KissMeData/226330/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	160940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12540	-550	5	-4.20	1937362240	151557	79.79	13110	13210	12530	17010	9170	13090	12783.37	0.00	0	-10694	13743	13416	13163	12836	12583	13580	13000	76	3920	500	8110	10	1	15230475	1910	-37.66	5.39	12	1.00	-333.00	2327.00	19960	20230911	-37.17	7300	20230427	71.78	14700	-14.69	20240102	12000	4.50	20240117	19960	-37.17	20230911	7300	71.78	20230427	1.24	N	226330	500	76 억		0	N	N	10137	N	00	N
3	20240229	150944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12570	-520	5	-3.97	1750022680	136620	71.92	13110	13210	12550	17010	9170	13090	12809.21	0.00	0	-8717	13743	13416	13163	12836	12583	13580	13000	76	3920	500	8110	10	1	15230475	1914	-37.75	5.40	12	0.90	-333.00	2327.00	19960	20230911	-37.02	7300	20230427	72.19	14700	-14.49	20240102	12000	4.75	20240117	19960	-37.02	20230911	7300	72.19	20230427	1.24	N	226330	500	76 억		0	N	N	553	N	00	N
4	20240229	140946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12680	-410	5	-3.13	1389024890	108007	56.86	13110	13210	12670	17010	9170	13090	12860.30	0.00	0	-7599	13743	13416	13163	12836	12583	13580	13000	76	3920	500	8110	10	1	15230475	1931	-38.08	5.45	12	0.71	-333.00	2327.00	19960	20230911	-36.47	7300	20230427	73.70	14700	-13.74	20240102	12000	5.67	20240117	19960	-36.47	20230911	7300	73.70	20230427	1.24	N	226330	500	76 억		0	N	N	553	N	00	N
5	20240229	130942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12780	-310	5	-2.37	1067808830	82757	43.57	13110	13210	12760	17010	9170	13090	12902.72	0.00	0	-5894	13743	13416	13163	12836	12583	13580	13000	76	3920	500	8110	10	1	15230475	1946	-38.38	5.49	12	0.54	-333.00	2327.00	19960	20230911	-35.97	7300	20230427	75.07	14700	-13.06	20240102	12000	6.50	20240117	19960	-35.97	20230911	7300	75.07	20230427	1.24	N	226330	500	76 억		0	N	N	553	N	00	N
6	20240229	120943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12800	-290	5	-2.22	961137270	74429	39.18	13110	13210	12760	17010	9170	13090	12913.24	0.00	0	-5345	13743	13416	13163	12836	12583	13580	13000	76	3920	500	8110	10	1	15230475	1950	-38.44	5.50	12	0.49	-333.00	2327.00	19960	20230911	-35.87	7300	20230427	75.34	14700	-12.93	20240102	12000	6.67	20240117	19960	-35.87	20230911	7300	75.34	20230427	1.24	N	226330	500	76 억		0	N	N	553	N	00	N
7	20240229	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12820	-270	5	-2.06	817533840	63212	33.28	13110	13210	12760	17010	9170	13090	12932.96	0.00	0	-4554	13743	13416	13163	12836	12583	13580	13000	76	3920	500	8110	10	1	15230475	1953	-38.50	5.51	12	0.42	-333.00	2327.00	19960	20230911	-35.77	7300	20230427	75.62	14700	-12.79	20240102	12000	6.83	20240117	19960	-35.77	20230911	7300	75.62	20230427	1.24	N	226330	500	76 억		0	N	N	553	N	00	N
8	20240229	100946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12880	-210	5	-1.60	539035140	41502	21.85	13110	13210	12820	17010	9170	13090	12987.93	0.00	0	-3743	13743	13416	13163	12836	12583	13580	13000	76	3920	500	8110	10	1	15230475	1962	-38.68	5.54	12	0.27	-333.00	2327.00	19960	20230911	-35.47	7300	20230427	76.44	14700	-12.38	20240102	12000	7.33	20240117	19960	-35.47	20230911	7300	76.44	20230427	1.24	N	226330	500	76 억		0	N	N	553	N	00	N
9	20240229	090944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13140	50	2	0.38	112534890	8590	4.52	13110	13160	13010	17010	9170	13090	13100.81	0.00	0	-414	13743	13416	13163	12836	12583	13580	13000	76	3920	500	8110	10	1	15230475	2001	-39.46	5.65	12	0.06	-333.00	2327.00	19960	20230911	-34.17	7300	20230427	80.00	14700	-10.61	20240102	12000	9.50	20240117	19960	-34.17	20230911	7300	80.00	20230427	1.24	N	226330	500	76 억		0	N	N	553	N	00	N
10	20240228	160849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13090	170	2	1.32	2455270900	187289	52.87	13010	13490	12910	16790	9050	12920	13109.58	0.00	0	-1032	14346	13632	13066	12352	11786	13350	12070	76	3870	500	8010	10	1	15230475	1994	-39.31	5.63	12	1.23	-333.00	2327.00	19960	20230911	-34.42	7300	20230427	79.32	14700	-10.95	20240102	12000	9.08	20240117	19960	-34.42	20230911	7300	79.32	20230427	1.29	N	226330	500	76 억		0	N	N	553	N	00	N
11	20240228	150848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13070	150	2	1.16	2370514910	180810	51.04	13010	13490	12910	16790	9050	12920	13110.53	0.00	0	-1118	14346	13632	13066	12352	11786	13350	12070	76	3870	500	8010	10	1	15230475	1991	-39.25	5.62	12	1.19	-333.00	2327.00	19960	20230911	-34.52	7300	20230427	79.04	14700	-11.09	20240102	12000	8.92	20240117	19960	-34.52	20230911	7300	79.04	20230427	1.29	N	226330	500	76 억		0	N	N	917	N	00	N
12	20240228	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13040	120	2	0.93	2181507220	166315	46.95	13010	13490	12910	16790	9050	12920	13116.72	0.00	0	-1052	14346	13632	13066	12352	11786	13350	12070	76	3870	500	8010	10	1	15230475	1986	-39.16	5.60	12	1.09	-333.00	2327.00	19960	20230911	-34.67	7300	20230427	78.63	14700	-11.29	20240102	12000	8.67	20240117	19960	-34.67	20230911	7300	78.63	20230427	1.29	N	226330	500	76 억		0	N	N	917	N	00	N
13	20240228	130943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12940	20	2	0.15	2053959090	156517	44.19	13010	13490	12910	16790	9050	12920	13122.91	0.00	0	433	14346	13632	13066	12352	11786	13350	12070	76	3870	500	8010	10	1	15230475	1971	-38.86	5.56	12	1.03	-333.00	2327.00	19960	20230911	-35.17	7300	20230427	77.26	14700	-11.97	20240102	12000	7.83	20240117	19960	-35.17	20230911	7300	77.26	20230427	1.29	N	226330	500	76 억		0	N	N	917	N	00	N
14	20240228	120946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13150	230	2	1.78	1717625180	130643	36.88	13010	13490	12920	16790	9050	12920	13147.47	0.00	0	11295	14346	13632	13066	12352	11786	13350	12070	76	3870	500	8010	10	1	15230475	2003	-39.49	5.65	12	0.86	-333.00	2327.00	19960	20230911	-34.12	7300	20230427	80.14	14700	-10.54	20240102	12000	9.58	20240117	19960	-34.12	20230911	7300	80.14	20230427	1.29	N	226330	500	76 억		0	N	N	917	N	00	N
15	20240228	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13060	140	2	1.08	1464835420	111363	31.44	13010	13490	12920	16790	9050	12920	13153.70	0.00	0	12537	14346	13632	13066	12352	11786	13350	12070	76	3870	500	8010	10	1	15230475	1989	-39.22	5.61	12	0.73	-333.00	2327.00	19960	20230911	-34.57	7300	20230427	78.90	14700	-11.16	20240102	12000	8.83	20240117	19960	-34.57	20230911	7300	78.90	20230427	1.29	N	226330	500	76 억		0	N	N	917	N	00	N
16	20240228	100941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12990	70	2	0.54	1186656220	89929	25.39	13010	13490	12980	16790	9050	12920	13195.48	0.00	0	11704	14346	13632	13066	12352	11786	13350	12070	76	3870	500	8010	10	1	15230475	1978	-39.01	5.58	12	0.59	-333.00	2327.00	19960	20230911	-34.92	7300	20230427	77.95	14700	-11.63	20240102	12000	8.25	20240117	19960	-34.92	20230911	7300	77.95	20230427	1.29	N	226330	500	76 억		0	N	N	917	N	00	N
17	20240228	090945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13270	350	2	2.71	288561490	21929	6.19	13010	13300	13010	16790	9050	12920	13158.90	0.00	0	3733	14346	13632	13066	12352	11786	13350	12070	76	3870	500	8010	10	1	15230475	2021	-39.85	5.70	12	0.14	-333.00	2327.00	19960	20230911	-33.52	7300	20230427	81.78	14700	-9.73	20240102	12000	10.58	20240117	19960	-33.52	20230911	7300	81.78	20230427	1.29	N	226330	500	76 억		0	N	N	917	N	00	N
18	20240227	160942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12920	-430	5	-3.22	4674823920	353037	171.65	13750	13780	12500	17350	9350	13350	13241.49	0.00	0	-72134	13636	13492	13276	13132	12916	13385	13025	76	4000	500	8270	10	1	15230475	1968	-38.80	5.55	12	2.32	-333.00	2327.00	19960	20230911	-35.27	7300	20230427	76.99	14700	-12.11	20240102	12000	7.67	20240117	19960	-35.27	20230911	7300	76.99	20230427	1.31	N	226330	500	76 억		0	N	N	917	N	00	N
19	20240227	150942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12840	-510	5	-3.82	4517149520	340811	165.71	13750	13780	12500	17350	9350	13350	13253.86	0.00	0	-67952	13636	13492	13276	13132	12916	13385	13025	76	4000	500	8270	10	1	15230475	1956	-38.56	5.52	12	2.24	-333.00	2327.00	19960	20230911	-35.67	7300	20230427	75.89	14700	-12.65	20240102	12000	7.00	20240117	19960	-35.67	20230911	7300	75.89	20230427	1.31	N	226330	500	76 억		0	N	N	496	N	00	N
20	20240227	140939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12950	-400	5	-3.00	3741052220	280294	136.28	13750	13780	12950	17350	9350	13350	13346.88	0.00	0	-63783	13636	13492	13276	13132	12916	13385	13025	76	4000	500	8270	10	1	15230475	1972	-38.89	5.57	12	1.84	-333.00	2327.00	19960	20230911	-35.12	7300	20230427	77.40	14700	-11.90	20240102	12000	7.92	20240117	19960	-35.12	20230911	7300	77.40	20230427	1.31	N	226330	500	76 억		0	N	N	496	N	00	N
21	20240227	130902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13030	-320	5	-2.40	3372046730	251858	122.46	13750	13780	13000	17350	9350	13350	13388.82	0.00	0	-58414	13636	13492	13276	13132	12916	13385	13025	76	4000	500	8270	10	1	15230475	1985	-39.13	5.60	12	1.65	-333.00	2327.00	19960	20230911	-34.72	7300	20230427	78.49	14700	-11.36	20240102	12000	8.58	20240117	19960	-34.72	20230911	7300	78.49	20230427	1.31	N	226330	500	76 억		0	N	N	496	N	00	N
22	20240227	120944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13090	-260	5	-1.95	3131554850	233413	113.49	13750	13780	13000	17350	9350	13350	13416.63	0.00	0	-53931	13636	13492	13276	13132	12916	13385	13025	76	4000	500	8270	10	1	15230475	1994	-39.31	5.63	12	1.53	-333.00	2327.00	19960	20230911	-34.42	7300	20230427	79.32	14700	-10.95	20240102	12000	9.08	20240117	19960	-34.42	20230911	7300	79.32	20230427	1.31	N	226330	500	76 억		0	N	N	496	N	00	N
23	20240227	110943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13230	-120	5	-0.90	2613103060	193901	94.28	13750	13780	13210	17350	9350	13350	13477.09	0.00	0	-47958	13636	13492	13276	13132	12916	13385	13025	76	4000	500	8270	10	1	15230475	2015	-39.73	5.69	12	1.27	-333.00	2327.00	19960	20230911	-33.72	7300	20230427	81.23	14700	-10.00	20240102	12000	10.25	20240117	19960	-33.72	20230911	7300	81.23	20230427	1.31	N	226330	500	76 억		0	N	N	496	N	00	N
24	20240227	100938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13250	-100	5	-0.75	2154246120	159308	77.46	13750	13780	13220	17350	9350	13350	13523.53	0.00	0	-33202	13636	13492	13276	13132	12916	13385	13025	76	4000	500	8270	10	1	15230475	2018	-39.79	5.69	12	1.05	-333.00	2327.00	19960	20230911	-33.62	7300	20230427	81.51	14700	-9.86	20240102	12000	10.42	20240117	19960	-33.62	20230911	7300	81.51	20230427	1.31	N	226330	500	76 억		0	N	N	496	N	00	N
25	20240227	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13420	70	2	0.52	639968160	47091	22.90	13750	13780	13420	17350	9350	13350	13594.85	0.00	0	-17612	13636	13492	13276	13132	12916	13385	13025	76	4000	500	8270	10	1	15230475	2044	-40.30	5.77	12	0.31	-333.00	2327.00	19960	20230911	-32.77	7300	20230427	83.84	14700	-8.71	20240102	12000	11.83	20240117	19960	-32.77	20230911	7300	83.84	20230427	1.31	N	226330	500	76 억		0	N	N	496	N	00	N
26	20240226	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13350	-100	5	-0.74	2703442120	204071	30.85	13420	13420	13060	17480	9420	13450	13247.42	0.00	0	-29006	14463	13956	13453	12946	12443	14210	13200	76	4030	500	8330	10	1	15230475	2033	-40.09	5.74	12	1.34	-333.00	2327.00	19960	20230911	-33.12	7300	20230427	82.88	14700	-9.18	20240102	12000	11.25	20240117	19960	-33.12	20230911	7300	82.88	20230427	1.30	N	226330	500	76 억		0	N	N	496	N	00	N
27	20240226	150933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13350	-100	5	-0.74	2627806060	198399	30.00	13420	13420	13060	17480	9420	13450	13245.06	0.00	0	-27976	14463	13956	13453	12946	12443	14210	13200	76	4030	500	8330	10	1	15230475	2033	-40.09	5.74	12	1.30	-333.00	2327.00	19960	20230911	-33.12	7300	20230427	82.88	14700	-9.18	20240102	12000	11.25	20240117	19960	-33.12	20230911	7300	82.88	20230427	1.30	N	226330	500	76 억		0	N	N	5155	N	00	N
28	20240226	140936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13340	-110	5	-0.82	2238578390	169262	25.59	13420	13420	13060	17480	9420	13450	13225.52	0.00	0	-26101	14463	13956	13453	12946	12443	14210	13200	76	4030	500	8330	10	1	15230475	2032	-40.06	5.73	12	1.11	-333.00	2327.00	19960	20230911	-33.17	7300	20230427	82.74	14700	-9.25	20240102	12000	11.17	20240117	19960	-33.17	20230911	7300	82.74	20230427	1.30	N	226330	500	76 억		0	N	N	5155	N	00	N
29	20240226	130930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13210	-240	5	-1.78	1995929950	151009	22.83	13420	13420	13060	17480	9420	13450	13217.29	0.00	0	-28350	14463	13956	13453	12946	12443	14210	13200	76	4030	500	8330	10	1	15230475	2012	-39.67	5.68	12	0.99	-333.00	2327.00	19960	20230911	-33.82	7300	20230427	80.96	14700	-10.14	20240102	12000	10.08	20240117	19960	-33.82	20230911	7300	80.96	20230427	1.30	N	226330	500	76 억		0	N	N	5155	N	00	N
30	20240226	120929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13210	-240	5	-1.78	1916439280	144982	21.92	13420	13420	13060	17480	9420	13450	13218.46	0.00	0	-26846	14463	13956	13453	12946	12443	14210	13200	76	4030	500	8330	10	1	15230475	2012	-39.67	5.68	12	0.95	-333.00	2327.00	19960	20230911	-33.82	7300	20230427	80.96	14700	-10.14	20240102	12000	10.08	20240117	19960	-33.82	20230911	7300	80.96	20230427	1.30	N	226330	500	76 억		0	N	N	5155	N	00	N
31	20240226	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13140	-310	5	-2.30	1674476220	126565	19.14	13420	13420	13060	17480	9420	13450	13230.17	0.00	0	-23860	14463	13956	13453	12946	12443	14210	13200	76	4030	500	8330	10	1	15230475	2001	-39.46	5.65	12	0.83	-333.00	2327.00	19960	20230911	-34.17	7300	20230427	80.00	14700	-10.61	20240102	12000	9.50	20240117	19960	-34.17	20230911	7300	80.00	20230427	1.30	N	226330	500	76 억		0	N	N	5155	N	00	N
32	20240226	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13220	-230	5	-1.71	1273763160	96239	14.55	13420	13420	13060	17480	9420	13450	13235.42	0.00	0	-20317	14463	13956	13453	12946	12443	14210	13200	76	4030	500	8330	10	1	15230475	2013	-39.70	5.68	12	0.63	-333.00	2327.00	19960	20230911	-33.77	7300	20230427	81.10	14700	-10.07	20240102	12000	10.17	20240117	19960	-33.77	20230911	7300	81.10	20230427	1.30	N	226330	500	76 억		0	N	N	5155	N	00	N
33	20240226	090925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13130	-320	5	-2.38	542574800	41041	6.21	13420	13420	13060	17480	9420	13450	13220.31	0.00	0	-14031	14463	13956	13453	12946	12443	14210	13200	76	4030	500	8330	10	1	15230475	2000	-39.43	5.64	12	0.27	-333.00	2327.00	19960	20230911	-34.22	7300	20230427	79.86	14700	-10.68	20240102	12000	9.42	20240117	19960	-34.22	20230911	7300	79.86	20230427	1.30	N	226330	500	76 억		0	N	N	5155	N	00	N
34	20240223	160926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13450	440	2	3.38	8980741180	658793	343.93	13110	13960	12950	16910	9110	13010	13632.49	0.00	0	45260	13536	13272	12996	12732	12456	13135	12595	76	3900	500	8060	10	1	15230475	2048	-40.39	5.78	12	4.33	-333.00	2327.00	19960	20230911	-32.62	7300	20230427	84.25	14700	-8.50	20240102	12000	12.08	20240117	19960	-32.62	20230911	7300	84.25	20230427	1.34	N	226330	500	76 억		0	N	N	5155	N	00	N
35	20240223	150919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13420	410	2	3.15	8801707130	645462	336.97	13110	13960	12950	16910	9110	13010	13636.29	0.00	0	44606	13536	13272	12996	12732	12456	13135	12595	76	3900	500	8060	10	1	15230475	2044	-40.30	5.77	12	4.24	-333.00	2327.00	19960	20230911	-32.77	7300	20230427	83.84	14700	-8.71	20240102	12000	11.83	20240117	19960	-32.77	20230911	7300	83.84	20230427	1.34	N	226330	500	76 억		0	N	N	14	N	00	N
36	20240223	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13550	540	2	4.15	8284081640	606923	316.85	13110	13960	12950	16910	9110	13010	13649.31	0.00	0	45703	13536	13272	12996	12732	12456	13135	12595	76	3900	500	8060	10	1	15230475	2064	-40.69	5.82	12	3.98	-333.00	2327.00	19960	20230911	-32.11	7300	20230427	85.62	14700	-7.82	20240102	12000	12.92	20240117	19960	-32.11	20230911	7300	85.62	20230427	1.34	N	226330	500	76 억		0	N	N	14	N	00	N
37	20240223	130918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13700	690	2	5.30	7617581880	557957	291.28	13110	13960	12950	16910	9110	13010	13652.63	0.00	0	44626	13536	13272	12996	12732	12456	13135	12595	76	3900	500	8060	10	1	15230475	2087	-41.14	5.89	12	3.66	-333.00	2327.00	19960	20230911	-31.36	7300	20230427	87.67	14700	-6.80	20240102	12000	14.17	20240117	19960	-31.36	20230911	7300	87.67	20230427	1.34	N	226330	500	76 억		0	N	N	14	N	00	N
38	20240223	120922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13620	610	2	4.69	6924809150	507517	264.95	13110	13960	12950	16910	9110	13010	13644.49	0.00	0	46155	13536	13272	12996	12732	12456	13135	12595	76	3900	500	8060	10	1	15230475	2074	-40.90	5.85	12	3.33	-333.00	2327.00	19960	20230911	-31.76	7300	20230427	86.58	14700	-7.35	20240102	12000	13.50	20240117	19960	-31.76	20230911	7300	86.58	20230427	1.34	N	226330	500	76 억		0	N	N	14	N	00	N
39	20240223	110910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13680	670	2	5.15	6430236880	471329	246.06	13110	13960	12950	16910	9110	13010	13642.78	0.00	0	46237	13536	13272	12996	12732	12456	13135	12595	76	3900	500	8060	10	1	15230475	2084	-41.08	5.88	12	3.09	-333.00	2327.00	19960	20230911	-31.46	7300	20230427	87.40	14700	-6.94	20240102	12000	14.00	20240117	19960	-31.46	20230911	7300	87.40	20230427	1.34	N	226330	500	76 억		0	N	N	14	N	00	N
40	20240223	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13600	590	2	4.53	4184554510	308423	161.01	13110	13800	12950	16910	9110	13010	13567.58	0.00	0	4836	13536	13272	12996	12732	12456	13135	12595	76	3900	500	8060	10	1	15230475	2071	-40.84	5.84	12	2.03	-333.00	2327.00	19960	20230911	-31.86	7300	20230427	86.30	14700	-7.48	20240102	12000	13.33	20240117	19960	-31.86	20230911	7300	86.30	20230427	1.34	N	226330	500	76 억		0	N	N	14	N	00	N
41	20240223	090919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13140	130	2	1.00	112321920	8613	4.50	13110	13190	12950	16910	9110	13010	13040.98	0.00	0	-2521	13536	13272	12996	12732	12456	13135	12595	76	3900	500	8060	10	1	15230475	2001	-39.46	5.65	12	0.06	-333.00	2327.00	19960	20230911	-34.17	7300	20230427	80.00	14700	-10.61	20240102	12000	9.50	20240117	19960	-34.17	20230911	7300	80.00	20230427	1.34	N	226330	500	76 억		0	N	N	14	N	00	N
42	20240222	160905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13010	-160	5	-1.21	2458866050	188920	75.45	13210	13260	12720	17120	9220	13170	13015.39	0.00	0	-3621	13770	13470	13260	12960	12750	13365	12855	76	3950	500	8160	10	1	15230475	1981	-39.07	5.59	12	1.24	-333.00	2327.00	19960	20230911	-34.82	7300	20230427	78.22	14700	-11.50	20240102	12000	8.42	20240117	19960	-34.82	20230911	7300	78.22	20230427	1.32	N	226330	500	76 억		0	N	N	14	N	00	N
43	20240222	150915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13050	-120	5	-0.91	2327560620	178820	71.42	13210	13260	12720	17120	9220	13170	13016.22	0.00	0	-3734	13770	13470	13260	12960	12750	13365	12855	76	3950	500	8160	10	1	15230475	1988	-39.19	5.61	12	1.17	-333.00	2327.00	19960	20230911	-34.62	7300	20230427	78.77	14700	-11.22	20240102	12000	8.75	20240117	19960	-34.62	20230911	7300	78.77	20230427	1.32	N	226330	500	76 억		0	N	N	199	N	00	N
44	20240222	140913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13000	-170	5	-1.29	2083743130	160028	63.91	13210	13260	12720	17120	9220	13170	13021.12	0.00	0	-1085	13770	13470	13260	12960	12750	13365	12855	76	3950	500	8160	10	1	15230475	1980	-39.04	5.59	12	1.05	-333.00	2327.00	19960	20230911	-34.87	7300	20230427	78.08	14700	-11.56	20240102	12000	8.33	20240117	19960	-34.87	20230911	7300	78.08	20230427	1.32	N	226330	500	76 억		0	N	N	199	N	00	N
45	20240222	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13040	-130	5	-0.99	1874809660	143989	57.51	13210	13260	12720	17120	9220	13170	13020.51	0.00	0	-1238	13770	13470	13260	12960	12750	13365	12855	76	3950	500	8160	10	1	15230475	1986	-39.16	5.60	12	0.95	-333.00	2327.00	19960	20230911	-34.67	7300	20230427	78.63	14700	-11.29	20240102	12000	8.67	20240117	19960	-34.67	20230911	7300	78.63	20230427	1.32	N	226330	500	76 억		0	N	N	199	N	00	N
46	20240222	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13180	10	2	0.08	1597985540	122950	49.11	13210	13260	12720	17120	9220	13170	12997.04	0.00	0	2021	13770	13470	13260	12960	12750	13365	12855	76	3950	500	8160	10	1	15230475	2007	-39.58	5.66	12	0.81	-333.00	2327.00	19960	20230911	-33.97	7300	20230427	80.55	14700	-10.34	20240102	12000	9.83	20240117	19960	-33.97	20230911	7300	80.55	20230427	1.32	N	226330	500	76 억		0	N	N	199	N	00	N
47	20240222	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13230	60	2	0.46	1394281780	107481	42.93	13210	13240	12720	17120	9220	13170	12972.36	0.00	0	512	13770	13470	13260	12960	12750	13365	12855	76	3950	500	8160	10	1	15230475	2015	-39.73	5.69	12	0.71	-333.00	2327.00	19960	20230911	-33.72	7300	20230427	81.23	14700	-10.00	20240102	12000	10.25	20240117	19960	-33.72	20230911	7300	81.23	20230427	1.32	N	226330	500	76 억		0	N	N	199	N	00	N
48	20240222	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12920	-250	5	-1.90	1063826200	82284	32.86	13210	13210	12720	17120	9220	13170	12928.71	0.00	0	-7500	13770	13470	13260	12960	12750	13365	12855	76	3950	500	8160	10	1	15230475	1968	-38.80	5.55	12	0.54	-333.00	2327.00	19960	20230911	-35.27	7300	20230427	76.99	14700	-12.11	20240102	12000	7.67	20240117	19960	-35.27	20230911	7300	76.99	20230427	1.32	N	226330	500	76 억		0	N	N	199	N	00	N
49	20240222	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12820	-350	5	-2.66	496321520	38246	15.28	13210	13210	12800	17120	9220	13170	12977.08	0.00	0	-8610	13770	13470	13260	12960	12750	13365	12855	76	3950	500	8160	10	1	15230475	1953	-38.50	5.51	12	0.25	-333.00	2327.00	19960	20230911	-35.77	7300	20230427	75.62	14700	-12.79	20240102	12000	6.83	20240117	19960	-35.77	20230911	7300	75.62	20230427	1.32	N	226330	500	76 억		0	N	N	199	N	00	N
50	20240221	160907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13170	160	2	1.23	3312089780	248127	169.10	13180	13560	13050	16910	9110	13010	13348.44	0.00	0	2766	13616	13312	13146	12842	12676	13230	12760	76	3900	500	8060	10	1	15230475	2006	-39.55	5.66	12	1.63	-333.00	2327.00	19960	20230911	-34.02	7300	20230427	80.41	14700	-10.41	20240102	12000	9.75	20240117	19960	-34.02	20230911	7300	80.41	20230427	1.28	N	226330	500	76 억		0	N	N	199	N	00	N
51	20240221	150859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13090	80	2	0.61	3171924620	237462	161.83	13180	13560	13050	16910	9110	13010	13357.64	0.00	0	2987	13616	13312	13146	12842	12676	13230	12760	76	3900	500	8060	10	1	15230475	1994	-39.31	5.63	12	1.56	-333.00	2327.00	19960	20230911	-34.42	7300	20230427	79.32	14700	-10.95	20240102	12000	9.08	20240117	19960	-34.42	20230911	7300	79.32	20230427	1.28	N	226330	500	76 억		0	N	N	688	N	00	N
52	20240221	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13220	210	2	1.61	2814028250	210279	143.31	13180	13560	13180	16910	9110	13010	13382.39	0.00	0	7444	13616	13312	13146	12842	12676	13230	12760	76	3900	500	8060	10	1	15230475	2013	-39.70	5.68	12	1.38	-333.00	2327.00	19960	20230911	-33.77	7300	20230427	81.10	14700	-10.07	20240102	12000	10.17	20240117	19960	-33.77	20230911	7300	81.10	20230427	1.28	N	226330	500	76 억		0	N	N	688	N	00	N
53	20240221	130858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13210	200	2	1.54	2630047350	196377	133.83	13180	13560	13180	16910	9110	13010	13392.88	0.00	0	14609	13616	13312	13146	12842	12676	13230	12760	76	3900	500	8060	10	1	15230475	2012	-39.67	5.68	12	1.29	-333.00	2327.00	19960	20230911	-33.82	7300	20230427	80.96	14700	-10.14	20240102	12000	10.08	20240117	19960	-33.82	20230911	7300	80.96	20230427	1.28	N	226330	500	76 억		0	N	N	688	N	00	N
54	20240221	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13440	430	2	3.31	2352423250	175463	119.58	13180	13560	13180	16910	9110	13010	13406.99	0.00	0	16282	13616	13312	13146	12842	12676	13230	12760	76	3900	500	8060	10	1	15230475	2047	-40.36	5.78	12	1.15	-333.00	2327.00	19960	20230911	-32.67	7300	20230427	84.11	14700	-8.57	20240102	12000	12.00	20240117	19960	-32.67	20230911	7300	84.11	20230427	1.28	N	226330	500	76 억		0	N	N	688	N	00	N
55	20240221	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13510	500	2	3.84	2042232170	152442	103.89	13180	13560	13180	16910	9110	13010	13396.83	0.00	0	15555	13616	13312	13146	12842	12676	13230	12760	76	3900	500	8060	10	1	15230475	2058	-40.57	5.81	12	1.00	-333.00	2327.00	19960	20230911	-32.31	7300	20230427	85.07	14700	-8.10	20240102	12000	12.58	20240117	19960	-32.31	20230911	7300	85.07	20230427	1.28	N	226330	500	76 억		0	N	N	688	N	00	N
56	20240221	100858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13410	400	2	3.07	1679679580	125394	85.46	13180	13560	13180	16910	9110	13010	13395.27	0.00	0	9177	13616	13312	13146	12842	12676	13230	12760	76	3900	500	8060	10	1	15230475	2042	-40.27	5.76	12	0.82	-333.00	2327.00	19960	20230911	-32.82	7300	20230427	83.70	14700	-8.78	20240102	12000	11.75	20240117	19960	-32.82	20230911	7300	83.70	20230427	1.28	N	226330	500	76 억		0	N	N	688	N	00	N
57	20240221	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13400	390	2	3.00	689796770	51416	35.04	13180	13560	13180	16910	9110	13010	13416.14	0.00	0	11271	13616	13312	13146	12842	12676	13230	12760	76	3900	500	8060	10	1	15230475	2041	-40.24	5.76	12	0.34	-333.00	2327.00	19960	20230911	-32.87	7300	20230427	83.56	14700	-8.84	20240102	12000	11.67	20240117	19960	-32.87	20230911	7300	83.56	20230427	1.28	N	226330	500	76 억		0	N	N	688	N	00	N
58	20240220	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13010	-230	5	-1.74	1899318810	144605	80.46	13200	13450	12980	17210	9270	13240	13135.22	0.00	0	6823	13806	13522	13346	13062	12886	13435	12975	76	3970	500	8200	10	1	15230475	1981	-39.07	5.59	12	0.95	-333.00	2327.00	19960	20230911	-34.82	7300	20230427	78.22	14700	-11.50	20240102	12000	8.42	20240117	19960	-34.82	20230911	7300	78.22	20230427	1.27	N	226330	500	76 억		0	N	N	688	N	00	N
59	20240220	150851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13010	-230	5	-1.74	1809276000	137687	76.61	13200	13450	12980	17210	9270	13240	13140.30	0.00	0	6119	13806	13522	13346	13062	12886	13435	12975	76	3970	500	8200	10	1	15230475	1981	-39.07	5.59	12	0.90	-333.00	2327.00	19960	20230911	-34.82	7300	20230427	78.22	14700	-11.50	20240102	12000	8.42	20240117	19960	-34.82	20230911	7300	78.22	20230427	1.27	N	226330	500	76 억		0	N	N	207	N	00	N
60	20240220	140850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13040	-200	5	-1.51	1563918340	118840	66.13	13200	13450	12980	17210	9270	13240	13159.68	0.00	0	6714	13806	13522	13346	13062	12886	13435	12975	76	3970	500	8200	10	1	15230475	1986	-39.16	5.60	12	0.78	-333.00	2327.00	19960	20230911	-34.67	7300	20230427	78.63	14700	-11.29	20240102	12000	8.67	20240117	19960	-34.67	20230911	7300	78.63	20230427	1.27	N	226330	500	76 억		0	N	N	207	N	00	N
61	20240220	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13030	-210	5	-1.59	1403283460	106519	59.27	13200	13450	12980	17210	9270	13240	13173.85	0.00	0	6367	13806	13522	13346	13062	12886	13435	12975	76	3970	500	8200	10	1	15230475	1985	-39.13	5.60	12	0.70	-333.00	2327.00	19960	20230911	-34.72	7300	20230427	78.49	14700	-11.36	20240102	12000	8.58	20240117	19960	-34.72	20230911	7300	78.49	20230427	1.27	N	226330	500	76 억		0	N	N	207	N	00	N
62	20240220	120846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13130	-110	5	-0.83	1240448640	94060	52.34	13200	13450	12980	17210	9270	13240	13187.69	0.00	0	7809	13806	13522	13346	13062	12886	13435	12975	76	3970	500	8200	10	1	15230475	2000	-39.43	5.64	12	0.62	-333.00	2327.00	19960	20230911	-34.22	7300	20230427	79.86	14700	-10.68	20240102	12000	9.42	20240117	19960	-34.22	20230911	7300	79.86	20230427	1.27	N	226330	500	76 억		0	N	N	207	N	00	N
63	20240220	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13110	-130	5	-0.98	1166071170	88399	49.19	13200	13450	12980	17210	9270	13240	13190.85	0.00	0	7345	13806	13522	13346	13062	12886	13435	12975	76	3970	500	8200	10	1	15230475	1997	-39.37	5.63	12	0.58	-333.00	2327.00	19960	20230911	-34.32	7300	20230427	79.59	14700	-10.82	20240102	12000	9.25	20240117	19960	-34.32	20230911	7300	79.59	20230427	1.27	N	226330	500	76 억		0	N	N	207	N	00	N
64	20240220	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13250	10	2	0.08	798691870	60782	33.82	13200	13330	12980	17210	9270	13240	13139.82	0.00	0	11722	13806	13522	13346	13062	12886	13435	12975	76	3970	500	8200	10	1	15230475	2018	-39.79	5.69	12	0.40	-333.00	2327.00	19960	20230911	-33.62	7300	20230427	81.51	14700	-9.86	20240102	12000	10.42	20240117	19960	-33.62	20230911	7300	81.51	20230427	1.27	N	226330	500	76 억		0	N	N	207	N	00	N
65	20240220	090856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13210	-30	5	-0.23	68506880	5198	2.89	13200	13240	13140	17210	9270	13240	13176.09	0.00	0	539	13806	13522	13346	13062	12886	13435	12975	76	3970	500	8200	10	1	15230475	2012	-39.67	5.68	12	0.03	-333.00	2327.00	19960	20230911	-33.82	7300	20230427	80.96	14700	-10.14	20240102	12000	10.08	20240117	19960	-33.82	20230911	7300	80.96	20230427	1.27	N	226330	500	76 억		0	N	N	207	N	00	N
66	20240219	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13240	-180	5	-1.34	2368721540	177028	48.37	13420	13630	13170	17440	9400	13420	13380.79	0.00	0	-11335	14133	13776	13433	13076	12733	13605	12905	76	4020	500	8320	10	1	15230475	2017	-39.76	5.69	12	1.16	-333.00	2327.00	19960	20230911	-33.67	7300	20230427	81.37	14700	-9.93	20240102	12000	10.33	20240117	19960	-33.67	20230911	7300	81.37	20230427	1.29	N	226330	500	76 억		0	N	N	207	N	00	N
67	20240219	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13230	-190	5	-1.42	2292474900	171265	46.79	13420	13630	13170	17440	9400	13420	13385.51	0.00	0	-10178	14133	13776	13433	13076	12733	13605	12905	76	4020	500	8320	10	1	15230475	2015	-39.73	5.69	12	1.12	-333.00	2327.00	19960	20230911	-33.72	7300	20230427	81.23	14700	-10.00	20240102	12000	10.25	20240117	19960	-33.72	20230911	7300	81.23	20230427	1.29	N	226330	500	76 억		0	N	N	357	N	00	N
68	20240219	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13190	-230	5	-1.71	2118326630	158064	43.19	13420	13630	13170	17440	9400	13420	13401.68	0.00	0	-8974	14133	13776	13433	13076	12733	13605	12905	76	4020	500	8320	10	1	15230475	2009	-39.61	5.67	12	1.04	-333.00	2327.00	19960	20230911	-33.92	7300	20230427	80.68	14700	-10.27	20240102	12000	9.92	20240117	19960	-33.92	20230911	7300	80.68	20230427	1.29	N	226330	500	76 억		0	N	N	357	N	00	N
69	20240219	130855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13210	-210	5	-1.56	1881091700	140093	38.28	13420	13630	13210	17440	9400	13420	13427.46	0.00	0	-9339	14133	13776	13433	13076	12733	13605	12905	76	4020	500	8320	10	1	15230475	2012	-39.67	5.68	12	0.92	-333.00	2327.00	19960	20230911	-33.82	7300	20230427	80.96	14700	-10.14	20240102	12000	10.08	20240117	19960	-33.82	20230911	7300	80.96	20230427	1.29	N	226330	500	76 억		0	N	N	357	N	00	N
70	20240219	120852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13360	-60	5	-0.45	1686458830	125436	34.27	13420	13630	13210	17440	9400	13420	13444.81	0.00	0	-3232	14133	13776	13433	13076	12733	13605	12905	76	4020	500	8320	10	1	15230475	2035	-40.12	5.74	12	0.82	-333.00	2327.00	19960	20230911	-33.07	7300	20230427	83.01	14700	-9.12	20240102	12000	11.33	20240117	19960	-33.07	20230911	7300	83.01	20230427	1.29	N	226330	500	76 억		0	N	N	357	N	00	N
71	20240219	110850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13510	90	2	0.67	1407870700	104679	28.60	13420	13630	13210	17440	9400	13420	13449.46	0.00	0	494	14133	13776	13433	13076	12733	13605	12905	76	4020	500	8320	10	1	15230475	2058	-40.57	5.81	12	0.69	-333.00	2327.00	19960	20230911	-32.31	7300	20230427	85.07	14700	-8.10	20240102	12000	12.58	20240117	19960	-32.31	20230911	7300	85.07	20230427	1.29	N	226330	500	76 억		0	N	N	357	N	00	N
72	20240219	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13580	160	2	1.19	1085875540	80909	22.11	13420	13590	13210	17440	9400	13420	13420.95	0.00	0	3323	14133	13776	13433	13076	12733	13605	12905	76	4020	500	8320	10	1	15230475	2068	-40.78	5.84	12	0.53	-333.00	2327.00	19960	20230911	-31.96	7300	20230427	86.03	14700	-7.62	20240102	12000	13.17	20240117	19960	-31.96	20230911	7300	86.03	20230427	1.29	N	226330	500	76 억		0	N	N	357	N	00	N
73	20240219	090847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13260	-160	5	-1.19	318708430	23931	6.54	13420	13420	13210	17440	9400	13420	13317.08	0.00	0	-7838	14133	13776	13433	13076	12733	13605	12905	76	4020	500	8320	10	1	15230475	2020	-39.82	5.70	12	0.16	-333.00	2327.00	19960	20230911	-33.57	7300	20230427	81.64	14700	-9.80	20240102	12000	10.50	20240117	19960	-33.57	20230911	7300	81.64	20230427	1.29	N	226330	500	76 억		0	N	N	357	N	00	N
74	20240216	160841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13420	330	2	2.52	4914582010	363850	280.55	13700	13790	13090	17010	9170	13090	13507.92	0.00	0	14515	13556	13322	13066	12832	12576	13440	12950	76	3920	500	8110	10	1	15230475	2044	-40.30	5.77	12	2.39	-333.00	2327.00	19960	20230911	-32.77	7300	20230427	83.84	14700	-8.71	20240102	12000	11.83	20240117	19960	-32.77	20230911	7300	83.84	20230427	1.29	N	226330	500	76 억		0	N	N	357	N	00	N
75	20240216	150848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13350	260	2	1.99	4694895140	347447	267.90	13700	13790	13090	17010	9170	13090	13512.67	0.00	0	10854	13556	13322	13066	12832	12576	13440	12950	76	3920	500	8110	10	1	15230475	2033	-40.09	5.74	12	2.28	-333.00	2327.00	19960	20230911	-33.12	7300	20230427	82.88	14700	-9.18	20240102	12000	11.25	20240117	19960	-33.12	20230911	7300	82.88	20230427	1.29	N	226330	500	76 억		0	N	N	140	N	00	N
76	20240216	140851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13350	260	2	1.99	4295528860	317645	244.92	13700	13790	13090	17010	9170	13090	13523.18	0.00	0	13900	13556	13322	13066	12832	12576	13440	12950	76	3920	500	8110	10	1	15230475	2033	-40.09	5.74	12	2.09	-333.00	2327.00	19960	20230911	-33.12	7300	20230427	82.88	14700	-9.18	20240102	12000	11.25	20240117	19960	-33.12	20230911	7300	82.88	20230427	1.29	N	226330	500	76 억		0	N	N	140	N	00	N
77	20240216	130845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13290	200	2	1.53	4108075230	303584	234.08	13700	13790	13090	17010	9170	13090	13532.07	0.00	0	11402	13556	13322	13066	12832	12576	13440	12950	76	3920	500	8110	10	1	15230475	2024	-39.91	5.71	12	1.99	-333.00	2327.00	19960	20230911	-33.42	7300	20230427	82.05	14700	-9.59	20240102	12000	10.75	20240117	19960	-33.42	20230911	7300	82.05	20230427	1.29	N	226330	500	76 억		0	N	N	140	N	00	N
78	20240216	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13350	260	2	1.99	3754783480	276913	213.52	13700	13790	13350	17010	9170	13090	13559.60	0.00	0	11158	13556	13322	13066	12832	12576	13440	12950	76	3920	500	8110	10	1	15230475	2033	-40.09	5.74	12	1.82	-333.00	2327.00	19960	20230911	-33.12	7300	20230427	82.88	14700	-9.18	20240102	12000	11.25	20240117	19960	-33.12	20230911	7300	82.88	20230427	1.29	N	226330	500	76 억		0	N	N	140	N	00	N
79	20240216	110855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13510	420	2	3.21	3299880700	243106	187.45	13700	13790	13360	17010	9170	13090	13574.03	0.00	0	15205	13556	13322	13066	12832	12576	13440	12950	76	3920	500	8110	10	1	15230475	2058	-40.57	5.81	12	1.60	-333.00	2327.00	19960	20230911	-32.31	7300	20230427	85.07	14700	-8.10	20240102	12000	12.58	20240117	19960	-32.31	20230911	7300	85.07	20230427	1.29	N	226330	500	76 억		0	N	N	140	N	00	N
80	20240216	100848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13500	410	2	3.13	2972655720	218850	168.75	13700	13790	13360	17010	9170	13090	13583.30	0.00	0	16745	13556	13322	13066	12832	12576	13440	12950	76	3920	500	8110	10	1	15230475	2056	-40.54	5.80	12	1.44	-333.00	2327.00	19960	20230911	-32.36	7300	20230427	84.93	14700	-8.16	20240102	12000	12.50	20240117	19960	-32.36	20230911	7300	84.93	20230427	1.29	N	226330	500	76 억		0	N	N	140	N	00	N
81	20240216	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13460	370	2	2.83	687832610	50742	39.13	13700	13700	13400	17010	9170	13090	13556.40	0.00	0	-1218	13556	13322	13066	12832	12576	13440	12950	76	3920	500	8110	10	1	15230475	2050	-40.42	5.78	12	0.33	-333.00	2327.00	19960	20230911	-32.57	7300	20230427	84.38	14700	-8.44	20240102	12000	12.17	20240117	19960	-32.57	20230911	7300	84.38	20230427	1.29	N	226330	500	76 억		0	N	N	140	N	00	N
82	20240215	160840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13090	160	2	1.24	1666689370	127413	83.61	13050	13300	12810	16800	9060	12930	13080.99	0.00	0	-5808	13376	13152	12816	12592	12256	13265	12705	76	3870	500	8010	10	1	15230475	1994	-39.31	5.63	12	0.84	-333.00	2327.00	19960	20230911	-34.42	7300	20230427	79.32	14700	-10.95	20240102	12000	9.08	20240117	19960	-34.42	20230911	7300	79.32	20230427	1.28	N	226330	500	76 억		0	N	N	140	N	00	N
83	20240215	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13070	140	2	1.08	1594488730	121890	79.99	13050	13300	12810	16800	9060	12930	13081.37	0.00	0	-5605	13376	13152	12816	12592	12256	13265	12705	76	3870	500	8010	10	1	15230475	1991	-39.25	5.62	12	0.80	-333.00	2327.00	19960	20230911	-34.52	7300	20230427	79.04	14700	-11.09	20240102	12000	8.92	20240117	19960	-34.52	20230911	7300	79.04	20230427	1.28	N	226330	500	76 억		0	N	N	218	N	00	N
84	20240215	140840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13100	170	2	1.31	1411475120	107903	70.81	13050	13300	12810	16800	9060	12930	13080.96	0.00	0	-3199	13376	13152	12816	12592	12256	13265	12705	76	3870	500	8010	10	1	15230475	1995	-39.34	5.63	12	0.71	-333.00	2327.00	19960	20230911	-34.37	7300	20230427	79.45	14700	-10.88	20240102	12000	9.17	20240117	19960	-34.37	20230911	7300	79.45	20230427	1.28	N	226330	500	76 억		0	N	N	218	N	00	N
85	20240215	130822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13110	180	2	1.39	1354392030	103541	67.95	13050	13300	12810	16800	9060	12930	13080.73	0.00	0	-1461	13376	13152	12816	12592	12256	13265	12705	76	3870	500	8010	10	1	15230475	1997	-39.37	5.63	12	0.68	-333.00	2327.00	19960	20230911	-34.32	7300	20230427	79.59	14700	-10.82	20240102	12000	9.25	20240117	19960	-34.32	20230911	7300	79.59	20230427	1.28	N	226330	500	76 억		0	N	N	218	N	00	N
86	20240215	120841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13180	250	2	1.93	1222636760	93485	61.35	13050	13300	12810	16800	9060	12930	13078.43	0.00	0	-1116	13376	13152	12816	12592	12256	13265	12705	76	3870	500	8010	10	1	15230475	2007	-39.58	5.66	12	0.61	-333.00	2327.00	19960	20230911	-33.97	7300	20230427	80.55	14700	-10.34	20240102	12000	9.83	20240117	19960	-33.97	20230911	7300	80.55	20230427	1.28	N	226330	500	76 억		0	N	N	218	N	00	N
87	20240215	110835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12970	40	2	0.31	1030015510	78785	51.70	13050	13300	12810	16800	9060	12930	13073.75	0.00	0	-463	13376	13152	12816	12592	12256	13265	12705	76	3870	500	8010	10	1	15230475	1975	-38.95	5.57	12	0.52	-333.00	2327.00	19960	20230911	-35.02	7300	20230427	77.67	14700	-11.77	20240102	12000	8.08	20240117	19960	-35.02	20230911	7300	77.67	20230427	1.28	N	226330	500	76 억		0	N	N	218	N	00	N
88	20240215	100835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13120	190	2	1.47	804675250	61458	40.33	13050	13300	12810	16800	9060	12930	13093.09	0.00	0	4835	13376	13152	12816	12592	12256	13265	12705	76	3870	500	8010	10	1	15230475	1998	-39.40	5.64	12	0.40	-333.00	2327.00	19960	20230911	-34.27	7300	20230427	79.73	14700	-10.75	20240102	12000	9.33	20240117	19960	-34.27	20230911	7300	79.73	20230427	1.28	N	226330	500	76 억		0	N	N	218	N	00	N
89	20240215	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13020	90	2	0.70	149346600	11515	7.56	13050	13090	12810	16800	9060	12930	12969.74	0.00	0	-1373	13376	13152	12816	12592	12256	13265	12705	76	3870	500	8010	10	1	15230475	1983	-39.10	5.60	12	0.08	-333.00	2327.00	19960	20230911	-34.77	7300	20230427	78.36	14700	-11.43	20240102	12000	8.50	20240117	19960	-34.77	20230911	7300	78.36	20230427	1.28	N	226330	500	76 억		0	N	N	218	N	00	N
90	20240214	160831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12930	-170	5	-1.30	1935640910	151992	65.31	12660	13040	12480	17030	9170	13100	12734.51	0.00	0	-12717	13593	13346	12983	12736	12373	13470	12860	76	3930	500	8120	10	1	15230475	1969	-38.83	5.56	12	1.00	-333.00	2327.00	19960	20230911	-35.22	7300	20230427	77.12	14700	-12.04	20240102	12000	7.75	20240117	19960	-35.22	20230911	7300	77.12	20230427	1.28	N	226330	500	76 억		0	N	N	218	N	00	N
91	20240214	150833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12860	-240	5	-1.83	1834395120	144133	61.93	12660	13040	12480	17030	9170	13100	12726.58	0.00	0	-14529	13593	13346	12983	12736	12373	13470	12860	76	3930	500	8120	10	1	15230475	1959	-38.62	5.53	12	0.95	-333.00	2327.00	19960	20230911	-35.57	7300	20230427	76.16	14700	-12.52	20240102	12000	7.17	20240117	19960	-35.57	20230911	7300	76.16	20230427	1.28	N	226330	500	76 억		0	N	N	77	N	00	N
92	20240214	140828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12960	-140	5	-1.07	1673155920	131624	56.56	12660	13040	12480	17030	9170	13100	12711.04	0.00	0	-15583	13593	13346	12983	12736	12373	13470	12860	76	3930	500	8120	10	1	15230475	1974	-38.92	5.57	12	0.86	-333.00	2327.00	19960	20230911	-35.07	7300	20230427	77.53	14700	-11.84	20240102	12000	8.00	20240117	19960	-35.07	20230911	7300	77.53	20230427	1.28	N	226330	500	76 억		0	N	N	77	N	00	N
93	20240214	130832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12990	-110	5	-0.84	1593281380	125450	53.91	12660	13040	12480	17030	9170	13100	12699.89	0.00	0	-16670	13593	13346	12983	12736	12373	13470	12860	76	3930	500	8120	10	1	15230475	1978	-39.01	5.58	12	0.82	-333.00	2327.00	19960	20230911	-34.92	7300	20230427	77.95	14700	-11.63	20240102	12000	8.25	20240117	19960	-34.92	20230911	7300	77.95	20230427	1.28	N	226330	500	76 억		0	N	N	77	N	00	N
94	20240214	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12980	-120	5	-0.92	1424108390	112419	48.31	12660	12990	12480	17030	9170	13100	12667.09	0.00	0	-20915	13593	13346	12983	12736	12373	13470	12860	76	3930	500	8120	10	1	15230475	1977	-38.98	5.58	12	0.74	-333.00	2327.00	19960	20230911	-34.97	7300	20230427	77.81	14700	-11.70	20240102	12000	8.17	20240117	19960	-34.97	20230911	7300	77.81	20230427	1.28	N	226330	500	76 억		0	N	N	77	N	00	N
95	20240214	110831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12710	-390	5	-2.98	1181993590	93575	40.21	12660	12860	12480	17030	9170	13100	12630.51	0.00	0	-24554	13593	13346	12983	12736	12373	13470	12860	76	3930	500	8120	10	1	15230475	1936	-38.17	5.46	12	0.61	-333.00	2327.00	19960	20230911	-36.32	7300	20230427	74.11	14700	-13.54	20240102	12000	5.92	20240117	19960	-36.32	20230911	7300	74.11	20230427	1.28	N	226330	500	76 억		0	N	N	77	N	00	N
96	20240214	090821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12830	-270	5	-2.06	310073100	24481	10.52	12660	12830	12580	17030	9170	13100	12662.29	0.00	0	1957	13593	13346	12983	12736	12373	13470	12860	76	3930	500	8120	10	1	15230475	1954	-38.53	5.51	12	0.16	-333.00	2327.00	19960	20230911	-35.72	7300	20230427	75.75	14700	-12.72	20240102	12000	6.92	20240117	19960	-35.72	20230911	7300	75.75	20230427	1.28	N	226330	500	76 억		0	N	N	77	N	00	N
97	20240213	160821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13100	590	2	4.72	2998340410	231367	129.25	12640	13230	12620	16260	8760	12510	12959.03	0.00	0	42949	12903	12706	12463	12266	12023	12585	12145	76	3750	500	7750	10	1	15230475	1995	-39.34	5.63	12	1.52	-333.00	2327.00	19960	20230911	-34.37	7300	20230427	79.45	14700	-10.88	20240102	12000	9.17	20240117	19960	-34.37	20230911	7300	79.45	20230427	1.27	N	226330	500	76 억		0	N	N	77	N	00	N
98	20240213	150818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12990	480	2	3.84	2746603970	212053	118.46	12640	13230	12620	16260	8760	12510	12952.44	0.00	0	48446	12903	12706	12463	12266	12023	12585	12145	76	3750	500	7750	10	1	15230475	1978	-39.01	5.58	12	1.39	-333.00	2327.00	19960	20230911	-34.92	7300	20230427	77.95	14700	-11.63	20240102	12000	8.25	20240117	19960	-34.92	20230911	7300	77.95	20230427	1.27	N	226330	500	76 억		0	N	N	238	N	00	N
99	20240213	140826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13150	640	2	5.12	2302359080	178101	99.49	12640	13160	12620	16260	8760	12510	12927.27	0.00	0	45061	12903	12706	12463	12266	12023	12585	12145	76	3750	500	7750	10	1	15230475	2003	-39.49	5.65	12	1.17	-333.00	2327.00	19960	20230911	-34.12	7300	20230427	80.14	14700	-10.54	20240102	12000	9.58	20240117	19960	-34.12	20230911	7300	80.14	20230427	1.27	N	226330	500	76 억		0	N	N	238	N	00	N
100	20240213	130816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12990	480	2	3.84	2094156580	162190	90.61	12640	13120	12620	16260	8760	12510	12911.75	0.00	0	41730	12903	12706	12463	12266	12023	12585	12145	76	3750	500	7750	10	1	15230475	1978	-39.01	5.58	12	1.06	-333.00	2327.00	19960	20230911	-34.92	7300	20230427	77.95	14700	-11.63	20240102	12000	8.25	20240117	19960	-34.92	20230911	7300	77.95	20230427	1.27	N	226330	500	76 억		0	N	N	238	N	00	N
101	20240213	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13080	570	2	4.56	1967736990	152487	85.19	12640	13120	12620	16260	8760	12510	12904.29	0.00	0	38372	12903	12706	12463	12266	12023	12585	12145	76	3750	500	7750	10	1	15230475	1992	-39.28	5.62	12	1.00	-333.00	2327.00	19960	20230911	-34.47	7300	20230427	79.18	14700	-11.02	20240102	12000	9.00	20240117	19960	-34.47	20230911	7300	79.18	20230427	1.27	N	226330	500	76 억		0	N	N	238	N	00	N
102	20240213	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12950	440	2	3.52	1664387200	129226	72.19	12640	13110	12620	16260	8760	12510	12879.66	0.00	0	30142	12903	12706	12463	12266	12023	12585	12145	76	3750	500	7750	10	1	15230475	1972	-38.89	5.57	12	0.85	-333.00	2327.00	19960	20230911	-35.12	7300	20230427	77.40	14700	-11.90	20240102	12000	7.92	20240117	19960	-35.12	20230911	7300	77.40	20230427	1.27	N	226330	500	76 억		0	N	N	238	N	00	N
103	20240213	100659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13090	580	2	4.64	1381065600	107371	59.98	12640	13100	12620	16260	8760	12510	12862.56	0.00	0	26285	12903	12706	12463	12266	12023	12585	12145	76	3750	500	7750	10	1	15230475	1994	-39.31	5.63	12	0.70	-333.00	2327.00	19960	20230911	-34.42	7300	20230427	79.32	14700	-10.95	20240102	12000	9.08	20240117	19960	-34.42	20230911	7300	79.32	20230427	1.27	N	226330	500	76 억		0	N	N	238	N	00	N