11970	120	2	1.01	229215550	19247	116.29	11800	12020	11800	15400	8300	11850	11909.16	0.32	0	11763	12023	11936	11853	11766	11683	11980	11810	80	3550	500	7340	10	1	15980000	1913	157.50	1.02	06	0.12	76.00	11747.00	32800	20230215	-63.51	11520	20240125	3.91	14800	-19.12	20240117	11520	3.91	20240125	32800	-63.51	20230215	11520	3.91	20240125	1.19	N	030960	500	79 억		50477	N	N	0	N	00	N
99	20240213	140334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11970	120	2	1.01	201683260	16945	102.38	11800	12020	11800	15400	8300	11850	11902.23	0.32	0	10413	12023	11936	11853	11766	11683	11980	11810	80	3550	500	7340	10	1	15980000	1913	157.50	1.02	06	0.11	76.00	11747.00	32800	20230215	-63.51	11520	20240125	3.91	14800	-19.12	20240117	11520	3.91	20240125	32800	-63.51	20230215	11520	3.91	20240125	1.19	N	030960	500	79 억		50477	N	N	0	N	00	N
100	20240213	130331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11990	140	2	1.18	185440880	15586	94.17	11800	12020	11800	15400	8300	11850	11897.91	0.32	0	9516	12023	11936	11853	11766	11683	11980	11810	80	3550	500	7340	10	1	15980000	1916	157.76	1.02	06	0.10	76.00	11747.00	32800	20230215	-63.45	11520	20240125	4.08	14800	-18.99	20240117	11520	4.08	20240125	32800	-63.45	20230215	11520	4.08	20240125	1.19	N	030960	500	79 억		50477	N	N	0	N	00	N
101	20240213	120333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11980	130	2	1.10	160359670	13494	81.53	11800	12020	11800	15400	8300	11850	11883.78	0.32	0	8672	12023	11936	11853	11766	11683	11980	11810	80	3550	500	7340	10	1	15980000	1914	157.63	1.02	06	0.08	76.00	11747.00	32800	20230215	-63.48	11520	20240125	3.99	14800	-19.05	20240117	11520	3.99	20240125	32800	-63.48	20230215	11520	3.99	20240125	1.19	N	030960	500	79 억		50477	N	N	0	N	00	N
102	20240213	110332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11900	50	2	0.42	130367480	10985	66.37	11800	12020	11800	15400	8300	11850	11867.77	0.32	0	6779	12023	11936	11853	11766	11683	11980	11810	80	3550	500	7340	10	1	15980000	1902	156.58	1.01	06	0.07	76.00	11747.00	32800	20230215	-63.72	11520	20240125	3.30	14800	-19.59	20240117	11520	3.30	20240125	32800	-63.72	20230215	11520	3.30	20240125	1.19	N	030960	500	79 억		50477	N	N	0	N	00	N
103	20240213	100305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11880	30	2	0.25	76236350	6435	38.88	11800	12020	11800	15400	8300	11850	11847.14	0.32	0	3113	12023	11936	11853	11766	11683	11980	11810	80	3550	500	7340	10	1	15980000	1898	156.32	1.01	06	0.04	76.00	11747.00	32800	20230215	-63.78	11520	20240125	3.12	14800	-19.73	20240117	11520	3.12	20240125	32800	-63.78	20230215	11520	3.12	20240125	1.19	N	030960	500	79 억		50477	N	N	0	N	00	N