KissMeData/053290/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	160523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	40	2	0.71	11574822390	1988277	609.51	5600	6000	5530	7350	3970	5660	5821.71	2.00	0	-46383	5926	5792	5646	5512	5366	5860	5580	83	1690	500	3500	10	1	16526307	942	20.73	1.10	12	12.03	275.00	5170.00	7670	20230626	-25.68	4100	20230426	39.02	6350	-10.24	20240130	4980	14.46	20240102	7670	-25.68	20230626	4100	39.02	20230426	7.31	N	053290	500	82 억		330998	N	N	0	N	00	N
3	20240229	150525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	60	2	1.06	11308658820	1941568	595.19	5600	6000	5530	7350	3970	5660	5824.50	2.00	0	-48773	5926	5792	5646	5512	5366	5860	5580	83	1690	500	3500	10	1	16526307	945	20.80	1.11	12	11.75	275.00	5170.00	7670	20230626	-25.42	4100	20230426	39.51	6350	-9.92	20240130	4980	14.86	20240102	7670	-25.42	20230626	4100	39.51	20230426	7.31	N	053290	500	82 억		330998	N	N	0	N	00	N
4	20240229	140525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	50	2	0.88	10894219040	1868914	572.92	5600	6000	5530	7350	3970	5660	5829.17	2.00	0	-51501	5926	5792	5646	5512	5366	5860	5580	83	1690	500	3500	10	1	16526307	944	20.76	1.10	12	11.31	275.00	5170.00	7670	20230626	-25.55	4100	20230426	39.27	6350	-10.08	20240130	4980	14.66	20240102	7670	-25.55	20230626	4100	39.27	20230426	7.31	N	053290	500	82 억		330998	N	N	0	N	00	N
5	20240229	130525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	120	2	2.12	4425945800	766480	234.97	5600	5900	5530	7350	3970	5660	5774.38	2.00	0	-15672	5926	5792	5646	5512	5366	5860	5580	83	1690	500	3500	10	1	16526307	955	21.02	1.12	12	4.64	275.00	5170.00	7670	20230626	-24.64	4100	20230426	40.98	6350	-8.98	20240130	4980	16.06	20240102	7670	-24.64	20230626	4100	40.98	20230426	7.31	N	053290	500	82 억		330998	N	N	0	N	00	N
6	20240229	120524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	90	2	1.59	3534512360	612371	187.72	5600	5900	5530	7350	3970	5660	5771.85	2.00	0	-36560	5926	5792	5646	5512	5366	5860	5580	83	1690	500	3500	10	1	16526307	950	20.91	1.11	12	3.71	275.00	5170.00	7670	20230626	-25.03	4100	20230426	40.24	6350	-9.45	20240130	4980	15.46	20240102	7670	-25.03	20230626	4100	40.24	20230426	7.31	N	053290	500	82 억		330998	N	N	0	N	00	N
7	20240229	110526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	0	3	0.00	913367070	160895	49.32	5600	5760	5530	7350	3970	5660	5676.79	2.00	0	13083	5926	5792	5646	5512	5366	5860	5580	83	1690	500	3500	10	1	16526307	935	20.58	1.09	12	0.97	275.00	5170.00	7670	20230626	-26.21	4100	20230426	38.05	6350	-10.87	20240130	4980	13.65	20240102	7670	-26.21	20230626	4100	38.05	20230426	7.31	N	053290	500	82 억		330998	N	N	0	N	00	N
8	20240229	100525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	20	2	0.35	524367770	92553	28.37	5600	5750	5530	7350	3970	5660	5665.60	2.00	0	8636	5926	5792	5646	5512	5366	5860	5580	83	1690	500	3500	10	1	16526307	939	20.65	1.10	12	0.56	275.00	5170.00	7670	20230626	-25.95	4100	20230426	38.54	6350	-10.55	20240130	4980	14.06	20240102	7670	-25.95	20230626	4100	38.54	20230426	7.31	N	053290	500	82 억		330998	N	N	0	N	00	N
9	20240229	090524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-70	5	-1.24	42863090	7660	2.35	5600	5630	5580	7350	3970	5660	5595.57	2.00	0	221	5926	5792	5646	5512	5366	5860	5580	83	1690	500	3500	10	1	16526307	924	20.33	1.08	12	0.05	275.00	5170.00	7670	20230626	-27.12	4100	20230426	36.34	6350	-11.97	20240130	4980	12.25	20240102	7670	-27.12	20230626	4100	36.34	20230426	7.31	N	053290	500	82 억		330998	N	N	0	N	00	N
10	20240228	160455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	120	2	2.17	1817135030	321647	82.14	5520	5780	5500	7200	3880	5540	5649.36	1.83	0	28053	5906	5722	5566	5382	5226	5815	5475	83	1660	500	3430	10	1	16526307	935	20.58	1.09	12	1.95	275.00	5170.00	7670	20230626	-26.21	4100	20230426	38.05	6350	-10.87	20240130	4980	13.65	20240102	7670	-26.21	20230626	4100	38.05	20230426	7.33	N	053290	500	82 억		302954	N	N	0	N	00	N
11	20240228	150455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	60	2	1.08	1629950040	288468	73.67	5520	5780	5500	7200	3880	5540	5650.37	1.83	0	19883	5906	5722	5566	5382	5226	5815	5475	83	1660	500	3430	10	1	16526307	925	20.36	1.08	12	1.75	275.00	5170.00	7670	20230626	-26.99	4100	20230426	36.59	6350	-11.81	20240130	4980	12.45	20240102	7670	-26.99	20230626	4100	36.59	20230426	7.33	N	053290	500	82 억		302954	N	N	0	N	00	N
12	20240228	140525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	70	2	1.26	1479784640	261638	66.82	5520	5780	5500	7200	3880	5540	5655.85	1.83	0	21089	5906	5722	5566	5382	5226	5815	5475	83	1660	500	3430	10	1	16526307	927	20.40	1.09	12	1.58	275.00	5170.00	7670	20230626	-26.86	4100	20230426	36.83	6350	-11.65	20240130	4980	12.65	20240102	7670	-26.86	20230626	4100	36.83	20230426	7.33	N	053290	500	82 억		302954	N	N	0	N	00	N
13	20240228	130525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	50	2	0.90	1426987390	252178	64.40	5520	5780	5500	7200	3880	5540	5658.65	1.83	0	21699	5906	5722	5566	5382	5226	5815	5475	83	1660	500	3430	10	1	16526307	924	20.33	1.08	12	1.53	275.00	5170.00	7670	20230626	-27.12	4100	20230426	36.34	6350	-11.97	20240130	4980	12.25	20240102	7670	-27.12	20230626	4100	36.34	20230426	7.33	N	053290	500	82 억		302954	N	N	0	N	00	N
14	20240228	120526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	40	2	0.72	1321100940	233214	59.56	5520	5780	5500	7200	3880	5540	5664.76	1.83	0	35198	5906	5722	5566	5382	5226	5815	5475	83	1660	500	3430	10	1	16526307	922	20.29	1.08	12	1.41	275.00	5170.00	7670	20230626	-27.25	4100	20230426	36.10	6350	-12.13	20240130	4980	12.05	20240102	7670	-27.25	20230626	4100	36.10	20230426	7.33	N	053290	500	82 억		302954	N	N	0	N	00	N
15	20240228	110503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	110	2	1.99	1139309740	200798	51.28	5520	5780	5500	7200	3880	5540	5673.91	1.83	0	35705	5906	5722	5566	5382	5226	5815	5475	83	1660	500	3430	10	1	16526307	934	20.55	1.09	12	1.22	275.00	5170.00	7670	20230626	-26.34	4100	20230426	37.80	6350	-11.02	20240130	4980	13.45	20240102	7670	-26.34	20230626	4100	37.80	20230426	7.33	N	053290	500	82 억		302954	N	N	0	N	00	N
16	20240228	100523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	160	2	2.89	627649350	111133	28.38	5520	5720	5500	7200	3880	5540	5647.73	1.83	0	26861	5906	5722	5566	5382	5226	5815	5475	83	1660	500	3430	10	1	16526307	942	20.73	1.10	12	0.67	275.00	5170.00	7670	20230626	-25.68	4100	20230426	39.02	6350	-10.24	20240130	4980	14.46	20240102	7670	-25.68	20230626	4100	39.02	20230426	7.33	N	053290	500	82 억		302954	N	N	0	N	00	N
17	20240228	090524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	20	2	0.36	39129700	7085	1.81	5520	5580	5500	7200	3880	5540	5522.89	1.83	0	2000	5906	5722	5566	5382	5226	5815	5475	83	1660	500	3430	10	1	16526307	919	20.22	1.08	12	0.04	275.00	5170.00	7670	20230626	-27.51	4100	20230426	35.61	6350	-12.44	20240130	4980	11.65	20240102	7670	-27.51	20230626	4100	35.61	20230426	7.33	N	053290	500	82 억		302954	N	N	0	N	00	N
18	20240227	160524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	-10	5	-0.18	2136352330	384517	68.18	5500	5750	5410	7210	3890	5550	5555.94	1.78	0	7929	5950	5750	5640	5440	5330	5695	5385	83	1660	500	3440	10	1	16526307	916	20.15	1.07	12	2.33	275.00	5170.00	7670	20230626	-27.77	4100	20230426	35.12	6350	-12.76	20240130	4980	11.24	20240102	7670	-27.77	20230626	4100	35.12	20230426	6.98	N	053290	500	82 억		293895	N	N	0	N	00	N
19	20240227	150526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	20	2	0.36	1985023410	357253	63.35	5500	5750	5410	7210	3890	5550	5556.35	1.78	0	2976	5950	5750	5640	5440	5330	5695	5385	83	1660	500	3440	10	1	16526307	921	20.25	1.08	12	2.16	275.00	5170.00	7670	20230626	-27.38	4100	20230426	35.85	6350	-12.28	20240130	4980	11.85	20240102	7670	-27.38	20230626	4100	35.85	20230426	6.98	N	053290	500	82 억		293895	N	N	0	N	00	N
20	20240227	140523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	50	2	0.90	987060170	179264	31.79	5500	5610	5410	7210	3890	5550	5506.18	1.78	0	23070	5950	5750	5640	5440	5330	5695	5385	83	1660	500	3440	10	1	16526307	925	20.36	1.08	12	1.08	275.00	5170.00	7670	20230626	-26.99	4100	20230426	36.59	6350	-11.81	20240130	4980	12.45	20240102	7670	-26.99	20230626	4100	36.59	20230426	6.98	N	053290	500	82 억		293895	N	N	0	N	00	N
21	20240227	130448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-50	5	-0.90	718503300	130810	23.19	5500	5590	5410	7210	3890	5550	5492.72	1.78	0	10217	5950	5750	5640	5440	5330	5695	5385	83	1660	500	3440	10	1	16526307	909	20.00	1.06	12	0.79	275.00	5170.00	7670	20230626	-28.29	4100	20230426	34.15	6350	-13.39	20240130	4980	10.44	20240102	7670	-28.29	20230626	4100	34.15	20230426	6.98	N	053290	500	82 억		293895	N	N	0	N	00	N
22	20240227	120527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-30	5	-0.54	635298740	115680	20.51	5500	5590	5410	7210	3890	5550	5491.86	1.78	0	7688	5950	5750	5640	5440	5330	5695	5385	83	1660	500	3440	10	1	16526307	912	20.07	1.07	12	0.70	275.00	5170.00	7670	20230626	-28.03	4100	20230426	34.63	6350	-13.07	20240130	4980	10.84	20240102	7670	-28.03	20230626	4100	34.63	20230426	6.98	N	053290	500	82 억		293895	N	N	0	N	00	N
23	20240227	110524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-30	5	-0.54	525260770	95720	16.97	5500	5590	5410	7210	3890	5550	5487.47	1.78	0	2243	5950	5750	5640	5440	5330	5695	5385	83	1660	500	3440	10	1	16526307	912	20.07	1.07	12	0.58	275.00	5170.00	7670	20230626	-28.03	4100	20230426	34.63	6350	-13.07	20240130	4980	10.84	20240102	7670	-28.03	20230626	4100	34.63	20230426	6.98	N	053290	500	82 억		293895	N	N	0	N	00	N
24	20240227	100521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	-80	5	-1.44	463793550	84578	15.00	5500	5590	5410	7210	3890	5550	5483.62	1.78	0	1424	5950	5750	5640	5440	5330	5695	5385	83	1660	500	3440	10	1	16526307	904	19.89	1.06	12	0.51	275.00	5170.00	7670	20230626	-28.68	4100	20230426	33.41	6350	-13.86	20240130	4980	9.84	20240102	7670	-28.68	20230626	4100	33.41	20230426	6.98	N	053290	500	82 억		293895	N	N	0	N	00	N
25	20240227	090523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-20	5	-0.36	91231490	16504	2.93	5500	5590	5490	7210	3890	5550	5527.84	1.78	0	6134	5950	5750	5640	5440	5330	5695	5385	83	1660	500	3440	10	1	16526307	914	20.11	1.07	12	0.10	275.00	5170.00	7670	20230626	-27.90	4100	20230426	34.88	6350	-12.91	20240130	4980	11.04	20240102	7670	-27.90	20230626	4100	34.88	20230426	6.98	N	053290	500	82 억		293895	N	N	0	N	00	N
26	20240226	160522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	-100	5	-1.77	3178208370	558112	134.52	5620	5840	5530	7340	3960	5650	5695.01	1.72	0	9213	5850	5750	5670	5570	5490	5710	5530	83	1690	500	3500	10	1	16526307	917	20.18	1.07	12	3.38	275.00	5170.00	7670	20230626	-27.64	4100	20230426	35.37	6350	-12.60	20240130	4980	11.45	20240102	7670	-27.64	20230626	4100	35.37	20230426	6.82	N	053290	500	82 억		283485	N	N	0	N	00	N
27	20240226	150521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-80	5	-1.42	3007079500	527370	127.11	5620	5840	5530	7340	3960	5650	5702.04	1.72	0	-3330	5850	5750	5670	5570	5490	5710	5530	83	1690	500	3500	10	1	16526307	921	20.25	1.08	12	3.19	275.00	5170.00	7670	20230626	-27.38	4100	20230426	35.85	6350	-12.28	20240130	4980	11.85	20240102	7670	-27.38	20230626	4100	35.85	20230426	6.82	N	053290	500	82 억		283485	N	N	0	N	00	N
28	20240226	140521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-20	5	-0.35	2861633240	501445	120.86	5620	5840	5530	7340	3960	5650	5706.78	1.72	0	-8237	5850	5750	5670	5570	5490	5710	5530	83	1690	500	3500	10	1	16526307	930	20.47	1.09	12	3.03	275.00	5170.00	7670	20230626	-26.60	4100	20230426	37.32	6350	-11.34	20240130	4980	13.05	20240102	7670	-26.60	20230626	4100	37.32	20230426	6.82	N	053290	500	82 억		283485	N	N	0	N	00	N
29	20240226	130519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-60	5	-1.06	2701368080	472869	113.97	5620	5840	5530	7340	3960	5650	5712.73	1.72	0	-12747	5850	5750	5670	5570	5490	5710	5530	83	1690	500	3500	10	1	16526307	924	20.33	1.08	12	2.86	275.00	5170.00	7670	20230626	-27.12	4100	20230426	36.34	6350	-11.97	20240130	4980	12.25	20240102	7670	-27.12	20230626	4100	36.34	20230426	6.82	N	053290	500	82 억		283485	N	N	0	N	00	N
30	20240226	120518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	10	2	0.18	2555374380	446883	107.71	5620	5840	5530	7340	3960	5650	5718.23	1.72	0	-14939	5850	5750	5670	5570	5490	5710	5530	83	1690	500	3500	10	1	16526307	935	20.58	1.09	12	2.70	275.00	5170.00	7670	20230626	-26.21	4100	20230426	38.05	6350	-10.87	20240130	4980	13.65	20240102	7670	-26.21	20230626	4100	38.05	20230426	6.82	N	053290	500	82 억		283485	N	N	0	N	00	N
31	20240226	110517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	30	2	0.53	2388876360	417448	100.61	5620	5840	5530	7340	3960	5650	5722.58	1.72	0	-11301	5850	5750	5670	5570	5490	5710	5530	83	1690	500	3500	10	1	16526307	939	20.65	1.10	12	2.53	275.00	5170.00	7670	20230626	-25.95	4100	20230426	38.54	6350	-10.55	20240130	4980	14.06	20240102	7670	-25.95	20230626	4100	38.54	20230426	6.82	N	053290	500	82 억		283485	N	N	0	N	00	N
32	20240226	100514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	40	2	0.71	617871970	110025	26.52	5620	5700	5530	7340	3960	5650	5615.72	1.72	0	42694	5850	5750	5670	5570	5490	5710	5530	83	1690	500	3500	10	1	16526307	940	20.69	1.10	12	0.67	275.00	5170.00	7670	20230626	-25.81	4100	20230426	38.78	6350	-10.39	20240130	4980	14.26	20240102	7670	-25.81	20230626	4100	38.78	20230426	6.82	N	053290	500	82 억		283485	N	N	0	N	00	N
33	20240226	090513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-20	5	-0.35	66318350	11759	2.83	5620	5670	5610	7340	3960	5650	5639.73	1.72	0	-3017	5850	5750	5670	5570	5490	5710	5530	83	1690	500	3500	10	1	16526307	930	20.47	1.09	12	0.07	275.00	5170.00	7670	20230626	-26.60	4100	20230426	37.32	6350	-11.34	20240130	4980	13.05	20240102	7670	-26.60	20230626	4100	37.32	20230426	6.82	N	053290	500	82 억		283485	N	N	0	N	00	N
34	20240223	160517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	-190	5	-3.25	2271984080	400260	47.78	5700	5770	5590	7590	4090	5840	5675.94	1.90	0	-29454	6066	5952	5726	5612	5386	6010	5670	83	1750	500	3620	10	1	16526307	934	20.55	1.09	12	2.42	275.00	5170.00	7670	20230626	-26.34	4100	20230426	37.80	6350	-11.02	20240130	4980	13.45	20240102	7670	-26.34	20230626	4100	37.80	20230426	6.73	N	053290	500	82 억		313318	N	N	0	N	00	N
35	20240223	150514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-170	5	-2.91	2135724210	376241	44.91	5700	5770	5590	7590	4090	5840	5676.12	1.90	0	-29221	6066	5952	5726	5612	5386	6010	5670	83	1750	500	3620	10	1	16526307	937	20.62	1.10	12	2.28	275.00	5170.00	7670	20230626	-26.08	4100	20230426	38.29	6350	-10.71	20240130	4980	13.86	20240102	7670	-26.08	20230626	4100	38.29	20230426	6.73	N	053290	500	82 억		313318	N	N	0	N	00	N
36	20240223	140514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-150	5	-2.57	1839793080	324329	38.71	5700	5750	5590	7590	4090	5840	5672.19	1.90	0	-33391	6066	5952	5726	5612	5386	6010	5670	83	1750	500	3620	10	1	16526307	940	20.69	1.10	12	1.96	275.00	5170.00	7670	20230626	-25.81	4100	20230426	38.78	6350	-10.39	20240130	4980	14.26	20240102	7670	-25.81	20230626	4100	38.78	20230426	6.73	N	053290	500	82 억		313318	N	N	0	N	00	N
37	20240223	130512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-180	5	-3.08	1769476070	311899	37.23	5700	5750	5590	7590	4090	5840	5672.79	1.90	0	-33668	6066	5952	5726	5612	5386	6010	5670	83	1750	500	3620	10	1	16526307	935	20.58	1.09	12	1.89	275.00	5170.00	7670	20230626	-26.21	4100	20230426	38.05	6350	-10.87	20240130	4980	13.65	20240102	7670	-26.21	20230626	4100	38.05	20230426	6.73	N	053290	500	82 억		313318	N	N	0	N	00	N
38	20240223	120512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-160	5	-2.74	1576161290	277674	33.14	5700	5750	5590	7590	4090	5840	5675.82	1.90	0	-27603	6066	5952	5726	5612	5386	6010	5670	83	1750	500	3620	10	1	16526307	939	20.65	1.10	12	1.68	275.00	5170.00	7670	20230626	-25.95	4100	20230426	38.54	6350	-10.55	20240130	4980	14.06	20240102	7670	-25.95	20230626	4100	38.54	20230426	6.73	N	053290	500	82 억		313318	N	N	0	N	00	N
39	20240223	110509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-110	5	-1.88	1255247630	221530	26.44	5700	5740	5590	7590	4090	5840	5665.62	1.90	0	-5071	6066	5952	5726	5612	5386	6010	5670	83	1750	500	3620	10	1	16526307	947	20.84	1.11	12	1.34	275.00	5170.00	7670	20230626	-25.29	4100	20230426	39.76	6350	-9.76	20240130	4980	15.06	20240102	7670	-25.29	20230626	4100	39.76	20230426	6.73	N	053290	500	82 억		313318	N	N	0	N	00	N
40	20240223	100507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-150	5	-2.57	955202900	168859	20.16	5700	5740	5590	7590	4090	5840	5655.91	1.90	0	-10970	6066	5952	5726	5612	5386	6010	5670	83	1750	500	3620	10	1	16526307	940	20.69	1.10	12	1.02	275.00	5170.00	7670	20230626	-25.81	4100	20230426	38.78	6350	-10.39	20240130	4980	14.26	20240102	7670	-25.81	20230626	4100	38.78	20230426	6.73	N	053290	500	82 억		313318	N	N	0	N	00	N
41	20240223	090510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-110	5	-1.88	209291720	36834	4.40	5700	5730	5630	7590	4090	5840	5678.42	1.90	0	4	6066	5952	5726	5612	5386	6010	5670	83	1750	500	3620	10	1	16526307	947	20.84	1.11	12	0.22	275.00	5170.00	7670	20230626	-25.29	4100	20230426	39.76	6350	-9.76	20240130	4980	15.06	20240102	7670	-25.29	20230626	4100	39.76	20230426	6.73	N	053290	500	82 억		313318	N	N	0	N	00	N
42	20240222	160503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	280	2	5.04	4534794600	797022	79.65	5600	5840	5500	7220	3900	5560	5688.75	1.99	0	-17476	6086	5822	5666	5402	5246	5745	5325	83	1660	500	3440	10	1	16526307	965	21.24	1.13	12	4.82	275.00	5170.00	7670	20230626	-23.86	4100	20230426	42.44	6350	-8.03	20240130	4980	17.27	20240102	7670	-23.86	20230626	4100	42.44	20230426	7.19	N	053290	500	82 억		328775	N	N	0	N	00	N
43	20240222	150512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	130	2	2.34	3598257320	634630	63.42	5600	5800	5500	7220	3900	5560	5669.85	1.99	0	-19160	6086	5822	5666	5402	5246	5745	5325	83	1660	500	3440	10	1	16526307	940	20.69	1.10	12	3.84	275.00	5170.00	7670	20230626	-25.81	4100	20230426	38.78	6350	-10.39	20240130	4980	14.26	20240102	7670	-25.81	20230626	4100	38.78	20230426	7.19	N	053290	500	82 억		328775	N	N	0	N	00	N
44	20240222	140510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	100	2	1.80	2057669770	364894	36.47	5600	5730	5500	7220	3900	5560	5639.09	1.99	0	-7022	6086	5822	5666	5402	5246	5745	5325	83	1660	500	3440	10	1	16526307	935	20.58	1.09	12	2.21	275.00	5170.00	7670	20230626	-26.21	4100	20230426	38.05	6350	-10.87	20240130	4980	13.65	20240102	7670	-26.21	20230626	4100	38.05	20230426	7.19	N	053290	500	82 억		328775	N	N	0	N	00	N
45	20240222	130501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	10	2	0.18	936183460	167340	16.72	5600	5660	5500	7220	3900	5560	5594.50	1.99	0	11372	6086	5822	5666	5402	5246	5745	5325	83	1660	500	3440	10	1	16526307	921	20.25	1.08	12	1.01	275.00	5170.00	7670	20230626	-27.38	4100	20230426	35.85	6350	-12.28	20240130	4980	11.85	20240102	7670	-27.38	20230626	4100	35.85	20230426	7.19	N	053290	500	82 억		328775	N	N	0	N	00	N
46	20240222	120508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	50	2	0.90	853228840	152528	15.24	5600	5660	5500	7220	3900	5560	5593.92	1.99	0	11912	6086	5822	5666	5402	5246	5745	5325	83	1660	500	3440	10	1	16526307	927	20.40	1.09	12	0.92	275.00	5170.00	7670	20230626	-26.86	4100	20230426	36.83	6350	-11.65	20240130	4980	12.65	20240102	7670	-26.86	20230626	4100	36.83	20230426	7.19	N	053290	500	82 억		328775	N	N	0	N	00	N
47	20240222	110504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	60	2	1.08	704176360	126010	12.59	5600	5660	5500	7220	3900	5560	5588.26	1.99	0	11710	6086	5822	5666	5402	5246	5745	5325	83	1660	500	3440	10	1	16526307	929	20.44	1.09	12	0.76	275.00	5170.00	7670	20230626	-26.73	4100	20230426	37.07	6350	-11.50	20240130	4980	12.85	20240102	7670	-26.73	20230626	4100	37.07	20230426	7.19	N	053290	500	82 억		328775	N	N	0	N	00	N
48	20240222	100501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	60	2	1.08	514825870	92347	9.23	5600	5640	5500	7220	3900	5560	5574.91	1.99	0	5510	6086	5822	5666	5402	5246	5745	5325	83	1660	500	3440	10	1	16526307	929	20.44	1.09	12	0.56	275.00	5170.00	7670	20230626	-26.73	4100	20230426	37.07	6350	-11.50	20240130	4980	12.85	20240102	7670	-26.73	20230626	4100	37.07	20230426	7.19	N	053290	500	82 억		328775	N	N	0	N	00	N
49	20240222	090509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	0	3	0.00	77824000	13958	1.39	5600	5600	5540	7220	3900	5560	5575.58	1.99	0	-5431	6086	5822	5666	5402	5246	5745	5325	83	1660	500	3440	10	1	16526307	919	20.22	1.08	12	0.08	275.00	5170.00	7670	20230626	-27.51	4100	20230426	35.61	6350	-12.44	20240130	4980	11.65	20240102	7670	-27.51	20230626	4100	35.61	20230426	7.19	N	053290	500	82 억		328775	N	N	0	N	00	N
50	20240221	160504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-230	5	-3.97	5707590220	994062	30.57	5710	5930	5510	7520	4060	5790	5741.65	1.57	0	68847	6183	5986	5793	5596	5403	6085	5695	83	1730	500	3580	10	1	16526307	919	20.22	1.08	12	6.02	275.00	5170.00	7670	20230626	-27.51	4100	20230426	35.61	6350	-12.44	20240130	4980	11.65	20240102	7670	-27.51	20230626	4100	35.61	20230426	7.29	N	053290	500	82 억		259956	N	N	0	N	00	N
51	20240221	150500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-270	5	-4.66	5507304860	957863	29.45	5710	5930	5520	7520	4060	5790	5749.49	1.57	0	62569	6183	5986	5793	5596	5403	6085	5695	83	1730	500	3580	10	1	16526307	912	20.07	1.07	12	5.80	275.00	5170.00	7670	20230626	-28.03	4100	20230426	34.63	6350	-13.07	20240130	4980	10.84	20240102	7670	-28.03	20230626	4100	34.63	20230426	7.29	N	053290	500	82 억		259956	N	N	0	N	00	N
52	20240221	140502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-200	5	-3.45	5030662250	872005	26.81	5710	5930	5560	7520	4060	5790	5769.02	1.57	0	52450	6183	5986	5793	5596	5403	6085	5695	83	1730	500	3580	10	1	16526307	924	20.33	1.08	12	5.28	275.00	5170.00	7670	20230626	-27.12	4100	20230426	36.34	6350	-11.97	20240130	4980	12.25	20240102	7670	-27.12	20230626	4100	36.34	20230426	7.29	N	053290	500	82 억		259956	N	N	0	N	00	N
53	20240221	130502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-220	5	-3.80	4947134240	857081	26.35	5710	5930	5560	7520	4060	5790	5772.03	1.57	0	55082	6183	5986	5793	5596	5403	6085	5695	83	1730	500	3580	10	1	16526307	921	20.25	1.08	12	5.19	275.00	5170.00	7670	20230626	-27.38	4100	20230426	35.85	6350	-12.28	20240130	4980	11.85	20240102	7670	-27.38	20230626	4100	35.85	20230426	7.29	N	053290	500	82 억		259956	N	N	0	N	00	N
54	20240221	120502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-160	5	-2.76	4525050190	781484	24.03	5710	5930	5590	7520	4060	5790	5790.33	1.57	0	58058	6183	5986	5793	5596	5403	6085	5695	83	1730	500	3580	10	1	16526307	930	20.47	1.09	12	4.73	275.00	5170.00	7670	20230626	-26.60	4100	20230426	37.32	6350	-11.34	20240130	4980	13.05	20240102	7670	-26.60	20230626	4100	37.32	20230426	7.29	N	053290	500	82 억		259956	N	N	0	N	00	N
55	20240221	110507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	-140	5	-2.42	4147533450	714287	21.96	5710	5930	5630	7520	4060	5790	5806.59	1.57	0	58295	6183	5986	5793	5596	5403	6085	5695	83	1730	500	3580	10	1	16526307	934	20.55	1.09	12	4.32	275.00	5170.00	7670	20230626	-26.34	4100	20230426	37.80	6350	-11.02	20240130	4980	13.45	20240102	7670	-26.34	20230626	4100	37.80	20230426	7.29	N	053290	500	82 억		259956	N	N	0	N	00	N
56	20240221	100500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-90	5	-1.55	3750298870	644538	19.82	5710	5930	5630	7520	4060	5790	5818.68	1.57	0	66040	6183	5986	5793	5596	5403	6085	5695	83	1730	500	3580	10	1	16526307	942	20.73	1.10	12	3.90	275.00	5170.00	7670	20230626	-25.68	4100	20230426	39.02	6350	-10.24	20240130	4980	14.46	20240102	7670	-25.68	20230626	4100	39.02	20230426	7.29	N	053290	500	82 억		259956	N	N	0	N	00	N
57	20240221	090500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	80	2	1.38	1463654280	249530	7.67	5710	5930	5710	7520	4060	5790	5866.29	1.57	0	33108	6183	5986	5793	5596	5403	6085	5695	83	1730	500	3580	10	1	16526307	970	21.35	1.14	12	1.51	275.00	5170.00	7670	20230626	-23.47	4100	20230426	43.17	6350	-7.56	20240130	4980	17.87	20240102	7670	-23.47	20230626	4100	43.17	20230426	7.29	N	053290	500	82 억		259956	N	N	0	N	00	N
58	20240220	160455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	150	2	2.66	18556184800	3196513	136.35	5600	5990	5600	7330	3950	5640	5805.28	2.14	0	-92541	6153	5896	5623	5366	5093	6025	5495	83	1690	500	3490	10	1	16526307	957	21.05	1.12	12	19.34	275.00	5170.00	7670	20230626	-24.51	4100	20230426	41.22	6350	-8.82	20240130	4980	16.27	20240102	7670	-24.51	20230626	4100	41.22	20230426	7.31	N	053290	500	82 억		353898	N	N	0	N	00	N
59	20240220	150458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	120	2	2.13	17389371310	2994879	127.75	5600	5990	5600	7330	3950	5640	5806.48	2.14	0	-100381	6153	5896	5623	5366	5093	6025	5495	83	1690	500	3490	10	1	16526307	952	20.95	1.11	12	18.12	275.00	5170.00	7670	20230626	-24.90	4100	20230426	40.49	6350	-9.29	20240130	4980	15.66	20240102	7670	-24.90	20230626	4100	40.49	20230426	7.31	N	053290	500	82 억		353898	N	N	0	N	00	N
60	20240220	140459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-20	5	-0.35	12652036290	2182858	93.11	5600	5990	5600	7330	3950	5640	5796.24	2.14	0	-95754	6153	5896	5623	5366	5093	6025	5495	83	1690	500	3490	10	1	16526307	929	20.44	1.09	12	13.21	275.00	5170.00	7670	20230626	-26.73	4100	20230426	37.07	6350	-11.50	20240130	4980	12.85	20240102	7670	-26.73	20230626	4100	37.07	20230426	7.31	N	053290	500	82 억		353898	N	N	0	N	00	N
61	20240220	130459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	60	2	1.06	12024611810	2071823	88.37	5600	5990	5600	7330	3950	5640	5804.04	2.14	0	-88580	6153	5896	5623	5366	5093	6025	5495	83	1690	500	3490	10	1	16526307	942	20.73	1.10	12	12.54	275.00	5170.00	7670	20230626	-25.68	4100	20230426	39.02	6350	-10.24	20240130	4980	14.46	20240102	7670	-25.68	20230626	4100	39.02	20230426	7.31	N	053290	500	82 억		353898	N	N	0	N	00	N
62	20240220	120456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	0	3	0.00	11452930750	1970528	84.05	5600	5990	5600	7330	3950	5640	5812.29	2.14	0	-94567	6153	5896	5623	5366	5093	6025	5495	83	1690	500	3490	10	1	16526307	932	20.51	1.09	12	11.92	275.00	5170.00	7670	20230626	-26.47	4100	20230426	37.56	6350	-11.18	20240130	4980	13.25	20240102	7670	-26.47	20230626	4100	37.56	20230426	7.31	N	053290	500	82 억		353898	N	N	0	N	00	N
63	20240220	110455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	50	2	0.89	9756053150	1671362	71.29	5600	5990	5600	7330	3950	5640	5837.43	2.14	0	-115461	6153	5896	5623	5366	5093	6025	5495	83	1690	500	3490	10	1	16526307	940	20.69	1.10	12	10.11	275.00	5170.00	7670	20230626	-25.81	4100	20230426	38.78	6350	-10.39	20240130	4980	14.26	20240102	7670	-25.81	20230626	4100	38.78	20230426	7.31	N	053290	500	82 억		353898	N	N	0	N	00	N
64	20240220	100448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-20	5	-0.35	708734240	125463	5.35	5600	5720	5600	7330	3950	5640	5649.10	2.14	0	5551	6153	5896	5623	5366	5093	6025	5495	83	1690	500	3490	10	1	16526307	929	20.44	1.09	12	0.76	275.00	5170.00	7670	20230626	-26.73	4100	20230426	37.07	6350	-11.50	20240130	4980	12.85	20240102	7670	-26.73	20230626	4100	37.07	20230426	7.31	N	053290	500	82 억		353898	N	N	0	N	00	N
65	20240220	090459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	50	2	0.89	171413270	30327	1.29	5600	5690	5600	7330	3950	5640	5653.06	2.14	0	17928	6153	5896	5623	5366	5093	6025	5495	83	1690	500	3490	10	1	16526307	940	20.69	1.10	12	0.18	275.00	5170.00	7670	20230626	-25.81	4100	20230426	38.78	6350	-10.39	20240130	4980	14.26	20240102	7670	-25.81	20230626	4100	38.78	20230426	7.31	N	053290	500	82 억		353898	N	N	0	N	00	N
66	20240219	160458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	280	2	5.22	13247460890	2323420	1705.09	5390	5880	5350	6960	3760	5360	5701.74	0.87	0	211557	5460	5410	5320	5270	5180	5435	5295	83	1600	500	3320	10	1	16526307	932	20.51	1.09	12	14.06	275.00	5170.00	7670	20230626	-26.47	4100	20230426	37.56	6350	-11.18	20240130	4980	13.25	20240102	7670	-26.47	20230626	4100	37.56	20230426	7.26	N	053290	500	82 억		144076	N	N	0	N	00	N
67	20240219	150501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	290	2	5.41	12941687750	2269240	1665.33	5390	5880	5350	6960	3760	5360	5703.09	0.87	0	197540	5460	5410	5320	5270	5180	5435	5295	83	1600	500	3320	10	1	16526307	934	20.55	1.09	12	13.73	275.00	5170.00	7670	20230626	-26.34	4100	20230426	37.80	6350	-11.02	20240130	4980	13.45	20240102	7670	-26.34	20230626	4100	37.80	20230426	7.26	N	053290	500	82 억		144076	N	N	0	N	00	N
68	20240219	140501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	250	2	4.66	12168771130	2131963	1564.58	5390	5880	5350	6960	3760	5360	5707.78	0.87	0	143692	5460	5410	5320	5270	5180	5435	5295	83	1600	500	3320	10	1	16526307	927	20.40	1.09	12	12.90	275.00	5170.00	7670	20230626	-26.86	4100	20230426	36.83	6350	-11.65	20240130	4980	12.65	20240102	7670	-26.86	20230626	4100	36.83	20230426	7.26	N	053290	500	82 억		144076	N	N	0	N	00	N
69	20240219	130459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	230	2	4.29	11052372890	1932282	1418.04	5390	5880	5350	6960	3760	5360	5719.86	0.87	0	109791	5460	5410	5320	5270	5180	5435	5295	83	1600	500	3320	10	1	16526307	924	20.33	1.08	12	11.69	275.00	5170.00	7670	20230626	-27.12	4100	20230426	36.34	6350	-11.97	20240130	4980	12.25	20240102	7670	-27.12	20230626	4100	36.34	20230426	7.26	N	053290	500	82 억		144076	N	N	0	N	00	N
70	20240219	120459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	250	2	4.66	1943711230	351175	257.72	5390	5670	5350	6960	3760	5360	5534.88	0.87	0	67738	5460	5410	5320	5270	5180	5435	5295	83	1600	500	3320	10	1	16526307	927	20.40	1.09	12	2.12	275.00	5170.00	7670	20230626	-26.86	4100	20230426	36.83	6350	-11.65	20240130	4980	12.65	20240102	7670	-26.86	20230626	4100	36.83	20230426	7.26	N	053290	500	82 억		144076	N	N	0	N	00	N
71	20240219	110459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	230	2	4.29	1409294570	255974	187.85	5390	5610	5350	6960	3760	5360	5505.62	0.87	0	48609	5460	5410	5320	5270	5180	5435	5295	83	1600	500	3320	10	1	16526307	924	20.33	1.08	12	1.55	275.00	5170.00	7670	20230626	-27.12	4100	20230426	36.34	6350	-11.97	20240130	4980	12.25	20240102	7670	-27.12	20230626	4100	36.34	20230426	7.26	N	053290	500	82 억		144076	N	N	0	N	00	N
72	20240219	100453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	110	2	2.05	721812440	132307	97.10	5390	5520	5350	6960	3760	5360	5455.59	0.87	0	15750	5460	5410	5320	5270	5180	5435	5295	83	1600	500	3320	10	1	16526307	904	19.89	1.06	12	0.80	275.00	5170.00	7670	20230626	-28.68	4100	20230426	33.41	6350	-13.86	20240130	4980	9.84	20240102	7670	-28.68	20230626	4100	33.41	20230426	7.26	N	053290	500	82 억		144076	N	N	0	N	00	N
73	20240219	090457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	60	2	1.12	95808740	17672	12.97	5390	5450	5350	6960	3760	5360	5421.53	0.87	0	2244	5460	5410	5320	5270	5180	5435	5295	83	1600	500	3320	10	1	16526307	896	19.71	1.05	12	0.11	275.00	5170.00	7670	20230626	-29.34	4100	20230426	32.20	6350	-14.65	20240130	4980	8.84	20240102	7670	-29.34	20230626	4100	32.20	20230426	7.26	N	053290	500	82 억		144076	N	N	0	N	00	N
74	20240216	160454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	10	2	0.19	698294040	131305	79.47	5350	5370	5230	6950	3750	5350	5317.68	0.80	0	12427	5443	5396	5333	5286	5223	5420	5310	83	1600	500	3310	10	1	16526307	886	19.49	1.04	12	0.79	275.00	5170.00	7670	20230626	-30.12	4100	20230426	30.73	6350	-15.59	20240130	4980	7.63	20240102	7670	-30.12	20230626	4100	30.73	20230426	7.30	N	053290	500	82 억		131958	N	N	0	N	00	N
75	20240216	150456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	0	3	0.00	630560650	118646	71.81	5350	5370	5230	6950	3750	5350	5314.57	0.80	0	7496	5443	5396	5333	5286	5223	5420	5310	83	1600	500	3310	10	1	16526307	884	19.45	1.03	12	0.72	275.00	5170.00	7670	20230626	-30.25	4100	20230426	30.49	6350	-15.75	20240130	4980	7.43	20240102	7670	-30.25	20230626	4100	30.49	20230426	7.30	N	053290	500	82 억		131958	N	N	0	N	00	N
76	20240216	140459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	20	2	0.37	547511690	103107	62.40	5350	5370	5230	6950	3750	5350	5310.04	0.80	0	6604	5443	5396	5333	5286	5223	5420	5310	83	1600	500	3310	10	1	16526307	887	19.53	1.04	12	0.62	275.00	5170.00	7670	20230626	-29.99	4100	20230426	30.98	6350	-15.43	20240130	4980	7.83	20240102	7670	-29.99	20230626	4100	30.98	20230426	7.30	N	053290	500	82 억		131958	N	N	0	N	00	N
77	20240216	130453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	10	2	0.19	454592950	85748	51.90	5350	5360	5230	6950	3750	5350	5301.36	0.80	0	1371	5443	5396	5333	5286	5223	5420	5310	83	1600	500	3310	10	1	16526307	886	19.49	1.04	12	0.52	275.00	5170.00	7670	20230626	-30.12	4100	20230426	30.73	6350	-15.59	20240130	4980	7.63	20240102	7670	-30.12	20230626	4100	30.73	20230426	7.30	N	053290	500	82 억		131958	N	N	0	N	00	N
78	20240216	120457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-30	5	-0.56	332889130	62910	38.08	5350	5350	5230	6950	3750	5350	5291.29	0.80	0	-1511	5443	5396	5333	5286	5223	5420	5310	83	1600	500	3310	10	1	16526307	879	19.35	1.03	12	0.38	275.00	5170.00	7670	20230626	-30.64	4100	20230426	29.76	6350	-16.22	20240130	4980	6.83	20240102	7670	-30.64	20230626	4100	29.76	20230426	7.30	N	053290	500	82 억		131958	N	N	0	N	00	N
79	20240216	110458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-30	5	-0.56	266225250	50363	30.48	5350	5350	5230	6950	3750	5350	5285.82	0.80	0	-4749	5443	5396	5333	5286	5223	5420	5310	83	1600	500	3310	10	1	16526307	879	19.35	1.03	12	0.30	275.00	5170.00	7670	20230626	-30.64	4100	20230426	29.76	6350	-16.22	20240130	4980	6.83	20240102	7670	-30.64	20230626	4100	29.76	20230426	7.30	N	053290	500	82 억		131958	N	N	0	N	00	N
80	20240216	100455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-80	5	-1.50	228355570	43209	26.15	5350	5350	5230	6950	3750	5350	5284.54	0.80	0	-5243	5443	5396	5333	5286	5223	5420	5310	83	1600	500	3310	10	1	16526307	871	19.16	1.02	12	0.26	275.00	5170.00	7670	20230626	-31.29	4100	20230426	28.54	6350	-17.01	20240130	4980	5.82	20240102	7670	-31.29	20230626	4100	28.54	20230426	7.30	N	053290	500	82 억		131958	N	N	0	N	00	N
81	20240216	090450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-30	5	-0.56	51268330	9635	5.83	5350	5350	5300	6950	3750	5350	5320.31	0.80	0	-3757	5443	5396	5333	5286	5223	5420	5310	83	1600	500	3310	10	1	16526307	879	19.35	1.03	12	0.06	275.00	5170.00	7670	20230626	-30.64	4100	20230426	29.76	6350	-16.22	20240130	4980	6.83	20240102	7670	-30.64	20230626	4100	29.76	20230426	7.30	N	053290	500	82 억		131958	N	N	0	N	00	N
82	20240215	160453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	0	3	0.00	873385600	164158	30.36	5340	5380	5270	6950	3750	5350	5320.16	0.73	0	10572	5750	5550	5320	5120	4890	5650	5220	83	1600	500	3310	10	1	16526307	884	19.45	1.03	12	0.99	275.00	5170.00	7670	20230626	-30.25	4100	20230426	30.49	6350	-15.75	20240130	4980	7.43	20240102	7670	-30.25	20230626	4100	30.49	20230426	7.25	N	053290	500	82 억		121386	N	N	0	N	00	N
83	20240215	150456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-30	5	-0.56	829145130	155864	28.82	5340	5380	5270	6950	3750	5350	5319.54	0.73	0	13178	5750	5550	5320	5120	4890	5650	5220	83	1600	500	3310	10	1	16526307	879	19.35	1.03	12	0.94	275.00	5170.00	7670	20230626	-30.64	4100	20230426	29.76	6350	-16.22	20240130	4980	6.83	20240102	7670	-30.64	20230626	4100	29.76	20230426	7.25	N	053290	500	82 억		121386	N	N	0	N	00	N
84	20240215	140452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-20	5	-0.37	730390110	137281	25.39	5340	5380	5270	6950	3750	5350	5320.26	0.73	0	13148	5750	5550	5320	5120	4890	5650	5220	83	1600	500	3310	10	1	16526307	881	19.38	1.03	12	0.83	275.00	5170.00	7670	20230626	-30.51	4100	20230426	30.00	6350	-16.06	20240130	4980	7.03	20240102	7670	-30.51	20230626	4100	30.00	20230426	7.25	N	053290	500	82 억		121386	N	N	0	N	00	N
85	20240215	130450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	10	2	0.19	682893070	128392	23.74	5340	5380	5270	6950	3750	5350	5318.65	0.73	0	11612	5750	5550	5320	5120	4890	5650	5220	83	1600	500	3310	10	1	16526307	886	19.49	1.04	12	0.78	275.00	5170.00	7670	20230626	-30.12	4100	20230426	30.73	6350	-15.59	20240130	4980	7.63	20240102	7670	-30.12	20230626	4100	30.73	20230426	7.25	N	053290	500	82 억		121386	N	N	0	N	00	N
86	20240215	120453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	10	2	0.19	552113490	103885	19.21	5340	5380	5270	6950	3750	5350	5314.43	0.73	0	8512	5750	5550	5320	5120	4890	5650	5220	83	1600	500	3310	10	1	16526307	886	19.49	1.04	12	0.63	275.00	5170.00	7670	20230626	-30.12	4100	20230426	30.73	6350	-15.59	20240130	4980	7.63	20240102	7670	-30.12	20230626	4100	30.73	20230426	7.25	N	053290	500	82 억		121386	N	N	0	N	00	N
87	20240215	110449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-20	5	-0.37	469787570	88484	16.36	5340	5360	5270	6950	3750	5350	5308.98	0.73	0	7548	5750	5550	5320	5120	4890	5650	5220	83	1600	500	3310	10	1	16526307	881	19.38	1.03	12	0.54	275.00	5170.00	7670	20230626	-30.51	4100	20230426	30.00	6350	-16.06	20240130	4980	7.03	20240102	7670	-30.51	20230626	4100	30.00	20230426	7.25	N	053290	500	82 억		121386	N	N	0	N	00	N
88	20240215	100449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-50	5	-0.93	334358710	62933	11.64	5340	5360	5270	6950	3750	5350	5312.53	0.73	0	2615	5750	5550	5320	5120	4890	5650	5220	83	1600	500	3310	10	1	16526307	876	19.27	1.03	12	0.38	275.00	5170.00	7670	20230626	-30.90	4100	20230426	29.27	6350	-16.54	20240130	4980	6.43	20240102	7670	-30.90	20230626	4100	29.27	20230426	7.25	N	053290	500	82 억		121386	N	N	0	N	00	N
89	20240215	090449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-60	5	-1.12	63619770	11914	2.20	5340	5360	5290	6950	3750	5350	5339.32	0.73	0	-1707	5750	5550	5320	5120	4890	5650	5220	83	1600	500	3310	10	1	16526307	874	19.24	1.02	12	0.07	275.00	5170.00	7670	20230626	-31.03	4100	20230426	29.02	6350	-16.69	20240130	4980	6.22	20240102	7670	-31.03	20230626	4100	29.02	20230426	7.25	N	053290	500	82 억		121386	N	N	0	N	00	N
90	20240214	160446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	160	2	3.08	2843628210	533798	341.60	5110	5520	5090	6740	3640	5190	5327.11	0.75	0	5045	5270	5230	5150	5110	5030	5250	5130	83	1550	500	3210	10	1	16526307	884	19.45	1.03	12	3.23	275.00	5170.00	7670	20230626	-30.25	4100	20230426	30.49	6350	-15.75	20240130	4980	7.43	20240102	7670	-30.25	20230626	4100	30.49	20230426	7.08	N	053290	500	82 억		124770	N	N	0	N	00	N
91	20240214	150447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	120	2	2.31	2703003390	507362	324.68	5110	5520	5090	6740	3640	5190	5327.56	0.75	0	-612	5270	5230	5150	5110	5030	5250	5130	83	1550	500	3210	10	1	16526307	878	19.31	1.03	12	3.07	275.00	5170.00	7670	20230626	-30.77	4100	20230426	29.51	6350	-16.38	20240130	4980	6.63	20240102	7670	-30.77	20230626	4100	29.51	20230426	7.08	N	053290	500	82 억		124770	N	N	0	N	00	N
92	20240214	140445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	110	2	2.12	850512830	163206	104.44	5110	5320	5090	6740	3640	5190	5211.28	0.75	0	18223	5270	5230	5150	5110	5030	5250	5130	83	1550	500	3210	10	1	16526307	876	19.27	1.03	12	0.99	275.00	5170.00	7670	20230626	-30.90	4100	20230426	29.27	6350	-16.54	20240130	4980	6.43	20240102	7670	-30.90	20230626	4100	29.27	20230426	7.08	N	053290	500	82 억		124770	N	N	0	N	00	N
93	20240214	130447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	70	2	1.35	655722810	126325	80.84	5110	5280	5090	6740	3640	5190	5190.76	0.75	0	9083	5270	5230	5150	5110	5030	5250	5130	83	1550	500	3210	10	1	16526307	869	19.13	1.02	12	0.76	275.00	5170.00	7670	20230626	-31.42	4100	20230426	28.29	6350	-17.17	20240130	4980	5.62	20240102	7670	-31.42	20230626	4100	28.29	20230426	7.08	N	053290	500	82 억		124770	N	N	0	N	00	N
94	20240214	120443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	30	2	0.58	529283680	102252	65.44	5110	5240	5090	6740	3640	5190	5176.27	0.75	0	3318	5270	5230	5150	5110	5030	5250	5130	83	1550	500	3210	10	1	16526307	863	18.98	1.01	12	0.62	275.00	5170.00	7670	20230626	-31.94	4100	20230426	27.32	6350	-17.80	20240130	4980	4.82	20240102	7670	-31.94	20230626	4100	27.32	20230426	7.08	N	053290	500	82 억		124770	N	N	0	N	00	N
95	20240214	110449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-20	5	-0.39	432248100	83633	53.52	5110	5230	5090	6740	3640	5190	5168.39	0.75	0	2126	5270	5230	5150	5110	5030	5250	5130	83	1550	500	3210	10	1	16526307	854	18.80	1.00	12	0.51	275.00	5170.00	7670	20230626	-32.59	4100	20230426	26.10	6350	-18.58	20240130	4980	3.82	20240102	7670	-32.59	20230626	4100	26.10	20230426	7.08	N	053290	500	82 억		124770	N	N	0	N	00	N
96	20240214	090441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-70	5	-1.35	65873480	12884	8.25	5110	5190	5090	6740	3640	5190	5112.81	0.75	0	-2065	5270	5230	5150	5110	5030	5250	5130	83	1550	500	3210	10	1	16526307	846	18.62	0.99	12	0.08	275.00	5170.00	7670	20230626	-33.25	4100	20230426	24.88	6350	-19.37	20240130	4980	2.81	20240102	7670	-33.25	20230626	4100	24.88	20230426	7.08	N	053290	500	82 억		124770	N	N	0	N	00	N
97	20240213	160442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	90	2	1.76	793811030	154925	46.66	5070	5190	5070	6630	3570	5100	5123.55	0.71	0	7164	5313	5206	5153	5046	4993	5180	5020	83	1530	500	3160	10	1	16526307	858	18.87	1.00	12	0.94	275.00	5170.00	7670	20230626	-32.33	4100	20230426	26.59	6350	-18.27	20240130	4980	4.22	20240102	7670	-32.33	20230626	4100	26.59	20230426	7.13	N	053290	500	82 억		117311	N	N	0	N	00	N
98	20240213	150440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	60	2	1.18	717496420	140175	42.22	5070	5170	5070	6630	3570	5100	5118.58	0.71	0	7176	5313	5206	5153	5046	4993	5180	5020	83	1530	500	3160	10	1	16526307	853	18.76	1.00	12	0.85	275.00	5170.00	7670	20230626	-32.72	4100	20230426	25.85	6350	-18.74	20240130	4980	3.61	20240102	7670	-32.72	20230626	4100	25.85	20230426	7.13	N	053290	500	82 억		117311	N	N	0	N	00	N
99	20240213	140447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	60	2	1.18	667860510	130550	39.32	5070	5170	5070	6630	3570	5100	5115.75	0.71	0	7317	5313	5206	5153	5046	4993	5180	5020	83	1530	500	3160	10	1	16526307	853	18.76	1.00	12	0.79	275.00	5170.00	7670	20230626	-32.72	4100	20230426	25.85	6350	-18.74	20240130	4980	3.61	20240102	7670	-32.72	20230626	4100	25.85	20230426	7.13	N	053290	500	82 억		117311	N	N	0	N	00	N
100	20240213	130442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	40	2	0.78	619024510	121083	36.47	5070	5160	5070	6630	3570	5100	5112.40	0.71	0	9169	5313	5206	5153	5046	4993	5180	5020	83	1530	500	3160	10	1	16526307	849	18.69	0.99	12	0.73	275.00	5170.00	7670	20230626	-32.99	4100	20230426	25.37	6350	-19.06	20240130	4980	3.21	20240102	7670	-32.99	20230626	4100	25.37	20230426	7.13	N	053290	500	82 억		117311	N	N	0	N	00	N
101	20240213	120446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	50	2	0.98	576571700	112836	33.98	5070	5150	5070	6630	3570	5100	5109.82	0.71	0	12231	5313	5206	5153	5046	4993	5180	5020	83	1530	500	3160	10	1	16526307	851	18.73	1.00	12	0.68	275.00	5170.00	7670	20230626	-32.86	4100	20230426	25.61	6350	-18.90	20240130	4980	3.41	20240102	7670	-32.86	20230626	4100	25.61	20230426	7.13	N	053290	500	82 억		117311	N	N	0	N	00	N
102	20240213	110445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	10	2	0.20	495780320	97093	29.24	5070	5150	5070	6630	3570	5100	5106.24	0.71	0	12376	5313	5206	5153	5046	4993	5180	5020	83	1530	500	3160	10	1	16526307	844	18.58	0.99	12	0.59	275.00	5170.00	7670	20230626	-33.38	4100	20230426	24.63	6350	-19.53	20240130	4980	2.61	20240102	7670	-33.38	20230626	4100	24.63	20230426	7.13	N	053290	500	82 억		117311	N	N	0	N	00	N
103	20240213	100402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	20	2	0.39	418186290	81956	24.68	5070	5150	5070	6630	3570	5100	5102.57	0.71	0	11764	5313	5206	5153	5046	4993	5180	5020	83	1530	500	3160	10	1	16526307	846	18.62	0.99	12	0.50	275.00	5170.00	7670	20230626	-33.25	4100	20230426	24.88	6350	-19.37	20240130	4980	2.81	20240102	7670	-33.25	20230626	4100	24.88	20230426	7.13	N	053290	500	82 억		117311	N	N	0	N	00	N