KissMeData/336060/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	161120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1445	-20	5	-1.37	244493117	167826	86.03	1465	1471	1445	1904	1026	1465	1456.97	1.59	0	-83731	1511	1487	1474	1450	1437	1481	1444	48	439	100	900	1	1	48155200	696	-8.40	2.54	12	0.35	-172.00	569.00	2470	20230227	-41.50	1300	20230517	11.15	1662	-13.06	20240115	1435	0.70	20240117	2425	-40.41	20230302	1300	11.15	20230517	1.56	N	336060	100	48 억		767378	N	N	0	N	00	N
3	20240229	151125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1454	-11	5	-0.75	183434513	125608	64.39	1465	1471	1453	1904	1026	1465	1460.37	1.59	0	-51094	1511	1487	1474	1450	1437	1481	1444	48	439	100	900	1	1	48155200	700	-8.45	2.56	12	0.26	-172.00	569.00	2470	20230227	-41.13	1300	20230517	11.85	1662	-12.52	20240115	1435	1.32	20240117	2425	-40.04	20230302	1300	11.85	20230517	1.56	N	336060	100	48 억		767378	N	N	0	N	00	N
4	20240229	141125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1460	-5	5	-0.34	156092804	106836	54.76	1465	1471	1453	1904	1026	1465	1461.05	1.59	0	-43575	1511	1487	1474	1450	1437	1481	1444	48	439	100	900	1	1	48155200	703	-8.49	2.57	12	0.22	-172.00	569.00	2470	20230227	-40.89	1300	20230517	12.31	1662	-12.15	20240115	1435	1.74	20240117	2425	-39.79	20230302	1300	12.31	20230517	1.56	N	336060	100	48 억		767378	N	N	0	N	00	N
5	20240229	131124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1460	-5	5	-0.34	139031690	95139	48.77	1465	1471	1453	1904	1026	1465	1461.35	1.59	0	-40447	1511	1487	1474	1450	1437	1481	1444	48	439	100	900	1	1	48155200	703	-8.49	2.57	12	0.20	-172.00	569.00	2470	20230227	-40.89	1300	20230517	12.31	1662	-12.15	20240115	1435	1.74	20240117	2425	-39.79	20230302	1300	12.31	20230517	1.56	N	336060	100	48 억		767378	N	N	0	N	00	N
6	20240229	121123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1462	-3	5	-0.20	102176213	69885	35.82	1465	1471	1453	1904	1026	1465	1462.06	1.59	0	-31499	1511	1487	1474	1450	1437	1481	1444	48	439	100	900	1	1	48155200	704	-8.50	2.57	12	0.15	-172.00	569.00	2470	20230227	-40.81	1300	20230517	12.46	1662	-12.03	20240115	1435	1.88	20240117	2425	-39.71	20230302	1300	12.46	20230517	1.56	N	336060	100	48 억		767378	N	N	0	N	00	N
7	20240229	111127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1461	-4	5	-0.27	78157376	53418	27.38	1465	1471	1453	1904	1026	1465	1463.13	1.59	0	-28200	1511	1487	1474	1450	1437	1481	1444	48	439	100	900	1	1	48155200	704	-8.49	2.57	12	0.11	-172.00	569.00	2470	20230227	-40.85	1300	20230517	12.38	1662	-12.09	20240115	1435	1.81	20240117	2425	-39.75	20230302	1300	12.38	20230517	1.56	N	336060	100	48 억		767378	N	N	0	N	00	N
8	20240229	101128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1466	1	2	0.07	43676686	29837	15.29	1465	1471	1453	1904	1026	1465	1463.84	1.59	0	-19907	1511	1487	1474	1450	1437	1481	1444	48	439	100	900	1	1	48155200	706	-8.52	2.58	12	0.06	-172.00	569.00	2470	20230227	-40.65	1300	20230517	12.77	1662	-11.79	20240115	1435	2.16	20240117	2425	-39.55	20230302	1300	12.77	20230517	1.56	N	336060	100	48 억		767378	N	N	0	N	00	N
9	20240229	091125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1453	-12	5	-0.82	15803599	10833	5.55	1465	1466	1453	1904	1026	1465	1458.84	1.59	0	-9032	1511	1487	1474	1450	1437	1481	1444	48	439	100	900	1	1	48155200	700	-8.45	2.55	12	0.02	-172.00	569.00	2470	20230227	-41.17	1300	20230517	11.77	1662	-12.58	20240115	1435	1.25	20240117	2425	-40.08	20230302	1300	11.77	20230517	1.56	N	336060	100	48 억		767378	N	N	0	N	00	N
10	20240228	161020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1465	-15	5	-1.01	286640284	194558	147.03	1480	1498	1461	1924	1036	1480	1473.32	1.85	0	-120631	1507	1493	1483	1469	1459	1488	1464	48	444	100	910	1	1	48155200	705	-8.52	2.57	12	0.40	-172.00	569.00	2470	20230227	-40.69	1300	20230517	12.69	1662	-11.85	20240115	1435	2.09	20240117	2465	-40.57	20230228	1300	12.69	20230517	1.57	N	336060	100	48 억		888909	N	N	0	N	00	N
11	20240228	151018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1468	-12	5	-0.81	257249048	174506	131.88	1480	1498	1461	1924	1036	1480	1474.16	1.85	0	-113537	1507	1493	1483	1469	1459	1488	1464	48	444	100	910	1	1	48155200	707	-8.53	2.58	12	0.36	-172.00	569.00	2470	20230227	-40.57	1300	20230517	12.92	1662	-11.67	20240115	1435	2.30	20240117	2465	-40.45	20230228	1300	12.92	20230517	1.57	N	336060	100	48 억		888909	N	N	0	N	00	N
12	20240228	141123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1475	-5	5	-0.34	150327217	101637	76.81	1480	1498	1473	1924	1036	1480	1479.06	1.85	0	-55622	1507	1493	1483	1469	1459	1488	1464	48	444	100	910	1	1	48155200	710	-8.58	2.59	12	0.21	-172.00	569.00	2470	20230227	-40.28	1300	20230517	13.46	1662	-11.25	20240115	1435	2.79	20240117	2465	-40.16	20230228	1300	13.46	20230517	1.57	N	336060	100	48 억		888909	N	N	0	N	00	N
13	20240228	131116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1484	4	2	0.27	136379647	92174	69.66	1480	1498	1473	1924	1036	1480	1479.59	1.85	0	-51536	1507	1493	1483	1469	1459	1488	1464	48	444	100	910	1	1	48155200	715	-8.63	2.61	12	0.19	-172.00	569.00	2470	20230227	-39.92	1300	20230517	14.15	1662	-10.71	20240115	1435	3.41	20240117	2465	-39.80	20230228	1300	14.15	20230517	1.57	N	336060	100	48 억		888909	N	N	0	N	00	N
14	20240228	121127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1478	-2	5	-0.14	69274372	46712	35.30	1480	1498	1477	1924	1036	1480	1483.01	1.85	0	-13737	1507	1493	1483	1469	1459	1488	1464	48	444	100	910	1	1	48155200	712	-8.59	2.60	12	0.10	-172.00	569.00	2470	20230227	-40.16	1300	20230517	13.69	1662	-11.07	20240115	1435	3.00	20240117	2465	-40.04	20230228	1300	13.69	20230517	1.57	N	336060	100	48 억		888909	N	N	0	N	00	N
15	20240228	111042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1482	2	2	0.14	52804235	35568	26.88	1480	1498	1477	1924	1036	1480	1484.60	1.85	0	-6462	1507	1493	1483	1469	1459	1488	1464	48	444	100	910	1	1	48155200	714	-8.62	2.60	12	0.07	-172.00	569.00	2470	20230227	-40.00	1300	20230517	14.00	1662	-10.83	20240115	1435	3.28	20240117	2465	-39.88	20230228	1300	14.00	20230517	1.57	N	336060	100	48 억		888909	N	N	0	N	00	N
16	20240228	101124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1481	1	2	0.07	31139101	20932	15.82	1480	1498	1480	1924	1036	1480	1487.63	1.85	0	3429	1507	1493	1483	1469	1459	1488	1464	48	444	100	910	1	1	48155200	713	-8.61	2.60	12	0.04	-172.00	569.00	2470	20230227	-40.04	1300	20230517	13.92	1662	-10.89	20240115	1435	3.21	20240117	2465	-39.92	20230228	1300	13.92	20230517	1.57	N	336060	100	48 억		888909	N	N	0	N	00	N
17	20240228	091128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1485	5	2	0.34	4893815	3290	2.49	1480	1491	1480	1924	1036	1480	1487.48	1.85	0	565	1507	1493	1483	1469	1459	1488	1464	48	444	100	910	1	1	48155200	715	-8.63	2.61	12	0.01	-172.00	569.00	2470	20230227	-39.88	1300	20230517	14.23	1662	-10.65	20240115	1435	3.48	20240117	2465	-39.76	20230228	1300	14.23	20230517	1.57	N	336060	100	48 억		888909	N	N	0	N	00	N
18	20240227	161122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1480	-11	5	-0.74	194964908	131767	119.53	1491	1497	1473	1938	1044	1491	1479.62	1.91	0	-28554	1520	1505	1498	1483	1476	1502	1480	48	447	100	920	1	1	48155200	713	-8.60	2.60	12	0.27	-172.00	569.00	2470	20230227	-40.08	1300	20230517	13.85	1662	-10.95	20240115	1435	3.14	20240117	2470	-40.08	20230227	1300	13.85	20230517	1.56	N	336060	100	48 억		918163	N	N	0	N	00	N
19	20240227	151123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1484	-7	5	-0.47	192403024	130036	117.96	1491	1497	1473	1938	1044	1491	1479.61	1.91	0	-27340	1520	1505	1498	1483	1476	1502	1480	48	447	100	920	1	1	48155200	715	-8.63	2.61	12	0.27	-172.00	569.00	2470	20230227	-39.92	1300	20230517	14.15	1662	-10.71	20240115	1435	3.41	20240117	2470	-39.92	20230227	1300	14.15	20230517	1.56	N	336060	100	48 억		918163	N	N	0	N	00	N
20	20240227	141121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1480	-11	5	-0.74	134022073	90522	82.11	1491	1497	1473	1938	1044	1491	1480.55	1.91	0	-21870	1520	1505	1498	1483	1476	1502	1480	48	447	100	920	1	1	48155200	713	-8.60	2.60	12	0.19	-172.00	569.00	2470	20230227	-40.08	1300	20230517	13.85	1662	-10.95	20240115	1435	3.14	20240117	2470	-40.08	20230227	1300	13.85	20230517	1.56	N	336060	100	48 억		918163	N	N	0	N	00	N
21	20240227	131042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1486	-5	5	-0.34	104491343	70571	64.02	1491	1497	1473	1938	1044	1491	1480.66	1.91	0	-15759	1520	1505	1498	1483	1476	1502	1480	48	447	100	920	1	1	48155200	716	-8.64	2.61	12	0.15	-172.00	569.00	2470	20230227	-39.84	1300	20230517	14.31	1662	-10.59	20240115	1435	3.55	20240117	2470	-39.84	20230227	1300	14.31	20230517	1.56	N	336060	100	48 억		918163	N	N	0	N	00	N
22	20240227	121123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1480	-11	5	-0.74	94464416	63824	57.90	1491	1497	1473	1938	1044	1491	1480.08	1.91	0	-12463	1520	1505	1498	1483	1476	1502	1480	48	447	100	920	1	1	48155200	713	-8.60	2.60	12	0.13	-172.00	569.00	2470	20230227	-40.08	1300	20230517	13.85	1662	-10.95	20240115	1435	3.14	20240117	2470	-40.08	20230227	1300	13.85	20230517	1.56	N	336060	100	48 억		918163	N	N	0	N	00	N
23	20240227	111124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1491	0	3	0.00	61859618	41824	37.94	1491	1497	1473	1938	1044	1491	1479.05	1.91	0	-9547	1520	1505	1498	1483	1476	1502	1480	48	447	100	920	1	1	48155200	718	-8.67	2.62	12	0.09	-172.00	569.00	2470	20230227	-39.64	1300	20230517	14.69	1662	-10.29	20240115	1435	3.90	20240117	2470	-39.64	20230227	1300	14.69	20230517	1.56	N	336060	100	48 억		918163	N	N	0	N	00	N
24	20240227	101119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1496	5	2	0.34	51231904	34668	31.45	1491	1497	1473	1938	1044	1491	1477.79	1.91	0	-7496	1520	1505	1498	1483	1476	1502	1480	48	447	100	920	1	1	48155200	720	-8.70	2.63	12	0.07	-172.00	569.00	2470	20230227	-39.43	1300	20230517	15.08	1662	-9.99	20240115	1435	4.25	20240117	2470	-39.43	20230227	1300	15.08	20230517	1.56	N	336060	100	48 억		918163	N	N	0	N	00	N
25	20240227	091123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1479	-12	5	-0.80	21393467	14472	13.13	1491	1495	1473	1938	1044	1491	1478.27	1.91	0	992	1520	1505	1498	1483	1476	1502	1480	48	447	100	920	1	1	48155200	712	-8.60	2.60	12	0.03	-172.00	569.00	2470	20230227	-40.12	1300	20230517	13.77	1662	-11.01	20240115	1435	3.07	20240117	2470	-40.12	20230227	1300	13.77	20230517	1.56	N	336060	100	48 억		918163	N	N	0	N	00	N
26	20240226	161118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1491	-14	5	-0.93	164865761	110171	82.75	1501	1513	1491	1956	1054	1505	1496.41	1.93	0	-11382	1543	1524	1510	1491	1477	1517	1484	48	451	100	930	1	1	48155200	718	-8.67	2.62	12	0.23	-172.00	569.00	2470	20230227	-39.64	1300	20230517	14.69	1662	-10.29	20240115	1435	3.90	20240117	2470	-39.64	20230227	1300	14.69	20230517	1.60	N	336060	100	48 억		929545	N	N	0	N	00	N
27	20240226	151110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1494	-11	5	-0.73	155971664	104210	78.27	1501	1513	1491	1956	1054	1505	1496.66	1.93	0	-8148	1543	1524	1510	1491	1477	1517	1484	48	451	100	930	1	1	48155200	719	-8.69	2.63	12	0.22	-172.00	569.00	2470	20230227	-39.51	1300	20230517	14.92	1662	-10.11	20240115	1435	4.11	20240117	2470	-39.51	20230227	1300	14.92	20230517	1.60	N	336060	100	48 억		929545	N	N	0	N	00	N
28	20240226	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1499	-6	5	-0.40	140748370	94029	70.62	1501	1513	1491	1956	1054	1505	1496.81	1.93	0	-3556	1543	1524	1510	1491	1477	1517	1484	48	451	100	930	1	1	48155200	722	-8.72	2.63	12	0.20	-172.00	569.00	2470	20230227	-39.31	1300	20230517	15.31	1662	-9.81	20240115	1435	4.46	20240117	2470	-39.31	20230227	1300	15.31	20230517	1.60	N	336060	100	48 억		929545	N	N	0	N	00	N
29	20240226	131108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1499	-6	5	-0.40	139368658	93108	69.93	1501	1513	1491	1956	1054	1505	1496.80	1.93	0	-3538	1543	1524	1510	1491	1477	1517	1484	48	451	100	930	1	1	48155200	722	-8.72	2.63	12	0.19	-172.00	569.00	2470	20230227	-39.31	1300	20230517	15.31	1662	-9.81	20240115	1435	4.46	20240117	2470	-39.31	20230227	1300	15.31	20230517	1.60	N	336060	100	48 억		929545	N	N	0	N	00	N
30	20240226	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1497	-8	5	-0.53	119569138	79871	59.99	1501	1513	1491	1956	1054	1505	1496.97	1.93	0	-1929	1543	1524	1510	1491	1477	1517	1484	48	451	100	930	1	1	48155200	721	-8.70	2.63	12	0.17	-172.00	569.00	2470	20230227	-39.39	1300	20230517	15.15	1662	-9.93	20240115	1435	4.32	20240117	2470	-39.39	20230227	1300	15.15	20230517	1.60	N	336060	100	48 억		929545	N	N	0	N	00	N
31	20240226	111106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1501	-4	5	-0.27	72396937	48298	36.28	1501	1513	1495	1956	1054	1505	1498.89	1.93	0	8103	1543	1524	1510	1491	1477	1517	1484	48	451	100	930	1	1	48155200	723	-8.73	2.64	12	0.10	-172.00	569.00	2470	20230227	-39.23	1300	20230517	15.46	1662	-9.69	20240115	1435	4.60	20240117	2470	-39.23	20230227	1300	15.46	20230517	1.60	N	336060	100	48 억		929545	N	N	0	N	00	N
32	20240226	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1497	-8	5	-0.53	67269319	44874	33.70	1501	1513	1495	1956	1054	1505	1498.99	1.93	0	8211	1543	1524	1510	1491	1477	1517	1484	48	451	100	930	1	1	48155200	721	-8.70	2.63	12	0.09	-172.00	569.00	2470	20230227	-39.39	1300	20230517	15.15	1662	-9.93	20240115	1435	4.32	20240117	2470	-39.39	20230227	1300	15.15	20230517	1.60	N	336060	100	48 억		929545	N	N	0	N	00	N
33	20240226	091102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1504	-1	5	-0.07	21515941	14369	10.79	1501	1505	1495	1956	1054	1505	1497.04	1.93	0	2848	1543	1524	1510	1491	1477	1517	1484	48	451	100	930	1	1	48155200	724	-8.74	2.64	12	0.03	-172.00	569.00	2470	20230227	-39.11	1300	20230517	15.69	1662	-9.51	20240115	1435	4.81	20240117	2470	-39.11	20230227	1300	15.69	20230517	1.60	N	336060	100	48 억		929545	N	N	0	N	00	N
34	20240223	161103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1505	-18	5	-1.18	200346452	133143	161.25	1523	1529	1496	1979	1067	1523	1504.75	1.95	0	-7157	1574	1548	1533	1507	1492	1541	1500	48	456	100	940	1	1	48155200	725	-8.75	2.64	12	0.28	-172.00	569.00	2470	20230227	-39.07	1300	20230517	15.77	1662	-9.45	20240115	1435	4.88	20240117	2470	-39.07	20230227	1300	15.77	20230517	1.54	N	336060	100	48 억		936802	N	N	0	N	00	N
35	20240223	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1506	-17	5	-1.12	175031065	116264	140.81	1523	1529	1496	1979	1067	1523	1505.46	1.95	0	-9809	1574	1548	1533	1507	1492	1541	1500	48	456	100	940	1	1	48155200	725	-8.76	2.65	12	0.24	-172.00	569.00	2470	20230227	-39.03	1300	20230517	15.85	1662	-9.39	20240115	1435	4.95	20240117	2470	-39.03	20230227	1300	15.85	20230517	1.54	N	336060	100	48 억		936802	N	N	0	N	00	N
36	20240223	141056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1497	-26	5	-1.71	167908386	111522	135.07	1523	1529	1496	1979	1067	1523	1505.61	1.95	0	-8568	1574	1548	1533	1507	1492	1541	1500	48	456	100	940	1	1	48155200	721	-8.70	2.63	12	0.23	-172.00	569.00	2470	20230227	-39.39	1300	20230517	15.15	1662	-9.93	20240115	1435	4.32	20240117	2470	-39.39	20230227	1300	15.15	20230517	1.54	N	336060	100	48 억		936802	N	N	0	N	00	N
37	20240223	131055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1506	-17	5	-1.12	135585412	89950	108.94	1523	1529	1497	1979	1067	1523	1507.34	1.95	0	-9169	1574	1548	1533	1507	1492	1541	1500	48	456	100	940	1	1	48155200	725	-8.76	2.65	12	0.19	-172.00	569.00	2470	20230227	-39.03	1300	20230517	15.85	1662	-9.39	20240115	1435	4.95	20240117	2470	-39.03	20230227	1300	15.85	20230517	1.54	N	336060	100	48 억		936802	N	N	0	N	00	N
38	20240223	121058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1501	-22	5	-1.44	107551507	71266	86.31	1523	1529	1498	1979	1067	1523	1509.16	1.95	0	-4894	1574	1548	1533	1507	1492	1541	1500	48	456	100	940	1	1	48155200	723	-8.73	2.64	12	0.15	-172.00	569.00	2470	20230227	-39.23	1300	20230517	15.46	1662	-9.69	20240115	1435	4.60	20240117	2470	-39.23	20230227	1300	15.46	20230517	1.54	N	336060	100	48 억		936802	N	N	0	N	00	N
39	20240223	111044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1516	-7	5	-0.46	63427233	41945	50.80	1523	1529	1500	1979	1067	1523	1512.15	1.95	0	-11891	1574	1548	1533	1507	1492	1541	1500	48	456	100	940	1	1	48155200	730	-8.81	2.66	12	0.09	-172.00	569.00	2470	20230227	-38.62	1300	20230517	16.62	1662	-8.78	20240115	1435	5.64	20240117	2470	-38.62	20230227	1300	16.62	20230517	1.54	N	336060	100	48 억		936802	N	N	0	N	00	N
40	20240223	101052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1522	-1	5	-0.07	52341199	34627	41.94	1523	1529	1500	1979	1067	1523	1511.57	1.95	0	-13467	1574	1548	1533	1507	1492	1541	1500	48	456	100	940	1	1	48155200	733	-8.85	2.67	12	0.07	-172.00	569.00	2470	20230227	-38.38	1300	20230517	17.08	1662	-8.42	20240115	1435	6.06	20240117	2470	-38.38	20230227	1300	17.08	20230517	1.54	N	336060	100	48 억		936802	N	N	0	N	00	N
41	20240223	091054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1519	-4	5	-0.26	7416210	4882	5.91	1523	1529	1513	1979	1067	1523	1519.09	1.95	0	-3239	1574	1548	1533	1507	1492	1541	1500	48	456	100	940	1	1	48155200	731	-8.83	2.67	12	0.01	-172.00	569.00	2470	20230227	-38.50	1300	20230517	16.85	1662	-8.60	20240115	1435	5.85	20240117	2470	-38.50	20230227	1300	16.85	20230517	1.54	N	336060	100	48 억		936802	N	N	0	N	00	N
42	20240222	161041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1523	-7	5	-0.46	125551265	82297	39.29	1530	1559	1518	1989	1071	1530	1525.59	1.97	0	-13099	1632	1581	1524	1473	1416	1552	1444	48	459	100	940	1	1	48155200	733	-8.85	2.68	12	0.17	-172.00	569.00	2470	20230227	-38.34	1300	20230517	17.15	1662	-8.36	20240115	1435	6.13	20240117	2470	-38.34	20230227	1300	17.15	20230517	1.52	N	336060	100	48 억		949878	N	N	0	N	00	N
43	20240222	151050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1523	-7	5	-0.46	118402353	77602	37.05	1530	1559	1518	1989	1071	1530	1525.76	1.97	0	-11222	1632	1581	1524	1473	1416	1552	1444	48	459	100	940	1	1	48155200	733	-8.85	2.68	12	0.16	-172.00	569.00	2470	20230227	-38.34	1300	20230517	17.15	1662	-8.36	20240115	1435	6.13	20240117	2470	-38.34	20230227	1300	17.15	20230517	1.52	N	336060	100	48 억		949878	N	N	0	N	00	N
44	20240222	141047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1521	-9	5	-0.59	81978809	53665	25.62	1530	1559	1518	1989	1071	1530	1527.60	1.97	0	-9522	1632	1581	1524	1473	1416	1552	1444	48	459	100	940	1	1	48155200	732	-8.84	2.67	12	0.11	-172.00	569.00	2470	20230227	-38.42	1300	20230517	17.00	1662	-8.48	20240115	1435	5.99	20240117	2470	-38.42	20230227	1300	17.00	20230517	1.52	N	336060	100	48 억		949878	N	N	0	N	00	N
45	20240222	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1532	2	2	0.13	46026847	30038	14.34	1530	1559	1518	1989	1071	1530	1532.29	1.97	0	-7660	1632	1581	1524	1473	1416	1552	1444	48	459	100	940	1	1	48155200	738	-8.91	2.69	12	0.06	-172.00	569.00	2470	20230227	-37.98	1300	20230517	17.85	1662	-7.82	20240115	1435	6.76	20240117	2470	-37.98	20230227	1300	17.85	20230517	1.52	N	336060	100	48 억		949878	N	N	0	N	00	N
46	20240222	121043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1526	-4	5	-0.26	38365671	25019	11.95	1530	1559	1518	1989	1071	1530	1533.46	1.97	0	-7289	1632	1581	1524	1473	1416	1552	1444	48	459	100	940	1	1	48155200	735	-8.87	2.68	12	0.05	-172.00	569.00	2470	20230227	-38.22	1300	20230517	17.38	1662	-8.18	20240115	1435	6.34	20240117	2470	-38.22	20230227	1300	17.38	20230517	1.52	N	336060	100	48 억		949878	N	N	0	N	00	N
47	20240222	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1541	11	2	0.72	31239699	20357	9.72	1530	1559	1518	1989	1071	1530	1534.59	1.97	0	-6663	1632	1581	1524	1473	1416	1552	1444	48	459	100	940	1	1	48155200	742	-8.96	2.71	12	0.04	-172.00	569.00	2470	20230227	-37.61	1300	20230517	18.54	1662	-7.28	20240115	1435	7.39	20240117	2470	-37.61	20230227	1300	18.54	20230517	1.52	N	336060	100	48 억		949878	N	N	0	N	00	N
48	20240222	101032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1529	-1	5	-0.07	12661387	8299	3.96	1530	1537	1518	1989	1071	1530	1525.65	1.97	0	-3136	1632	1581	1524	1473	1416	1552	1444	48	459	100	940	1	1	48155200	736	-8.89	2.69	12	0.02	-172.00	569.00	2470	20230227	-38.10	1300	20230517	17.62	1662	-8.00	20240115	1435	6.55	20240117	2470	-38.10	20230227	1300	17.62	20230517	1.52	N	336060	100	48 억		949878	N	N	0	N	00	N
49	20240222	091051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1530	0	3	0.00	9178622	6022	2.88	1530	1530	1518	1989	1071	1530	1524.18	1.97	0	-2517	1632	1581	1524	1473	1416	1552	1444	48	459	100	940	1	1	48155200	737	-8.90	2.69	12	0.01	-172.00	569.00	2470	20230227	-38.06	1300	20230517	17.69	1662	-7.94	20240115	1435	6.62	20240117	2470	-38.06	20230227	1300	17.69	20230517	1.52	N	336060	100	48 억		949878	N	N	0	N	00	N
50	20240221	161038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1530	-40	5	-2.55	320567483	208819	215.20	1575	1575	1467	2040	1099	1570	1535.15	2.16	0	-92620	1602	1585	1573	1556	1544	1580	1551	48	470	100	970	1	1	48155200	737	-8.90	2.69	12	0.43	-172.00	569.00	2470	20230227	-38.06	1300	20230517	17.69	1662	-7.94	20240115	1435	6.62	20240117	2470	-38.06	20230227	1300	17.69	20230517	1.58	N	336060	100	48 억		1042545	N	N	0	N	00	N
51	20240221	151028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1525	-45	5	-2.87	310428990	202174	208.35	1575	1575	1467	2040	1099	1570	1535.45	2.16	0	-88554	1602	1585	1573	1556	1544	1580	1551	48	470	100	970	1	1	48155200	734	-8.87	2.68	12	0.42	-172.00	569.00	2470	20230227	-38.26	1300	20230517	17.31	1662	-8.24	20240115	1435	6.27	20240117	2470	-38.26	20230227	1300	17.31	20230517	1.58	N	336060	100	48 억		1042545	N	N	0	N	00	N
52	20240221	141028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1537	-33	5	-2.10	251459909	163409	168.40	1575	1575	1467	2040	1099	1570	1538.84	2.16	0	-76011	1602	1585	1573	1556	1544	1580	1551	48	470	100	970	1	1	48155200	740	-8.94	2.70	12	0.34	-172.00	569.00	2470	20230227	-37.77	1300	20230517	18.23	1662	-7.52	20240115	1435	7.11	20240117	2470	-37.77	20230227	1300	18.23	20230517	1.58	N	336060	100	48 억		1042545	N	N	0	N	00	N
53	20240221	131028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1536	-34	5	-2.17	247377612	160744	165.65	1575	1575	1467	2040	1099	1570	1538.95	2.16	0	-76402	1602	1585	1573	1556	1544	1580	1551	48	470	100	970	1	1	48155200	740	-8.93	2.70	12	0.33	-172.00	569.00	2470	20230227	-37.81	1300	20230517	18.15	1662	-7.58	20240115	1435	7.04	20240117	2470	-37.81	20230227	1300	18.15	20230517	1.58	N	336060	100	48 억		1042545	N	N	0	N	00	N
54	20240221	121032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1532	-38	5	-2.42	174811936	113407	116.87	1575	1575	1467	2040	1099	1570	1541.46	2.16	0	-51569	1602	1585	1573	1556	1544	1580	1551	48	470	100	970	1	1	48155200	738	-8.91	2.69	12	0.24	-172.00	569.00	2470	20230227	-37.98	1300	20230517	17.85	1662	-7.82	20240115	1435	6.76	20240117	2470	-37.98	20230227	1300	17.85	20230517	1.58	N	336060	100	48 억		1042545	N	N	0	N	00	N
55	20240221	111037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1540	-30	5	-1.91	151979368	98537	101.55	1575	1575	1467	2040	1099	1570	1542.36	2.16	0	-47138	1602	1585	1573	1556	1544	1580	1551	48	470	100	970	1	1	48155200	742	-8.95	2.71	12	0.20	-172.00	569.00	2470	20230227	-37.65	1300	20230517	18.46	1662	-7.34	20240115	1435	7.32	20240117	2470	-37.65	20230227	1300	18.46	20230517	1.58	N	336060	100	48 억		1042545	N	N	0	N	00	N
56	20240221	101027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1550	-20	5	-1.27	115472160	74789	77.07	1575	1575	1467	2040	1099	1570	1543.97	2.16	0	-41716	1602	1585	1573	1556	1544	1580	1551	48	470	100	970	1	1	48155200	746	-9.01	2.72	12	0.16	-172.00	569.00	2470	20230227	-37.25	1300	20230517	19.23	1662	-6.74	20240115	1435	8.01	20240117	2470	-37.25	20230227	1300	19.23	20230517	1.58	N	336060	100	48 억		1042545	N	N	0	N	00	N
57	20240221	091030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1559	-11	5	-0.70	9539444	6084	6.27	1575	1575	1559	2040	1099	1570	1567.96	2.16	0	-4182	1602	1585	1573	1556	1544	1580	1551	48	470	100	970	1	1	48155200	751	-9.06	2.74	12	0.01	-172.00	569.00	2470	20230227	-36.88	1300	20230517	19.92	1662	-6.20	20240115	1435	8.64	20240117	2470	-36.88	20230227	1300	19.92	20230517	1.58	N	336060	100	48 억		1042545	N	N	0	N	00	N
58	20240220	161024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1570	-12	5	-0.76	152758275	97022	44.78	1580	1590	1561	2055	1108	1582	1574.47	2.21	0	-19492	1595	1588	1581	1574	1567	1592	1578	48	473	100	980	1	1	48155200	756	-9.13	2.76	12	0.20	-172.00	569.00	2490	20230214	-36.95	1300	20230517	20.77	1662	-5.54	20240115	1435	9.41	20240117	2470	-36.44	20230227	1300	20.77	20230517	1.56	N	336060	100	48 억		1062037	N	N	0	N	00	N
59	20240220	151021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1567	-15	5	-0.95	137224874	87127	40.21	1580	1590	1561	2055	1108	1582	1575.00	2.21	0	-16917	1595	1588	1581	1574	1567	1592	1578	48	473	100	980	1	1	48155200	755	-9.11	2.75	12	0.18	-172.00	569.00	2490	20230214	-37.07	1300	20230517	20.54	1662	-5.72	20240115	1435	9.20	20240117	2470	-36.56	20230227	1300	20.54	20230517	1.56	N	336060	100	48 억		1062037	N	N	0	N	00	N
60	20240220	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1564	-18	5	-1.14	123516717	78359	36.16	1580	1590	1561	2055	1108	1582	1576.29	2.21	0	-13768	1595	1588	1581	1574	1567	1592	1578	48	473	100	980	1	1	48155200	753	-9.09	2.75	12	0.16	-172.00	569.00	2490	20230214	-37.19	1300	20230517	20.31	1662	-5.90	20240115	1435	8.99	20240117	2470	-36.68	20230227	1300	20.31	20230517	1.56	N	336060	100	48 억		1062037	N	N	0	N	00	N
61	20240220	131023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1579	-3	5	-0.19	95736792	60641	27.99	1580	1590	1565	2055	1108	1582	1578.75	2.21	0	-8088	1595	1588	1581	1574	1567	1592	1578	48	473	100	980	1	1	48155200	760	-9.18	2.78	12	0.13	-172.00	569.00	2490	20230214	-36.59	1300	20230517	21.46	1662	-4.99	20240115	1435	10.03	20240117	2470	-36.07	20230227	1300	21.46	20230517	1.56	N	336060	100	48 억		1062037	N	N	0	N	00	N
62	20240220	121013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1572	-10	5	-0.63	89627219	56761	26.19	1580	1590	1565	2055	1108	1582	1579.03	2.21	0	-7959	1595	1588	1581	1574	1567	1592	1578	48	473	100	980	1	1	48155200	757	-9.14	2.76	12	0.12	-172.00	569.00	2490	20230214	-36.87	1300	20230517	20.92	1662	-5.42	20240115	1435	9.55	20240117	2470	-36.36	20230227	1300	20.92	20230517	1.56	N	336060	100	48 억		1062037	N	N	0	N	00	N
63	20240220	111017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1565	-17	5	-1.07	81616110	51660	23.84	1580	1590	1565	2055	1108	1582	1579.87	2.21	0	-7922	1595	1588	1581	1574	1567	1592	1578	48	473	100	980	1	1	48155200	754	-9.10	2.75	12	0.11	-172.00	569.00	2490	20230214	-37.15	1300	20230517	20.38	1662	-5.84	20240115	1435	9.06	20240117	2470	-36.64	20230227	1300	20.38	20230517	1.56	N	336060	100	48 억		1062037	N	N	0	N	00	N
64	20240220	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1582	0	3	0.00	44754183	28247	13.04	1580	1590	1573	2055	1108	1582	1584.39	2.21	0	6988	1595	1588	1581	1574	1567	1592	1578	48	473	100	980	1	1	48155200	762	-9.20	2.78	12	0.06	-172.00	569.00	2490	20230214	-36.47	1300	20230517	21.69	1662	-4.81	20240115	1435	10.24	20240117	2470	-35.95	20230227	1300	21.69	20230517	1.56	N	336060	100	48 억		1062037	N	N	0	N	00	N
65	20240220	091030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1585	3	2	0.19	30092182	18962	8.75	1580	1590	1578	2055	1108	1582	1586.97	2.21	0	9646	1595	1588	1581	1574	1567	1592	1578	48	473	100	980	1	1	48155200	763	-9.22	2.79	12	0.04	-172.00	569.00	2490	20230214	-36.35	1300	20230517	21.92	1662	-4.63	20240115	1435	10.45	20240117	2470	-35.83	20230227	1300	21.92	20230517	1.56	N	336060	100	48 억		1062037	N	N	0	N	00	N
66	20240219	161024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1582	5	2	0.32	342035769	216478	158.38	1577	1588	1574	2050	1104	1577	1580.00	1.99	0	103736	1595	1585	1575	1565	1555	1581	1561	48	473	100	970	1	1	48155200	762	-9.20	2.78	12	0.45	-172.00	569.00	2490	20230214	-36.47	1300	20230517	21.69	1662	-4.81	20240115	1435	10.24	20240117	2470	-35.95	20230227	1300	21.69	20230517	1.49	N	336060	100	48 억		956078	N	N	0	N	00	N
67	20240219	151027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1578	1	2	0.06	330737409	209336	153.16	1577	1588	1574	2050	1104	1577	1579.94	1.99	0	103515	1595	1585	1575	1565	1555	1581	1561	48	473	100	970	1	1	48155200	760	-9.17	2.77	12	0.43	-172.00	569.00	2490	20230214	-36.63	1300	20230517	21.38	1662	-5.05	20240115	1435	9.97	20240117	2470	-36.11	20230227	1300	21.38	20230517	1.49	N	336060	100	48 억		956078	N	N	0	N	00	N
68	20240219	141027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1576	-1	5	-0.06	301301942	190658	139.49	1577	1588	1575	2050	1104	1577	1580.33	1.99	0	97112	1595	1585	1575	1565	1555	1581	1561	48	473	100	970	1	1	48155200	759	-9.16	2.77	12	0.40	-172.00	569.00	2490	20230214	-36.71	1300	20230517	21.23	1662	-5.17	20240115	1435	9.83	20240117	2470	-36.19	20230227	1300	21.23	20230517	1.49	N	336060	100	48 억		956078	N	N	0	N	00	N
69	20240219	131024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1581	4	2	0.25	272341008	172293	126.05	1577	1588	1575	2050	1104	1577	1580.69	1.99	0	97492	1595	1585	1575	1565	1555	1581	1561	48	473	100	970	1	1	48155200	761	-9.19	2.78	12	0.36	-172.00	569.00	2490	20230214	-36.51	1300	20230517	21.62	1662	-4.87	20240115	1435	10.17	20240117	2470	-35.99	20230227	1300	21.62	20230517	1.49	N	336060	100	48 억		956078	N	N	0	N	00	N
70	20240219	121024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1587	10	2	0.63	246589143	155996	114.13	1577	1588	1575	2050	1104	1577	1580.74	1.99	0	94115	1595	1585	1575	1565	1555	1581	1561	48	473	100	970	1	1	48155200	764	-9.23	2.79	12	0.32	-172.00	569.00	2490	20230214	-36.27	1300	20230517	22.08	1662	-4.51	20240115	1435	10.59	20240117	2470	-35.75	20230227	1300	22.08	20230517	1.49	N	336060	100	48 억		956078	N	N	0	N	00	N
71	20240219	111021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1581	4	2	0.25	133151615	84218	61.62	1577	1588	1575	2050	1104	1577	1581.04	1.99	0	41076	1595	1585	1575	1565	1555	1581	1561	48	473	100	970	1	1	48155200	761	-9.19	2.78	12	0.17	-172.00	569.00	2490	20230214	-36.51	1300	20230517	21.62	1662	-4.87	20240115	1435	10.17	20240117	2470	-35.99	20230227	1300	21.62	20230517	1.49	N	336060	100	48 억		956078	N	N	0	N	00	N
72	20240219	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1577	0	3	0.00	106561236	67375	49.29	1577	1588	1575	2050	1104	1577	1581.61	1.99	0	35507	1595	1585	1575	1565	1555	1581	1561	48	473	100	970	1	1	48155200	759	-9.17	2.77	12	0.14	-172.00	569.00	2490	20230214	-36.67	1300	20230517	21.31	1662	-5.11	20240115	1435	9.90	20240117	2470	-36.15	20230227	1300	21.31	20230517	1.49	N	336060	100	48 억		956078	N	N	0	N	00	N
73	20240219	091018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1578	1	2	0.06	26782625	16968	12.41	1577	1585	1575	2050	1104	1577	1578.42	1.99	0	9323	1595	1585	1575	1565	1555	1581	1561	48	473	100	970	1	1	48155200	760	-9.17	2.77	12	0.04	-172.00	569.00	2490	20230214	-36.63	1300	20230517	21.38	1662	-5.05	20240115	1435	9.97	20240117	2470	-36.11	20230227	1300	21.38	20230517	1.49	N	336060	100	48 억		956078	N	N	0	N	00	N
74	20240216	161009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1577	1	2	0.06	214813782	136681	81.49	1585	1585	1565	2045	1104	1576	1571.64	2.08	0	-43320	1604	1590	1574	1560	1544	1597	1567	48	469	100	970	1	1	48155200	759	-9.17	2.77	12	0.28	-172.00	569.00	2490	20230214	-36.67	1300	20230517	21.31	1662	-5.11	20240115	1435	9.90	20240117	2470	-36.15	20230227	1300	21.31	20230517	1.47	N	336060	100	48 억		1000315	N	N	0	N	00	N
75	20240216	151018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1572	-4	5	-0.25	203513722	129500	77.21	1585	1585	1565	2045	1104	1576	1571.53	2.08	0	-41242	1604	1590	1574	1560	1544	1597	1567	48	469	100	970	1	1	48155200	757	-9.14	2.76	12	0.27	-172.00	569.00	2490	20230214	-36.87	1300	20230517	20.92	1662	-5.42	20240115	1435	9.55	20240117	2470	-36.36	20230227	1300	20.92	20230517	1.47	N	336060	100	48 억		1000315	N	N	0	N	00	N
76	20240216	141022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1575	-1	5	-0.06	156958730	99875	59.54	1585	1585	1565	2045	1104	1576	1571.55	2.08	0	-34712	1604	1590	1574	1560	1544	1597	1567	48	469	100	970	1	1	48155200	758	-9.16	2.77	12	0.21	-172.00	569.00	2490	20230214	-36.75	1300	20230517	21.15	1662	-5.23	20240115	1435	9.76	20240117	2470	-36.23	20230227	1300	21.15	20230517	1.47	N	336060	100	48 억		1000315	N	N	0	N	00	N
77	20240216	131016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1573	-3	5	-0.19	151568132	96452	57.50	1585	1585	1565	2045	1104	1576	1571.44	2.08	0	-34347	1604	1590	1574	1560	1544	1597	1567	48	469	100	970	1	1	48155200	757	-9.15	2.76	12	0.20	-172.00	569.00	2490	20230214	-36.83	1300	20230517	21.00	1662	-5.35	20240115	1435	9.62	20240117	2470	-36.32	20230227	1300	21.00	20230517	1.47	N	336060	100	48 억		1000315	N	N	0	N	00	N
78	20240216	121019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1567	-9	5	-0.57	111729239	71070	42.37	1585	1585	1565	2045	1104	1576	1572.10	2.08	0	-27941	1604	1590	1574	1560	1544	1597	1567	48	469	100	970	1	1	48155200	755	-9.11	2.75	12	0.15	-172.00	569.00	2490	20230214	-37.07	1300	20230517	20.54	1662	-5.72	20240115	1435	9.20	20240117	2470	-36.56	20230227	1300	20.54	20230517	1.47	N	336060	100	48 억		1000315	N	N	0	N	00	N
79	20240216	111025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1576	0	3	0.00	90678930	57669	34.38	1585	1585	1565	2045	1104	1576	1572.40	2.08	0	-18413	1604	1590	1574	1560	1544	1597	1567	48	469	100	970	1	1	48155200	759	-9.16	2.77	12	0.12	-172.00	569.00	2490	20230214	-36.71	1300	20230517	21.23	1662	-5.17	20240115	1435	9.83	20240117	2470	-36.19	20230227	1300	21.23	20230517	1.47	N	336060	100	48 억		1000315	N	N	0	N	00	N
80	20240216	091012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1583	7	2	0.44	5588441	3554	2.12	1585	1585	1567	2045	1104	1576	1572.44	2.08	0	-1027	1604	1590	1574	1560	1544	1597	1567	48	469	100	970	1	1	48155200	762	-9.20	2.78	12	0.01	-172.00	569.00	2490	20230214	-36.43	1300	20230517	21.77	1662	-4.75	20240115	1435	10.31	20240117	2470	-35.91	20230227	1300	21.77	20230517	1.47	N	336060	100	48 억		1000315	N	N	0	N	00	N
81	20240215	161008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1576	2	2	0.13	263173967	167370	147.55	1571	1588	1558	2045	1102	1574	1572.41	2.04	0	17892	1624	1599	1572	1547	1520	1611	1559	48	471	100	970	1	1	48155200	759	-9.16	2.77	12	0.35	-172.00	569.00	2490	20230214	-36.71	1300	20230517	21.23	1662	-5.17	20240115	1435	9.83	20240117	2470	-36.19	20230227	1300	21.23	20230517	1.42	N	336060	100	48 억		982423	N	N	0	N	00	N
82	20240215	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1575	1	2	0.06	225078161	143179	126.22	1571	1588	1558	2045	1102	1574	1572.00	2.04	0	16414	1624	1599	1572	1547	1520	1611	1559	48	471	100	970	1	1	48155200	758	-9.16	2.77	12	0.30	-172.00	569.00	2490	20230214	-36.75	1300	20230517	21.15	1662	-5.23	20240115	1435	9.76	20240117	2470	-36.23	20230227	1300	21.15	20230517	1.42	N	336060	100	48 억		982423	N	N	0	N	00	N
83	20240215	141008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1582	8	2	0.51	180554429	114926	101.32	1571	1588	1558	2045	1102	1574	1571.05	2.04	0	16545	1624	1599	1572	1547	1520	1611	1559	48	471	100	970	1	1	48155200	762	-9.20	2.78	12	0.24	-172.00	569.00	2490	20230214	-36.47	1300	20230517	21.69	1662	-4.81	20240115	1435	10.24	20240117	2470	-35.95	20230227	1300	21.69	20230517	1.42	N	336060	100	48 억		982423	N	N	0	N	00	N
84	20240215	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1570	-4	5	-0.25	134478500	85768	75.61	1571	1577	1558	2045	1102	1574	1567.93	2.04	0	6287	1624	1599	1572	1547	1520	1611	1559	48	471	100	970	1	1	48155200	756	-9.13	2.76	12	0.18	-172.00	569.00	2490	20230214	-36.95	1300	20230517	20.77	1662	-5.54	20240115	1435	9.41	20240117	2470	-36.44	20230227	1300	20.77	20230517	1.42	N	336060	100	48 억		982423	N	N	0	N	00	N
85	20240215	121009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1571	-3	5	-0.19	86173130	55065	48.54	1571	1577	1558	2045	1102	1574	1564.92	2.04	0	-4741	1624	1599	1572	1547	1520	1611	1559	48	471	100	970	1	1	48155200	757	-9.13	2.76	12	0.11	-172.00	569.00	2490	20230214	-36.91	1300	20230517	20.85	1662	-5.48	20240115	1435	9.48	20240117	2470	-36.40	20230227	1300	20.85	20230517	1.42	N	336060	100	48 억		982423	N	N	0	N	00	N
86	20240215	111000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1563	-11	5	-0.70	73020549	46664	41.14	1571	1577	1558	2045	1102	1574	1564.80	2.04	0	-3906	1624	1599	1572	1547	1520	1611	1559	48	471	100	970	1	1	48155200	753	-9.09	2.75	12	0.10	-172.00	569.00	2490	20230214	-37.23	1300	20230517	20.23	1662	-5.96	20240115	1435	8.92	20240117	2470	-36.72	20230227	1300	20.23	20230517	1.42	N	336060	100	48 억		982423	N	N	0	N	00	N
87	20240215	091004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1559	-15	5	-0.95	32610504	20837	18.37	1571	1577	1558	2045	1102	1574	1564.99	2.04	0	5322	1624	1599	1572	1547	1520	1611	1559	48	471	100	970	1	1	48155200	751	-9.06	2.74	12	0.04	-172.00	569.00	2490	20230214	-37.39	1300	20230517	19.92	1662	-6.20	20240115	1435	8.64	20240117	2470	-36.88	20230227	1300	19.92	20230517	1.42	N	336060	100	48 억		982423	N	N	0	N	00	N
88	20240214	160957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1574	6	2	0.38	177842026	113283	58.92	1554	1597	1545	2035	1098	1568	1569.89	1.96	0	38401	1594	1581	1566	1553	1538	1573	1545	48	467	100	970	1	1	48155200	758	-9.15	2.77	12	0.24	-172.00	569.00	2510	20230208	-37.29	1300	20230517	21.08	1662	-5.29	20240115	1435	9.69	20240117	2490	-36.79	20230214	1300	21.08	20230517	1.43	N	336060	100	48 억		944022	N	N	0	N	00	N
89	20240214	150959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1569	1	2	0.06	175382532	111718	58.11	1554	1597	1545	2035	1098	1568	1569.87	1.96	0	37471	1594	1581	1566	1553	1538	1573	1545	48	467	100	970	1	1	48155200	756	-9.12	2.76	12	0.23	-172.00	569.00	2510	20230208	-37.49	1300	20230517	20.69	1662	-5.60	20240115	1435	9.34	20240117	2490	-36.99	20230214	1300	20.69	20230517	1.43	N	336060	100	48 억		944022	N	N	0	N	00	N
90	20240214	140955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1574	6	2	0.38	143228371	91259	47.46	1554	1597	1545	2035	1098	1568	1569.47	1.96	0	33194	1594	1581	1566	1553	1538	1573	1545	48	467	100	970	1	1	48155200	758	-9.15	2.77	12	0.19	-172.00	569.00	2510	20230208	-37.29	1300	20230517	21.08	1662	-5.29	20240115	1435	9.69	20240117	2490	-36.79	20230214	1300	21.08	20230517	1.43	N	336060	100	48 억		944022	N	N	0	N	00	N
91	20240214	130958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1573	5	2	0.32	128216609	81705	42.50	1554	1597	1545	2035	1098	1568	1569.26	1.96	0	25520	1594	1581	1566	1553	1538	1573	1545	48	467	100	970	1	1	48155200	757	-9.15	2.76	12	0.17	-172.00	569.00	2510	20230208	-37.33	1300	20230517	21.00	1662	-5.35	20240115	1435	9.62	20240117	2490	-36.83	20230214	1300	21.00	20230517	1.43	N	336060	100	48 억		944022	N	N	0	N	00	N
92	20240214	120948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1573	5	2	0.32	104612753	66678	34.68	1554	1597	1545	2035	1098	1568	1568.93	1.96	0	20451	1594	1581	1566	1553	1538	1573	1545	48	467	100	970	1	1	48155200	757	-9.15	2.76	12	0.14	-172.00	569.00	2510	20230208	-37.33	1300	20230517	21.00	1662	-5.35	20240115	1435	9.62	20240117	2490	-36.83	20230214	1300	21.00	20230517	1.43	N	336060	100	48 억		944022	N	N	0	N	00	N
93	20240214	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1572	4	2	0.26	93133919	59369	30.88	1554	1597	1545	2035	1098	1568	1568.73	1.96	0	16185	1594	1581	1566	1553	1538	1573	1545	48	467	100	970	1	1	48155200	757	-9.14	2.76	12	0.12	-172.00	569.00	2510	20230208	-37.37	1300	20230517	20.92	1662	-5.42	20240115	1435	9.55	20240117	2490	-36.87	20230214	1300	20.92	20230517	1.43	N	336060	100	48 억		944022	N	N	0	N	00	N
94	20240214	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1558	-10	5	-0.64	12177929	7843	4.08	1554	1558	1545	2035	1098	1568	1552.45	1.96	0	950	1594	1581	1566	1553	1538	1573	1545	48	467	100	970	1	1	48155200	750	-9.06	2.74	12	0.02	-172.00	569.00	2510	20230208	-37.93	1300	20230517	19.85	1662	-6.26	20240115	1435	8.57	20240117	2490	-37.43	20230214	1300	19.85	20230517	1.43	N	336060	100	48 억		944022	N	N	0	N	00	N
95	20240213	160945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1568	0	3	0.00	299621507	191880	46.38	1577	1579	1551	2035	1098	1568	1561.50	1.93	0	14294	1622	1595	1548	1521	1474	1608	1534	48	467	100	970	1	1	48155200	755	-9.12	2.76	12	0.40	-172.00	569.00	2580	20230207	-39.22	1300	20230517	20.62	1662	-5.66	20240115	1435	9.27	20240117	2490	-37.03	20230214	1300	20.62	20230517	1.39	N	336060	100	48 억		929603	N	N	0	N	00	N
96	20240213	150945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1560	-8	5	-0.51	291973452	186992	45.20	1577	1579	1551	2035	1098	1568	1561.42	1.93	0	15220	1622	1595	1548	1521	1474	1608	1534	48	467	100	970	1	1	48155200	751	-9.07	2.74	12	0.39	-172.00	569.00	2580	20230207	-39.53	1300	20230517	20.00	1662	-6.14	20240115	1435	8.71	20240117	2490	-37.35	20230214	1300	20.00	20230517	1.39	N	336060	100	48 억		929603	N	N	0	N	00	N
97	20240213	140953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1557	-11	5	-0.70	208212258	133138	32.18	1577	1579	1551	2035	1098	1568	1563.88	1.93	0	23678	1622	1595	1548	1521	1474	1608	1534	48	467	100	970	1	1	48155200	750	-9.05	2.74	12	0.28	-172.00	569.00	2580	20230207	-39.65	1300	20230517	19.77	1662	-6.32	20240115	1435	8.50	20240117	2490	-37.47	20230214	1300	19.77	20230517	1.39	N	336060	100	48 억		929603	N	N	0	N	00	N
98	20240213	130941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1568	0	3	0.00	170511428	108952	26.34	1577	1579	1551	2035	1098	1568	1565.01	1.93	0	23239	1622	1595	1548	1521	1474	1608	1534	48	467	100	970	1	1	48155200	755	-9.12	2.76	12	0.23	-172.00	569.00	2580	20230207	-39.22	1300	20230517	20.62	1662	-5.66	20240115	1435	9.27	20240117	2490	-37.03	20230214	1300	20.62	20230517	1.39	N	336060	100	48 억		929603	N	N	0	N	00	N
99	20240213	120951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1565	-3	5	-0.19	159124005	101680	24.58	1577	1579	1551	2035	1098	1568	1564.95	1.93	0	18418	1622	1595	1548	1521	1474	1608	1534	48	467	100	970	1	1	48155200	754	-9.10	2.75	12	0.21	-172.00	569.00	2580	20230207	-39.34	1300	20230517	20.38	1662	-5.84	20240115	1435	9.06	20240117	2490	-37.15	20230214	1300	20.38	20230517	1.39	N	336060	100	48 억		929603	N	N	0	N	00	N
100	20240213	111016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1561	-7	5	-0.45	118382299	75709	18.30	1577	1579	1551	2035	1098	1568	1563.65	1.93	0	15132	1622	1595	1548	1521	1474	1608	1534	48	467	100	970	1	1	48155200	752	-9.08	2.74	12	0.16	-172.00	569.00	2580	20230207	-39.50	1300	20230517	20.08	1662	-6.08	20240115	1435	8.78	20240117	2490	-37.31	20230214	1300	20.08	20230517	1.39	N	336060	100	48 억		929603	N	N	0	N	00	N
101	20240213	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1569	1	2	0.06	106690397	68239	16.49	1577	1579	1551	2035	1098	1568	1563.48	1.93	0	16863	1622	1595	1548	1521	1474	1608	1534	48	467	100	970	1	1	48155200	756	-9.12	2.76	12	0.14	-172.00	569.00	2580	20230207	-39.19	1300	20230517	20.69	1662	-5.60	20240115	1435	9.34	20240117	2490	-36.99	20230214	1300	20.69	20230517	1.39	N	336060	100	48 억		929603	N	N	0	N	00	N