KissMeData/065370/price/prices-20240101.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	20240123	120611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9730	-20	5	-0.21	390992090	40367	42.96	9750	9850	9540	12670	6830	9750	9685.29	3.97	0	1108	10196	9972	9776	9552	9356	9875	9455	37	2920	500	6240	10	1	7383954	718	16.52	1.88	12	0.55	589.00	5170.00	25950	20230228	-62.50	7870	20231031	23.63	10650	-8.64	20240115	8000	21.62	20240104	25950	-62.50	20230228	7870	23.63	20231031	3.82	N	065370	500	36 억		293207	N	N	0	N	00	N
3	20240123	110609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	-10	5	-0.10	355047380	36669	39.02	9750	9850	9540	12670	6830	9750	9681.75	3.97	0	1138	10196	9972	9776	9552	9356	9875	9455	37	2920	500	6240	10	1	7383954	719	16.54	1.88	12	0.50	589.00	5170.00	25950	20230228	-62.47	7870	20231031	23.76	10650	-8.54	20240115	8000	21.75	20240104	25950	-62.47	20230228	7870	23.76	20231031	3.82	N	065370	500	36 억		293207	N	N	0	N	00	N
4	20240123	100608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	-10	5	-0.10	286603610	29601	31.50	9750	9850	9540	12670	6830	9750	9681.30	3.97	0	693	10196	9972	9776	9552	9356	9875	9455	37	2920	500	6240	10	1	7383954	719	16.54	1.88	12	0.40	589.00	5170.00	25950	20230228	-62.47	7870	20231031	23.76	10650	-8.54	20240115	8000	21.75	20240104	25950	-62.47	20230228	7870	23.76	20231031	3.82	N	065370	500	36 억		293207	N	N	0	N	00	N
5	20240123	090609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9640	-110	5	-1.13	53598390	5528	5.88	9750	9750	9570	12670	6830	9750	9691.57	3.97	0	-3244	10196	9972	9776	9552	9356	9875	9455	37	2920	500	6240	10	1	7383954	712	16.37	1.86	12	0.07	589.00	5170.00	25950	20230228	-62.85	7870	20231031	22.49	10650	-9.48	20240115	8000	20.50	20240104	25950	-62.85	20230228	7870	22.49	20231031	3.82	N	065370	500	36 억		293207	N	N	0	N	00	N
6	20240119	160604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9750	270	2	2.85	1095440340	112815	121.20	9600	9830	9600	12320	6640	9480	9709.94	4.09	0	-5524	9980	9730	9390	9140	8800	9855	9265	37	2840	500	6060	10	1	7383954	720	16.55	1.89	12	1.53	589.00	5170.00	25950	20230228	-62.43	7870	20231031	23.89	10650	-8.45	20240115	8000	21.88	20240104	25950	-62.43	20230228	7870	23.89	20231031	3.99	N	065370	500	36 억		302210	N	N	0	N	00	N
7	20240119	150606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	260	2	2.74	1045815350	107726	115.73	9600	9830	9600	12320	6640	9480	9708.11	4.09	0	-4315	9980	9730	9390	9140	8800	9855	9265	37	2840	500	6060	10	1	7383954	719	16.54	1.88	12	1.46	589.00	5170.00	25950	20230228	-62.47	7870	20231031	23.76	10650	-8.54	20240115	8000	21.75	20240104	25950	-62.47	20230228	7870	23.76	20231031	3.99	N	065370	500	36 억		302210	N	N	0	N	00	N
8	20240119	140605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9680	200	2	2.11	845193050	87033	93.50	9600	9830	9600	12320	6640	9480	9711.18	4.09	0	-4018	9980	9730	9390	9140	8800	9855	9265	37	2840	500	6060	10	1	7383954	715	16.43	1.87	12	1.18	589.00	5170.00	25950	20230228	-62.70	7870	20231031	23.00	10650	-9.11	20240115	8000	21.00	20240104	25950	-62.70	20230228	7870	23.00	20231031	3.99	N	065370	500	36 억		302210	N	N	0	N	00	N
9	20240119	130605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9650	170	2	1.79	666647700	68610	73.71	9600	9830	9600	12320	6640	9480	9716.48	4.09	0	1966	9980	9730	9390	9140	8800	9855	9265	37	2840	500	6060	10	1	7383954	713	16.38	1.87	12	0.93	589.00	5170.00	25950	20230228	-62.81	7870	20231031	22.62	10650	-9.39	20240115	8000	20.62	20240104	25950	-62.81	20230228	7870	22.62	20231031	3.99	N	065370	500	36 억		302210	N	N	0	N	00	N
10	20240119	120608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	260	2	2.74	610766290	62818	67.48	9600	9830	9600	12320	6640	9480	9722.79	4.09	0	1914	9980	9730	9390	9140	8800	9855	9265	37	2840	500	6060	10	1	7383954	719	16.54	1.88	12	0.85	589.00	5170.00	25950	20230228	-62.47	7870	20231031	23.76	10650	-8.54	20240115	8000	21.75	20240104	25950	-62.47	20230228	7870	23.76	20231031	3.99	N	065370	500	36 억		302210	N	N	0	N	00	N
11	20240119	110608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9670	190	2	2.00	515430960	53027	56.97	9600	9830	9600	12320	6640	9480	9720.16	4.09	0	3786	9980	9730	9390	9140	8800	9855	9265	37	2840	500	6060	10	1	7383954	714	16.42	1.87	12	0.72	589.00	5170.00	25950	20230228	-62.74	7870	20231031	22.87	10650	-9.20	20240115	8000	20.88	20240104	25950	-62.74	20230228	7870	22.87	20231031	3.99	N	065370	500	36 억		302210	N	N	0	N	00	N
12	20240119	100611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9730	250	2	2.64	405414550	41633	44.73	9600	9830	9600	12320	6640	9480	9737.82	4.09	0	6662	9980	9730	9390	9140	8800	9855	9265	37	2840	500	6060	10	1	7383954	718	16.52	1.88	12	0.56	589.00	5170.00	25950	20230228	-62.50	7870	20231031	23.63	10650	-8.64	20240115	8000	21.62	20240104	25950	-62.50	20230228	7870	23.63	20231031	3.99	N	065370	500	36 억		302210	N	N	0	N	00	N
13	20240119	090604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9680	200	2	2.11	107622440	11088	11.91	9600	9830	9600	12320	6640	9480	9706.21	4.09	0	331	9980	9730	9390	9140	8800	9855	9265	37	2840	500	6060	10	1	7383954	715	16.43	1.87	12	0.15	589.00	5170.00	25950	20230228	-62.70	7870	20231031	23.00	10650	-9.11	20240115	8000	21.00	20240104	25950	-62.70	20230228	7870	23.00	20231031	3.99	N	065370	500	36 억		302210	N	N	0	N	00	N
14	20240118	160604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9480	280	2	3.04	874138960	92752	85.00	9050	9640	9050	11960	6440	9200	9424.04	3.94	0	9026	10073	9636	9323	8886	8573	9480	8730	37	2760	500	5880	10	1	7383954	700	16.10	1.83	12	1.26	589.00	5170.00	25950	20230228	-63.47	7870	20231031	20.46	10650	-10.99	20240115	8000	18.50	20240104	25950	-63.47	20230228	7870	20.46	20231031	3.88	N	065370	500	36 억		290569	N	N	0	N	00	N
15	20240118	150604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9440	240	2	2.61	825714980	87642	80.32	9050	9640	9050	11960	6440	9200	9421.71	3.94	0	8633	10073	9636	9323	8886	8573	9480	8730	37	2760	500	5880	10	1	7383954	697	16.03	1.83	12	1.19	589.00	5170.00	25950	20230228	-63.62	7870	20231031	19.95	10650	-11.36	20240115	8000	18.00	20240104	25950	-63.62	20230228	7870	19.95	20231031	3.88	N	065370	500	36 억		290569	N	N	0	N	00	N
16	20240118	140605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9290	90	2	0.98	787534070	83592	76.61	9050	9640	9050	11960	6440	9200	9421.43	3.94	0	8678	10073	9636	9323	8886	8573	9480	8730	37	2760	500	5880	10	1	7383954	686	15.77	1.80	12	1.13	589.00	5170.00	25950	20230228	-64.20	7870	20231031	18.04	10650	-12.77	20240115	8000	16.12	20240104	25950	-64.20	20230228	7870	18.04	20231031	3.88	N	065370	500	36 억		290569	N	N	0	N	00	N
17	20240118	130604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9590	390	2	4.24	633957980	67435	61.80	9050	9640	9050	11960	6440	9200	9401.32	3.94	0	7551	10073	9636	9323	8886	8573	9480	8730	37	2760	500	5880	10	1	7383954	708	16.28	1.85	12	0.91	589.00	5170.00	25950	20230228	-63.04	7870	20231031	21.86	10650	-9.95	20240115	8000	19.88	20240104	25950	-63.04	20230228	7870	21.86	20231031	3.88	N	065370	500	36 억		290569	N	N	0	N	00	N
18	20240118	120605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9500	300	2	3.26	562593690	59956	54.95	9050	9630	9050	11960	6440	9200	9383.75	3.94	0	6308	10073	9636	9323	8886	8573	9480	8730	37	2760	500	5880	10	1	7383954	701	16.13	1.84	12	0.81	589.00	5170.00	25950	20230228	-63.39	7870	20231031	20.71	10650	-10.80	20240115	8000	18.75	20240104	25950	-63.39	20230228	7870	20.71	20231031	3.88	N	065370	500	36 억		290569	N	N	0	N	00	N
19	20240118	110606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9430	230	2	2.50	354033910	38007	34.83	9050	9500	9050	11960	6440	9200	9315.27	3.94	0	2714	10073	9636	9323	8886	8573	9480	8730	37	2760	500	5880	10	1	7383954	696	16.01	1.82	12	0.51	589.00	5170.00	25950	20230228	-63.66	7870	20231031	19.82	10650	-11.46	20240115	8000	17.88	20240104	25950	-63.66	20230228	7870	19.82	20231031	3.88	N	065370	500	36 억		290569	N	N	0	N	00	N
20	20240118	100603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9320	120	2	1.30	162663430	17628	16.15	9050	9390	9050	11960	6440	9200	9227.72	3.94	0	3721	10073	9636	9323	8886	8573	9480	8730	37	2760	500	5880	10	1	7383954	688	15.82	1.80	12	0.24	589.00	5170.00	25950	20230228	-64.08	7870	20231031	18.42	10650	-12.49	20240115	8000	16.50	20240104	25950	-64.08	20230228	7870	18.42	20231031	3.88	N	065370	500	36 억		290569	N	N	0	N	00	N
21	20240118	090604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9180	-20	5	-0.22	30246630	3325	3.05	9050	9260	9050	11960	6440	9200	9093.53	3.94	0	740	10073	9636	9323	8886	8573	9480	8730	37	2760	500	5880	10	1	7383954	678	15.59	1.78	12	0.05	589.00	5170.00	25950	20230228	-64.62	7870	20231031	16.65	10650	-13.80	20240115	8000	14.75	20240104	25950	-64.62	20230228	7870	16.65	20231031	3.88	N	065370	500	36 억		290569	N	N	0	N	00	N
22	20240117	160602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	-480	5	-4.96	994596230	107763	80.27	9760	9760	9010	12580	6780	9680	9229.57	3.75	0	13464	10093	9886	9693	9486	9293	9790	9390	37	2900	500	6190	10	1	7383954	679	15.62	1.78	12	1.46	589.00	5170.00	25950	20230228	-64.55	7870	20231031	16.90	10650	-13.62	20240115	8000	15.00	20240104	25950	-64.55	20230228	7870	16.90	20231031	3.95	N	065370	500	36 억		276756	N	N	0	N	00	N
23	20240117	150605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9230	-450	5	-4.65	934562470	101232	75.40	9760	9760	9010	12580	6780	9680	9231.89	3.75	0	12056	10093	9886	9693	9486	9293	9790	9390	37	2900	500	6190	10	1	7383954	682	15.67	1.79	12	1.37	589.00	5170.00	25950	20230228	-64.43	7870	20231031	17.28	10650	-13.33	20240115	8000	15.38	20240104	25950	-64.43	20230228	7870	17.28	20231031	3.95	N	065370	500	36 억		276756	N	N	0	N	00	N
24	20240117	140604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9180	-500	5	-5.17	865984250	93773	69.85	9760	9760	9010	12580	6780	9680	9234.90	3.75	0	14412	10093	9886	9693	9486	9293	9790	9390	37	2900	500	6190	10	1	7383954	678	15.59	1.78	12	1.27	589.00	5170.00	25950	20230228	-64.62	7870	20231031	16.65	10650	-13.80	20240115	8000	14.75	20240104	25950	-64.62	20230228	7870	16.65	20231031	3.95	N	065370	500	36 억		276756	N	N	0	N	00	N
25	20240117	130604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9080	-600	5	-6.20	798985810	86441	64.38	9760	9760	9010	12580	6780	9680	9243.13	3.75	0	11483	10093	9886	9693	9486	9293	9790	9390	37	2900	500	6190	10	1	7383954	670	15.42	1.76	12	1.17	589.00	5170.00	25950	20230228	-65.01	7870	20231031	15.37	10650	-14.74	20240115	8000	13.50	20240104	25950	-65.01	20230228	7870	15.37	20231031	3.95	N	065370	500	36 억		276756	N	N	0	N	00	N
26	20240117	120605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9160	-520	5	-5.37	659419630	71110	52.97	9760	9760	9010	12580	6780	9680	9273.23	3.75	0	7782	10093	9886	9693	9486	9293	9790	9390	37	2900	500	6190	10	1	7383954	676	15.55	1.77	12	0.96	589.00	5170.00	25950	20230228	-64.70	7870	20231031	16.39	10650	-13.99	20240115	8000	14.50	20240104	25950	-64.70	20230228	7870	16.39	20231031	3.95	N	065370	500	36 억		276756	N	N	0	N	00	N
27	20240117	110605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9250	-430	5	-4.44	550346690	59226	44.11	9760	9760	9010	12580	6780	9680	9292.32	3.75	0	1743	10093	9886	9693	9486	9293	9790	9390	37	2900	500	6190	10	1	7383954	683	15.70	1.79	12	0.80	589.00	5170.00	25950	20230228	-64.35	7870	20231031	17.53	10650	-13.15	20240115	8000	15.62	20240104	25950	-64.35	20230228	7870	17.53	20231031	3.95	N	065370	500	36 억		276756	N	N	0	N	00	N
28	20240117	100602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9140	-540	5	-5.58	389756590	41755	31.10	9760	9760	9010	12580	6780	9680	9334.37	3.75	0	-573	10093	9886	9693	9486	9293	9790	9390	37	2900	500	6190	10	1	7383954	675	15.52	1.77	12	0.57	589.00	5170.00	25950	20230228	-64.78	7870	20231031	16.14	10650	-14.18	20240115	8000	14.25	20240104	25950	-64.78	20230228	7870	16.14	20231031	3.95	N	065370	500	36 억		276756	N	N	0	N	00	N
29	20240117	090604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	-80	5	-0.83	36253340	3753	2.80	9760	9760	9590	12580	6780	9680	9659.83	3.75	0	-2702	10093	9886	9693	9486	9293	9790	9390	37	2900	500	6190	10	1	7383954	709	16.30	1.86	12	0.05	589.00	5170.00	25950	20230228	-63.01	7870	20231031	21.98	10650	-9.86	20240115	8000	20.00	20240104	25950	-63.01	20230228	7870	21.98	20231031	3.95	N	065370	500	36 억		276756	N	N	0	N	00	N
30	20240116	160602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9680	-210	5	-2.12	1281974280	133324	18.83	9900	9900	9500	12850	6930	9890	9615.46	3.95	0	-15203	11296	10592	9946	9242	8596	10945	9595	37	2960	500	6320	10	1	7383954	715	16.43	1.87	12	1.81	589.00	5170.00	25950	20230228	-62.70	7870	20231031	23.00	10650	-9.11	20240115	8000	21.00	20240104	25950	-62.70	20230228	7870	23.00	20231031	3.89	N	065370	500	36 억		291656	N	N	0	N	00	N
31	20240116	150602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9570	-320	5	-3.24	1215392350	126411	17.85	9900	9900	9500	12850	6930	9890	9614.61	3.95	0	-13907	11296	10592	9946	9242	8596	10945	9595	37	2960	500	6320	10	1	7383954	707	16.25	1.85	12	1.71	589.00	5170.00	25950	20230228	-63.12	7870	20231031	21.60	10650	-10.14	20240115	8000	19.62	20240104	25950	-63.12	20230228	7870	21.60	20231031	3.89	N	065370	500	36 억		291656	N	N	0	N	00	N
32	20240116	140603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	-290	5	-2.93	1094000990	113739	16.06	9900	9900	9500	12850	6930	9890	9618.52	3.95	0	-7147	11296	10592	9946	9242	8596	10945	9595	37	2960	500	6320	10	1	7383954	709	16.30	1.86	12	1.54	589.00	5170.00	25950	20230228	-63.01	7870	20231031	21.98	10650	-9.86	20240115	8000	20.00	20240104	25950	-63.01	20230228	7870	21.98	20231031	3.89	N	065370	500	36 억		291656	N	N	0	N	00	N
33	20240116	130603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	-290	5	-2.93	1014125610	105401	14.88	9900	9900	9500	12850	6930	9890	9621.59	3.95	0	-3249	11296	10592	9946	9242	8596	10945	9595	37	2960	500	6320	10	1	7383954	709	16.30	1.86	12	1.43	589.00	5170.00	25950	20230228	-63.01	7870	20231031	21.98	10650	-9.86	20240115	8000	20.00	20240104	25950	-63.01	20230228	7870	21.98	20231031	3.89	N	065370	500	36 억		291656	N	N	0	N	00	N
34	20240116	120602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9520	-370	5	-3.74	936506540	97285	13.74	9900	9900	9500	12850	6930	9890	9626.42	3.95	0	-2034	11296	10592	9946	9242	8596	10945	9595	37	2960	500	6320	10	1	7383954	703	16.16	1.84	12	1.32	589.00	5170.00	25950	20230228	-63.31	7870	20231031	20.97	10650	-10.61	20240115	8000	19.00	20240104	25950	-63.31	20230228	7870	20.97	20231031	3.89	N	065370	500	36 억		291656	N	N	0	N	00	N
35	20240116	110600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	-230	5	-2.33	802310740	83266	11.76	9900	9900	9500	12850	6930	9890	9635.51	3.95	0	1258	11296	10592	9946	9242	8596	10945	9595	37	2960	500	6320	10	1	7383954	713	16.40	1.87	12	1.13	589.00	5170.00	25950	20230228	-62.77	7870	20231031	22.74	10650	-9.30	20240115	8000	20.75	20240104	25950	-62.77	20230228	7870	22.74	20231031	3.89	N	065370	500	36 억		291656	N	N	0	N	00	N
36	20240116	100601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9560	-330	5	-3.34	674395710	69930	9.88	9900	9900	9500	12850	6930	9890	9643.87	3.95	0	296	11296	10592	9946	9242	8596	10945	9595	37	2960	500	6320	10	1	7383954	706	16.23	1.85	12	0.95	589.00	5170.00	25950	20230228	-63.16	7870	20231031	21.47	10650	-10.23	20240115	8000	19.50	20240104	25950	-63.16	20230228	7870	21.47	20231031	3.89	N	065370	500	36 억		291656	N	N	0	N	00	N
37	20240116	090600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9610	-280	5	-2.83	172625810	17742	2.51	9900	9900	9510	12850	6930	9890	9729.78	3.95	0	-4436	11296	10592	9946	9242	8596	10945	9595	37	2960	500	6320	10	1	7383954	710	16.32	1.86	12	0.24	589.00	5170.00	25950	20230228	-62.97	7870	20231031	22.11	10650	-9.77	20240115	8000	20.12	20240104	25950	-62.97	20230228	7870	22.11	20231031	3.89	N	065370	500	36 억		291656	N	N	0	N	00	N
38	20240115	160600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	460	2	4.88	7158055150	707208	471.60	9440	10650	9300	12250	6610	9430	10121.65	3.83	0	16042	10183	9806	9513	9136	8843	9660	8990	37	2820	500	6030	10	1	7383954	730	16.79	1.91	12	9.58	589.00	5170.00	25950	20230228	-61.89	7870	20231031	25.67	10650	-7.14	20240115	8000	23.62	20240104	25950	-61.89	20230228	7870	25.67	20231031	3.82	N	065370	500	36 억		282977	N	N	0	N	00	N
39	20240115	150600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	460	2	4.88	7019747810	693194	462.26	9440	10650	9300	12250	6610	9430	10126.72	3.83	0	19739	10183	9806	9513	9136	8843	9660	8990	37	2820	500	6030	10	1	7383954	730	16.79	1.91	12	9.39	589.00	5170.00	25950	20230228	-61.89	7870	20231031	25.67	10650	-7.14	20240115	8000	23.62	20240104	25950	-61.89	20230228	7870	25.67	20231031	3.82	N	065370	500	36 억		282977	N	N	0	N	00	N
40	20240115	140601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	490	2	5.20	6760065600	666926	444.74	9440	10650	9300	12250	6610	9430	10136.21	3.83	0	26003	10183	9806	9513	9136	8843	9660	8990	37	2820	500	6030	10	1	7383954	732	16.84	1.92	12	9.03	589.00	5170.00	25950	20230228	-61.77	7870	20231031	26.05	10650	-6.85	20240115	8000	24.00	20240104	25950	-61.77	20230228	7870	26.05	20231031	3.82	N	065370	500	36 억		282977	N	N	0	N	00	N
41	20240115	130600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	600	2	6.36	6576159480	648517	432.47	9440	10650	9300	12250	6610	9430	10140.36	3.83	0	31816	10183	9806	9513	9136	8843	9660	8990	37	2820	500	6030	10	1	7383954	741	17.03	1.94	12	8.78	589.00	5170.00	25950	20230228	-61.35	7870	20231031	27.45	10650	-5.82	20240115	8000	25.38	20240104	25950	-61.35	20230228	7870	27.45	20231031	3.82	N	065370	500	36 억		282977	N	N	0	N	00	N
42	20240115	120600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	440	2	4.67	6202134630	611014	407.46	9440	10650	9300	12250	6610	9430	10150.62	3.83	0	41496	10183	9806	9513	9136	8843	9660	8990	37	2820	500	6030	10	1	7383954	729	16.76	1.91	12	8.27	589.00	5170.00	25950	20230228	-61.97	7870	20231031	25.41	10650	-7.32	20240115	8000	23.38	20240104	25950	-61.97	20230228	7870	25.41	20231031	3.82	N	065370	500	36 억		282977	N	N	0	N	00	N
43	20240115	110559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	440	2	4.67	5927798990	583197	388.91	9440	10650	9300	12250	6610	9430	10164.38	3.83	0	43640	10183	9806	9513	9136	8843	9660	8990	37	2820	500	6030	10	1	7383954	729	16.76	1.91	12	7.90	589.00	5170.00	25950	20230228	-61.97	7870	20231031	25.41	10650	-7.32	20240115	8000	23.38	20240104	25950	-61.97	20230228	7870	25.41	20231031	3.82	N	065370	500	36 억		282977	N	N	0	N	00	N
44	20240115	100557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	980	2	10.39	4281018840	420424	280.36	9440	10650	9300	12250	6610	9430	10182.71	3.83	0	23762	10183	9806	9513	9136	8843	9660	8990	37	2820	500	6030	10	1	7383954	769	17.67	2.01	12	5.69	589.00	5170.00	25950	20230228	-59.88	7870	20231031	32.27	10650	-2.25	20240115	8000	30.13	20240104	25950	-59.88	20230228	7870	32.27	20231031	3.82	N	065370	500	36 억		282977	N	N	0	N	00	N
45	20240115	090559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9300	-130	5	-1.38	90694260	9625	6.42	9440	9550	9300	12250	6610	9430	9422.74	3.83	0	-4138	10183	9806	9513	9136	8843	9660	8990	37	2820	500	6030	10	1	7383954	687	15.79	1.80	12	0.13	589.00	5170.00	25950	20230228	-64.16	7870	20231031	18.17	9960	-6.63	20240109	8000	16.25	20240104	25950	-64.16	20230228	7870	18.17	20231031	3.82	N	065370	500	36 억		282977	N	N	0	N	00	N
46	20240112	160556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9430	-150	5	-1.57	1408388840	147849	174.93	9760	9890	9220	12450	6710	9580	9526.05	3.93	0	-8440	9880	9730	9580	9430	9280	9655	9355	37	2870	500	6130	10	1	7383954	696	16.01	1.82	12	2.00	589.00	5170.00	25950	20230228	-63.66	7870	20231031	19.82	9960	-5.32	20240109	8000	17.88	20240104	25950	-63.66	20230228	7870	19.82	20231031	3.66	N	065370	500	36 억		290188	N	N	0	N	00	N
47	20240112	150558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9380	-200	5	-2.09	1368541520	143604	169.91	9760	9890	9220	12450	6710	9580	9529.97	3.93	0	-8134	9880	9730	9580	9430	9280	9655	9355	37	2870	500	6130	10	1	7383954	693	15.93	1.81	12	1.94	589.00	5170.00	25950	20230228	-63.85	7870	20231031	19.19	9960	-5.82	20240109	8000	17.25	20240104	25950	-63.85	20230228	7870	19.19	20231031	3.66	N	065370	500	36 억		290188	N	N	0	N	00	N
48	20240112	140557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9280	-300	5	-3.13	1284649470	134593	159.25	9760	9890	9220	12450	6710	9580	9544.70	3.93	0	-12521	9880	9730	9580	9430	9280	9655	9355	37	2870	500	6130	10	1	7383954	685	15.76	1.79	12	1.82	589.00	5170.00	25950	20230228	-64.24	7870	20231031	17.92	9960	-6.83	20240109	8000	16.00	20240104	25950	-64.24	20230228	7870	17.92	20231031	3.66	N	065370	500	36 억		290188	N	N	0	N	00	N
49	20240112	130555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9300	-280	5	-2.92	1201946750	125658	148.68	9760	9890	9280	12450	6710	9580	9565.22	3.93	0	-16494	9880	9730	9580	9430	9280	9655	9355	37	2870	500	6130	10	1	7383954	687	15.79	1.80	12	1.70	589.00	5170.00	25950	20230228	-64.16	7870	20231031	18.17	9960	-6.63	20240109	8000	16.25	20240104	25950	-64.16	20230228	7870	18.17	20231031	3.66	N	065370	500	36 억		290188	N	N	0	N	00	N
50	20240112	120558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9310	-270	5	-2.82	1107665410	115522	136.68	9760	9890	9290	12450	6710	9580	9588.35	3.93	0	-22411	9880	9730	9580	9430	9280	9655	9355	37	2870	500	6130	10	1	7383954	687	15.81	1.80	12	1.56	589.00	5170.00	25950	20230228	-64.12	7870	20231031	18.30	9960	-6.53	20240109	8000	16.38	20240104	25950	-64.12	20230228	7870	18.30	20231031	3.66	N	065370	500	36 억		290188	N	N	0	N	00	N
51	20240112	110555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9410	-170	5	-1.77	948229230	98438	116.47	9760	9890	9400	12450	6710	9580	9632.76	3.93	0	-24342	9880	9730	9580	9430	9280	9655	9355	37	2870	500	6130	10	1	7383954	695	15.98	1.82	12	1.33	589.00	5170.00	25950	20230228	-63.74	7870	20231031	19.57	9960	-5.52	20240109	8000	17.62	20240104	25950	-63.74	20230228	7870	19.57	20231031	3.66	N	065370	500	36 억		290188	N	N	0	N	00	N
52	20240112	100556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9440	-140	5	-1.46	797305920	82405	97.50	9760	9890	9430	12450	6710	9580	9675.46	3.93	0	-26229	9880	9730	9580	9430	9280	9655	9355	37	2870	500	6130	10	1	7383954	697	16.03	1.83	12	1.12	589.00	5170.00	25950	20230228	-63.62	7870	20231031	19.95	9960	-5.22	20240109	8000	18.00	20240104	25950	-63.62	20230228	7870	19.95	20231031	3.66	N	065370	500	36 억		290188	N	N	0	N	00	N
53	20240112	090555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9810	230	2	2.40	241350270	24694	29.22	9760	9890	9730	12450	6710	9580	9773.64	3.93	0	-3722	9880	9730	9580	9430	9280	9655	9355	37	2870	500	6130	10	1	7383954	724	16.66	1.90	12	0.33	589.00	5170.00	25950	20230228	-62.20	7870	20231031	24.65	9960	-1.51	20240109	8000	22.62	20240104	25950	-62.20	20230228	7870	24.65	20231031	3.66	N	065370	500	36 억		290188	N	N	0	N	00	N
54	20240111	160553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9580	-60	5	-0.62	803852350	84445	96.09	9730	9730	9430	12530	6750	9640	9519.23	3.78	0	9192	9966	9802	9616	9452	9266	9710	9360	37	2890	500	6160	10	1	7383954	707	16.26	1.85	12	1.14	589.00	5170.00	25950	20230228	-63.08	7870	20231031	21.73	9960	-3.82	20240109	8000	19.75	20240104	25950	-63.08	20230228	7870	21.73	20231031	3.51	N	065370	500	36 억		279420	N	N	0	N	00	N
55	20240111	150556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9520	-120	5	-1.24	760141130	79862	90.87	9730	9730	9430	12530	6750	9640	9518.18	3.78	0	9491	9966	9802	9616	9452	9266	9710	9360	37	2890	500	6160	10	1	7383954	703	16.16	1.84	12	1.08	589.00	5170.00	25950	20230228	-63.31	7870	20231031	20.97	9960	-4.42	20240109	8000	19.00	20240104	25950	-63.31	20230228	7870	20.97	20231031	3.51	N	065370	500	36 억		279420	N	N	0	N	00	N
56	20240111	140555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9550	-90	5	-0.93	606334940	63676	72.46	9730	9730	9430	12530	6750	9640	9522.19	3.78	0	2162	9966	9802	9616	9452	9266	9710	9360	37	2890	500	6160	10	1	7383954	705	16.21	1.85	12	0.86	589.00	5170.00	25950	20230228	-63.20	7870	20231031	21.35	9960	-4.12	20240109	8000	19.38	20240104	25950	-63.20	20230228	7870	21.35	20231031	3.51	N	065370	500	36 억		279420	N	N	0	N	00	N
57	20240111	130553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9540	-100	5	-1.04	524303930	55068	62.66	9730	9730	9430	12530	6750	9640	9521.03	3.78	0	2779	9966	9802	9616	9452	9266	9710	9360	37	2890	500	6160	10	1	7383954	704	16.20	1.85	12	0.75	589.00	5170.00	25950	20230228	-63.24	7870	20231031	21.22	9960	-4.22	20240109	8000	19.25	20240104	25950	-63.24	20230228	7870	21.22	20231031	3.51	N	065370	500	36 억		279420	N	N	0	N	00	N
58	20240111	120554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9640	0	3	0.00	448955310	47140	53.64	9730	9730	9430	12530	6750	9640	9523.87	3.78	0	3319	9966	9802	9616	9452	9266	9710	9360	37	2890	500	6160	10	1	7383954	712	16.37	1.86	12	0.64	589.00	5170.00	25950	20230228	-62.85	7870	20231031	22.49	9960	-3.21	20240109	8000	20.50	20240104	25950	-62.85	20230228	7870	22.49	20231031	3.51	N	065370	500	36 억		279420	N	N	0	N	00	N
59	20240111	110556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9630	-10	5	-0.10	405707200	42643	48.52	9730	9730	9430	12530	6750	9640	9514.04	3.78	0	5601	9966	9802	9616	9452	9266	9710	9360	37	2890	500	6160	10	1	7383954	711	16.35	1.86	12	0.58	589.00	5170.00	25950	20230228	-62.89	7870	20231031	22.36	9960	-3.31	20240109	8000	20.38	20240104	25950	-62.89	20230228	7870	22.36	20231031	3.51	N	065370	500	36 억		279420	N	N	0	N	00	N
60	20240111	100555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9450	-190	5	-1.97	297201940	31262	35.57	9730	9730	9430	12530	6750	9640	9506.81	3.78	0	2258	9966	9802	9616	9452	9266	9710	9360	37	2890	500	6160	10	1	7383954	698	16.04	1.83	12	0.42	589.00	5170.00	25950	20230228	-63.58	7870	20231031	20.08	9960	-5.12	20240109	8000	18.12	20240104	25950	-63.58	20230228	7870	20.08	20231031	3.51	N	065370	500	36 억		279420	N	N	0	N	00	N
61	20240111	090553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	-40	5	-0.41	24262080	2525	2.87	9730	9730	9540	12530	6750	9640	9608.74	3.78	0	-402	9966	9802	9616	9452	9266	9710	9360	37	2890	500	6160	10	1	7383954	709	16.30	1.86	12	0.03	589.00	5170.00	25950	20230228	-63.01	7870	20231031	21.98	9960	-3.61	20240109	8000	20.00	20240104	25950	-63.01	20230228	7870	21.98	20231031	3.51	N	065370	500	36 억		279420	N	N	0	N	00	N
62	20240110	160552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9640	0	3	0.00	834606460	86818	25.32	9700	9780	9430	12530	6750	9640	9612.97	3.90	0	-10029	10320	9980	9620	9280	8920	10150	9450	37	2890	500	6160	10	1	7383954	712	16.37	1.86	12	1.18	589.00	5170.00	25950	20230228	-62.85	7870	20231031	22.49	9960	-3.21	20240109	8000	20.50	20240104	25950	-62.85	20230228	7870	22.49	20231031	3.58	N	065370	500	36 억		287795	N	N	0	N	00	N
63	20240110	150554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9560	-80	5	-0.83	777032530	80815	23.57	9700	9780	9430	12530	6750	9640	9614.92	3.90	0	-10141	10320	9980	9620	9280	8920	10150	9450	37	2890	500	6160	10	1	7383954	706	16.23	1.85	12	1.09	589.00	5170.00	25950	20230228	-63.16	7870	20231031	21.47	9960	-4.02	20240109	8000	19.50	20240104	25950	-63.16	20230228	7870	21.47	20231031	3.58	N	065370	500	36 억		287795	N	N	0	N	00	N
64	20240110	140554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	-40	5	-0.41	691654340	71931	20.98	9700	9780	9430	12530	6750	9640	9615.48	3.90	0	-8466	10320	9980	9620	9280	8920	10150	9450	37	2890	500	6160	10	1	7383954	709	16.30	1.86	12	0.97	589.00	5170.00	25950	20230228	-63.01	7870	20231031	21.98	9960	-3.61	20240109	8000	20.00	20240104	25950	-63.01	20230228	7870	21.98	20231031	3.58	N	065370	500	36 억		287795	N	N	0	N	00	N
65	20240110	130553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	-40	5	-0.41	621330770	64598	18.84	9700	9780	9430	12530	6750	9640	9618.38	3.90	0	-6969	10320	9980	9620	9280	8920	10150	9450	37	2890	500	6160	10	1	7383954	709	16.30	1.86	12	0.87	589.00	5170.00	25950	20230228	-63.01	7870	20231031	21.98	9960	-3.61	20240109	8000	20.00	20240104	25950	-63.01	20230228	7870	21.98	20231031	3.58	N	065370	500	36 억		287795	N	N	0	N	00	N
66	20240110	120554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	-40	5	-0.41	567767870	59035	17.22	9700	9780	9430	12530	6750	9640	9617.43	3.90	0	-5250	10320	9980	9620	9280	8920	10150	9450	37	2890	500	6160	10	1	7383954	709	16.30	1.86	12	0.80	589.00	5170.00	25950	20230228	-63.01	7870	20231031	21.98	9960	-3.61	20240109	8000	20.00	20240104	25950	-63.01	20230228	7870	21.98	20231031	3.58	N	065370	500	36 억		287795	N	N	0	N	00	N
67	20240110	110553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9730	90	2	0.93	495132530	51505	15.02	9700	9780	9430	12530	6750	9640	9613.23	3.90	0	-1845	10320	9980	9620	9280	8920	10150	9450	37	2890	500	6160	10	1	7383954	718	16.52	1.88	12	0.70	589.00	5170.00	25950	20230228	-62.50	7870	20231031	23.63	9960	-2.31	20240109	8000	21.62	20240104	25950	-62.50	20230228	7870	23.63	20231031	3.58	N	065370	500	36 억		287795	N	N	0	N	00	N
68	20240110	100552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9650	10	2	0.10	319175580	33334	9.72	9700	9770	9430	12530	6750	9640	9574.83	3.90	0	2166	10320	9980	9620	9280	8920	10150	9450	37	2890	500	6160	10	1	7383954	713	16.38	1.87	12	0.45	589.00	5170.00	25950	20230228	-62.81	7870	20231031	22.62	9960	-3.11	20240109	8000	20.62	20240104	25950	-62.81	20230228	7870	22.62	20231031	3.58	N	065370	500	36 억		287795	N	N	0	N	00	N
69	20240110	090552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9510	-130	5	-1.35	51314520	5346	1.56	9700	9700	9500	12530	6750	9640	9597.69	3.90	0	-1391	10320	9980	9620	9280	8920	10150	9450	37	2890	500	6160	10	1	7383954	702	16.15	1.84	12	0.07	589.00	5170.00	25950	20230228	-63.35	7870	20231031	20.84	9960	-4.52	20240109	8000	18.88	20240104	25950	-63.35	20230228	7870	20.84	20231031	3.58	N	065370	500	36 억		287795	N	N	0	N	00	N
70	20240109	160551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9640	320	2	3.43	3271546180	340516	39.73	9580	9960	9260	12110	6530	9320	9607.59	3.93	0	-1557	10106	9712	9106	8712	8106	9910	8910	37	2790	500	5960	10	1	7383954	712	16.37	1.86	12	4.61	589.00	5170.00	25950	20230228	-62.85	7870	20231031	22.49	9960	-3.21	20240109	8000	20.50	20240104	25950	-62.85	20230228	7870	22.49	20231031	3.76	N	065370	500	36 억		290314	N	N	0	N	00	N
71	20240109	150552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9570	250	2	2.68	3199104740	332992	38.85	9580	9960	9260	12110	6530	9320	9607.15	3.93	0	-2036	10106	9712	9106	8712	8106	9910	8910	37	2790	500	5960	10	1	7383954	707	16.25	1.85	12	4.51	589.00	5170.00	25950	20230228	-63.12	7870	20231031	21.60	9960	-3.92	20240109	8000	19.62	20240104	25950	-63.12	20230228	7870	21.60	20231031	3.76	N	065370	500	36 억		290314	N	N	0	N	00	N
72	20240109	140551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	420	2	4.51	3048314050	317346	37.02	9580	9960	9260	12110	6530	9320	9605.65	3.93	0	-2661	10106	9712	9106	8712	8106	9910	8910	37	2790	500	5960	10	1	7383954	719	16.54	1.88	12	4.30	589.00	5170.00	25950	20230228	-62.47	7870	20231031	23.76	9960	-2.21	20240109	8000	21.75	20240104	25950	-62.47	20230228	7870	23.76	20231031	3.76	N	065370	500	36 억		290314	N	N	0	N	00	N
73	20240109	130551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9450	130	2	1.39	2937764050	305796	35.68	9580	9960	9260	12110	6530	9320	9606.94	3.93	0	-4160	10106	9712	9106	8712	8106	9910	8910	37	2790	500	5960	10	1	7383954	698	16.04	1.83	12	4.14	589.00	5170.00	25950	20230228	-63.58	7870	20231031	20.08	9960	-5.12	20240109	8000	18.12	20240104	25950	-63.58	20230228	7870	20.08	20231031	3.76	N	065370	500	36 억		290314	N	N	0	N	00	N
74	20240109	120556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9670	350	2	3.76	2701374100	280920	32.78	9580	9960	9260	12110	6530	9320	9616.17	3.93	0	-8458	10106	9712	9106	8712	8106	9910	8910	37	2790	500	5960	10	1	7383954	714	16.42	1.87	12	3.80	589.00	5170.00	25950	20230228	-62.74	7870	20231031	22.87	9960	-2.91	20240109	8000	20.88	20240104	25950	-62.74	20230228	7870	22.87	20231031	3.76	N	065370	500	36 억		290314	N	N	0	N	00	N
75	20240109	110552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9650	330	2	3.54	2511899660	261346	30.49	9580	9960	9260	12110	6530	9320	9611.40	3.93	0	-8730	10106	9712	9106	8712	8106	9910	8910	37	2790	500	5960	10	1	7383954	713	16.38	1.87	12	3.54	589.00	5170.00	25950	20230228	-62.81	7870	20231031	22.62	9960	-3.11	20240109	8000	20.62	20240104	25950	-62.81	20230228	7870	22.62	20231031	3.76	N	065370	500	36 억		290314	N	N	0	N	00	N
76	20240109	100552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	550	2	5.90	1928759150	201631	23.52	9580	9890	9260	12110	6530	9320	9565.79	3.93	0	-11402	10106	9712	9106	8712	8106	9910	8910	37	2790	500	5960	10	1	7383954	729	16.76	1.91	12	2.73	589.00	5170.00	25950	20230228	-61.97	7870	20231031	25.41	9890	-0.20	20240109	8000	23.38	20240104	25950	-61.97	20230228	7870	25.41	20231031	3.76	N	065370	500	36 억		290314	N	N	0	N	00	N
77	20240109	090551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9280	-40	5	-0.43	440521710	46585	5.44	9580	9620	9280	12110	6530	9320	9456.31	3.93	0	-23484	10106	9712	9106	8712	8106	9910	8910	37	2790	500	5960	10	1	7383954	685	15.76	1.79	12	0.63	589.00	5170.00	25950	20230228	-64.24	7870	20231031	17.92	9620	-3.53	20240109	8000	16.00	20240104	25950	-64.24	20230228	7870	17.92	20231031	3.76	N	065370	500	36 억		290314	N	N	0	N	00	N
78	20240108	160551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9320	840	2	9.91	7817390360	851611	98.28	8500	9500	8500	11020	5940	8480	9179.31	3.79	0	16345	9773	9126	8583	7936	7393	9450	8260	37	2540	500	5420	10	1	7383954	688	15.82	1.80	12	11.53	589.00	5170.00	25950	20230228	-64.08	7870	20231031	18.42	9500	-1.89	20240108	8000	16.50	20240104	25950	-64.08	20230228	7870	18.42	20231031	3.80	N	065370	500	36 억		279907	N	N	0	N	00	N
79	20240108	150552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9220	740	2	8.73	7655789090	834211	96.27	8500	9500	8500	11020	5940	8480	9177.29	3.79	0	14660	9773	9126	8583	7936	7393	9450	8260	37	2540	500	5420	10	1	7383954	681	15.65	1.78	12	11.30	589.00	5170.00	25950	20230228	-64.47	7870	20231031	17.15	9500	-2.95	20240108	8000	15.25	20240104	25950	-64.47	20230228	7870	17.15	20231031	3.80	N	065370	500	36 억		279907	N	N	0	N	00	N
80	20240108	140551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9380	900	2	10.61	7070076410	771412	89.02	8500	9500	8500	11020	5940	8480	9165.12	3.79	0	12634	9773	9126	8583	7936	7393	9450	8260	37	2540	500	5420	10	1	7383954	693	15.93	1.81	12	10.45	589.00	5170.00	25950	20230228	-63.85	7870	20231031	19.19	9500	-1.26	20240108	8000	17.25	20240104	25950	-63.85	20230228	7870	19.19	20231031	3.80	N	065370	500	36 억		279907	N	N	0	N	00	N
81	20240108	130550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9260	780	2	9.20	6312626490	690647	79.70	8500	9500	8500	11020	5940	8480	9140.17	3.79	0	3778	9773	9126	8583	7936	7393	9450	8260	37	2540	500	5420	10	1	7383954	684	15.72	1.79	12	9.35	589.00	5170.00	25950	20230228	-64.32	7870	20231031	17.66	9500	-2.53	20240108	8000	15.75	20240104	25950	-64.32	20230228	7870	17.66	20231031	3.80	N	065370	500	36 억		279907	N	N	0	N	00	N
82	20240108	120552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9110	630	2	7.43	4629187920	510235	58.88	8500	9400	8500	11020	5940	8480	9072.67	3.79	0	4393	9773	9126	8583	7936	7393	9450	8260	37	2540	500	5420	10	1	7383954	673	15.47	1.76	12	6.91	589.00	5170.00	25950	20230228	-64.89	7870	20231031	15.76	9400	-3.09	20240108	8000	13.88	20240104	25950	-64.89	20230228	7870	15.76	20231031	3.80	N	065370	500	36 억		279907	N	N	0	N	00	N
83	20240108	110552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8940	460	2	5.42	4290299740	472934	54.58	8500	9400	8500	11020	5940	8480	9071.68	3.79	0	6181	9773	9126	8583	7936	7393	9450	8260	37	2540	500	5420	10	1	7383954	660	15.18	1.73	12	6.40	589.00	5170.00	25950	20230228	-65.55	7870	20231031	13.60	9400	-4.89	20240108	8000	11.75	20240104	25950	-65.55	20230228	7870	13.60	20231031	3.80	N	065370	500	36 억		279907	N	N	0	N	00	N
84	20240108	100552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8940	460	2	5.42	3909520460	429907	49.61	8500	9400	8500	11020	5940	8480	9093.89	3.79	0	5551	9773	9126	8583	7936	7393	9450	8260	37	2540	500	5420	10	1	7383954	660	15.18	1.73	12	5.82	589.00	5170.00	25950	20230228	-65.55	7870	20231031	13.60	9400	-4.89	20240108	8000	11.75	20240104	25950	-65.55	20230228	7870	13.60	20231031	3.80	N	065370	500	36 억		279907	N	N	0	N	00	N
85	20240108	090550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8740	260	2	3.07	269019700	31095	3.59	8500	8840	8500	11020	5940	8480	8651.59	3.79	0	7448	9773	9126	8583	7936	7393	9450	8260	37	2540	500	5420	10	1	7383954	645	14.84	1.69	12	0.42	589.00	5170.00	25950	20230228	-66.32	7870	20231031	11.05	9230	-5.31	20240105	8000	9.25	20240104	25950	-66.32	20230228	7870	11.05	20231031	3.80	N	065370	500	36 억		279907	N	N	0	N	00	N
86	20240105	160550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8480	450	2	5.60	7580690270	858002	3586.81	8050	9230	8040	10430	5630	8030	8835.65	3.94	0	-11284	8263	8146	8073	7956	7883	8110	7920	37	2400	500	5130	10	1	7383954	626	14.40	1.64	12	11.62	589.00	5170.00	25950	20230228	-67.32	7870	20231031	7.75	9230	-8.13	20240105	8000	6.00	20240104	25950	-67.32	20230228	7870	7.75	20231031	3.82	N	065370	500	36 억		291237	N	N	0	N	00	N
87	20240105	150552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8460	430	2	5.35	7494755440	847845	3544.35	8050	9230	8040	10430	5630	8030	8839.77	3.94	0	-11817	8263	8146	8073	7956	7883	8110	7920	37	2400	500	5130	10	1	7383954	625	14.36	1.64	12	11.48	589.00	5170.00	25950	20230228	-67.40	7870	20231031	7.50	9230	-8.34	20240105	8000	5.75	20240104	25950	-67.40	20230228	7870	7.50	20231031	3.82	N	065370	500	36 억		291237	N	N	0	N	00	N
88	20240105	140548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8430	400	2	4.98	7390299040	835480	3492.66	8050	9230	8040	10430	5630	8030	8845.57	3.94	0	-13534	8263	8146	8073	7956	7883	8110	7920	37	2400	500	5130	10	1	7383954	622	14.31	1.63	12	11.31	589.00	5170.00	25950	20230228	-67.51	7870	20231031	7.12	9230	-8.67	20240105	8000	5.38	20240104	25950	-67.51	20230228	7870	7.12	20231031	3.82	N	065370	500	36 억		291237	N	N	0	N	00	N
89	20240105	130550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8510	480	2	5.98	7166940330	809002	3381.97	8050	9230	8040	10430	5630	8030	8858.99	3.94	0	-21189	8263	8146	8073	7956	7883	8110	7920	37	2400	500	5130	10	1	7383954	628	14.45	1.65	12	10.96	589.00	5170.00	25950	20230228	-67.21	7870	20231031	8.13	9230	-7.80	20240105	8000	6.38	20240104	25950	-67.21	20230228	7870	8.13	20231031	3.82	N	065370	500	36 억		291237	N	N	0	N	00	N
90	20240105	120550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8520	490	2	6.10	7036629700	793684	3317.94	8050	9230	8040	10430	5630	8030	8865.78	3.94	0	-23912	8263	8146	8073	7956	7883	8110	7920	37	2400	500	5130	10	1	7383954	629	14.47	1.65	12	10.75	589.00	5170.00	25950	20230228	-67.17	7870	20231031	8.26	9230	-7.69	20240105	8000	6.50	20240104	25950	-67.17	20230228	7870	8.26	20231031	3.82	N	065370	500	36 억		291237	N	N	0	N	00	N
91	20240105	110549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8600	570	2	7.10	6382155230	717702	3000.30	8050	9230	8040	10430	5630	8030	8892.49	3.94	0	-40522	8263	8146	8073	7956	7883	8110	7920	37	2400	500	5130	10	1	7383954	635	14.60	1.66	12	9.72	589.00	5170.00	25950	20230228	-66.86	7870	20231031	9.28	9230	-6.83	20240105	8000	7.50	20240104	25950	-66.86	20230228	7870	9.28	20231031	3.82	N	065370	500	36 억		291237	N	N	0	N	00	N
92	20240105	100552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8190	160	2	1.99	35759850	4404	18.41	8050	8200	8040	10430	5630	8030	8119.86	3.94	0	1013	8263	8146	8073	7956	7883	8110	7920	37	2400	500	5130	10	1	7383954	605	13.90	1.58	12	0.06	589.00	5170.00	25950	20230228	-68.44	7870	20231031	4.07	8260	-0.85	20240102	8000	2.38	20240104	25950	-68.44	20230228	7870	4.07	20231031	3.82	N	065370	500	36 억		291237	N	N	0	N	00	N
93	20240105	090549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	20	2	0.25	1158590	144	0.60	8050	8050	8040	10430	5630	8030	8045.76	3.94	0	-22	8263	8146	8073	7956	7883	8110	7920	37	2400	500	5130	10	1	7383954	594	13.67	1.56	12	0.00	589.00	5170.00	25950	20230228	-68.98	7870	20231031	2.29	8260	-2.54	20240102	8000	0.62	20240104	25950	-68.98	20230228	7870	2.29	20231031	3.82	N	065370	500	36 억		291237	N	N	0	N	00	N
94	20240104	160547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	-160	5	-1.95	192429230	23921	202.62	8190	8190	8000	10640	5740	8190	8044.36	4.10	0	-11331	8263	8226	8163	8126	8063	8245	8145	37	2450	500	5240	10	1	7383954	593	13.63	1.55	12	0.32	589.00	5170.00	25950	20230228	-69.06	7870	20231031	2.03	8260	-2.78	20240102	8000	0.38	20240104	25950	-69.06	20230228	7870	2.03	20231031	3.82	N	065370	500	36 억		302568	N	N	0	N	00	N
95	20240104	150548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	-160	5	-1.95	182335830	22663	191.96	8190	8190	8000	10640	5740	8190	8045.53	4.10	0	-10947	8263	8226	8163	8126	8063	8245	8145	37	2450	500	5240	10	1	7383954	593	13.63	1.55	12	0.31	589.00	5170.00	25950	20230228	-69.06	7870	20231031	2.03	8260	-2.78	20240102	8000	0.38	20240104	25950	-69.06	20230228	7870	2.03	20231031	3.82	N	065370	500	36 억		302568	N	N	0	N	00	N
96	20240104	140548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8020	-170	5	-2.08	162093630	20140	170.59	8190	8190	8000	10640	5740	8190	8048.34	4.10	0	-10105	8263	8226	8163	8126	8063	8245	8145	37	2450	500	5240	10	1	7383954	592	13.62	1.55	12	0.27	589.00	5170.00	25950	20230228	-69.09	7870	20231031	1.91	8260	-2.91	20240102	8000	0.25	20240104	25950	-69.09	20230228	7870	1.91	20231031	3.82	N	065370	500	36 억		302568	N	N	0	N	00	N
97	20240104	130549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8020	-170	5	-2.08	144380720	17931	151.88	8190	8190	8000	10640	5740	8190	8052.02	4.10	0	-8918	8263	8226	8163	8126	8063	8245	8145	37	2450	500	5240	10	1	7383954	592	13.62	1.55	12	0.24	589.00	5170.00	25950	20230228	-69.09	7870	20231031	1.91	8260	-2.91	20240102	8000	0.25	20240104	25950	-69.09	20230228	7870	1.91	20231031	3.82	N	065370	500	36 억		302568	N	N	0	N	00	N
98	20240104	120546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8080	-110	5	-1.34	132622830	16467	139.48	8190	8190	8000	10640	5740	8190	8053.85	4.10	0	-8056	8263	8226	8163	8126	8063	8245	8145	37	2450	500	5240	10	1	7383954	597	13.72	1.56	12	0.22	589.00	5170.00	25950	20230228	-68.86	7870	20231031	2.67	8260	-2.18	20240102	8000	1.00	20240104	25950	-68.86	20230228	7870	2.67	20231031	3.82	N	065370	500	36 억		302568	N	N	0	N	00	N
99	20240104	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8020	-170	5	-2.08	121350170	15062	127.58	8190	8190	8000	10640	5740	8190	8056.71	4.10	0	-7185	8263	8226	8163	8126	8063	8245	8145	37	2450	500	5240	10	1	7383954	592	13.62	1.55	12	0.20	589.00	5170.00	25950	20230228	-69.09	7870	20231031	1.91	8260	-2.91	20240102	8000	0.25	20240104	25950	-69.09	20230228	7870	1.91	20231031	3.82	N	065370	500	36 억		302568	N	N	0	N	00	N
100	20240104	100546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8100	-90	5	-1.10	21357340	2631	22.29	8190	8190	8100	10640	5740	8190	8117.58	4.10	0	-599	8263	8226	8163	8126	8063	8245	8145	37	2450	500	5240	10	1	7383954	598	13.75	1.57	12	0.04	589.00	5170.00	25950	20230228	-68.79	7870	20231031	2.92	8260	-1.94	20240102	8100	0.00	20240104	25950	-68.79	20230228	7870	2.92	20231031	3.82	N	065370	500	36 억		302568	N	N	0	N	00	N
101	20240104	090549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8140	-50	5	-0.61	1689900	207	1.75	8190	8190	8140	10640	5740	8190	8163.77	4.10	0	-29	8263	8226	8163	8126	8063	8245	8145	37	2450	500	5240	10	1	7383954	601	13.82	1.57	12	0.00	589.00	5170.00	25950	20230228	-68.63	7870	20231031	3.43	8260	-1.45	20240102	8100	0.49	20240103	25950	-68.63	20230228	7870	3.43	20231031	3.82	N	065370	500	36 억		302568	N	N	0	N	00	N
102	20240103	160546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8190	-30	5	-0.36	94601410	11616	73.02	8100	8200	8100	10680	5760	8220	8144.06	4.10	0	-244	8333	8276	8203	8146	8073	8305	8175	37	2460	500	5260	10	1	7383954	605	13.90	1.58	12	0.16	589.00	5170.00	25950	20230228	-68.44	7870	20231031	4.07	8260	-0.85	20240102	8100	1.11	20240103	25950	-68.44	20230228	7870	4.07	20231031	3.83	N	065370	500	36 억		302790	N	N	0	N	00	N
103	20240103	150545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8190	-30	5	-0.36	92867230	11404	71.69	8100	8200	8100	10680	5760	8220	8143.39	4.10	0	-134	8333	8276	8203	8146	8073	8305	8175	37	2460	500	5260	10	1	7383954	605	13.90	1.58	12	0.15	589.00	5170.00	25950	20230228	-68.44	7870	20231031	4.07	8260	-0.85	20240102	8100	1.11	20240103	25950	-68.44	20230228	7870	4.07	20231031	3.83	N	065370	500	36 억		302790	N	N	0	N	00	N
104	20240103	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8140	-80	5	-0.97	83683210	10277	64.60	8100	8200	8100	10680	5760	8220	8142.77	4.10	0	-203	8333	8276	8203	8146	8073	8305	8175	37	2460	500	5260	10	1	7383954	601	13.82	1.57	12	0.14	589.00	5170.00	25950	20230228	-68.63	7870	20231031	3.43	8260	-1.45	20240102	8100	0.49	20240103	25950	-68.63	20230228	7870	3.43	20231031	3.83	N	065370	500	36 억		302790	N	N	0	N	00	N
105	20240103	130545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8140	-80	5	-0.97	77315630	9495	59.69	8100	8200	8100	10680	5760	8220	8142.77	4.10	0	-86	8333	8276	8203	8146	8073	8305	8175	37	2460	500	5260	10	1	7383954	601	13.82	1.57	12	0.13	589.00	5170.00	25950	20230228	-68.63	7870	20231031	3.43	8260	-1.45	20240102	8100	0.49	20240103	25950	-68.63	20230228	7870	3.43	20231031	3.83	N	065370	500	36 억		302790	N	N	0	N	00	N
106	20240103	120548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8180	-40	5	-0.49	61919250	7608	47.82	8100	8200	8100	10680	5760	8220	8138.70	4.10	0	-46	8333	8276	8203	8146	8073	8305	8175	37	2460	500	5260	10	1	7383954	604	13.89	1.58	12	0.10	589.00	5170.00	25950	20230228	-68.48	7870	20231031	3.94	8260	-0.97	20240102	8100	0.99	20240103	25950	-68.48	20230228	7870	3.94	20231031	3.83	N	065370	500	36 억		302790	N	N	0	N	00	N
107	20240103	110544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8170	-50	5	-0.61	52934750	6510	40.92	8100	8200	8100	10680	5760	8220	8131.30	4.10	0	152	8333	8276	8203	8146	8073	8305	8175	37	2460	500	5260	10	1	7383954	603	13.87	1.58	12	0.09	589.00	5170.00	25950	20230228	-68.52	7870	20231031	3.81	8260	-1.09	20240102	8100	0.86	20240103	25950	-68.52	20230228	7870	3.81	20231031	3.83	N	065370	500	36 억		302790	N	N	0	N	00	N
108	20240103	100544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8130	-90	5	-1.09	31597910	3884	24.42	8100	8200	8100	10680	5760	8220	8135.40	4.10	0	446	8333	8276	8203	8146	8073	8305	8175	37	2460	500	5260	10	1	7383954	600	13.80	1.57	12	0.05	589.00	5170.00	25950	20230228	-68.67	7870	20231031	3.30	8260	-1.57	20240102	8100	0.37	20240103	25950	-68.67	20230228	7870	3.30	20231031	3.83	N	065370	500	36 억		302790	N	N	0	N	00	N
109	20240103	090544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8130	-90	5	-1.09	15494040	1912	12.02	8100	8180	8100	10680	5760	8220	8103.58	4.10	0	-76	8333	8276	8203	8146	8073	8305	8175	37	2460	500	5260	10	1	7383954	600	13.80	1.57	12	0.03	589.00	5170.00	25950	20230228	-68.67	7870	20231031	3.30	8260	-1.57	20240102	8100	0.37	20240103	25950	-68.67	20230228	7870	3.30	20231031	3.83	N	065370	500	36 억		302790	N	N	0	N	00	N
110	20240102	160544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8220	120	2	1.48	128659170	15659	114.61	8180	8260	8130	10530	5670	8100	8216.28	4.08	0	1525	8193	8146	8073	8026	7953	8170	8050	37	2430	500	5180	10	1	7383954	607	13.96	1.59	12	0.21	589.00	5170.00	25950	20230228	-68.32	7870	20231031	4.45	8260	-0.48	20240102	8130	1.11	20240102	25950	-68.32	20230228	7870	4.45	20231031	3.88	N	065370	500	36 억		301267	N	N	0	N	00	N
111	20240102	150543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8250	150	2	1.85	123386640	15018	109.92	8180	8260	8130	10530	5670	8100	8215.92	4.08	0	1210	8193	8146	8073	8026	7953	8170	8050	37	2430	500	5180	10	1	7383954	609	14.01	1.60	12	0.20	589.00	5170.00	25950	20230228	-68.21	7870	20231031	4.83	8260	-0.12	20240102	8130	1.48	20240102	25950	-68.21	20230228	7870	4.83	20231031	3.88	N	065370	500	36 억		301267	N	N	0	N	00	N
112	20240102	140544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8220	120	2	1.48	114232190	13903	101.76	8180	8260	8130	10530	5670	8100	8216.37	4.08	0	1357	8193	8146	8073	8026	7953	8170	8050	37	2430	500	5180	10	1	7383954	607	13.96	1.59	12	0.19	589.00	5170.00	25950	20230228	-68.32	7870	20231031	4.45	8260	-0.48	20240102	8130	1.11	20240102	25950	-68.32	20230228	7870	4.45	20231031	3.88	N	065370	500	36 억		301267	N	N	0	N	00	N
113	20240102	130541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8230	130	2	1.60	100939360	12287	89.93	8180	8260	8130	10530	5670	8100	8215.13	4.08	0	1023	8193	8146	8073	8026	7953	8170	8050	37	2430	500	5180	10	1	7383954	608	13.97	1.59	12	0.17	589.00	5170.00	25950	20230228	-68.29	7870	20231031	4.57	8260	-0.36	20240102	8130	1.23	20240102	25950	-68.29	20230228	7870	4.57	20231031	3.88	N	065370	500	36 억		301267	N	N	0	N	00	N
114	20240102	120541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8250	150	2	1.85	76416710	9312	68.15	8180	8260	8130	10530	5670	8100	8206.26	4.08	0	675	8193	8146	8073	8026	7953	8170	8050	37	2430	500	5180	10	1	7383954	609	14.01	1.60	12	0.13	589.00	5170.00	25950	20230228	-68.21	7870	20231031	4.83	8260	-0.12	20240102	8130	1.48	20240102	25950	-68.21	20230228	7870	4.83	20231031	3.88	N	065370	500	36 억		301267	N	N	0	N	00	N
115	20240102	110541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8180	80	2	0.99	29695930	3640	26.64	8180	8180	8130	10530	5670	8100	8158.22	4.08	0	209	8193	8146	8073	8026	7953	8170	8050	37	2430	500	5180	10	1	7383954	604	13.89	1.58	12	0.05	589.00	5170.00	25950	20230228	-68.48	7870	20231031	3.94	8180	0.00	20240102	8130	0.62	20240102	25950	-68.48	20230228	7870	3.94	20231031	3.88	N	065370	500	36 억		301267	N	N	0	N	00	N
116	20240102	100535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8130	30	2	0.37	1329050	163	1.19	8180	8180	8130	10530	5670	8100	8153.68	4.08	0	1	8193	8146	8073	8026	7953	8170	8050	37	2430	500	5180	10	1	7383954	600	13.80	1.57	12	0.00	589.00	5170.00	25950	20230228	-68.67	7870	20231031	3.30	8180	-0.61	20240102	8130	0.00	20240102	25950	-68.67	20230228	7870	3.30	20231031	3.88	N	065370	500	36 억		301267	N	N	0	N	00	N
117	20240102	090528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	10530	5670	8100	0.00	4.08	0	0	8193	8146	8073	8026	7953	8170	8050	37	2430	500	5180	10	1	7383954	598	13.75	1.57	12	0.00	589.00	5170.00	25950	20230228	-68.79	7870	20231031	2.92	0	0.00	0	0	0.00	0	25950	-68.79	20230228	7870	2.92	20231031	3.88	N	065370	500	36 억		301267	N	N	0	N	00	N