KissMeData/208350/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	160916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	-20	5	-0.50	34717800	8765	114.20	3985	3985	3935	5180	2790	3985	3960.96	0.61	0	-758	4018	4001	3983	3966	3948	3992	3957	44	1195	500	2780	5	1	8838549	350	23.89	0.83	12	0.10	166.00	4779.00	5590	20230503	-29.07	3435	20230727	15.43	4395	-9.78	20240111	3800	4.34	20240202	5590	-29.07	20230503	3435	15.43	20230727	0.48	N	208350	500	44 억		53980	N	N	0	N	00	N
3	20240229	150919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	-20	5	-0.50	33738465	8518	110.98	3985	3985	3935	5180	2790	3985	3960.84	0.61	0	-769	4018	4001	3983	3966	3948	3992	3957	44	1195	500	2780	5	1	8838549	350	23.89	0.83	12	0.10	166.00	4779.00	5590	20230503	-29.07	3435	20230727	15.43	4395	-9.78	20240111	3800	4.34	20240202	5590	-29.07	20230503	3435	15.43	20230727	0.48	N	208350	500	44 억		53980	N	N	0	N	00	N
4	20240229	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	-20	5	-0.50	30060020	7590	98.89	3985	3985	3935	5180	2790	3985	3960.48	0.61	0	-769	4018	4001	3983	3966	3948	3992	3957	44	1195	500	2780	5	1	8838549	350	23.89	0.83	12	0.09	166.00	4779.00	5590	20230503	-29.07	3435	20230727	15.43	4395	-9.78	20240111	3800	4.34	20240202	5590	-29.07	20230503	3435	15.43	20230727	0.48	N	208350	500	44 억		53980	N	N	0	N	00	N
5	20240229	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	-40	5	-1.00	27593250	6966	90.76	3985	3985	3935	5180	2790	3985	3961.13	0.61	0	-564	4018	4001	3983	3966	3948	3992	3957	44	1195	500	2780	5	1	8838549	349	23.77	0.83	12	0.08	166.00	4779.00	5590	20230503	-29.43	3435	20230727	14.85	4395	-10.24	20240111	3800	3.82	20240202	5590	-29.43	20230503	3435	14.85	20230727	0.48	N	208350	500	44 억		53980	N	N	0	N	00	N
6	20240229	120918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	-20	5	-0.50	22237610	5616	73.17	3985	3985	3935	5180	2790	3985	3959.69	0.61	0	-368	4018	4001	3983	3966	3948	3992	3957	44	1195	500	2780	5	1	8838549	350	23.89	0.83	12	0.06	166.00	4779.00	5590	20230503	-29.07	3435	20230727	15.43	4395	-9.78	20240111	3800	4.34	20240202	5590	-29.07	20230503	3435	15.43	20230727	0.48	N	208350	500	44 억		53980	N	N	0	N	00	N
7	20240229	110920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	-20	5	-0.50	15672900	3960	51.60	3985	3985	3935	5180	2790	3985	3957.80	0.61	0	-138	4018	4001	3983	3966	3948	3992	3957	44	1195	500	2780	5	1	8838549	350	23.89	0.83	12	0.04	166.00	4779.00	5590	20230503	-29.07	3435	20230727	15.43	4395	-9.78	20240111	3800	4.34	20240202	5590	-29.07	20230503	3435	15.43	20230727	0.48	N	208350	500	44 억		53980	N	N	0	N	00	N
8	20240229	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	-50	5	-1.25	13964090	3528	45.97	3985	3985	3935	5180	2790	3985	3958.08	0.61	0	-93	4018	4001	3983	3966	3948	3992	3957	44	1195	500	2780	5	1	8838549	348	23.70	0.82	12	0.04	166.00	4779.00	5590	20230503	-29.61	3435	20230727	14.56	4395	-10.47	20240111	3800	3.55	20240202	5590	-29.61	20230503	3435	14.56	20230727	0.48	N	208350	500	44 억		53980	N	N	0	N	00	N
9	20240229	090919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3970	-15	5	-0.38	3574090	899	11.71	3985	3985	3950	5180	2790	3985	3975.63	0.61	0	-91	4018	4001	3983	3966	3948	3992	3957	44	1195	500	2780	5	1	8838549	351	23.92	0.83	12	0.01	166.00	4779.00	5590	20230503	-28.98	3435	20230727	15.57	4395	-9.67	20240111	3800	4.47	20240202	5590	-28.98	20230503	3435	15.57	20230727	0.48	N	208350	500	44 억		53980	N	N	0	N	00	N
10	20240228	160826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3985	-20	5	-0.50	30592990	7675	186.29	4000	4000	3965	5200	2805	4005	3986.06	0.61	0	-145	4061	4032	4006	3977	3951	4047	3992	44	1195	500	2800	5	1	8838549	352	24.01	0.83	12	0.09	166.00	4779.00	5590	20230503	-28.71	3435	20230727	16.01	4395	-9.33	20240111	3800	4.87	20240202	5590	-28.71	20230503	3435	16.01	20230727	0.48	N	208350	500	44 억		54136	N	N	0	N	00	N
11	20240228	150826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3985	-20	5	-0.50	27337295	6858	166.46	4000	4000	3965	5200	2805	4005	3986.19	0.61	0	-152	4061	4032	4006	3977	3951	4047	3992	44	1195	500	2800	5	1	8838549	352	24.01	0.83	12	0.08	166.00	4779.00	5590	20230503	-28.71	3435	20230727	16.01	4395	-9.33	20240111	3800	4.87	20240202	5590	-28.71	20230503	3435	16.01	20230727	0.48	N	208350	500	44 억		54136	N	N	0	N	00	N
12	20240228	140918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3985	-20	5	-0.50	19669105	4930	119.66	4000	4000	3975	5200	2805	4005	3989.68	0.61	0	-143	4061	4032	4006	3977	3951	4047	3992	44	1195	500	2800	5	1	8838549	352	24.01	0.83	12	0.06	166.00	4779.00	5590	20230503	-28.71	3435	20230727	16.01	4395	-9.33	20240111	3800	4.87	20240202	5590	-28.71	20230503	3435	16.01	20230727	0.48	N	208350	500	44 억		54136	N	N	0	N	00	N
13	20240228	130918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3985	-20	5	-0.50	17134820	4294	104.22	4000	4000	3975	5200	2805	4005	3990.41	0.61	0	-128	4061	4032	4006	3977	3951	4047	3992	44	1195	500	2800	5	1	8838549	352	24.01	0.83	12	0.05	166.00	4779.00	5590	20230503	-28.71	3435	20230727	16.01	4395	-9.33	20240111	3800	4.87	20240202	5590	-28.71	20230503	3435	16.01	20230727	0.48	N	208350	500	44 억		54136	N	N	0	N	00	N
14	20240228	120921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	-10	5	-0.25	13542265	3393	82.35	4000	4000	3975	5200	2805	4005	3991.24	0.61	0	-114	4061	4032	4006	3977	3951	4047	3992	44	1195	500	2800	5	1	8838549	353	24.07	0.84	12	0.04	166.00	4779.00	5590	20230503	-28.53	3435	20230727	16.30	4395	-9.10	20240111	3800	5.13	20240202	5590	-28.53	20230503	3435	16.30	20230727	0.48	N	208350	500	44 억		54136	N	N	0	N	00	N
15	20240228	110844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	-10	5	-0.25	11556750	2896	70.29	4000	4000	3975	5200	2805	4005	3990.59	0.61	0	-114	4061	4032	4006	3977	3951	4047	3992	44	1195	500	2800	5	1	8838549	353	24.07	0.84	12	0.03	166.00	4779.00	5590	20230503	-28.53	3435	20230727	16.30	4395	-9.10	20240111	3800	5.13	20240202	5590	-28.53	20230503	3435	16.30	20230727	0.48	N	208350	500	44 억		54136	N	N	0	N	00	N
16	20240228	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3975	-30	5	-0.75	8137395	2039	49.49	4000	4000	3975	5200	2805	4005	3990.88	0.61	0	-110	4061	4032	4006	3977	3951	4047	3992	44	1195	500	2800	5	1	8838549	351	23.95	0.83	12	0.02	166.00	4779.00	5590	20230503	-28.89	3435	20230727	15.72	4395	-9.56	20240111	3800	4.61	20240202	5590	-28.89	20230503	3435	15.72	20230727	0.48	N	208350	500	44 억		54136	N	N	0	N	00	N
17	20240228	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	-5	5	-0.12	2544000	636	15.44	4000	4000	4000	5200	2805	4005	4000.00	0.61	0	-85	4061	4032	4006	3977	3951	4047	3992	44	1195	500	2800	5	1	8838549	354	24.10	0.84	12	0.01	166.00	4779.00	5590	20230503	-28.44	3435	20230727	16.45	4395	-8.99	20240111	3800	5.26	20240202	5590	-28.44	20230503	3435	16.45	20230727	0.48	N	208350	500	44 억		54136	N	N	0	N	00	N
18	20240227	160918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	5	2	0.12	15866955	3960	63.06	4000	4035	3980	5200	2800	4000	4006.81	0.61	0	-90	4106	4052	4016	3962	3926	4080	3990	44	1200	500	2800	5	1	8838549	354	24.13	0.84	12	0.04	166.00	4779.00	5590	20230503	-28.35	3435	20230727	16.59	4395	-8.87	20240111	3800	5.39	20240202	5590	-28.35	20230503	3435	16.59	20230727	0.48	N	208350	500	44 억		54221	N	N	0	N	00	N
19	20240227	150918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	0	3	0.00	14948265	3730	59.39	4000	4035	3980	5200	2800	4000	4007.58	0.61	0	-95	4106	4052	4016	3962	3926	4080	3990	44	1200	500	2800	5	1	8838549	354	24.10	0.84	12	0.04	166.00	4779.00	5590	20230503	-28.44	3435	20230727	16.45	4395	-8.99	20240111	3800	5.26	20240202	5590	-28.44	20230503	3435	16.45	20230727	0.48	N	208350	500	44 억		54221	N	N	0	N	00	N
20	20240227	140915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	0	3	0.00	14355740	3582	57.04	4000	4035	3980	5200	2800	4000	4007.75	0.61	0	-89	4106	4052	4016	3962	3926	4080	3990	44	1200	500	2800	5	1	8838549	354	24.10	0.84	12	0.04	166.00	4779.00	5590	20230503	-28.44	3435	20230727	16.45	4395	-8.99	20240111	3800	5.26	20240202	5590	-28.44	20230503	3435	16.45	20230727	0.48	N	208350	500	44 억		54221	N	N	0	N	00	N
21	20240227	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	0	3	0.00	13515905	3372	53.69	4000	4035	3980	5200	2800	4000	4008.28	0.61	0	-88	4106	4052	4016	3962	3926	4080	3990	44	1200	500	2800	5	1	8838549	354	24.10	0.84	12	0.04	166.00	4779.00	5590	20230503	-28.44	3435	20230727	16.45	4395	-8.99	20240111	3800	5.26	20240202	5590	-28.44	20230503	3435	16.45	20230727	0.48	N	208350	500	44 억		54221	N	N	0	N	00	N
22	20240227	120919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	20	2	0.50	13179905	3288	52.36	4000	4035	3980	5200	2800	4000	4008.49	0.61	0	-88	4106	4052	4016	3962	3926	4080	3990	44	1200	500	2800	5	1	8838549	355	24.22	0.84	12	0.04	166.00	4779.00	5590	20230503	-28.09	3435	20230727	17.03	4395	-8.53	20240111	3800	5.79	20240202	5590	-28.09	20230503	3435	17.03	20230727	0.48	N	208350	500	44 억		54221	N	N	0	N	00	N
23	20240227	110918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4030	30	2	0.75	13167845	3285	52.31	4000	4035	3980	5200	2800	4000	4008.48	0.61	0	-88	4106	4052	4016	3962	3926	4080	3990	44	1200	500	2800	5	1	8838549	356	24.28	0.84	12	0.04	166.00	4779.00	5590	20230503	-27.91	3435	20230727	17.32	4395	-8.30	20240111	3800	6.05	20240202	5590	-27.91	20230503	3435	17.32	20230727	0.48	N	208350	500	44 억		54221	N	N	0	N	00	N
24	20240227	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	20	2	0.50	6109840	1525	24.28	4000	4035	4000	5200	2800	4000	4006.46	0.61	0	-30	4106	4052	4016	3962	3926	4080	3990	44	1200	500	2800	5	1	8838549	355	24.22	0.84	12	0.02	166.00	4779.00	5590	20230503	-28.09	3435	20230727	17.03	4395	-8.53	20240111	3800	5.79	20240202	5590	-28.09	20230503	3435	17.03	20230727	0.48	N	208350	500	44 억		54221	N	N	0	N	00	N
25	20240227	090918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	0	3	0.00	1456070	364	5.80	4000	4035	4000	5200	2800	4000	4000.19	0.61	0	-21	4106	4052	4016	3962	3926	4080	3990	44	1200	500	2800	5	1	8838549	354	24.10	0.84	12	0.00	166.00	4779.00	5590	20230503	-28.44	3435	20230727	16.45	4395	-8.99	20240111	3800	5.26	20240202	5590	-28.44	20230503	3435	16.45	20230727	0.48	N	208350	500	44 억		54221	N	N	0	N	00	N
26	20240226	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	-20	5	-0.50	24483600	6130	143.56	3980	4070	3980	5220	2815	4020	3994.05	0.61	0	-1	4076	4047	4026	3997	3976	4037	3987	44	1200	500	2810	5	1	8838549	354	24.10	0.84	12	0.07	166.00	4779.00	5590	20230503	-28.44	3435	20230727	16.45	4395	-8.99	20240111	3800	5.26	20240202	5590	-28.44	20230503	3435	16.45	20230727	0.48	N	208350	500	44 억		54233	N	N	0	N	00	N
27	20240226	150908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	-25	5	-0.62	24015600	6013	140.82	3980	4070	3980	5220	2815	4020	3993.94	0.61	0	-12	4076	4047	4026	3997	3976	4037	3987	44	1200	500	2810	5	1	8838549	353	24.07	0.84	12	0.07	166.00	4779.00	5590	20230503	-28.53	3435	20230727	16.30	4395	-9.10	20240111	3800	5.13	20240202	5590	-28.53	20230503	3435	16.30	20230727	0.48	N	208350	500	44 억		54233	N	N	0	N	00	N
28	20240226	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	-20	5	-0.50	23871920	5977	139.98	3980	4070	3980	5220	2815	4020	3993.95	0.61	0	-8	4076	4047	4026	3997	3976	4037	3987	44	1200	500	2810	5	1	8838549	354	24.10	0.84	12	0.07	166.00	4779.00	5590	20230503	-28.44	3435	20230727	16.45	4395	-8.99	20240111	3800	5.26	20240202	5590	-28.44	20230503	3435	16.45	20230727	0.48	N	208350	500	44 억		54233	N	N	0	N	00	N
29	20240226	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3990	-30	5	-0.75	23867920	5976	139.95	3980	4070	3980	5220	2815	4020	3993.95	0.61	0	-8	4076	4047	4026	3997	3976	4037	3987	44	1200	500	2810	5	1	8838549	353	24.04	0.83	12	0.07	166.00	4779.00	5590	20230503	-28.62	3435	20230727	16.16	4395	-9.22	20240111	3800	5.00	20240202	5590	-28.62	20230503	3435	16.16	20230727	0.48	N	208350	500	44 억		54233	N	N	0	N	00	N
30	20240226	120904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	-10	5	-0.25	23824030	5965	139.70	3980	4070	3980	5220	2815	4020	3993.96	0.61	0	-8	4076	4047	4026	3997	3976	4037	3987	44	1200	500	2810	5	1	8838549	354	24.16	0.84	12	0.07	166.00	4779.00	5590	20230503	-28.26	3435	20230727	16.74	4395	-8.76	20240111	3800	5.53	20240202	5590	-28.26	20230503	3435	16.74	20230727	0.48	N	208350	500	44 억		54233	N	N	0	N	00	N
31	20240226	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	-20	5	-0.50	6507600	1627	38.10	3980	4070	3980	5220	2815	4020	3999.73	0.61	0	-7	4076	4047	4026	3997	3976	4037	3987	44	1200	500	2810	5	1	8838549	354	24.10	0.84	12	0.02	166.00	4779.00	5590	20230503	-28.44	3435	20230727	16.45	4395	-8.99	20240111	3800	5.26	20240202	5590	-28.44	20230503	3435	16.45	20230727	0.48	N	208350	500	44 억		54233	N	N	0	N	00	N
32	20240226	100902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3990	-30	5	-0.75	6022460	1506	35.27	3980	4070	3980	5220	2815	4020	3998.95	0.61	0	-9	4076	4047	4026	3997	3976	4037	3987	44	1200	500	2810	5	1	8838549	353	24.04	0.83	12	0.02	166.00	4779.00	5590	20230503	-28.62	3435	20230727	16.16	4395	-9.22	20240111	3800	5.00	20240202	5590	-28.62	20230503	3435	16.16	20230727	0.48	N	208350	500	44 억		54233	N	N	0	N	00	N
33	20240226	090901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4065	45	2	1.12	1016300	253	5.93	3980	4070	3980	5220	2815	4020	4016.97	0.61	0	0	4076	4047	4026	3997	3976	4037	3987	44	1200	500	2810	5	1	8838549	359	24.49	0.85	12	0.00	166.00	4779.00	5590	20230503	-27.28	3435	20230727	18.34	4395	-7.51	20240111	3800	6.97	20240202	5590	-27.28	20230503	3435	18.34	20230727	0.48	N	208350	500	44 억		54233	N	N	0	N	00	N
34	20240223	160902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	-35	5	-0.86	17235155	4270	57.18	4055	4055	4005	5270	2840	4055	4035.78	0.61	0	-299	4098	4076	4033	4011	3968	4087	4022	44	1215	500	2830	5	1	8838549	355	24.22	0.84	12	0.05	166.00	4779.00	5590	20230503	-28.09	3435	20230727	17.03	4395	-8.53	20240111	3800	5.79	20240202	5590	-28.09	20230503	3435	17.03	20230727	0.48	N	208350	500	44 억		54170	N	N	0	N	00	N
35	20240223	150857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	-15	5	-0.37	16164750	4004	53.62	4055	4055	4005	5270	2840	4055	4036.58	0.61	0	-309	4098	4076	4033	4011	3968	4087	4022	44	1215	500	2830	5	1	8838549	357	24.34	0.85	12	0.05	166.00	4779.00	5590	20230503	-27.73	3435	20230727	17.61	4395	-8.08	20240111	3800	6.32	20240202	5590	-27.73	20230503	3435	17.61	20230727	0.48	N	208350	500	44 억		54170	N	N	0	N	00	N
36	20240223	140858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	-20	5	-0.49	14635780	3624	48.53	4055	4055	4005	5270	2840	4055	4037.99	0.61	0	0	4098	4076	4033	4011	3968	4087	4022	44	1215	500	2830	5	1	8838549	357	24.31	0.84	12	0.04	166.00	4779.00	5590	20230503	-27.82	3435	20230727	17.47	4395	-8.19	20240111	3800	6.18	20240202	5590	-27.82	20230503	3435	17.47	20230727	0.48	N	208350	500	44 억		54170	N	N	0	N	00	N
37	20240223	130854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	-20	5	-0.49	14543275	3601	48.23	4055	4055	4005	5270	2840	4055	4038.10	0.61	0	0	4098	4076	4033	4011	3968	4087	4022	44	1215	500	2830	5	1	8838549	357	24.31	0.84	12	0.04	166.00	4779.00	5590	20230503	-27.82	3435	20230727	17.47	4395	-8.19	20240111	3800	6.18	20240202	5590	-27.82	20230503	3435	17.47	20230727	0.48	N	208350	500	44 억		54170	N	N	0	N	00	N
38	20240223	120857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4050	-5	5	-0.12	13639210	3376	45.21	4055	4055	4005	5270	2840	4055	4039.49	0.61	0	0	4098	4076	4033	4011	3968	4087	4022	44	1215	500	2830	5	1	8838549	358	24.40	0.85	12	0.04	166.00	4779.00	5590	20230503	-27.55	3435	20230727	17.90	4395	-7.85	20240111	3800	6.58	20240202	5590	-27.55	20230503	3435	17.90	20230727	0.48	N	208350	500	44 억		54170	N	N	0	N	00	N
39	20240223	110847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	-35	5	-0.86	10316290	2555	34.22	4055	4055	4005	5270	2840	4055	4036.81	0.61	0	0	4098	4076	4033	4011	3968	4087	4022	44	1215	500	2830	5	1	8838549	355	24.22	0.84	12	0.03	166.00	4779.00	5590	20230503	-28.09	3435	20230727	17.03	4395	-8.53	20240111	3800	5.79	20240202	5590	-28.09	20230503	3435	17.03	20230727	0.48	N	208350	500	44 억		54170	N	N	0	N	00	N
40	20240223	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4055	0	3	0.00	9119655	2257	30.23	4055	4055	4005	5270	2840	4055	4039.78	0.61	0	0	4098	4076	4033	4011	3968	4087	4022	44	1215	500	2830	5	1	8838549	358	24.43	0.85	12	0.03	166.00	4779.00	5590	20230503	-27.46	3435	20230727	18.05	4395	-7.74	20240111	3800	6.71	20240202	5590	-27.46	20230503	3435	18.05	20230727	0.48	N	208350	500	44 억		54170	N	N	0	N	00	N
41	20240223	090855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	-40	5	-0.99	7107165	1755	23.50	4055	4055	4015	5270	2840	4055	4049.26	0.61	0	-11	4098	4076	4033	4011	3968	4087	4022	44	1215	500	2830	5	1	8838549	355	24.19	0.84	12	0.02	166.00	4779.00	5590	20230503	-28.18	3435	20230727	16.89	4395	-8.65	20240111	3800	5.66	20240202	5590	-28.18	20230503	3435	16.89	20230727	0.48	N	208350	500	44 억		54170	N	N	0	N	00	N
42	20240222	160842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4055	35	2	0.87	29982660	7467	80.20	4020	4055	3990	5220	2815	4020	4015.36	0.61	0	124	4113	4066	4043	3996	3973	4055	3985	44	1200	500	2810	5	1	8838549	358	24.43	0.85	12	0.08	166.00	4779.00	5590	20230503	-27.46	3435	20230727	18.05	4395	-7.74	20240111	3800	6.71	20240202	5590	-27.46	20230503	3435	18.05	20230727	0.48	N	208350	500	44 억		54057	N	N	0	N	00	N
43	20240222	150851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	15	2	0.37	28920310	7205	77.39	4020	4055	3990	5220	2815	4020	4013.92	0.61	0	113	4113	4066	4043	3996	3973	4055	3985	44	1200	500	2810	5	1	8838549	357	24.31	0.84	12	0.08	166.00	4779.00	5590	20230503	-27.82	3435	20230727	17.47	4395	-8.19	20240111	3800	6.18	20240202	5590	-27.82	20230503	3435	17.47	20230727	0.48	N	208350	500	44 억		54057	N	N	0	N	00	N
44	20240222	140849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4025	5	2	0.12	27255645	6793	72.96	4020	4025	3990	5220	2815	4020	4012.31	0.61	0	121	4113	4066	4043	3996	3973	4055	3985	44	1200	500	2810	5	1	8838549	356	24.25	0.84	12	0.08	166.00	4779.00	5590	20230503	-28.00	3435	20230727	17.18	4395	-8.42	20240111	3800	5.92	20240202	5590	-28.00	20230503	3435	17.18	20230727	0.48	N	208350	500	44 억		54057	N	N	0	N	00	N
45	20240222	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	0	3	0.00	27243570	6790	72.93	4020	4020	3990	5220	2815	4020	4012.31	0.61	0	121	4113	4066	4043	3996	3973	4055	3985	44	1200	500	2810	5	1	8838549	355	24.22	0.84	12	0.08	166.00	4779.00	5590	20230503	-28.09	3435	20230727	17.03	4395	-8.53	20240111	3800	5.79	20240202	5590	-28.09	20230503	3435	17.03	20230727	0.48	N	208350	500	44 억		54057	N	N	0	N	00	N
46	20240222	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	-25	5	-0.62	26057670	6495	69.76	4020	4020	3990	5220	2815	4020	4011.96	0.61	0	117	4113	4066	4043	3996	3973	4055	3985	44	1200	500	2810	5	1	8838549	353	24.07	0.84	12	0.07	166.00	4779.00	5590	20230503	-28.53	3435	20230727	16.30	4395	-9.10	20240111	3800	5.13	20240202	5590	-28.53	20230503	3435	16.30	20230727	0.48	N	208350	500	44 억		54057	N	N	0	N	00	N
47	20240222	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	-25	5	-0.62	25965635	6472	69.52	4020	4020	3990	5220	2815	4020	4012.00	0.61	0	117	4113	4066	4043	3996	3973	4055	3985	44	1200	500	2810	5	1	8838549	353	24.07	0.84	12	0.07	166.00	4779.00	5590	20230503	-28.53	3435	20230727	16.30	4395	-9.10	20240111	3800	5.13	20240202	5590	-28.53	20230503	3435	16.30	20230727	0.48	N	208350	500	44 억		54057	N	N	0	N	00	N
48	20240222	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	-20	5	-0.50	22117190	5509	59.17	4020	4020	3990	5220	2815	4020	4014.74	0.61	0	66	4113	4066	4043	3996	3973	4055	3985	44	1200	500	2810	5	1	8838549	354	24.10	0.84	12	0.06	166.00	4779.00	5590	20230503	-28.44	3435	20230727	16.45	4395	-8.99	20240111	3800	5.26	20240202	5590	-28.44	20230503	3435	16.45	20230727	0.48	N	208350	500	44 억		54057	N	N	0	N	00	N
49	20240222	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	0	3	0.00	1084885	270	2.90	4020	4020	4005	5220	2815	4020	4018.09	0.61	0	-28	4113	4066	4043	3996	3973	4055	3985	44	1200	500	2810	5	1	8838549	355	24.22	0.84	12	0.00	166.00	4779.00	5590	20230503	-28.09	3435	20230727	17.03	4395	-8.53	20240111	3800	5.79	20240202	5590	-28.09	20230503	3435	17.03	20230727	0.48	N	208350	500	44 억		54057	N	N	0	N	00	N
50	20240221	160843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	-50	5	-1.23	37642880	9310	368.28	4030	4090	4020	5290	2850	4070	4043.50	0.61	0	-81	4116	4092	4056	4032	3996	4105	4045	44	1220	500	2840	5	1	8838549	355	24.22	0.84	12	0.11	166.00	4779.00	5590	20230503	-28.09	3435	20230727	17.03	4395	-8.53	20240111	3800	5.79	20240202	5590	-28.09	20230503	3435	17.03	20230727	0.48	N	208350	500	44 억		54149	N	N	0	N	00	N
51	20240221	150836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4050	-20	5	-0.49	32485140	8027	317.52	4030	4090	4030	5290	2850	4070	4046.70	0.61	0	873	4116	4092	4056	4032	3996	4105	4045	44	1220	500	2840	5	1	8838549	358	24.40	0.85	12	0.09	166.00	4779.00	5590	20230503	-27.55	3435	20230727	17.90	4395	-7.85	20240111	3800	6.58	20240202	5590	-27.55	20230503	3435	17.90	20230727	0.48	N	208350	500	44 억		54149	N	N	0	N	00	N
52	20240221	140834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4045	-25	5	-0.61	31940060	7892	312.18	4030	4090	4030	5290	2850	4070	4046.85	0.61	0	884	4116	4092	4056	4032	3996	4105	4045	44	1220	500	2840	5	1	8838549	358	24.37	0.85	12	0.09	166.00	4779.00	5590	20230503	-27.64	3435	20230727	17.76	4395	-7.96	20240111	3800	6.45	20240202	5590	-27.64	20230503	3435	17.76	20230727	0.48	N	208350	500	44 억		54149	N	N	0	N	00	N
53	20240221	130835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4065	-5	5	-0.12	16053650	3954	156.41	4030	4090	4030	5290	2850	4070	4059.85	0.61	0	-77	4116	4092	4056	4032	3996	4105	4045	44	1220	500	2840	5	1	8838549	359	24.49	0.85	12	0.04	166.00	4779.00	5590	20230503	-27.28	3435	20230727	18.34	4395	-7.51	20240111	3800	6.97	20240202	5590	-27.28	20230503	3435	18.34	20230727	0.48	N	208350	500	44 억		54149	N	N	0	N	00	N
54	20240221	120837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	20	2	0.49	9400770	2313	91.50	4030	4090	4030	5290	2850	4070	4064.07	0.61	0	-71	4116	4092	4056	4032	3996	4105	4045	44	1220	500	2840	5	1	8838549	361	24.64	0.86	12	0.03	166.00	4779.00	5590	20230503	-26.83	3435	20230727	19.07	4395	-6.94	20240111	3800	7.63	20240202	5590	-26.83	20230503	3435	19.07	20230727	0.48	N	208350	500	44 억		54149	N	N	0	N	00	N
55	20240221	110843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	20	2	0.49	8599170	2117	83.74	4030	4090	4030	5290	2850	4070	4061.57	0.61	0	-63	4116	4092	4056	4032	3996	4105	4045	44	1220	500	2840	5	1	8838549	361	24.64	0.86	12	0.02	166.00	4779.00	5590	20230503	-26.83	3435	20230727	19.07	4395	-6.94	20240111	3800	7.63	20240202	5590	-26.83	20230503	3435	19.07	20230727	0.48	N	208350	500	44 억		54149	N	N	0	N	00	N
56	20240221	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4065	-5	5	-0.12	6027455	1485	58.74	4030	4070	4030	5290	2850	4070	4058.10	0.61	0	-50	4116	4092	4056	4032	3996	4105	4045	44	1220	500	2840	5	1	8838549	359	24.49	0.85	12	0.02	166.00	4779.00	5590	20230503	-27.28	3435	20230727	18.34	4395	-7.51	20240111	3800	6.97	20240202	5590	-27.28	20230503	3435	18.34	20230727	0.48	N	208350	500	44 억		54149	N	N	0	N	00	N
57	20240221	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4030	-40	5	-0.98	765630	189	7.48	4030	4030	4030	5290	2850	4070	4030.00	0.61	0	-9	4116	4092	4056	4032	3996	4105	4045	44	1220	500	2840	5	1	8838549	356	24.28	0.84	12	0.00	166.00	4779.00	5590	20230503	-27.91	3435	20230727	17.32	4395	-8.30	20240111	3800	6.05	20240202	5590	-27.91	20230503	3435	17.32	20230727	0.48	N	208350	500	44 억		54149	N	N	0	N	00	N
58	20240220	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	10	2	0.25	10139055	2501	39.11	4060	4080	4020	5270	2845	4060	4054.00	0.61	0	309	4106	4082	4056	4032	4006	4095	4045	44	1210	500	2840	5	1	8838549	360	24.52	0.85	12	0.03	166.00	4779.00	5590	20230503	-27.19	3435	20230727	18.49	4395	-7.39	20240111	3800	7.11	20240202	5590	-27.19	20230503	3435	18.49	20230727	0.49	N	208350	500	44 억		53851	N	N	0	N	00	N
59	20240220	150829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	10	2	0.25	9829735	2425	37.92	4060	4080	4020	5270	2845	4060	4053.50	0.61	0	298	4106	4082	4056	4032	4006	4095	4045	44	1210	500	2840	5	1	8838549	360	24.52	0.85	12	0.03	166.00	4779.00	5590	20230503	-27.19	3435	20230727	18.49	4395	-7.39	20240111	3800	7.11	20240202	5590	-27.19	20230503	3435	18.49	20230727	0.49	N	208350	500	44 억		53851	N	N	0	N	00	N
60	20240220	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	10	2	0.25	9012095	2224	34.78	4060	4080	4020	5270	2845	4060	4052.20	0.61	0	298	4106	4082	4056	4032	4006	4095	4045	44	1210	500	2840	5	1	8838549	360	24.52	0.85	12	0.03	166.00	4779.00	5590	20230503	-27.19	3435	20230727	18.49	4395	-7.39	20240111	3800	7.11	20240202	5590	-27.19	20230503	3435	18.49	20230727	0.49	N	208350	500	44 억		53851	N	N	0	N	00	N
61	20240220	130830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4065	5	2	0.12	7743800	1912	29.90	4060	4080	4020	5270	2845	4060	4050.10	0.61	0	298	4106	4082	4056	4032	4006	4095	4045	44	1210	500	2840	5	1	8838549	359	24.49	0.85	12	0.02	166.00	4779.00	5590	20230503	-27.28	3435	20230727	18.34	4395	-7.51	20240111	3800	6.97	20240202	5590	-27.28	20230503	3435	18.34	20230727	0.49	N	208350	500	44 억		53851	N	N	0	N	00	N
62	20240220	120824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	10	2	0.25	7235595	1787	27.94	4060	4080	4020	5270	2845	4060	4049.02	0.61	0	298	4106	4082	4056	4032	4006	4095	4045	44	1210	500	2840	5	1	8838549	360	24.52	0.85	12	0.02	166.00	4779.00	5590	20230503	-27.19	3435	20230727	18.49	4395	-7.39	20240111	3800	7.11	20240202	5590	-27.19	20230503	3435	18.49	20230727	0.49	N	208350	500	44 억		53851	N	N	0	N	00	N
63	20240220	110826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	10	2	0.25	7117565	1758	27.49	4060	4080	4020	5270	2845	4060	4048.67	0.61	0	298	4106	4082	4056	4032	4006	4095	4045	44	1210	500	2840	5	1	8838549	360	24.52	0.85	12	0.02	166.00	4779.00	5590	20230503	-27.19	3435	20230727	18.49	4395	-7.39	20240111	3800	7.11	20240202	5590	-27.19	20230503	3435	18.49	20230727	0.49	N	208350	500	44 억		53851	N	N	0	N	00	N
64	20240220	100818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4050	-10	5	-0.25	4184415	1030	16.11	4060	4080	4040	5270	2845	4060	4062.54	0.61	0	177	4106	4082	4056	4032	4006	4095	4045	44	1210	500	2840	5	1	8838549	358	24.40	0.85	12	0.01	166.00	4779.00	5590	20230503	-27.55	3435	20230727	17.90	4395	-7.85	20240111	3800	6.58	20240202	5590	-27.55	20230503	3435	17.90	20230727	0.49	N	208350	500	44 억		53851	N	N	0	N	00	N
65	20240220	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4060	0	3	0.00	1426750	351	5.49	4060	4080	4060	5270	2845	4060	4064.81	0.61	0	168	4106	4082	4056	4032	4006	4095	4045	44	1210	500	2840	5	1	8838549	359	24.46	0.85	12	0.00	166.00	4779.00	5590	20230503	-27.37	3435	20230727	18.20	4395	-7.62	20240111	3800	6.84	20240202	5590	-27.37	20230503	3435	18.20	20230727	0.49	N	208350	500	44 억		53851	N	N	0	N	00	N
66	20240219	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4060	15	2	0.37	25798530	6383	93.83	4035	4080	4030	5250	2835	4045	4040.71	0.61	0	60	4088	4066	4033	4011	3978	4077	4022	44	1205	500	2830	5	1	8838549	359	24.46	0.85	12	0.07	166.00	4779.00	5590	20230503	-27.37	3435	20230727	18.20	4395	-7.62	20240111	3800	6.84	20240202	5590	-27.37	20230503	3435	18.20	20230727	0.49	N	208350	500	44 억		53802	N	N	0	N	00	N
67	20240219	150833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4055	10	2	0.25	23305885	5769	84.80	4035	4080	4030	5250	2835	4045	4039.85	0.61	0	45	4088	4066	4033	4011	3978	4077	4022	44	1205	500	2830	5	1	8838549	358	24.43	0.85	12	0.07	166.00	4779.00	5590	20230503	-27.46	3435	20230727	18.05	4395	-7.74	20240111	3800	6.71	20240202	5590	-27.46	20230503	3435	18.05	20230727	0.49	N	208350	500	44 억		53802	N	N	0	N	00	N
68	20240219	140833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	-10	5	-0.25	22079850	5467	80.36	4035	4080	4030	5250	2835	4045	4038.75	0.61	0	45	4088	4066	4033	4011	3978	4077	4022	44	1205	500	2830	5	1	8838549	357	24.31	0.84	12	0.06	166.00	4779.00	5590	20230503	-27.82	3435	20230727	17.47	4395	-8.19	20240111	3800	6.18	20240202	5590	-27.82	20230503	3435	17.47	20230727	0.49	N	208350	500	44 억		53802	N	N	0	N	00	N
69	20240219	130832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	-10	5	-0.25	15133735	3747	55.08	4035	4080	4030	5250	2835	4045	4038.89	0.61	0	39	4088	4066	4033	4011	3978	4077	4022	44	1205	500	2830	5	1	8838549	357	24.31	0.84	12	0.04	166.00	4779.00	5590	20230503	-27.82	3435	20230727	17.47	4395	-8.19	20240111	3800	6.18	20240202	5590	-27.82	20230503	3435	17.47	20230727	0.49	N	208350	500	44 억		53802	N	N	0	N	00	N
70	20240219	120830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	-10	5	-0.25	14835145	3673	53.99	4035	4080	4030	5250	2835	4045	4038.97	0.61	0	39	4088	4066	4033	4011	3978	4077	4022	44	1205	500	2830	5	1	8838549	357	24.31	0.84	12	0.04	166.00	4779.00	5590	20230503	-27.82	3435	20230727	17.47	4395	-8.19	20240111	3800	6.18	20240202	5590	-27.82	20230503	3435	17.47	20230727	0.49	N	208350	500	44 억		53802	N	N	0	N	00	N
71	20240219	110828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	-10	5	-0.25	14835145	3673	53.99	4035	4080	4030	5250	2835	4045	4038.97	0.61	0	39	4088	4066	4033	4011	3978	4077	4022	44	1205	500	2830	5	1	8838549	357	24.31	0.84	12	0.04	166.00	4779.00	5590	20230503	-27.82	3435	20230727	17.47	4395	-8.19	20240111	3800	6.18	20240202	5590	-27.82	20230503	3435	17.47	20230727	0.49	N	208350	500	44 억		53802	N	N	0	N	00	N
72	20240219	100824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4080	35	2	0.87	9321910	2308	33.93	4035	4080	4035	5250	2835	4045	4038.96	0.61	0	-1	4088	4066	4033	4011	3978	4077	4022	44	1205	500	2830	5	1	8838549	361	24.58	0.85	12	0.03	166.00	4779.00	5590	20230503	-27.01	3435	20230727	18.78	4395	-7.17	20240111	3800	7.37	20240202	5590	-27.01	20230503	3435	18.78	20230727	0.49	N	208350	500	44 억		53802	N	N	0	N	00	N
73	20240219	090824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	-10	5	-0.25	568935	141	2.07	4035	4035	4035	5250	2835	4045	4035.00	0.61	0	0	4088	4066	4033	4011	3978	4077	4022	44	1205	500	2830	5	1	8838549	357	24.31	0.84	12	0.00	166.00	4779.00	5590	20230503	-27.82	3435	20230727	17.47	4395	-8.19	20240111	3800	6.18	20240202	5590	-27.82	20230503	3435	17.47	20230727	0.49	N	208350	500	44 억		53802	N	N	0	N	00	N
74	20240216	160820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4045	5	2	0.12	27359295	6803	70.60	4040	4055	4000	5250	2830	4040	4021.65	0.61	0	31	4243	4141	4048	3946	3853	4095	3900	44	1210	500	2820	5	1	8838549	358	24.37	0.85	12	0.08	166.00	4779.00	5590	20230503	-27.64	3435	20230727	17.76	4395	-7.96	20240111	3800	6.45	20240202	5590	-27.64	20230503	3435	17.76	20230727	0.49	N	208350	500	44 억		53705	N	N	0	N	00	N
75	20240216	150826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	-30	5	-0.74	26608230	6617	68.67	4040	4055	4000	5250	2830	4040	4021.19	0.61	0	21	4243	4141	4048	3946	3853	4095	3900	44	1210	500	2820	5	1	8838549	354	24.16	0.84	12	0.07	166.00	4779.00	5590	20230503	-28.26	3435	20230727	16.74	4395	-8.76	20240111	3800	5.53	20240202	5590	-28.26	20230503	3435	16.74	20230727	0.49	N	208350	500	44 억		53705	N	N	0	N	00	N
76	20240216	140830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	-30	5	-0.74	20506735	5096	52.89	4040	4055	4000	5250	2830	4040	4024.08	0.61	0	9	4243	4141	4048	3946	3853	4095	3900	44	1210	500	2820	5	1	8838549	354	24.16	0.84	12	0.06	166.00	4779.00	5590	20230503	-28.26	3435	20230727	16.74	4395	-8.76	20240111	3800	5.53	20240202	5590	-28.26	20230503	3435	16.74	20230727	0.49	N	208350	500	44 억		53705	N	N	0	N	00	N
77	20240216	130822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4025	-15	5	-0.37	12474165	3093	32.10	4040	4055	4000	5250	2830	4040	4033.03	0.61	0	17	4243	4141	4048	3946	3853	4095	3900	44	1210	500	2820	5	1	8838549	356	24.25	0.84	12	0.03	166.00	4779.00	5590	20230503	-28.00	3435	20230727	17.18	4395	-8.42	20240111	3800	5.92	20240202	5590	-28.00	20230503	3435	17.18	20230727	0.49	N	208350	500	44 억		53705	N	N	0	N	00	N
78	20240216	120825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4025	-15	5	-0.37	10136525	2512	26.07	4040	4055	4000	5250	2830	4040	4035.24	0.61	0	54	4243	4141	4048	3946	3853	4095	3900	44	1210	500	2820	5	1	8838549	356	24.25	0.84	12	0.03	166.00	4779.00	5590	20230503	-28.00	3435	20230727	17.18	4395	-8.42	20240111	3800	5.92	20240202	5590	-28.00	20230503	3435	17.18	20230727	0.49	N	208350	500	44 억		53705	N	N	0	N	00	N
79	20240216	110832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	-20	5	-0.50	9774275	2422	25.13	4040	4055	4000	5250	2830	4040	4035.62	0.61	0	54	4243	4141	4048	3946	3853	4095	3900	44	1210	500	2820	5	1	8838549	355	24.22	0.84	12	0.03	166.00	4779.00	5590	20230503	-28.09	3435	20230727	17.03	4395	-8.53	20240111	3800	5.79	20240202	5590	-28.09	20230503	3435	17.03	20230727	0.49	N	208350	500	44 억		53705	N	N	0	N	00	N
80	20240216	100826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	-25	5	-0.62	9677795	2398	24.89	4040	4055	4000	5250	2830	4040	4035.78	0.61	0	54	4243	4141	4048	3946	3853	4095	3900	44	1210	500	2820	5	1	8838549	355	24.19	0.84	12	0.03	166.00	4779.00	5590	20230503	-28.18	3435	20230727	16.89	4395	-8.65	20240111	3800	5.66	20240202	5590	-28.18	20230503	3435	16.89	20230727	0.49	N	208350	500	44 억		53705	N	N	0	N	00	N
81	20240216	090819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4055	15	2	0.37	1353415	335	3.48	4040	4055	4040	5250	2830	4040	4040.04	0.61	0	-27	4243	4141	4048	3946	3853	4095	3900	44	1210	500	2820	5	1	8838549	358	24.43	0.85	12	0.00	166.00	4779.00	5590	20230503	-27.46	3435	20230727	18.05	4395	-7.74	20240111	3800	6.71	20240202	5590	-27.46	20230503	3435	18.05	20230727	0.49	N	208350	500	44 억		53705	N	N	0	N	00	N
82	20240215	160818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	40	2	1.00	36580055	9136	78.77	4055	4150	3955	5200	2800	4000	4003.94	0.61	0	-331	4060	4030	4000	3970	3940	4015	3955	44	1200	500	2800	5	1	8838549	357	24.34	0.85	12	0.10	166.00	4779.00	5590	20230503	-27.73	3435	20230727	17.61	4395	-8.08	20240111	3800	6.32	20240202	5590	-27.73	20230503	3435	17.61	20230727	0.49	N	208350	500	44 억		53586	N	N	0	N	00	N
83	20240215	150824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	20	2	0.50	35922790	8973	77.36	4055	4150	3955	5200	2800	4000	4003.43	0.61	0	-343	4060	4030	4000	3970	3940	4015	3955	44	1200	500	2800	5	1	8838549	355	24.22	0.84	12	0.10	166.00	4779.00	5590	20230503	-28.09	3435	20230727	17.03	4395	-8.53	20240111	3800	5.79	20240202	5590	-28.09	20230503	3435	17.03	20230727	0.49	N	208350	500	44 억		53586	N	N	0	N	00	N
84	20240215	140818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	-5	5	-0.12	8505390	2128	18.35	4055	4055	3970	5200	2800	4000	3996.89	0.61	0	-38	4060	4030	4000	3970	3940	4015	3955	44	1200	500	2800	5	1	8838549	353	24.07	0.84	12	0.02	166.00	4779.00	5590	20230503	-28.53	3435	20230727	16.30	4395	-9.10	20240111	3800	5.13	20240202	5590	-28.53	20230503	3435	16.30	20230727	0.49	N	208350	500	44 억		53586	N	N	0	N	00	N
85	20240215	130802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3975	-25	5	-0.62	6961755	1740	15.00	4055	4055	3970	5200	2800	4000	4001.01	0.61	0	-7	4060	4030	4000	3970	3940	4015	3955	44	1200	500	2800	5	1	8838549	351	23.95	0.83	12	0.02	166.00	4779.00	5590	20230503	-28.89	3435	20230727	15.72	4395	-9.56	20240111	3800	4.61	20240202	5590	-28.89	20230503	3435	15.72	20230727	0.49	N	208350	500	44 억		53586	N	N	0	N	00	N
86	20240215	120819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3970	-30	5	-0.75	6556055	1638	14.12	4055	4055	3970	5200	2800	4000	4002.48	0.61	0	-9	4060	4030	4000	3970	3940	4015	3955	44	1200	500	2800	5	1	8838549	351	23.92	0.83	12	0.02	166.00	4779.00	5590	20230503	-28.98	3435	20230727	15.57	4395	-9.67	20240111	3800	4.47	20240202	5590	-28.98	20230503	3435	15.57	20230727	0.49	N	208350	500	44 억		53586	N	N	0	N	00	N
87	20240215	110813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	0	3	0.00	5987425	1495	12.89	4055	4055	4000	5200	2800	4000	4004.97	0.61	0	-9	4060	4030	4000	3970	3940	4015	3955	44	1200	500	2800	5	1	8838549	354	24.10	0.84	12	0.02	166.00	4779.00	5590	20230503	-28.44	3435	20230727	16.45	4395	-8.99	20240111	3800	5.26	20240202	5590	-28.44	20230503	3435	16.45	20230727	0.49	N	208350	500	44 억		53586	N	N	0	N	00	N
88	20240215	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	0	3	0.00	5343335	1335	11.51	4055	4055	4000	5200	2800	4000	4002.50	0.61	0	-6	4060	4030	4000	3970	3940	4015	3955	44	1200	500	2800	5	1	8838549	354	24.10	0.84	12	0.02	166.00	4779.00	5590	20230503	-28.44	3435	20230727	16.45	4395	-8.99	20240111	3800	5.26	20240202	5590	-28.44	20230503	3435	16.45	20230727	0.49	N	208350	500	44 억		53586	N	N	0	N	00	N
89	20240215	090816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	0	3	0.00	2941930	735	6.34	4055	4055	4000	5200	2800	4000	4002.63	0.61	0	0	4060	4030	4000	3970	3940	4015	3955	44	1200	500	2800	5	1	8838549	354	24.10	0.84	12	0.01	166.00	4779.00	5590	20230503	-28.44	3435	20230727	16.45	4395	-8.99	20240111	3800	5.26	20240202	5590	-28.44	20230503	3435	16.45	20230727	0.49	N	208350	500	44 억		53586	N	N	0	N	00	N
90	20240214	160809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	-15	5	-0.37	46456465	11599	211.78	4015	4030	3970	5210	2815	4015	4004.90	0.60	0	-10	4081	4047	4006	3972	3931	4065	3990	44	1195	500	2810	5	1	8838549	354	24.10	0.84	12	0.13	166.00	4779.00	5590	20230503	-28.44	3435	20230727	16.45	4395	-8.99	20240111	3800	5.26	20240202	5590	-28.44	20230503	3435	16.45	20230727	0.49	N	208350	500	44 억		53362	N	N	0	N	00	N
91	20240214	150811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	0	3	0.00	45643120	11396	208.07	4015	4030	3970	5210	2815	4015	4004.87	0.60	0	-17	4081	4047	4006	3972	3931	4065	3990	44	1195	500	2810	5	1	8838549	355	24.19	0.84	12	0.13	166.00	4779.00	5590	20230503	-28.18	3435	20230727	16.89	4395	-8.65	20240111	3800	5.66	20240202	5590	-28.18	20230503	3435	16.89	20230727	0.49	N	208350	500	44 억		53362	N	N	0	N	00	N
92	20240214	140807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	-15	5	-0.37	42782540	10681	195.02	4015	4030	3970	5210	2815	4015	4005.15	0.60	0	-16	4081	4047	4006	3972	3931	4065	3990	44	1195	500	2810	5	1	8838549	354	24.10	0.84	12	0.12	166.00	4779.00	5590	20230503	-28.44	3435	20230727	16.45	4395	-8.99	20240111	3800	5.26	20240202	5590	-28.44	20230503	3435	16.45	20230727	0.49	N	208350	500	44 억		53362	N	N	0	N	00	N
93	20240214	130810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	0	3	0.00	35198180	8785	160.40	4015	4030	3970	5210	2815	4015	4006.27	0.60	0	-16	4081	4047	4006	3972	3931	4065	3990	44	1195	500	2810	5	1	8838549	355	24.19	0.84	12	0.10	166.00	4779.00	5590	20230503	-28.18	3435	20230727	16.89	4395	-8.65	20240111	3800	5.66	20240202	5590	-28.18	20230503	3435	16.89	20230727	0.49	N	208350	500	44 억		53362	N	N	0	N	00	N
94	20240214	120804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4025	10	2	0.25	35101760	8761	159.96	4015	4030	3970	5210	2815	4015	4006.23	0.60	0	-16	4081	4047	4006	3972	3931	4065	3990	44	1195	500	2810	5	1	8838549	356	24.25	0.84	12	0.10	166.00	4779.00	5590	20230503	-28.00	3435	20230727	17.18	4395	-8.42	20240111	3800	5.92	20240202	5590	-28.00	20230503	3435	17.18	20230727	0.49	N	208350	500	44 억		53362	N	N	0	N	00	N
95	20240214	110809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	5	2	0.12	32440725	8097	147.84	4015	4030	3975	5210	2815	4015	4006.12	0.60	0	35	4081	4047	4006	3972	3931	4065	3990	44	1195	500	2810	5	1	8838549	355	24.22	0.84	12	0.09	166.00	4779.00	5590	20230503	-28.09	3435	20230727	17.03	4395	-8.53	20240111	3800	5.79	20240202	5590	-28.09	20230503	3435	17.03	20230727	0.49	N	208350	500	44 억		53362	N	N	0	N	00	N
96	20240214	090759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	-5	5	-0.12	14449970	3599	65.71	4015	4015	4010	5210	2815	4015	4015.00	0.60	0	-82	4081	4047	4006	3972	3931	4065	3990	44	1195	500	2810	5	1	8838549	354	24.16	0.84	12	0.04	166.00	4779.00	5590	20230503	-28.26	3435	20230727	16.74	4395	-8.76	20240111	3800	5.53	20240202	5590	-28.26	20230503	3435	16.74	20230727	0.49	N	208350	500	44 억		53362	N	N	0	N	00	N
97	20240213	160800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	15	2	0.38	21944140	5477	118.96	3965	4040	3965	5200	2800	4000	4006.60	0.60	0	-19	4083	4041	3998	3956	3913	4062	3977	44	1200	500	2800	5	1	8838549	355	24.19	0.84	12	0.06	166.00	4779.00	5590	20230503	-28.18	3435	20230727	16.89	4395	-8.65	20240111	3800	5.66	20240202	5590	-28.18	20230503	3435	16.89	20230727	0.50	N	208350	500	44 억		53392	N	N	0	N	00	N
98	20240213	150757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	-5	5	-0.12	19856735	4957	107.67	3965	4040	3965	5200	2800	4000	4005.80	0.60	0	-27	4083	4041	3998	3956	3913	4062	3977	44	1200	500	2800	5	1	8838549	353	24.07	0.84	12	0.06	166.00	4779.00	5590	20230503	-28.53	3435	20230727	16.30	4395	-9.10	20240111	3800	5.13	20240202	5590	-28.53	20230503	3435	16.30	20230727	0.50	N	208350	500	44 억		53392	N	N	0	N	00	N
99	20240213	140806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	0	3	0.00	18381440	4588	99.65	3965	4040	3965	5200	2800	4000	4006.42	0.60	0	-4	4083	4041	3998	3956	3913	4062	3977	44	1200	500	2800	5	1	8838549	354	24.10	0.84	12	0.05	166.00	4779.00	5590	20230503	-28.44	3435	20230727	16.45	4395	-8.99	20240111	3800	5.26	20240202	5590	-28.44	20230503	3435	16.45	20230727	0.50	N	208350	500	44 억		53392	N	N	0	N	00	N
100	20240213	130756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	15	2	0.38	17745090	4429	96.20	3965	4040	3965	5200	2800	4000	4006.57	0.60	0	-4	4083	4041	3998	3956	3913	4062	3977	44	1200	500	2800	5	1	8838549	355	24.19	0.84	12	0.05	166.00	4779.00	5590	20230503	-28.18	3435	20230727	16.89	4395	-8.65	20240111	3800	5.66	20240202	5590	-28.18	20230503	3435	16.89	20230727	0.50	N	208350	500	44 억		53392	N	N	0	N	00	N
101	20240213	120805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	20	2	0.50	16456275	4108	89.23	3965	4040	3965	5200	2800	4000	4005.91	0.60	0	-4	4083	4041	3998	3956	3913	4062	3977	44	1200	500	2800	5	1	8838549	355	24.22	0.84	12	0.05	166.00	4779.00	5590	20230503	-28.09	3435	20230727	17.03	4395	-8.53	20240111	3800	5.79	20240202	5590	-28.09	20230503	3435	17.03	20230727	0.50	N	208350	500	44 억		53392	N	N	0	N	00	N
102	20240213	110822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4025	25	2	0.62	16371855	4087	88.77	3965	4040	3965	5200	2800	4000	4005.84	0.60	0	-1	4083	4041	3998	3956	3913	4062	3977	44	1200	500	2800	5	1	8838549	356	24.25	0.84	12	0.05	166.00	4779.00	5590	20230503	-28.00	3435	20230727	17.18	4395	-8.42	20240111	3800	5.92	20240202	5590	-28.00	20230503	3435	17.18	20230727	0.50	N	208350	500	44 억		53392	N	N	0	N	00	N
103	20240213	100643	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	35	2	0.88	15273460	3813	82.82	3965	4040	3965	5200	2800	4000	4005.63	0.60	0	0	4083	4041	3998	3956	3913	4062	3977	44	1200	500	2800	5	1	8838549	357	24.31	0.84	12	0.04	166.00	4779.00	5590	20230503	-27.82	3435	20230727	17.47	4395	-8.19	20240111	3800	6.18	20240202	5590	-27.82	20230503	3435	17.47	20230727	0.50	N	208350	500	44 억		53392	N	N	0	N	00	N