KissMeData/134060/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	160815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	0	3	0.00	29149170	5600	107.96	5210	5250	5170	6810	3670	5240	5205.21	0.57	0	-908	5286	5262	5216	5192	5146	5275	5205	24	1570	500	3560	10	1	4769250	250	8.75	1.01	12	0.12	599.00	5208.00	7730	20230622	-32.21	4955	20230726	5.75	5450	-3.85	20240103	5040	3.97	20240207	7730	-32.21	20230622	4955	5.75	20230726	0.00	N	134060	500	23 억		27231	N	N	0	N	00	N
3	20240229	150817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	0	3	0.00	29039120	5579	107.56	5210	5240	5170	6810	3670	5240	5205.08	0.57	0	-906	5286	5262	5216	5192	5146	5275	5205	24	1570	500	3560	10	1	4769250	250	8.75	1.01	12	0.12	599.00	5208.00	7730	20230622	-32.21	4955	20230726	5.75	5450	-3.85	20240103	5040	3.97	20240207	7730	-32.21	20230622	4955	5.75	20230726	0.00	N	134060	500	23 억		27231	N	N	0	N	00	N
4	20240229	140818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-70	5	-1.34	18060670	3480	67.09	5210	5240	5170	6810	3670	5240	5189.85	0.57	0	-715	5286	5262	5216	5192	5146	5275	5205	24	1570	500	3560	10	1	4769250	247	8.63	0.99	12	0.07	599.00	5208.00	7730	20230622	-33.12	4955	20230726	4.34	5450	-5.14	20240103	5040	2.58	20240207	7730	-33.12	20230622	4955	4.34	20230726	0.00	N	134060	500	23 억		27231	N	N	0	N	00	N
5	20240229	130815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-70	5	-1.34	10942350	2107	40.62	5210	5240	5170	6810	3670	5240	5193.33	0.57	0	-543	5286	5262	5216	5192	5146	5275	5205	24	1570	500	3560	10	1	4769250	247	8.63	0.99	12	0.04	599.00	5208.00	7730	20230622	-33.12	4955	20230726	4.34	5450	-5.14	20240103	5040	2.58	20240207	7730	-33.12	20230622	4955	4.34	20230726	0.00	N	134060	500	23 억		27231	N	N	0	N	00	N
6	20240229	120816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-50	5	-0.95	5620350	1079	20.80	5210	5240	5180	6810	3670	5240	5208.85	0.57	0	-283	5286	5262	5216	5192	5146	5275	5205	24	1570	500	3560	10	1	4769250	248	8.66	1.00	12	0.02	599.00	5208.00	7730	20230622	-32.86	4955	20230726	4.74	5450	-4.77	20240103	5040	2.98	20240207	7730	-32.86	20230622	4955	4.74	20230726	0.00	N	134060	500	23 억		27231	N	N	0	N	00	N
7	20240229	110818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	0	3	0.00	5609970	1077	20.76	5210	5240	5180	6810	3670	5240	5208.89	0.57	0	-283	5286	5262	5216	5192	5146	5275	5205	24	1570	500	3560	10	1	4769250	250	8.75	1.01	12	0.02	599.00	5208.00	7730	20230622	-32.21	4955	20230726	5.75	5450	-3.85	20240103	5040	3.97	20240207	7730	-32.21	20230622	4955	5.75	20230726	0.00	N	134060	500	23 억		27231	N	N	0	N	00	N
8	20240229	100818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-10	5	-0.19	5411180	1039	20.03	5210	5230	5180	6810	3670	5240	5208.07	0.57	0	-279	5286	5262	5216	5192	5146	5275	5205	24	1570	500	3560	10	1	4769250	249	8.73	1.00	12	0.02	599.00	5208.00	7730	20230622	-32.34	4955	20230726	5.55	5450	-4.04	20240103	5040	3.77	20240207	7730	-32.34	20230622	4955	5.55	20230726	0.00	N	134060	500	23 억		27231	N	N	0	N	00	N
9	20240229	090816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-10	5	-0.19	4245580	816	15.73	5210	5230	5180	6810	3670	5240	5202.92	0.57	0	-80	5286	5262	5216	5192	5146	5275	5205	24	1570	500	3560	10	1	4769250	249	8.73	1.00	12	0.02	599.00	5208.00	7730	20230622	-32.34	4955	20230726	5.55	5450	-4.04	20240103	5040	3.77	20240207	7730	-32.34	20230622	4955	5.55	20230726	0.00	N	134060	500	23 억		27231	N	N	0	N	00	N
10	20240228	160730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	0	3	0.00	27053970	5187	211.97	5230	5240	5170	6810	3670	5240	5215.73	0.59	0	-772	5320	5280	5250	5210	5180	5300	5230	24	1570	500	3560	10	1	4769250	250	8.75	1.01	12	0.11	599.00	5208.00	7730	20230622	-32.21	4955	20230726	5.75	5450	-3.85	20240103	5040	3.97	20240207	7730	-32.21	20230622	4955	5.75	20230726	0.00	N	134060	500	23 억		27971	N	N	0	N	00	N
11	20240228	150729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	0	3	0.00	26766030	5132	209.73	5230	5240	5170	6810	3670	5240	5215.52	0.59	0	-772	5320	5280	5250	5210	5180	5300	5230	24	1570	500	3560	10	1	4769250	250	8.75	1.01	12	0.11	599.00	5208.00	7730	20230622	-32.21	4955	20230726	5.75	5450	-3.85	20240103	5040	3.97	20240207	7730	-32.21	20230622	4955	5.75	20230726	0.00	N	134060	500	23 억		27971	N	N	0	N	00	N
12	20240228	140815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-20	5	-0.38	23691040	4544	185.70	5230	5240	5170	6810	3670	5240	5213.70	0.59	0	-657	5320	5280	5250	5210	5180	5300	5230	24	1570	500	3560	10	1	4769250	249	8.71	1.00	12	0.10	599.00	5208.00	7730	20230622	-32.47	4955	20230726	5.35	5450	-4.22	20240103	5040	3.57	20240207	7730	-32.47	20230622	4955	5.35	20230726	0.00	N	134060	500	23 억		27971	N	N	0	N	00	N
13	20240228	130816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-70	5	-1.34	18459390	3543	144.79	5230	5240	5170	6810	3670	5240	5210.10	0.59	0	-545	5320	5280	5250	5210	5180	5300	5230	24	1570	500	3560	10	1	4769250	247	8.63	0.99	12	0.07	599.00	5208.00	7730	20230622	-33.12	4955	20230726	4.34	5450	-5.14	20240103	5040	2.58	20240207	7730	-33.12	20230622	4955	4.34	20230726	0.00	N	134060	500	23 억		27971	N	N	0	N	00	N
14	20240228	120818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-50	5	-0.95	10743070	2057	84.06	5230	5240	5190	6810	3670	5240	5222.69	0.59	0	-487	5320	5280	5250	5210	5180	5300	5230	24	1570	500	3560	10	1	4769250	248	8.66	1.00	12	0.04	599.00	5208.00	7730	20230622	-32.86	4955	20230726	4.74	5450	-4.77	20240103	5040	2.98	20240207	7730	-32.86	20230622	4955	4.74	20230726	0.00	N	134060	500	23 억		27971	N	N	0	N	00	N
15	20240228	110747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-40	5	-0.76	9673210	1851	75.64	5230	5240	5200	6810	3670	5240	5225.94	0.59	0	-354	5320	5280	5250	5210	5180	5300	5230	24	1570	500	3560	10	1	4769250	248	8.68	1.00	12	0.04	599.00	5208.00	7730	20230622	-32.73	4955	20230726	4.94	5450	-4.59	20240103	5040	3.17	20240207	7730	-32.73	20230622	4955	4.94	20230726	0.00	N	134060	500	23 억		27971	N	N	0	N	00	N
16	20240228	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-10	5	-0.19	8810010	1685	68.86	5230	5240	5210	6810	3670	5240	5228.49	0.59	0	-188	5320	5280	5250	5210	5180	5300	5230	24	1570	500	3560	10	1	4769250	249	8.73	1.00	12	0.04	599.00	5208.00	7730	20230622	-32.34	4955	20230726	5.55	5450	-4.04	20240103	5040	3.77	20240207	7730	-32.34	20230622	4955	5.55	20230726	0.00	N	134060	500	23 억		27971	N	N	0	N	00	N
17	20240228	090818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	0	3	0.00	2678360	512	20.92	5230	5240	5230	6810	3670	5240	5231.17	0.59	0	-33	5320	5280	5250	5210	5180	5300	5230	24	1570	500	3560	10	1	4769250	250	8.75	1.01	12	0.01	599.00	5208.00	7730	20230622	-32.21	4955	20230726	5.75	5450	-3.85	20240103	5040	3.97	20240207	7730	-32.21	20230622	4955	5.75	20230726	0.00	N	134060	500	23 억		27971	N	N	0	N	00	N
18	20240227	160816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	10	2	0.19	12857700	2447	57.12	5230	5290	5220	6790	3670	5230	5254.47	0.59	0	-627	5316	5272	5206	5162	5096	5295	5185	24	1560	500	3550	10	1	4769250	250	8.75	1.01	12	0.05	599.00	5208.00	7730	20230622	-32.21	4955	20230726	5.75	5450	-3.85	20240103	5040	3.97	20240207	7730	-32.21	20230622	4955	5.75	20230726	0.00	N	134060	500	23 억		28300	N	N	0	N	00	N
19	20240227	150818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	10	2	0.19	12758140	2428	56.68	5230	5290	5220	6790	3670	5230	5254.59	0.59	0	-626	5316	5272	5206	5162	5096	5295	5185	24	1560	500	3550	10	1	4769250	250	8.75	1.01	12	0.05	599.00	5208.00	7730	20230622	-32.21	4955	20230726	5.75	5450	-3.85	20240103	5040	3.97	20240207	7730	-32.21	20230622	4955	5.75	20230726	0.00	N	134060	500	23 억		28300	N	N	0	N	00	N
20	20240227	140813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	20	2	0.38	11236700	2138	49.91	5230	5290	5220	6790	3670	5230	5255.71	0.59	0	-459	5316	5272	5206	5162	5096	5295	5185	24	1560	500	3550	10	1	4769250	250	8.76	1.01	12	0.04	599.00	5208.00	7730	20230622	-32.08	4955	20230726	5.95	5450	-3.67	20240103	5040	4.17	20240207	7730	-32.08	20230622	4955	5.95	20230726	0.00	N	134060	500	23 억		28300	N	N	0	N	00	N
21	20240227	130735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	20	2	0.38	10197860	1940	45.28	5230	5290	5220	6790	3670	5230	5256.63	0.59	0	-281	5316	5272	5206	5162	5096	5295	5185	24	1560	500	3550	10	1	4769250	250	8.76	1.01	12	0.04	599.00	5208.00	7730	20230622	-32.08	4955	20230726	5.95	5450	-3.67	20240103	5040	4.17	20240207	7730	-32.08	20230622	4955	5.95	20230726	0.00	N	134060	500	23 억		28300	N	N	0	N	00	N
22	20240227	120818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	30	2	0.57	9053360	1722	40.20	5230	5290	5220	6790	3670	5230	5257.47	0.59	0	-264	5316	5272	5206	5162	5096	5295	5185	24	1560	500	3550	10	1	4769250	251	8.78	1.01	12	0.04	599.00	5208.00	7730	20230622	-31.95	4955	20230726	6.16	5450	-3.49	20240103	5040	4.37	20240207	7730	-31.95	20230622	4955	6.16	20230726	0.00	N	134060	500	23 억		28300	N	N	0	N	00	N
23	20240227	110816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	50	2	0.96	8304620	1580	36.88	5230	5290	5220	6790	3670	5230	5256.09	0.59	0	-166	5316	5272	5206	5162	5096	5295	5185	24	1560	500	3550	10	1	4769250	252	8.81	1.01	12	0.03	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	5450	-3.12	20240103	5040	4.76	20240207	7730	-31.69	20230622	4955	6.56	20230726	0.00	N	134060	500	23 억		28300	N	N	0	N	00	N
24	20240227	100812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	20	2	0.38	4836660	923	21.55	5230	5260	5220	6790	3670	5230	5240.15	0.59	0	-84	5316	5272	5206	5162	5096	5295	5185	24	1560	500	3550	10	1	4769250	250	8.76	1.01	12	0.02	599.00	5208.00	7730	20230622	-32.08	4955	20230726	5.95	5450	-3.67	20240103	5040	4.17	20240207	7730	-32.08	20230622	4955	5.95	20230726	0.00	N	134060	500	23 억		28300	N	N	0	N	00	N
25	20240227	090815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	20	2	0.38	3204710	612	14.29	5230	5260	5220	6790	3670	5230	5236.45	0.59	0	-82	5316	5272	5206	5162	5096	5295	5185	24	1560	500	3550	10	1	4769250	250	8.76	1.01	12	0.01	599.00	5208.00	7730	20230622	-32.08	4955	20230726	5.95	5450	-3.67	20240103	5040	4.17	20240207	7730	-32.08	20230622	4955	5.95	20230726	0.00	N	134060	500	23 억		28300	N	N	0	N	00	N
26	20240226	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	50	2	0.97	22249450	4284	196.69	5180	5250	5140	6730	3630	5180	5193.62	0.61	0	-824	5326	5252	5216	5142	5106	5235	5125	24	1550	500	3520	10	1	4769250	249	8.73	1.00	12	0.09	599.00	5208.00	7730	20230622	-32.34	4955	20230726	5.55	5450	-4.04	20240103	5040	3.77	20240207	7730	-32.34	20230622	4955	5.55	20230726	0.00	N	134060	500	23 억		29124	N	N	0	N	00	N
27	20240226	150807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	50	2	0.97	20073770	3868	177.59	5180	5250	5140	6730	3630	5180	5189.70	0.61	0	-956	5326	5252	5216	5142	5106	5235	5125	24	1550	500	3520	10	1	4769250	249	8.73	1.00	12	0.08	599.00	5208.00	7730	20230622	-32.34	4955	20230726	5.55	5450	-4.04	20240103	5040	3.77	20240207	7730	-32.34	20230622	4955	5.55	20230726	0.00	N	134060	500	23 억		29124	N	N	0	N	00	N
28	20240226	140810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	50	2	0.97	20037160	3861	177.27	5180	5250	5140	6730	3630	5180	5189.63	0.61	0	-955	5326	5252	5216	5142	5106	5235	5125	24	1550	500	3520	10	1	4769250	249	8.73	1.00	12	0.08	599.00	5208.00	7730	20230622	-32.34	4955	20230726	5.55	5450	-4.04	20240103	5040	3.77	20240207	7730	-32.34	20230622	4955	5.55	20230726	0.00	N	134060	500	23 억		29124	N	N	0	N	00	N
29	20240226	130805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	70	2	1.35	17735960	3421	157.07	5180	5250	5140	6730	3630	5180	5184.44	0.61	0	-954	5326	5252	5216	5142	5106	5235	5125	24	1550	500	3520	10	1	4769250	250	8.76	1.01	12	0.07	599.00	5208.00	7730	20230622	-32.08	4955	20230726	5.95	5450	-3.67	20240103	5040	4.17	20240207	7730	-32.08	20230622	4955	5.95	20230726	0.00	N	134060	500	23 억		29124	N	N	0	N	00	N
30	20240226	120804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	0	3	0.00	12997130	2507	115.11	5180	5250	5140	6730	3630	5180	5184.34	0.61	0	-455	5326	5252	5216	5142	5106	5235	5125	24	1550	500	3520	10	1	4769250	247	8.65	0.99	12	0.05	599.00	5208.00	7730	20230622	-32.99	4955	20230726	4.54	5450	-4.95	20240103	5040	2.78	20240207	7730	-32.99	20230622	4955	4.54	20230726	0.00	N	134060	500	23 억		29124	N	N	0	N	00	N
31	20240226	110803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	10	2	0.19	12893390	2487	114.19	5180	5250	5140	6730	3630	5180	5184.31	0.61	0	-459	5326	5252	5216	5142	5106	5235	5125	24	1550	500	3520	10	1	4769250	248	8.66	1.00	12	0.05	599.00	5208.00	7730	20230622	-32.86	4955	20230726	4.74	5450	-4.77	20240103	5040	2.98	20240207	7730	-32.86	20230622	4955	4.74	20230726	0.00	N	134060	500	23 억		29124	N	N	0	N	00	N
32	20240226	100801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-10	5	-0.19	6791470	1305	59.92	5180	5250	5170	6730	3630	5180	5204.19	0.61	0	-262	5326	5252	5216	5142	5106	5235	5125	24	1550	500	3520	10	1	4769250	247	8.63	0.99	12	0.03	599.00	5208.00	7730	20230622	-33.12	4955	20230726	4.34	5450	-5.14	20240103	5040	2.58	20240207	7730	-33.12	20230622	4955	4.34	20230726	0.00	N	134060	500	23 억		29124	N	N	0	N	00	N
33	20240226	090801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	20	2	0.39	5620240	1079	49.54	5180	5250	5170	6730	3630	5180	5208.75	0.61	0	-146	5326	5252	5216	5142	5106	5235	5125	24	1550	500	3520	10	1	4769250	248	8.68	1.00	12	0.02	599.00	5208.00	7730	20230622	-32.73	4955	20230726	4.94	5450	-4.59	20240103	5040	3.17	20240207	7730	-32.73	20230622	4955	4.94	20230726	0.00	N	134060	500	23 억		29124	N	N	0	N	00	N
34	20240223	160802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-110	5	-2.08	11398480	2178	129.10	5280	5290	5180	6870	3710	5290	5233.46	0.63	0	-910	5336	5312	5286	5262	5236	5315	5265	24	1580	500	3590	10	1	4769250	247	8.65	0.99	12	0.05	599.00	5208.00	7730	20230622	-32.99	4955	20230726	4.54	5450	-4.95	20240103	5040	2.78	20240207	7730	-32.99	20230622	4955	4.54	20230726	0.00	N	134060	500	23 억		30034	N	N	0	N	00	N
35	20240223	150757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-50	5	-0.95	8269660	1574	93.30	5280	5290	5230	6870	3710	5290	5253.91	0.63	0	-908	5336	5312	5286	5262	5236	5315	5265	24	1580	500	3590	10	1	4769250	250	8.75	1.01	12	0.03	599.00	5208.00	7730	20230622	-32.21	4955	20230726	5.75	5450	-3.85	20240103	5040	3.97	20240207	7730	-32.21	20230622	4955	5.75	20230726	0.00	N	134060	500	23 억		30034	N	N	0	N	00	N
36	20240223	140758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-60	5	-1.13	7029170	1338	79.31	5280	5290	5230	6870	3710	5290	5253.49	0.63	0	-709	5336	5312	5286	5262	5236	5315	5265	24	1580	500	3590	10	1	4769250	249	8.73	1.00	12	0.03	599.00	5208.00	7730	20230622	-32.34	4955	20230726	5.55	5450	-4.04	20240103	5040	3.77	20240207	7730	-32.34	20230622	4955	5.55	20230726	0.00	N	134060	500	23 억		30034	N	N	0	N	00	N
37	20240223	130755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-40	5	-0.76	5972670	1136	67.34	5280	5290	5240	6870	3710	5290	5257.63	0.63	0	-708	5336	5312	5286	5262	5236	5315	5265	24	1580	500	3590	10	1	4769250	250	8.76	1.01	12	0.02	599.00	5208.00	7730	20230622	-32.08	4955	20230726	5.95	5450	-3.67	20240103	5040	4.17	20240207	7730	-32.08	20230622	4955	5.95	20230726	0.00	N	134060	500	23 억		30034	N	N	0	N	00	N
38	20240223	120757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-40	5	-0.76	5704920	1085	64.32	5280	5290	5240	6870	3710	5290	5257.99	0.63	0	-657	5336	5312	5286	5262	5236	5315	5265	24	1580	500	3590	10	1	4769250	250	8.76	1.01	12	0.02	599.00	5208.00	7730	20230622	-32.08	4955	20230726	5.95	5450	-3.67	20240103	5040	4.17	20240207	7730	-32.08	20230622	4955	5.95	20230726	0.00	N	134060	500	23 억		30034	N	N	0	N	00	N
39	20240223	110750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-30	5	-0.57	4184130	795	47.13	5280	5290	5240	6870	3710	5290	5263.06	0.63	0	-455	5336	5312	5286	5262	5236	5315	5265	24	1580	500	3590	10	1	4769250	251	8.78	1.01	12	0.02	599.00	5208.00	7730	20230622	-31.95	4955	20230726	6.16	5450	-3.49	20240103	5040	4.37	20240207	7730	-31.95	20230622	4955	6.16	20230726	0.00	N	134060	500	23 억		30034	N	N	0	N	00	N
40	20240223	100752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-30	5	-0.57	3979130	756	44.81	5280	5290	5240	6870	3710	5290	5263.40	0.63	0	-451	5336	5312	5286	5262	5236	5315	5265	24	1580	500	3590	10	1	4769250	251	8.78	1.01	12	0.02	599.00	5208.00	7730	20230622	-31.95	4955	20230726	6.16	5450	-3.49	20240103	5040	4.37	20240207	7730	-31.95	20230622	4955	6.16	20230726	0.00	N	134060	500	23 억		30034	N	N	0	N	00	N
41	20240223	090755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-20	5	-0.38	2514840	477	28.28	5280	5290	5270	6870	3710	5290	5272.20	0.63	0	-331	5336	5312	5286	5262	5236	5315	5265	24	1580	500	3590	10	1	4769250	251	8.80	1.01	12	0.01	599.00	5208.00	7730	20230622	-31.82	4955	20230726	6.36	5450	-3.30	20240103	5040	4.56	20240207	7730	-31.82	20230622	4955	6.36	20230726	0.00	N	134060	500	23 억		30034	N	N	0	N	00	N
42	20240222	160745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-20	5	-0.38	8914820	1687	56.78	5290	5310	5260	6900	3720	5310	5284.42	0.64	0	-644	5363	5336	5293	5266	5223	5350	5280	24	1590	500	3610	10	1	4769250	252	8.83	1.02	12	0.04	599.00	5208.00	7730	20230622	-31.57	4955	20230726	6.76	5450	-2.94	20240103	5040	4.96	20240207	7730	-31.57	20230622	4955	6.76	20230726	0.00	N	134060	500	23 억		30678	N	N	0	N	00	N
43	20240222	150753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-40	5	-0.75	8745740	1655	55.71	5290	5310	5260	6900	3720	5310	5284.44	0.64	0	-624	5363	5336	5293	5266	5223	5350	5280	24	1590	500	3610	10	1	4769250	251	8.80	1.01	12	0.03	599.00	5208.00	7730	20230622	-31.82	4955	20230726	6.36	5450	-3.30	20240103	5040	4.56	20240207	7730	-31.82	20230622	4955	6.36	20230726	0.00	N	134060	500	23 억		30678	N	N	0	N	00	N
44	20240222	140750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-30	5	-0.56	8461080	1601	53.89	5290	5310	5260	6900	3720	5310	5284.87	0.64	0	-573	5363	5336	5293	5266	5223	5350	5280	24	1590	500	3610	10	1	4769250	252	8.81	1.01	12	0.03	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	5450	-3.12	20240103	5040	4.76	20240207	7730	-31.69	20230622	4955	6.56	20230726	0.00	N	134060	500	23 억		30678	N	N	0	N	00	N
45	20240222	130739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-30	5	-0.56	7260680	1373	46.21	5290	5310	5270	6900	3720	5310	5288.19	0.64	0	-365	5363	5336	5293	5266	5223	5350	5280	24	1590	500	3610	10	1	4769250	252	8.81	1.01	12	0.03	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	5450	-3.12	20240103	5040	4.76	20240207	7730	-31.69	20230622	4955	6.56	20230726	0.00	N	134060	500	23 억		30678	N	N	0	N	00	N
46	20240222	120749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-10	5	-0.19	6016100	1137	38.27	5290	5310	5270	6900	3720	5310	5291.20	0.64	0	-233	5363	5336	5293	5266	5223	5350	5280	24	1590	500	3610	10	1	4769250	253	8.85	1.02	12	0.02	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5040	5.16	20240207	7730	-31.44	20230622	4955	6.96	20230726	0.00	N	134060	500	23 억		30678	N	N	0	N	00	N
47	20240222	110746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-40	5	-0.75	5565260	1052	35.41	5290	5310	5270	6900	3720	5310	5290.17	0.64	0	-205	5363	5336	5293	5266	5223	5350	5280	24	1590	500	3610	10	1	4769250	251	8.80	1.01	12	0.02	599.00	5208.00	7730	20230622	-31.82	4955	20230726	6.36	5450	-3.30	20240103	5040	4.56	20240207	7730	-31.82	20230622	4955	6.36	20230726	0.00	N	134060	500	23 억		30678	N	N	0	N	00	N
48	20240222	100738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-20	5	-0.38	4977230	941	31.67	5290	5310	5280	6900	3720	5310	5289.30	0.64	0	-110	5363	5336	5293	5266	5223	5350	5280	24	1590	500	3610	10	1	4769250	252	8.83	1.02	12	0.02	599.00	5208.00	7730	20230622	-31.57	4955	20230726	6.76	5450	-2.94	20240103	5040	4.96	20240207	7730	-31.57	20230622	4955	6.76	20230726	0.00	N	134060	500	23 억		30678	N	N	0	N	00	N
49	20240222	090752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-10	5	-0.19	1421880	269	9.05	5290	5300	5280	6900	3720	5310	5285.80	0.64	0	-2	5363	5336	5293	5266	5223	5350	5280	24	1590	500	3610	10	1	4769250	253	8.85	1.02	12	0.01	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5040	5.16	20240207	7730	-31.44	20230622	4955	6.96	20230726	0.00	N	134060	500	23 억		30678	N	N	0	N	00	N
50	20240221	160745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	30	2	0.57	14459700	2735	34.36	5250	5320	5250	6860	3700	5280	5286.91	0.66	0	-682	5393	5336	5293	5236	5193	5315	5215	24	1580	500	3590	10	1	4769250	253	8.86	1.02	12	0.06	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	5450	-2.57	20240103	5040	5.36	20240207	7730	-31.31	20230622	4955	7.16	20230726	0.00	N	134060	500	23 억		31360	N	N	0	N	00	N
51	20240221	150739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	20	2	0.38	14364120	2717	34.14	5250	5320	5250	6860	3700	5280	5286.76	0.66	0	-664	5393	5336	5293	5236	5193	5315	5215	24	1580	500	3590	10	1	4769250	253	8.85	1.02	12	0.06	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5040	5.16	20240207	7730	-31.44	20230622	4955	6.96	20230726	0.00	N	134060	500	23 억		31360	N	N	0	N	00	N
52	20240221	140738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	20	2	0.38	14040310	2656	33.37	5250	5320	5250	6860	3700	5280	5286.26	0.66	0	-634	5393	5336	5293	5236	5193	5315	5215	24	1580	500	3590	10	1	4769250	253	8.85	1.02	12	0.06	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5040	5.16	20240207	7730	-31.44	20230622	4955	6.96	20230726	0.00	N	134060	500	23 억		31360	N	N	0	N	00	N
53	20240221	130738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-20	5	-0.38	11368430	2151	27.03	5250	5320	5250	6860	3700	5280	5285.18	0.66	0	-580	5393	5336	5293	5236	5193	5315	5215	24	1580	500	3590	10	1	4769250	251	8.78	1.01	12	0.05	599.00	5208.00	7730	20230622	-31.95	4955	20230726	6.16	5450	-3.49	20240103	5040	4.37	20240207	7730	-31.95	20230622	4955	6.16	20230726	0.00	N	134060	500	23 억		31360	N	N	0	N	00	N
54	20240221	120738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	20	2	0.38	10763490	2036	25.58	5250	5320	5250	6860	3700	5280	5286.59	0.66	0	-580	5393	5336	5293	5236	5193	5315	5215	24	1580	500	3590	10	1	4769250	253	8.85	1.02	12	0.04	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5040	5.16	20240207	7730	-31.44	20230622	4955	6.96	20230726	0.00	N	134060	500	23 억		31360	N	N	0	N	00	N
55	20240221	110745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-10	5	-0.19	6979300	1321	16.60	5250	5320	5250	6860	3700	5280	5283.35	0.66	0	-133	5393	5336	5293	5236	5193	5315	5215	24	1580	500	3590	10	1	4769250	251	8.80	1.01	12	0.03	599.00	5208.00	7730	20230622	-31.82	4955	20230726	6.36	5450	-3.30	20240103	5040	4.56	20240207	7730	-31.82	20230622	4955	6.36	20230726	0.00	N	134060	500	23 억		31360	N	N	0	N	00	N
56	20240221	100738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	0	3	0.00	5645750	1068	13.42	5250	5320	5250	6860	3700	5280	5286.28	0.66	0	-23	5393	5336	5293	5236	5193	5315	5215	24	1580	500	3590	10	1	4769250	252	8.81	1.01	12	0.02	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	5450	-3.12	20240103	5040	4.76	20240207	7730	-31.69	20230622	4955	6.56	20230726	0.00	N	134060	500	23 억		31360	N	N	0	N	00	N
57	20240221	090737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	40	2	0.76	3017130	572	7.19	5250	5320	5250	6860	3700	5280	5274.70	0.66	0	15	5393	5336	5293	5236	5193	5315	5215	24	1580	500	3590	10	1	4769250	254	8.88	1.02	12	0.01	599.00	5208.00	7730	20230622	-31.18	4955	20230726	7.37	5450	-2.39	20240103	5040	5.56	20240207	7730	-31.18	20230622	4955	7.37	20230726	0.00	N	134060	500	23 억		31360	N	N	0	N	00	N
58	20240220	160731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-20	5	-0.38	42065280	7959	160.56	5300	5350	5250	6890	3710	5300	5285.25	0.68	0	-962	5380	5340	5290	5250	5200	5345	5255	24	1590	500	3600	10	1	4769250	252	8.81	1.01	12	0.17	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	5450	-3.12	20240103	5040	4.76	20240207	7730	-31.69	20230622	4955	6.56	20230726	0.00	N	134060	500	23 억		32322	N	N	0	N	00	N
59	20240220	150734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-20	5	-0.38	41062080	7769	156.73	5300	5350	5250	6890	3710	5300	5285.38	0.68	0	-962	5380	5340	5290	5250	5200	5345	5255	24	1590	500	3600	10	1	4769250	252	8.81	1.01	12	0.16	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	5450	-3.12	20240103	5040	4.76	20240207	7730	-31.69	20230622	4955	6.56	20230726	0.00	N	134060	500	23 억		32322	N	N	0	N	00	N
60	20240220	140730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-30	5	-0.57	27729450	5234	105.59	5300	5350	5270	6890	3710	5300	5297.95	0.68	0	-785	5380	5340	5290	5250	5200	5345	5255	24	1590	500	3600	10	1	4769250	251	8.80	1.01	12	0.11	599.00	5208.00	7730	20230622	-31.82	4955	20230726	6.36	5450	-3.30	20240103	5040	4.56	20240207	7730	-31.82	20230622	4955	6.36	20230726	0.00	N	134060	500	23 억		32322	N	N	0	N	00	N
61	20240220	130734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	0	3	0.00	17719840	3339	67.36	5300	5350	5280	6890	3710	5300	5306.93	0.68	0	-644	5380	5340	5290	5250	5200	5345	5255	24	1590	500	3600	10	1	4769250	253	8.85	1.02	12	0.07	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5040	5.16	20240207	7730	-31.44	20230622	4955	6.96	20230726	0.00	N	134060	500	23 억		32322	N	N	0	N	00	N
62	20240220	120729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	20	2	0.38	10055230	1893	38.19	5300	5350	5280	6890	3710	5300	5311.80	0.68	0	-558	5380	5340	5290	5250	5200	5345	5255	24	1590	500	3600	10	1	4769250	254	8.88	1.02	12	0.04	599.00	5208.00	7730	20230622	-31.18	4955	20230726	7.37	5450	-2.39	20240103	5040	5.56	20240207	7730	-31.18	20230622	4955	7.37	20230726	0.00	N	134060	500	23 억		32322	N	N	0	N	00	N
63	20240220	110730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	0	3	0.00	9326530	1756	35.42	5300	5350	5280	6890	3710	5300	5311.24	0.68	0	-481	5380	5340	5290	5250	5200	5345	5255	24	1590	500	3600	10	1	4769250	253	8.85	1.02	12	0.04	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5040	5.16	20240207	7730	-31.44	20230622	4955	6.96	20230726	0.00	N	134060	500	23 억		32322	N	N	0	N	00	N
64	20240220	100721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	20	2	0.38	5779880	1088	21.95	5300	5350	5280	6890	3710	5300	5312.39	0.68	0	-282	5380	5340	5290	5250	5200	5345	5255	24	1590	500	3600	10	1	4769250	254	8.88	1.02	12	0.02	599.00	5208.00	7730	20230622	-31.18	4955	20230726	7.37	5450	-2.39	20240103	5040	5.56	20240207	7730	-31.18	20230622	4955	7.37	20230726	0.00	N	134060	500	23 억		32322	N	N	0	N	00	N
65	20240220	090738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	10	2	0.19	2480420	468	9.44	5300	5310	5290	6890	3710	5300	5300.04	0.68	0	-52	5380	5340	5290	5250	5200	5345	5255	24	1590	500	3600	10	1	4769250	253	8.86	1.02	12	0.01	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	5450	-2.57	20240103	5040	5.36	20240207	7730	-31.31	20230622	4955	7.16	20230726	0.00	N	134060	500	23 억		32322	N	N	0	N	00	N
66	20240219	160732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-10	5	-0.19	26141250	4956	114.09	5300	5330	5240	6900	3720	5310	5274.67	0.69	0	-695	5356	5332	5286	5262	5216	5345	5275	24	1590	500	3610	10	1	4769250	253	8.85	1.02	12	0.10	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5040	5.16	20240207	7730	-31.44	20230622	4955	6.96	20230726	0.00	N	134060	500	23 억		33017	N	N	0	N	00	N
67	20240219	150736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	10	2	0.19	25213750	4781	110.06	5300	5330	5240	6900	3720	5310	5273.74	0.69	0	-697	5356	5332	5286	5262	5216	5345	5275	24	1590	500	3610	10	1	4769250	254	8.88	1.02	12	0.10	599.00	5208.00	7730	20230622	-31.18	4955	20230726	7.37	5450	-2.39	20240103	5040	5.56	20240207	7730	-31.18	20230622	4955	7.37	20230726	0.00	N	134060	500	23 억		33017	N	N	0	N	00	N
68	20240219	140736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	10	2	0.19	25213750	4781	110.06	5300	5330	5240	6900	3720	5310	5273.74	0.69	0	-697	5356	5332	5286	5262	5216	5345	5275	24	1590	500	3610	10	1	4769250	254	8.88	1.02	12	0.10	599.00	5208.00	7730	20230622	-31.18	4955	20230726	7.37	5450	-2.39	20240103	5040	5.56	20240207	7730	-31.18	20230622	4955	7.37	20230726	0.00	N	134060	500	23 억		33017	N	N	0	N	00	N
69	20240219	130735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-10	5	-0.19	24072790	4566	105.11	5300	5330	5240	6900	3720	5310	5272.18	0.69	0	-529	5356	5332	5286	5262	5216	5345	5275	24	1590	500	3610	10	1	4769250	253	8.85	1.02	12	0.10	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5040	5.16	20240207	7730	-31.44	20230622	4955	6.96	20230726	0.00	N	134060	500	23 억		33017	N	N	0	N	00	N
70	20240219	120734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	20	2	0.38	22873410	4340	99.91	5300	5330	5240	6900	3720	5310	5270.37	0.69	0	-486	5356	5332	5286	5262	5216	5345	5275	24	1590	500	3610	10	1	4769250	254	8.90	1.02	12	0.09	599.00	5208.00	7730	20230622	-31.05	4955	20230726	7.57	5450	-2.20	20240103	5040	5.75	20240207	7730	-31.05	20230622	4955	7.57	20230726	0.00	N	134060	500	23 억		33017	N	N	0	N	00	N
71	20240219	110732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-10	5	-0.19	21416610	4066	93.60	5300	5320	5240	6900	3720	5310	5267.24	0.69	0	-368	5356	5332	5286	5262	5216	5345	5275	24	1590	500	3610	10	1	4769250	253	8.85	1.02	12	0.09	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5040	5.16	20240207	7730	-31.44	20230622	4955	6.96	20230726	0.00	N	134060	500	23 억		33017	N	N	0	N	00	N
72	20240219	100728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-10	5	-0.19	5137330	968	22.28	5300	5320	5270	6900	3720	5310	5307.16	0.69	0	-154	5356	5332	5286	5262	5216	5345	5275	24	1590	500	3610	10	1	4769250	253	8.85	1.02	12	0.02	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5040	5.16	20240207	7730	-31.44	20230622	4955	6.96	20230726	0.00	N	134060	500	23 억		33017	N	N	0	N	00	N
73	20240219	090728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-20	5	-0.38	1119080	211	4.86	5300	5310	5290	6900	3720	5310	5303.70	0.69	0	-21	5356	5332	5286	5262	5216	5345	5275	24	1590	500	3610	10	1	4769250	252	8.83	1.02	12	0.00	599.00	5208.00	7730	20230622	-31.57	4955	20230726	6.76	5450	-2.94	20240103	5040	4.96	20240207	7730	-31.57	20230622	4955	6.76	20230726	0.00	N	134060	500	23 억		33017	N	N	0	N	00	N
74	20240216	160725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	40	2	0.76	22891210	4343	99.11	5270	5310	5240	6850	3690	5270	5270.83	0.70	0	-503	5363	5316	5273	5226	5183	5340	5250	24	1580	500	3580	10	1	4769250	253	8.86	1.02	12	0.09	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	5450	-2.57	20240103	5040	5.36	20240207	7730	-31.31	20230622	4955	7.16	20230726	0.00	N	134060	500	23 억		33519	N	N	0	N	00	N
75	20240216	150731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	40	2	0.76	22880610	4341	99.06	5270	5310	5240	6850	3690	5270	5270.82	0.70	0	-502	5363	5316	5273	5226	5183	5340	5250	24	1580	500	3580	10	1	4769250	253	8.86	1.02	12	0.09	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	5450	-2.57	20240103	5040	5.36	20240207	7730	-31.31	20230622	4955	7.16	20230726	0.00	N	134060	500	23 억		33519	N	N	0	N	00	N
76	20240216	140734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	30	2	0.57	22117440	4197	95.78	5270	5310	5240	6850	3690	5270	5269.82	0.70	0	-418	5363	5316	5273	5226	5183	5340	5250	24	1580	500	3580	10	1	4769250	253	8.85	1.02	12	0.09	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5040	5.16	20240207	7730	-31.44	20230622	4955	6.96	20230726	0.00	N	134060	500	23 억		33519	N	N	0	N	00	N
77	20240216	130725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-20	5	-0.38	19576140	3713	84.73	5270	5300	5250	6850	3690	5270	5272.32	0.70	0	-396	5363	5316	5273	5226	5183	5340	5250	24	1580	500	3580	10	1	4769250	250	8.76	1.01	12	0.08	599.00	5208.00	7730	20230622	-32.08	4955	20230726	5.95	5450	-3.67	20240103	5040	4.17	20240207	7730	-32.08	20230622	4955	5.95	20230726	0.00	N	134060	500	23 억		33519	N	N	0	N	00	N
78	20240216	120729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-20	5	-0.38	16813990	3187	72.73	5270	5300	5250	6850	3690	5270	5275.80	0.70	0	-17	5363	5316	5273	5226	5183	5340	5250	24	1580	500	3580	10	1	4769250	250	8.76	1.01	12	0.07	599.00	5208.00	7730	20230622	-32.08	4955	20230726	5.95	5450	-3.67	20240103	5040	4.17	20240207	7730	-32.08	20230622	4955	5.95	20230726	0.00	N	134060	500	23 억		33519	N	N	0	N	00	N
79	20240216	110737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-20	5	-0.38	16714200	3168	72.30	5270	5300	5250	6850	3690	5270	5275.95	0.70	0	-16	5363	5316	5273	5226	5183	5340	5250	24	1580	500	3580	10	1	4769250	250	8.76	1.01	12	0.07	599.00	5208.00	7730	20230622	-32.08	4955	20230726	5.95	5450	-3.67	20240103	5040	4.17	20240207	7730	-32.08	20230622	4955	5.95	20230726	0.00	N	134060	500	23 억		33519	N	N	0	N	00	N
80	20240216	100730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	10	2	0.19	5554850	1051	23.98	5270	5300	5270	6850	3690	5270	5285.30	0.70	0	-2	5363	5316	5273	5226	5183	5340	5250	24	1580	500	3580	10	1	4769250	252	8.81	1.01	12	0.02	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	5450	-3.12	20240103	5040	4.76	20240207	7730	-31.69	20230622	4955	6.56	20230726	0.00	N	134060	500	23 억		33519	N	N	0	N	00	N
81	20240216	090723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	10	2	0.19	1434190	272	6.21	5270	5280	5270	6850	3690	5270	5272.76	0.70	0	31	5363	5316	5273	5226	5183	5340	5250	24	1580	500	3580	10	1	4769250	252	8.81	1.01	12	0.01	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	5450	-3.12	20240103	5040	4.76	20240207	7730	-31.69	20230622	4955	6.56	20230726	0.00	N	134060	500	23 억		33519	N	N	0	N	00	N
82	20240215	160723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	40	2	0.76	23128090	4382	68.08	5230	5320	5230	6790	3670	5230	5277.98	0.72	0	-809	5343	5286	5193	5136	5043	5315	5165	24	1560	500	3550	10	1	4769250	251	8.80	1.01	12	0.09	599.00	5208.00	7730	20230622	-31.82	4955	20230726	6.36	5450	-3.30	20240103	5040	4.56	20240207	7730	-31.82	20230622	4955	6.36	20230726	0.00	N	134060	500	23 억		34328	N	N	0	N	00	N
83	20240215	150728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	80	2	1.53	22202460	4207	65.36	5230	5320	5230	6790	3670	5230	5277.50	0.72	0	-809	5343	5286	5193	5136	5043	5315	5165	24	1560	500	3550	10	1	4769250	253	8.86	1.02	12	0.09	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	5450	-2.57	20240103	5040	5.36	20240207	7730	-31.31	20230622	4955	7.16	20230726	0.00	N	134060	500	23 억		34328	N	N	0	N	00	N
84	20240215	140724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	70	2	1.34	19349580	3669	57.00	5230	5320	5230	6790	3670	5230	5273.80	0.72	0	-578	5343	5286	5193	5136	5043	5315	5165	24	1560	500	3550	10	1	4769250	253	8.85	1.02	12	0.08	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5040	5.16	20240207	7730	-31.44	20230622	4955	6.96	20230726	0.00	N	134060	500	23 억		34328	N	N	0	N	00	N
85	20240215	130713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	70	2	1.34	16796220	3188	49.53	5230	5320	5230	6790	3670	5230	5268.58	0.72	0	-535	5343	5286	5193	5136	5043	5315	5165	24	1560	500	3550	10	1	4769250	253	8.85	1.02	12	0.07	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5040	5.16	20240207	7730	-31.44	20230622	4955	6.96	20230726	0.00	N	134060	500	23 억		34328	N	N	0	N	00	N
86	20240215	120724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	30	2	0.57	13905140	2641	41.03	5230	5310	5230	6790	3670	5230	5265.10	0.72	0	-256	5343	5286	5193	5136	5043	5315	5165	24	1560	500	3550	10	1	4769250	251	8.78	1.01	12	0.06	599.00	5208.00	7730	20230622	-31.95	4955	20230726	6.16	5450	-3.49	20240103	5040	4.37	20240207	7730	-31.95	20230622	4955	6.16	20230726	0.00	N	134060	500	23 억		34328	N	N	0	N	00	N
87	20240215	110720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	40	2	0.76	11101320	2110	32.78	5230	5310	5230	6790	3670	5230	5261.29	0.72	0	-186	5343	5286	5193	5136	5043	5315	5165	24	1560	500	3550	10	1	4769250	251	8.80	1.01	12	0.04	599.00	5208.00	7730	20230622	-31.82	4955	20230726	6.36	5450	-3.30	20240103	5040	4.56	20240207	7730	-31.82	20230622	4955	6.36	20230726	0.00	N	134060	500	23 억		34328	N	N	0	N	00	N
88	20240215	100719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	50	2	0.96	7938980	1510	23.46	5230	5300	5230	6790	3670	5230	5257.60	0.72	0	-59	5343	5286	5193	5136	5043	5315	5165	24	1560	500	3550	10	1	4769250	252	8.81	1.01	12	0.03	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	5450	-3.12	20240103	5040	4.76	20240207	7730	-31.69	20230622	4955	6.56	20230726	0.00	N	134060	500	23 억		34328	N	N	0	N	00	N
89	20240215	090720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	10	2	0.19	6099990	1161	18.04	5230	5290	5230	6790	3670	5230	5254.08	0.72	0	-41	5343	5286	5193	5136	5043	5315	5165	24	1560	500	3550	10	1	4769250	250	8.75	1.01	12	0.02	599.00	5208.00	7730	20230622	-32.21	4955	20230726	5.75	5450	-3.85	20240103	5040	3.97	20240207	7730	-32.21	20230622	4955	5.75	20230726	0.00	N	134060	500	23 억		34328	N	N	0	N	00	N
90	20240214	160716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	130	2	2.55	33279490	6437	49.70	5100	5250	5100	6630	3570	5100	5170.27	0.73	0	-384	5240	5170	5110	5040	4980	5140	5010	24	1530	500	3460	10	1	4769250	249	8.73	1.00	12	0.13	599.00	5208.00	7730	20230622	-32.34	4955	20230726	5.55	5450	-4.04	20240103	5040	3.77	20240207	7730	-32.34	20230622	4955	5.55	20230726	0.00	N	134060	500	23 억		34658	N	N	0	N	00	N
91	20240214	150717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	150	2	2.94	32224800	6236	48.15	5100	5250	5100	6630	3570	5100	5167.78	0.73	0	-384	5240	5170	5110	5040	4980	5140	5010	24	1530	500	3460	10	1	4769250	250	8.76	1.01	12	0.13	599.00	5208.00	7730	20230622	-32.08	4955	20230726	5.95	5450	-3.67	20240103	5040	4.17	20240207	7730	-32.08	20230622	4955	5.95	20230726	0.00	N	134060	500	23 억		34658	N	N	0	N	00	N
92	20240214	140714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	140	2	2.75	29852300	5784	44.66	5100	5250	5100	6630	3570	5100	5161.42	0.73	0	-347	5240	5170	5110	5040	4980	5140	5010	24	1530	500	3460	10	1	4769250	250	8.75	1.01	12	0.12	599.00	5208.00	7730	20230622	-32.21	4955	20230726	5.75	5450	-3.85	20240103	5040	3.97	20240207	7730	-32.21	20230622	4955	5.75	20230726	0.00	N	134060	500	23 억		34658	N	N	0	N	00	N
93	20240214	130716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	140	2	2.75	26738400	5190	40.07	5100	5240	5100	6630	3570	5100	5152.13	0.73	0	-227	5240	5170	5110	5040	4980	5140	5010	24	1530	500	3460	10	1	4769250	250	8.75	1.01	12	0.11	599.00	5208.00	7730	20230622	-32.21	4955	20230726	5.75	5450	-3.85	20240103	5040	3.97	20240207	7730	-32.21	20230622	4955	5.75	20230726	0.00	N	134060	500	23 억		34658	N	N	0	N	00	N
94	20240214	120710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	110	2	2.16	24298120	4723	36.47	5100	5210	5100	6630	3570	5100	5144.85	0.73	0	-30	5240	5170	5110	5040	4980	5140	5010	24	1530	500	3460	10	1	4769250	248	8.70	1.00	12	0.10	599.00	5208.00	7730	20230622	-32.60	4955	20230726	5.15	5450	-4.40	20240103	5040	3.37	20240207	7730	-32.60	20230622	4955	5.15	20230726	0.00	N	134060	500	23 억		34658	N	N	0	N	00	N
95	20240214	110717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	100	2	1.96	21999820	4281	33.06	5100	5200	5100	6630	3570	5100	5139.15	0.73	0	124	5240	5170	5110	5040	4980	5140	5010	24	1530	500	3460	10	1	4769250	248	8.68	1.00	12	0.09	599.00	5208.00	7730	20230622	-32.73	4955	20230726	4.94	5450	-4.59	20240103	5040	3.17	20240207	7730	-32.73	20230622	4955	4.94	20230726	0.00	N	134060	500	23 억		34658	N	N	0	N	00	N
96	20240214	090706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	50	2	0.98	8397610	1643	12.69	5100	5150	5100	6630	3570	5100	5111.30	0.73	0	224	5240	5170	5110	5040	4980	5140	5010	24	1530	500	3460	10	1	4769250	246	8.60	0.99	12	0.03	599.00	5208.00	7730	20230622	-33.38	4955	20230726	3.94	5450	-5.50	20240103	5040	2.18	20240207	7730	-33.38	20230622	4955	3.94	20230726	0.00	N	134060	500	23 억		34658	N	N	0	N	00	N
97	20240213	160707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-20	5	-0.39	65078160	12739	139.41	5120	5180	5050	6650	3590	5120	5108.58	0.74	0	-629	5200	5160	5120	5080	5040	5180	5100	24	1530	500	3480	10	1	4769250	243	8.51	0.98	12	0.27	599.00	5208.00	7730	20230622	-34.02	4955	20230726	2.93	5450	-6.42	20240103	5040	1.19	20240207	7730	-34.02	20230622	4955	2.93	20230726	0.00	N	134060	500	23 억		35233	N	N	0	N	00	N
98	20240213	150705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	0	3	0.00	64165220	12560	137.45	5120	5180	5050	6650	3590	5120	5108.70	0.74	0	-627	5200	5160	5120	5080	5040	5180	5100	24	1530	500	3480	10	1	4769250	244	8.55	0.98	12	0.26	599.00	5208.00	7730	20230622	-33.76	4955	20230726	3.33	5450	-6.06	20240103	5040	1.59	20240207	7730	-33.76	20230622	4955	3.33	20230726	0.00	N	134060	500	23 억		35233	N	N	0	N	00	N
99	20240213	140713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	50	2	0.98	49407120	9680	105.93	5120	5170	5050	6650	3590	5120	5104.04	0.74	0	-434	5200	5160	5120	5080	5040	5180	5100	24	1530	500	3480	10	1	4769250	247	8.63	0.99	12	0.20	599.00	5208.00	7730	20230622	-33.12	4955	20230726	4.34	5450	-5.14	20240103	5040	2.58	20240207	7730	-33.12	20230622	4955	4.34	20230726	0.00	N	134060	500	23 억		35233	N	N	0	N	00	N
100	20240213	130704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	30	2	0.59	45636570	8948	97.92	5120	5160	5050	6650	3590	5120	5100.20	0.74	0	-313	5200	5160	5120	5080	5040	5180	5100	24	1530	500	3480	10	1	4769250	246	8.60	0.99	12	0.19	599.00	5208.00	7730	20230622	-33.38	4955	20230726	3.94	5450	-5.50	20240103	5040	2.18	20240207	7730	-33.38	20230622	4955	3.94	20230726	0.00	N	134060	500	23 억		35233	N	N	0	N	00	N
101	20240213	120713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-10	5	-0.20	41594270	8159	89.29	5120	5160	5050	6650	3590	5120	5097.96	0.74	0	-444	5200	5160	5120	5080	5040	5180	5100	24	1530	500	3480	10	1	4769250	244	8.53	0.98	12	0.17	599.00	5208.00	7730	20230622	-33.89	4955	20230726	3.13	5450	-6.24	20240103	5040	1.39	20240207	7730	-33.89	20230622	4955	3.13	20230726	0.00	N	134060	500	23 억		35233	N	N	0	N	00	N
102	20240213	110716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	20	2	0.39	37087130	7280	79.67	5120	5150	5050	6650	3590	5120	5094.39	0.74	0	-372	5200	5160	5120	5080	5040	5180	5100	24	1530	500	3480	10	1	4769250	245	8.58	0.99	12	0.15	599.00	5208.00	7730	20230622	-33.51	4955	20230726	3.73	5450	-5.69	20240103	5040	1.98	20240207	7730	-33.51	20230622	4955	3.73	20230726	0.00	N	134060	500	23 억		35233	N	N	0	N	00	N
103	20240213	100602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	0	3	0.00	27184590	5340	58.44	5120	5150	5050	6650	3590	5120	5090.75	0.74	0	-217	5200	5160	5120	5080	5040	5180	5100	24	1530	500	3480	10	1	4769250	244	8.55	0.98	12	0.11	599.00	5208.00	7730	20230622	-33.76	4955	20230726	3.33	5450	-6.06	20240103	5040	1.59	20240207	7730	-33.76	20230622	4955	3.33	20230726	0.00	N	134060	500	23 억		35233	N	N	0	N	00	N