KissMeData/208640/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	376	-5	5	-1.31	79734129	211435	127.64	377	384	372	495	267	381	377.11	0.66	0	-25763	393	387	382	376	371	390	379	139	114	100	260	1	1	139240254	524	-2.43	1.52	12	0.15	-155.00	247.00	684	20230228	-45.03	332	20230726	13.25	488	-22.95	20240122	372	1.08	20240229	670	-43.88	20230302	332	13.25	20230726	0.00	N	208640	100	139 억		918998	N	N	0	N	00	N
3	20240229	150920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	375	-6	5	-1.57	75327159	199623	120.51	377	384	372	495	267	381	377.35	0.66	0	-25737	393	387	382	376	371	390	379	139	114	100	260	1	1	139240254	522	-2.42	1.52	12	0.14	-155.00	247.00	684	20230228	-45.18	332	20230726	12.95	488	-23.16	20240122	372	0.81	20240229	670	-44.03	20230302	332	12.95	20230726	0.00	N	208640	100	139 억		918998	N	N	0	N	00	N
4	20240229	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	376	-5	5	-1.31	55330040	146096	88.20	377	384	376	495	267	381	378.72	0.66	0	-14891	393	387	382	376	371	390	379	139	114	100	260	1	1	139240254	524	-2.43	1.52	12	0.10	-155.00	247.00	684	20230228	-45.03	332	20230726	13.25	488	-22.95	20240122	376	0.00	20240229	670	-43.88	20230302	332	13.25	20230726	0.00	N	208640	100	139 억		918998	N	N	0	N	00	N
5	20240229	130918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	379	-2	5	-0.52	37810536	99761	60.22	377	384	377	495	267	381	379.01	0.66	0	-8863	393	387	382	376	371	390	379	139	114	100	260	1	1	139240254	528	-2.45	1.53	12	0.07	-155.00	247.00	684	20230228	-44.59	332	20230726	14.16	488	-22.34	20240122	377	0.53	20240229	670	-43.43	20230302	332	14.16	20230726	0.00	N	208640	100	139 억		918998	N	N	0	N	00	N
6	20240229	120919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	379	-2	5	-0.52	33584802	88615	53.50	377	384	377	495	267	381	379.00	0.66	0	-8385	393	387	382	376	371	390	379	139	114	100	260	1	1	139240254	528	-2.45	1.53	12	0.06	-155.00	247.00	684	20230228	-44.59	332	20230726	14.16	488	-22.34	20240122	377	0.53	20240229	670	-43.43	20230302	332	14.16	20230726	0.00	N	208640	100	139 억		918998	N	N	0	N	00	N
7	20240229	110921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	380	-1	5	-0.26	22868190	60295	36.40	377	384	377	495	267	381	379.27	0.66	0	-7106	393	387	382	376	371	390	379	139	114	100	260	1	1	139240254	529	-2.45	1.54	12	0.04	-155.00	247.00	684	20230228	-44.44	332	20230726	14.46	488	-22.13	20240122	377	0.80	20240229	670	-43.28	20230302	332	14.46	20230726	0.00	N	208640	100	139 억		918998	N	N	0	N	00	N
8	20240229	100922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	382	1	2	0.26	21262471	56087	33.86	377	384	377	495	267	381	379.10	0.66	0	-6454	393	387	382	376	371	390	379	139	114	100	260	1	1	139240254	532	-2.46	1.55	12	0.04	-155.00	247.00	684	20230228	-44.15	332	20230726	15.06	488	-21.72	20240122	377	1.33	20240229	670	-42.99	20230302	332	15.06	20230726	0.00	N	208640	100	139 억		918998	N	N	0	N	00	N
9	20240229	090919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	378	-3	5	-0.79	309339	819	0.49	377	381	377	495	267	381	377.70	0.66	0	-752	393	387	382	376	371	390	379	139	114	100	260	1	1	139240254	526	-2.44	1.53	12	0.00	-155.00	247.00	684	20230228	-44.74	332	20230726	13.86	488	-22.54	20240122	377	0.27	20240229	670	-43.58	20230302	332	13.86	20230726	0.00	N	208640	100	139 억		918998	N	N	0	N	00	N
10	20240228	160827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	381	1	2	0.26	62588567	164520	46.02	380	388	377	494	266	380	380.43	0.64	0	22087	400	389	384	373	368	387	371	139	114	100	260	1	1	139240254	531	-2.46	1.54	12	0.12	-155.00	247.00	684	20230228	-44.30	332	20230726	14.76	488	-21.93	20240122	377	1.06	20240228	684	-44.30	20230228	332	14.76	20230726	0.00	N	208640	100	139 억		896901	N	N	0	N	00	N
11	20240228	150827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	381	1	2	0.26	60617904	159321	44.56	380	388	377	494	266	380	380.48	0.64	0	22164	400	389	384	373	368	387	371	139	114	100	260	1	1	139240254	531	-2.46	1.54	12	0.11	-155.00	247.00	684	20230228	-44.30	332	20230726	14.76	488	-21.93	20240122	377	1.06	20240228	684	-44.30	20230228	332	14.76	20230726	0.00	N	208640	100	139 억		896901	N	N	0	N	00	N
12	20240228	140918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	380	0	3	0.00	54213662	142417	39.84	380	388	377	494	266	380	380.67	0.64	0	22833	400	389	384	373	368	387	371	139	114	100	260	1	1	139240254	529	-2.45	1.54	12	0.10	-155.00	247.00	684	20230228	-44.44	332	20230726	14.46	488	-22.13	20240122	377	0.80	20240228	684	-44.44	20230228	332	14.46	20230726	0.00	N	208640	100	139 억		896901	N	N	0	N	00	N
13	20240228	130918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	381	1	2	0.26	51241387	134603	37.65	380	388	377	494	266	380	380.69	0.64	0	23116	400	389	384	373	368	387	371	139	114	100	260	1	1	139240254	531	-2.46	1.54	12	0.10	-155.00	247.00	684	20230228	-44.30	332	20230726	14.76	488	-21.93	20240122	377	1.06	20240228	684	-44.30	20230228	332	14.76	20230726	0.00	N	208640	100	139 억		896901	N	N	0	N	00	N
14	20240228	120921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	381	1	2	0.26	45565582	119681	33.48	380	388	377	494	266	380	380.73	0.64	0	26126	400	389	384	373	368	387	371	139	114	100	260	1	1	139240254	531	-2.46	1.54	12	0.09	-155.00	247.00	684	20230228	-44.30	332	20230726	14.76	488	-21.93	20240122	377	1.06	20240228	684	-44.30	20230228	332	14.76	20230726	0.00	N	208640	100	139 억		896901	N	N	0	N	00	N
15	20240228	110844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	382	2	2	0.53	40929877	107481	30.06	380	388	377	494	266	380	380.81	0.64	0	26126	400	389	384	373	368	387	371	139	114	100	260	1	1	139240254	532	-2.46	1.55	12	0.08	-155.00	247.00	684	20230228	-44.15	332	20230726	15.06	488	-21.72	20240122	377	1.33	20240228	684	-44.15	20230228	332	15.06	20230726	0.00	N	208640	100	139 억		896901	N	N	0	N	00	N
16	20240228	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	379	-1	5	-0.26	27785320	72972	20.41	380	388	377	494	266	380	380.77	0.64	0	22340	400	389	384	373	368	387	371	139	114	100	260	1	1	139240254	528	-2.45	1.53	12	0.05	-155.00	247.00	684	20230228	-44.59	332	20230726	14.16	488	-22.34	20240122	377	0.53	20240228	684	-44.59	20230228	332	14.16	20230726	0.00	N	208640	100	139 억		896901	N	N	0	N	00	N
17	20240228	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	380	0	3	0.00	2778417	7300	2.04	380	382	380	494	266	380	380.61	0.64	0	2016	400	389	384	373	368	387	371	139	114	100	260	1	1	139240254	529	-2.45	1.54	12	0.01	-155.00	247.00	684	20230228	-44.44	332	20230726	14.46	488	-22.13	20240122	379	0.26	20240227	684	-44.44	20230228	332	14.46	20230726	0.00	N	208640	100	139 억		896901	N	N	0	N	00	N
18	20240227	160918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	380	-7	5	-1.81	136926229	357470	141.18	393	395	379	503	271	387	383.04	0.69	0	-64949	401	394	390	383	379	392	381	139	116	100	270	1	1	139240254	529	-2.45	1.54	12	0.26	-155.00	247.00	696	20230221	-45.40	332	20230726	14.46	488	-22.13	20240122	379	0.26	20240227	684	-44.44	20230228	332	14.46	20230726	0.00	N	208640	100	139 억		961840	N	N	0	N	00	N
19	20240227	150918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	382	-5	5	-1.29	133935824	349642	138.09	393	395	379	503	271	387	383.07	0.69	0	-61037	401	394	390	383	379	392	381	139	116	100	270	1	1	139240254	532	-2.46	1.55	12	0.25	-155.00	247.00	696	20230221	-45.11	332	20230726	15.06	488	-21.72	20240122	379	0.79	20240227	684	-44.15	20230228	332	15.06	20230726	0.00	N	208640	100	139 억		961840	N	N	0	N	00	N
20	20240227	140915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	379	-8	5	-2.07	124172526	324094	128.00	393	395	379	503	271	387	383.14	0.69	0	-52952	401	394	390	383	379	392	381	139	116	100	270	1	1	139240254	528	-2.45	1.53	12	0.23	-155.00	247.00	696	20230221	-45.55	332	20230726	14.16	488	-22.34	20240122	379	0.00	20240227	684	-44.59	20230228	332	14.16	20230726	0.00	N	208640	100	139 억		961840	N	N	0	N	00	N
21	20240227	130838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	385	-2	5	-0.52	100423490	261619	103.33	393	395	380	503	271	387	383.85	0.69	0	-42643	401	394	390	383	379	392	381	139	116	100	270	1	1	139240254	536	-2.48	1.56	12	0.19	-155.00	247.00	696	20230221	-44.68	332	20230726	15.96	488	-21.11	20240122	380	1.32	20240227	684	-43.71	20230228	332	15.96	20230726	0.00	N	208640	100	139 억		961840	N	N	0	N	00	N
22	20240227	120920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	383	-4	5	-1.03	93794339	244339	96.50	393	395	380	503	271	387	383.87	0.69	0	-40953	401	394	390	383	379	392	381	139	116	100	270	1	1	139240254	533	-2.47	1.55	12	0.18	-155.00	247.00	696	20230221	-44.97	332	20230726	15.36	488	-21.52	20240122	380	0.79	20240227	684	-44.01	20230228	332	15.36	20230726	0.00	N	208640	100	139 억		961840	N	N	0	N	00	N
23	20240227	110919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	382	-5	5	-1.29	59748181	155222	61.30	393	395	382	503	271	387	384.92	0.69	0	-12057	401	394	390	383	379	392	381	139	116	100	270	1	1	139240254	532	-2.46	1.55	12	0.11	-155.00	247.00	696	20230221	-45.11	332	20230726	15.06	488	-21.72	20240122	382	0.00	20240227	684	-44.15	20230228	332	15.06	20230726	0.00	N	208640	100	139 억		961840	N	N	0	N	00	N
24	20240227	100914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	385	-2	5	-0.52	46382320	120313	47.52	393	395	383	503	271	387	385.51	0.69	0	-4019	401	394	390	383	379	392	381	139	116	100	270	1	1	139240254	536	-2.48	1.56	12	0.09	-155.00	247.00	696	20230221	-44.68	332	20230726	15.96	488	-21.11	20240122	382	0.79	20240118	684	-43.71	20230228	332	15.96	20230726	0.00	N	208640	100	139 억		961840	N	N	0	N	00	N
25	20240227	090919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	388	1	2	0.26	10067597	25941	10.25	393	395	387	503	271	387	388.10	0.69	0	484	401	394	390	383	379	392	381	139	116	100	270	1	1	139240254	540	-2.50	1.57	12	0.02	-155.00	247.00	696	20230221	-44.25	332	20230726	16.87	488	-20.49	20240122	382	1.57	20240118	684	-43.27	20230228	332	16.87	20230726	0.00	N	208640	100	139 억		961840	N	N	0	N	00	N
26	20240226	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	387	-7	5	-1.78	98968281	253197	93.04	394	397	386	512	276	394	390.87	0.72	0	-38490	411	402	398	389	385	400	387	139	118	100	270	1	1	139240254	539	-2.50	1.57	12	0.18	-155.00	247.00	698	20230220	-44.56	332	20230726	16.57	488	-20.70	20240122	382	1.31	20240118	684	-43.42	20230228	332	16.57	20230726	0.00	N	208640	100	139 억		1000330	N	N	0	N	00	N
27	20240226	150909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	392	-2	5	-0.51	94815665	242475	89.10	394	397	386	512	276	394	391.03	0.72	0	-38477	411	402	398	389	385	400	387	139	118	100	270	1	1	139240254	546	-2.53	1.59	12	0.17	-155.00	247.00	698	20230220	-43.84	332	20230726	18.07	488	-19.67	20240122	382	2.62	20240118	684	-42.69	20230228	332	18.07	20230726	0.00	N	208640	100	139 억		1000330	N	N	0	N	00	N
28	20240226	140913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	393	-1	5	-0.25	84835495	216809	79.67	394	397	386	512	276	394	391.29	0.72	0	-32564	411	402	398	389	385	400	387	139	118	100	270	1	1	139240254	547	-2.54	1.59	12	0.16	-155.00	247.00	698	20230220	-43.70	332	20230726	18.37	488	-19.47	20240122	382	2.88	20240118	684	-42.54	20230228	332	18.37	20230726	0.00	N	208640	100	139 억		1000330	N	N	0	N	00	N
29	20240226	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	394	0	3	0.00	76750961	196138	72.07	394	397	386	512	276	394	391.31	0.72	0	-27887	411	402	398	389	385	400	387	139	118	100	270	1	1	139240254	549	-2.54	1.60	12	0.14	-155.00	247.00	698	20230220	-43.55	332	20230726	18.67	488	-19.26	20240122	382	3.14	20240118	684	-42.40	20230228	332	18.67	20230726	0.00	N	208640	100	139 억		1000330	N	N	0	N	00	N
30	20240226	120905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	390	-4	5	-1.02	74597871	190645	70.05	394	397	386	512	276	394	391.29	0.72	0	-25551	411	402	398	389	385	400	387	139	118	100	270	1	1	139240254	543	-2.52	1.58	12	0.14	-155.00	247.00	698	20230220	-44.13	332	20230726	17.47	488	-20.08	20240122	382	2.09	20240118	684	-42.98	20230228	332	17.47	20230726	0.00	N	208640	100	139 억		1000330	N	N	0	N	00	N
31	20240226	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	392	-2	5	-0.51	66532842	169998	62.47	394	397	386	512	276	394	391.37	0.72	0	-25554	411	402	398	389	385	400	387	139	118	100	270	1	1	139240254	546	-2.53	1.59	12	0.12	-155.00	247.00	698	20230220	-43.84	332	20230726	18.07	488	-19.67	20240122	382	2.62	20240118	684	-42.69	20230228	332	18.07	20230726	0.00	N	208640	100	139 억		1000330	N	N	0	N	00	N
32	20240226	100902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	388	-6	5	-1.52	30297853	77676	28.54	394	397	386	512	276	394	390.05	0.72	0	-5222	411	402	398	389	385	400	387	139	118	100	270	1	1	139240254	540	-2.50	1.57	12	0.06	-155.00	247.00	698	20230220	-44.41	332	20230726	16.87	488	-20.49	20240122	382	1.57	20240118	684	-43.27	20230228	332	16.87	20230726	0.00	N	208640	100	139 억		1000330	N	N	0	N	00	N
33	20240226	090901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	392	-2	5	-0.51	7705171	19691	7.24	394	394	390	512	276	394	391.30	0.72	0	-1718	411	402	398	389	385	400	387	139	118	100	270	1	1	139240254	546	-2.53	1.59	12	0.01	-155.00	247.00	698	20230220	-43.84	332	20230726	18.07	488	-19.67	20240122	382	2.62	20240118	684	-42.69	20230228	332	18.07	20230726	0.00	N	208640	100	139 억		1000330	N	N	0	N	00	N
34	20240223	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	394	-4	5	-1.01	107854347	272042	100.46	398	407	394	517	279	398	396.46	0.73	0	-14862	410	403	399	392	388	407	396	139	119	100	270	1	1	139240254	549	-2.54	1.60	12	0.20	-155.00	247.00	720	20230217	-45.28	332	20230726	18.67	488	-19.26	20240122	382	3.14	20240118	684	-42.40	20230228	332	18.67	20230726	0.00	N	208640	100	139 억		1015347	N	N	0	N	00	N
35	20240223	150857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	398	0	3	0.00	99043427	249731	92.22	398	407	394	517	279	398	396.60	0.73	0	-18191	410	403	399	392	388	407	396	139	119	100	270	1	1	139240254	554	-2.57	1.61	12	0.18	-155.00	247.00	720	20230217	-44.72	332	20230726	19.88	488	-18.44	20240122	382	4.19	20240118	684	-41.81	20230228	332	19.88	20230726	0.00	N	208640	100	139 억		1015347	N	N	0	N	00	N
36	20240223	140858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	399	1	2	0.25	94748331	238889	88.22	398	407	394	517	279	398	396.62	0.73	0	-18170	410	403	399	392	388	407	396	139	119	100	270	1	1	139240254	556	-2.57	1.62	12	0.17	-155.00	247.00	720	20230217	-44.58	332	20230726	20.18	488	-18.24	20240122	382	4.45	20240118	684	-41.67	20230228	332	20.18	20230726	0.00	N	208640	100	139 억		1015347	N	N	0	N	00	N
37	20240223	130855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	398	0	3	0.00	73828932	186313	68.80	398	407	394	517	279	398	396.26	0.73	0	-5173	410	403	399	392	388	407	396	139	119	100	270	1	1	139240254	554	-2.57	1.61	12	0.13	-155.00	247.00	720	20230217	-44.72	332	20230726	19.88	488	-18.44	20240122	382	4.19	20240118	684	-41.81	20230228	332	19.88	20230726	0.00	N	208640	100	139 억		1015347	N	N	0	N	00	N
38	20240223	120858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	399	1	2	0.25	61233984	154556	57.08	398	407	394	517	279	398	396.19	0.73	0	9780	410	403	399	392	388	407	396	139	119	100	270	1	1	139240254	556	-2.57	1.62	12	0.11	-155.00	247.00	720	20230217	-44.58	332	20230726	20.18	488	-18.24	20240122	382	4.45	20240118	684	-41.67	20230228	332	20.18	20230726	0.00	N	208640	100	139 억		1015347	N	N	0	N	00	N
39	20240223	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	399	1	2	0.25	60444884	152578	56.34	398	407	394	517	279	398	396.15	0.73	0	9785	410	403	399	392	388	407	396	139	119	100	270	1	1	139240254	556	-2.57	1.62	12	0.11	-155.00	247.00	720	20230217	-44.58	332	20230726	20.18	488	-18.24	20240122	382	4.45	20240118	684	-41.67	20230228	332	20.18	20230726	0.00	N	208640	100	139 억		1015347	N	N	0	N	00	N
40	20240223	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	398	0	3	0.00	48305250	121953	45.04	398	407	394	517	279	398	396.09	0.73	0	16102	410	403	399	392	388	407	396	139	119	100	270	1	1	139240254	554	-2.57	1.61	12	0.09	-155.00	247.00	720	20230217	-44.72	332	20230726	19.88	488	-18.44	20240122	382	4.19	20240118	684	-41.81	20230228	332	19.88	20230726	0.00	N	208640	100	139 억		1015347	N	N	0	N	00	N
41	20240223	090855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	401	3	2	0.75	690191	1730	0.64	398	407	398	517	279	398	399.24	0.73	0	0	410	403	399	392	388	407	396	139	119	100	270	1	1	139240254	558	-2.59	1.62	12	0.00	-155.00	247.00	720	20230217	-44.31	332	20230726	20.78	488	-17.83	20240122	382	4.97	20240118	684	-41.37	20230228	332	20.78	20230726	0.00	N	208640	100	139 억		1015347	N	N	0	N	00	N
42	20240222	160842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	398	-2	5	-0.50	108274959	270730	101.60	397	406	395	520	280	400	399.95	0.71	0	25884	412	406	402	396	392	404	394	139	120	100	280	1	1	139240254	554	-2.57	1.61	12	0.19	-155.00	247.00	754	20230216	-47.21	332	20230726	19.88	488	-18.44	20240122	382	4.19	20240118	684	-41.81	20230228	332	19.88	20230726	0.00	N	208640	100	139 억		989626	N	N	0	N	00	N
43	20240222	150852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	401	1	2	0.25	103516637	258784	97.12	397	406	395	520	280	400	400.01	0.71	0	27179	412	406	402	396	392	404	394	139	120	100	280	1	1	139240254	558	-2.59	1.62	12	0.19	-155.00	247.00	754	20230216	-46.82	332	20230726	20.78	488	-17.83	20240122	382	4.97	20240118	684	-41.37	20230228	332	20.78	20230726	0.00	N	208640	100	139 억		989626	N	N	0	N	00	N
44	20240222	140850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	404	4	2	1.00	94766903	236958	88.93	397	406	395	520	280	400	399.93	0.71	0	25256	412	406	402	396	392	404	394	139	120	100	280	1	1	139240254	563	-2.61	1.64	12	0.17	-155.00	247.00	754	20230216	-46.42	332	20230726	21.69	488	-17.21	20240122	382	5.76	20240118	684	-40.94	20230228	332	21.69	20230726	0.00	N	208640	100	139 억		989626	N	N	0	N	00	N
45	20240222	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	401	1	2	0.25	66452343	166669	62.55	397	406	395	520	280	400	398.71	0.71	0	33421	412	406	402	396	392	404	394	139	120	100	280	1	1	139240254	558	-2.59	1.62	12	0.12	-155.00	247.00	754	20230216	-46.82	332	20230726	20.78	488	-17.83	20240122	382	4.97	20240118	684	-41.37	20230228	332	20.78	20230726	0.00	N	208640	100	139 억		989626	N	N	0	N	00	N
46	20240222	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	401	1	2	0.25	28371267	70882	26.60	397	406	397	520	280	400	400.26	0.71	0	10668	412	406	402	396	392	404	394	139	120	100	280	1	1	139240254	558	-2.59	1.62	12	0.05	-155.00	247.00	754	20230216	-46.82	332	20230726	20.78	488	-17.83	20240122	382	4.97	20240118	684	-41.37	20230228	332	20.78	20230726	0.00	N	208640	100	139 억		989626	N	N	0	N	00	N
47	20240222	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	3	2	0.75	26884456	67177	25.21	397	406	397	520	280	400	400.20	0.71	0	12628	412	406	402	396	392	404	394	139	120	100	280	1	1	139240254	561	-2.60	1.63	12	0.05	-155.00	247.00	754	20230216	-46.55	332	20230726	21.39	488	-17.42	20240122	382	5.50	20240118	684	-41.08	20230228	332	21.39	20230726	0.00	N	208640	100	139 억		989626	N	N	0	N	00	N
48	20240222	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	402	2	2	0.50	19913884	49850	18.71	397	402	397	520	280	400	399.48	0.71	0	10927	412	406	402	396	392	404	394	139	120	100	280	1	1	139240254	560	-2.59	1.63	12	0.04	-155.00	247.00	754	20230216	-46.68	332	20230726	21.08	488	-17.62	20240122	382	5.24	20240118	684	-41.23	20230228	332	21.08	20230726	0.00	N	208640	100	139 억		989626	N	N	0	N	00	N
49	20240222	090853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	401	1	2	0.25	559691	1405	0.53	397	401	397	520	280	400	398.36	0.71	0	36	412	406	402	396	392	404	394	139	120	100	280	1	1	139240254	558	-2.59	1.62	12	0.00	-155.00	247.00	754	20230216	-46.82	332	20230726	20.78	488	-17.83	20240122	382	4.97	20240118	684	-41.37	20230228	332	20.78	20230726	0.00	N	208640	100	139 억		989626	N	N	0	N	00	N
50	20240221	160844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	0	3	0.00	107236246	266456	92.52	402	408	398	520	280	400	402.46	0.68	0	43884	410	405	402	397	394	403	395	139	120	100	280	1	1	139240254	557	-2.58	1.62	12	0.19	-155.00	247.00	754	20230216	-46.95	332	20230726	20.48	488	-18.03	20240122	382	4.71	20240118	696	-42.53	20230221	332	20.48	20230726	0.02	N	208640	100	139 억		945742	N	N	0	N	00	N
51	20240221	150837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	404	4	2	1.00	96717796	240173	83.39	402	408	398	520	280	400	402.70	0.68	0	43484	410	405	402	397	394	403	395	139	120	100	280	1	1	139240254	563	-2.61	1.64	12	0.17	-155.00	247.00	754	20230216	-46.42	332	20230726	21.69	488	-17.21	20240122	382	5.76	20240118	696	-41.95	20230221	332	21.69	20230726	0.02	N	208640	100	139 억		945742	N	N	0	N	00	N
52	20240221	140835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	404	4	2	1.00	85775349	213008	73.96	402	408	398	520	280	400	402.69	0.68	0	44179	410	405	402	397	394	403	395	139	120	100	280	1	1	139240254	563	-2.61	1.64	12	0.15	-155.00	247.00	754	20230216	-46.42	332	20230726	21.69	488	-17.21	20240122	382	5.76	20240118	696	-41.95	20230221	332	21.69	20230726	0.02	N	208640	100	139 억		945742	N	N	0	N	00	N
53	20240221	130835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	404	4	2	1.00	76992239	191143	66.37	402	408	398	520	280	400	402.80	0.68	0	38605	410	405	402	397	394	403	395	139	120	100	280	1	1	139240254	563	-2.61	1.64	12	0.14	-155.00	247.00	754	20230216	-46.42	332	20230726	21.69	488	-17.21	20240122	382	5.76	20240118	696	-41.95	20230221	332	21.69	20230726	0.02	N	208640	100	139 억		945742	N	N	0	N	00	N
54	20240221	120837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	405	5	2	1.25	54283931	134870	46.83	402	405	398	520	280	400	402.49	0.68	0	20488	410	405	402	397	394	403	395	139	120	100	280	1	1	139240254	564	-2.61	1.64	12	0.10	-155.00	247.00	754	20230216	-46.29	332	20230726	21.99	488	-17.01	20240122	382	6.02	20240118	696	-41.81	20230221	332	21.99	20230726	0.02	N	208640	100	139 억		945742	N	N	0	N	00	N
55	20240221	110843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	3	2	0.75	38627845	96127	33.38	402	404	398	520	280	400	401.84	0.68	0	18428	410	405	402	397	394	403	395	139	120	100	280	1	1	139240254	561	-2.60	1.63	12	0.07	-155.00	247.00	754	20230216	-46.55	332	20230726	21.39	488	-17.42	20240122	382	5.50	20240118	696	-42.10	20230221	332	21.39	20230726	0.02	N	208640	100	139 억		945742	N	N	0	N	00	N
56	20240221	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	402	2	2	0.50	34051284	84786	29.44	402	404	398	520	280	400	401.62	0.68	0	15391	410	405	402	397	394	403	395	139	120	100	280	1	1	139240254	560	-2.59	1.63	12	0.06	-155.00	247.00	754	20230216	-46.68	332	20230726	21.08	488	-17.62	20240122	382	5.24	20240118	696	-42.24	20230221	332	21.08	20230726	0.02	N	208640	100	139 억		945742	N	N	0	N	00	N
57	20240221	090835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	3	2	0.75	603849	1502	0.52	402	404	401	520	280	400	402.07	0.68	0	-166	410	405	402	397	394	403	395	139	120	100	280	1	1	139240254	561	-2.60	1.63	12	0.00	-155.00	247.00	754	20230216	-46.55	332	20230726	21.39	488	-17.42	20240122	382	5.50	20240118	696	-42.10	20230221	332	21.39	20230726	0.02	N	208640	100	139 억		945742	N	N	0	N	00	N
58	20240220	160829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	-4	5	-0.99	114748598	286204	160.73	402	407	399	525	283	404	400.93	0.64	0	54314	412	407	402	397	392	410	400	139	121	100	280	1	1	139240254	557	-2.58	1.62	12	0.21	-155.00	247.00	761	20230214	-47.44	332	20230726	20.48	488	-18.03	20240122	382	4.71	20240118	698	-42.69	20230220	332	20.48	20230726	0.02	N	208640	100	139 억		891303	N	N	0	N	00	N
59	20240220	150830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	404	0	3	0.00	110965322	276748	155.42	402	407	399	525	283	404	400.96	0.64	0	54030	412	407	402	397	392	410	400	139	121	100	280	1	1	139240254	563	-2.61	1.64	12	0.20	-155.00	247.00	761	20230214	-46.91	332	20230726	21.69	488	-17.21	20240122	382	5.76	20240118	698	-42.12	20230220	332	21.69	20230726	0.02	N	208640	100	139 억		891303	N	N	0	N	00	N
60	20240220	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	-1	5	-0.25	110274217	275032	154.46	402	407	399	525	283	404	400.95	0.64	0	54050	412	407	402	397	392	410	400	139	121	100	280	1	1	139240254	561	-2.60	1.63	12	0.20	-155.00	247.00	761	20230214	-47.04	332	20230726	21.39	488	-17.42	20240122	382	5.50	20240118	698	-42.26	20230220	332	21.39	20230726	0.02	N	208640	100	139 억		891303	N	N	0	N	00	N
61	20240220	130831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	402	-2	5	-0.50	101568777	253229	142.21	402	407	399	525	283	404	401.09	0.64	0	47952	412	407	402	397	392	410	400	139	121	100	280	1	1	139240254	560	-2.59	1.63	12	0.18	-155.00	247.00	761	20230214	-47.17	332	20230726	21.08	488	-17.62	20240122	382	5.24	20240118	698	-42.41	20230220	332	21.08	20230726	0.02	N	208640	100	139 억		891303	N	N	0	N	00	N
62	20240220	120825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	404	0	3	0.00	72100278	179830	100.99	402	407	399	525	283	404	400.94	0.64	0	22391	412	407	402	397	392	410	400	139	121	100	280	1	1	139240254	563	-2.61	1.64	12	0.13	-155.00	247.00	761	20230214	-46.91	332	20230726	21.69	488	-17.21	20240122	382	5.76	20240118	698	-42.12	20230220	332	21.69	20230726	0.02	N	208640	100	139 억		891303	N	N	0	N	00	N
63	20240220	110827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	-1	5	-0.25	44821370	111633	62.69	402	407	399	525	283	404	401.51	0.64	0	14739	412	407	402	397	392	410	400	139	121	100	280	1	1	139240254	561	-2.60	1.63	12	0.08	-155.00	247.00	761	20230214	-47.04	332	20230726	21.39	488	-17.42	20240122	382	5.50	20240118	698	-42.26	20230220	332	21.39	20230726	0.02	N	208640	100	139 억		891303	N	N	0	N	00	N
64	20240220	100818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	-1	5	-0.25	20084192	49836	27.99	402	407	400	525	283	404	403.01	0.64	0	-2541	412	407	402	397	392	410	400	139	121	100	280	1	1	139240254	561	-2.60	1.63	12	0.04	-155.00	247.00	761	20230214	-47.04	332	20230726	21.39	488	-17.42	20240122	382	5.50	20240118	698	-42.26	20230220	332	21.39	20230726	0.02	N	208640	100	139 억		891303	N	N	0	N	00	N
65	20240220	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	402	-2	5	-0.50	2778273	6911	3.88	402	404	402	525	283	404	402.01	0.64	0	0	412	407	402	397	392	410	400	139	121	100	280	1	1	139240254	560	-2.59	1.63	12	0.00	-155.00	247.00	761	20230214	-47.17	332	20230726	21.08	488	-17.62	20240122	382	5.24	20240118	698	-42.41	20230220	332	21.08	20230726	0.02	N	208640	100	139 억		891303	N	N	0	N	00	N
66	20240219	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	404	4	2	1.00	71257565	176691	110.88	397	407	397	520	280	400	403.29	0.61	0	41203	408	404	400	396	392	402	394	139	120	100	280	1	1	139240254	563	-2.61	1.64	12	0.13	-155.00	247.00	761	20230214	-46.91	332	20230726	21.69	488	-17.21	20240122	382	5.76	20240118	698	-42.12	20230220	332	21.69	20230726	0.02	N	208640	100	139 억		849069	N	N	0	N	00	N
67	20240219	150834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	404	4	2	1.00	68638322	170177	106.79	397	407	397	520	280	400	403.33	0.61	0	35627	408	404	400	396	392	402	394	139	120	100	280	1	1	139240254	563	-2.61	1.64	12	0.12	-155.00	247.00	761	20230214	-46.91	332	20230726	21.69	488	-17.21	20240122	382	5.76	20240118	698	-42.12	20230220	332	21.69	20230726	0.02	N	208640	100	139 억		849069	N	N	0	N	00	N
68	20240219	140833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	405	5	2	1.25	59995854	148722	93.33	397	407	397	520	280	400	403.41	0.61	0	28222	408	404	400	396	392	402	394	139	120	100	280	1	1	139240254	564	-2.61	1.64	12	0.11	-155.00	247.00	761	20230214	-46.78	332	20230726	21.99	488	-17.01	20240122	382	6.02	20240118	698	-41.98	20230220	332	21.99	20230726	0.02	N	208640	100	139 억		849069	N	N	0	N	00	N
69	20240219	130832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	405	5	2	1.25	54063058	134062	84.13	397	407	397	520	280	400	403.27	0.61	0	22078	408	404	400	396	392	402	394	139	120	100	280	1	1	139240254	564	-2.61	1.64	12	0.10	-155.00	247.00	761	20230214	-46.78	332	20230726	21.99	488	-17.01	20240122	382	6.02	20240118	698	-41.98	20230220	332	21.99	20230726	0.02	N	208640	100	139 억		849069	N	N	0	N	00	N
70	20240219	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	405	5	2	1.25	46196785	114651	71.95	397	406	397	520	280	400	402.93	0.61	0	16613	408	404	400	396	392	402	394	139	120	100	280	1	1	139240254	564	-2.61	1.64	12	0.08	-155.00	247.00	761	20230214	-46.78	332	20230726	21.99	488	-17.01	20240122	382	6.02	20240118	698	-41.98	20230220	332	21.99	20230726	0.02	N	208640	100	139 억		849069	N	N	0	N	00	N
71	20240219	110828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	404	4	2	1.00	30077352	74800	46.94	397	404	397	520	280	400	402.10	0.61	0	3940	408	404	400	396	392	402	394	139	120	100	280	1	1	139240254	563	-2.61	1.64	12	0.05	-155.00	247.00	761	20230214	-46.91	332	20230726	21.69	488	-17.21	20240122	382	5.76	20240118	698	-42.12	20230220	332	21.69	20230726	0.02	N	208640	100	139 억		849069	N	N	0	N	00	N
72	20240219	100825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	3	2	0.75	20357599	50672	31.80	397	404	397	520	280	400	401.75	0.61	0	5253	408	404	400	396	392	402	394	139	120	100	280	1	1	139240254	561	-2.60	1.63	12	0.04	-155.00	247.00	761	20230214	-47.04	332	20230726	21.39	488	-17.42	20240122	382	5.50	20240118	698	-42.26	20230220	332	21.39	20230726	0.02	N	208640	100	139 억		849069	N	N	0	N	00	N
73	20240219	090825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	401	1	2	0.25	5687318	14224	8.93	397	401	397	520	280	400	399.84	0.61	0	3178	408	404	400	396	392	402	394	139	120	100	280	1	1	139240254	558	-2.59	1.62	12	0.01	-155.00	247.00	761	20230214	-47.31	332	20230726	20.78	488	-17.83	20240122	382	4.97	20240118	698	-42.55	20230220	332	20.78	20230726	0.02	N	208640	100	139 억		849069	N	N	0	N	00	N
74	20240216	160820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	-2	5	-0.50	63577081	159338	117.97	404	404	396	522	282	402	399.01	0.61	0	-2859	410	405	402	397	394	404	396	139	120	100	280	1	1	139240254	557	-2.58	1.62	12	0.11	-155.00	247.00	761	20230214	-47.44	332	20230726	20.48	488	-18.03	20240122	382	4.71	20240118	754	-46.95	20230216	332	20.48	20230726	0.02	N	208640	100	139 억		852083	N	N	0	N	00	N
75	20240216	150827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	401	-1	5	-0.25	61002176	152904	113.21	404	404	396	522	282	402	398.96	0.61	0	-3912	410	405	402	397	394	404	396	139	120	100	280	1	1	139240254	558	-2.59	1.62	12	0.11	-155.00	247.00	761	20230214	-47.31	332	20230726	20.78	488	-17.83	20240122	382	4.97	20240118	754	-46.82	20230216	332	20.78	20230726	0.02	N	208640	100	139 억		852083	N	N	0	N	00	N
76	20240216	140830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	401	-1	5	-0.25	56210698	140924	104.34	404	404	396	522	282	402	398.87	0.61	0	-4100	410	405	402	397	394	404	396	139	120	100	280	1	1	139240254	558	-2.59	1.62	12	0.10	-155.00	247.00	761	20230214	-47.31	332	20230726	20.78	488	-17.83	20240122	382	4.97	20240118	754	-46.82	20230216	332	20.78	20230726	0.02	N	208640	100	139 억		852083	N	N	0	N	00	N
77	20240216	130823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	402	0	3	0.00	45665876	114599	84.85	404	404	396	522	282	402	398.48	0.61	0	-1769	410	405	402	397	394	404	396	139	120	100	280	1	1	139240254	560	-2.59	1.63	12	0.08	-155.00	247.00	761	20230214	-47.17	332	20230726	21.08	488	-17.62	20240122	382	5.24	20240118	754	-46.68	20230216	332	21.08	20230726	0.02	N	208640	100	139 억		852083	N	N	0	N	00	N
78	20240216	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	402	0	3	0.00	31639233	79340	58.74	404	404	396	522	282	402	398.78	0.61	0	-10729	410	405	402	397	394	404	396	139	120	100	280	1	1	139240254	560	-2.59	1.63	12	0.06	-155.00	247.00	761	20230214	-47.17	332	20230726	21.08	488	-17.62	20240122	382	5.24	20240118	754	-46.68	20230216	332	21.08	20230726	0.02	N	208640	100	139 억		852083	N	N	0	N	00	N
79	20240216	110832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	-2	5	-0.50	23074485	57901	42.87	404	404	396	522	282	402	398.52	0.61	0	-7469	410	405	402	397	394	404	396	139	120	100	280	1	1	139240254	557	-2.58	1.62	12	0.04	-155.00	247.00	761	20230214	-47.44	332	20230726	20.48	488	-18.03	20240122	382	4.71	20240118	754	-46.95	20230216	332	20.48	20230726	0.02	N	208640	100	139 억		852083	N	N	0	N	00	N
80	20240216	100826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	-2	5	-0.50	15323461	38447	28.47	404	404	396	522	282	402	398.56	0.61	0	-7479	410	405	402	397	394	404	396	139	120	100	280	1	1	139240254	557	-2.58	1.62	12	0.03	-155.00	247.00	761	20230214	-47.44	332	20230726	20.48	488	-18.03	20240122	382	4.71	20240118	754	-46.95	20230216	332	20.48	20230726	0.02	N	208640	100	139 억		852083	N	N	0	N	00	N
81	20240216	090820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	1	2	0.25	1459211	3628	2.69	404	404	401	522	282	402	402.21	0.61	0	-2191	410	405	402	397	394	404	396	139	120	100	280	1	1	139240254	561	-2.60	1.63	12	0.00	-155.00	247.00	761	20230214	-47.04	332	20230726	21.39	488	-17.42	20240122	382	5.50	20240118	754	-46.55	20230216	332	21.39	20230726	0.02	N	208640	100	139 억		852083	N	N	0	N	00	N
82	20240215	160818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	402	1	2	0.25	54051617	134865	62.04	407	407	399	521	281	401	400.78	0.63	0	-18542	411	405	399	393	387	409	397	139	120	100	280	1	1	139240254	560	-2.59	1.63	12	0.10	-155.00	247.00	761	20230214	-47.17	332	20230726	21.08	488	-17.62	20240122	382	5.24	20240118	754	-46.68	20230216	332	21.08	20230726	0.02	N	208640	100	139 억		870625	N	N	0	N	00	N
83	20240215	150824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	401	0	3	0.00	53385908	133208	61.28	407	407	399	521	281	401	400.77	0.63	0	-18263	411	405	399	393	387	409	397	139	120	100	280	1	1	139240254	558	-2.59	1.62	12	0.10	-155.00	247.00	761	20230214	-47.31	332	20230726	20.78	488	-17.83	20240122	382	4.97	20240118	754	-46.82	20230216	332	20.78	20230726	0.02	N	208640	100	139 억		870625	N	N	0	N	00	N
84	20240215	140818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	401	0	3	0.00	50117682	125031	57.51	407	407	399	521	281	401	400.84	0.63	0	-15201	411	405	399	393	387	409	397	139	120	100	280	1	1	139240254	558	-2.59	1.62	12	0.09	-155.00	247.00	761	20230214	-47.31	332	20230726	20.78	488	-17.83	20240122	382	4.97	20240118	754	-46.82	20230216	332	20.78	20230726	0.02	N	208640	100	139 억		870625	N	N	0	N	00	N
85	20240215	130803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	402	1	2	0.25	41410032	103275	47.51	407	407	399	521	281	401	400.97	0.63	0	-15437	411	405	399	393	387	409	397	139	120	100	280	1	1	139240254	560	-2.59	1.63	12	0.07	-155.00	247.00	761	20230214	-47.17	332	20230726	21.08	488	-17.62	20240122	382	5.24	20240118	754	-46.68	20230216	332	21.08	20230726	0.02	N	208640	100	139 억		870625	N	N	0	N	00	N
86	20240215	120819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	2	2	0.50	36951538	92161	42.39	407	407	399	521	281	401	400.95	0.63	0	-10374	411	405	399	393	387	409	397	139	120	100	280	1	1	139240254	561	-2.60	1.63	12	0.07	-155.00	247.00	761	20230214	-47.04	332	20230726	21.39	488	-17.42	20240122	382	5.50	20240118	754	-46.55	20230216	332	21.39	20230726	0.02	N	208640	100	139 억		870625	N	N	0	N	00	N
87	20240215	110814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	-1	5	-0.25	22116588	55259	25.42	407	407	399	521	281	401	400.24	0.63	0	-3425	411	405	399	393	387	409	397	139	120	100	280	1	1	139240254	557	-2.58	1.62	12	0.04	-155.00	247.00	761	20230214	-47.44	332	20230726	20.48	488	-18.03	20240122	382	4.71	20240118	754	-46.95	20230216	332	20.48	20230726	0.02	N	208640	100	139 억		870625	N	N	0	N	00	N
88	20240215	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	-1	5	-0.25	15370701	38391	17.66	407	407	399	521	281	401	400.37	0.63	0	-2539	411	405	399	393	387	409	397	139	120	100	280	1	1	139240254	557	-2.58	1.62	12	0.03	-155.00	247.00	761	20230214	-47.44	332	20230726	20.48	488	-18.03	20240122	382	4.71	20240118	754	-46.95	20230216	332	20.48	20230726	0.02	N	208640	100	139 억		870625	N	N	0	N	00	N
89	20240215	090816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	405	4	2	1.00	8515	21	0.01	407	407	402	521	281	401	405.48	0.63	0	-4	411	405	399	393	387	409	397	139	120	100	280	1	1	139240254	564	-2.61	1.64	12	0.00	-155.00	247.00	761	20230214	-46.78	332	20230726	21.99	488	-17.01	20240122	382	6.02	20240118	754	-46.29	20230216	332	21.99	20230726	0.02	N	208640	100	139 억		870625	N	N	0	N	00	N
90	20240214	160810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	401	1	2	0.25	86778449	217385	71.52	400	405	393	520	280	400	399.19	0.62	0	12373	413	406	402	395	391	410	399	139	120	100	280	1	1	139240254	558	-2.59	1.62	12	0.16	-155.00	247.00	761	20230214	-47.31	332	20230726	20.78	488	-17.83	20240122	382	4.97	20240118	761	-47.31	20230214	332	20.78	20230726	0.02	N	208640	100	139 억		858420	N	N	0	N	00	N
91	20240214	150812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	402	2	2	0.50	86373838	216376	71.19	400	405	393	520	280	400	399.18	0.62	0	12500	413	406	402	395	391	410	399	139	120	100	280	1	1	139240254	560	-2.59	1.63	12	0.16	-155.00	247.00	761	20230214	-47.17	332	20230726	21.08	488	-17.62	20240122	382	5.24	20240118	761	-47.17	20230214	332	21.08	20230726	0.02	N	208640	100	139 억		858420	N	N	0	N	00	N
92	20240214	140807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	399	-1	5	-0.25	80606547	201994	66.46	400	405	393	520	280	400	399.05	0.62	0	9775	413	406	402	395	391	410	399	139	120	100	280	1	1	139240254	556	-2.57	1.62	12	0.15	-155.00	247.00	761	20230214	-47.57	332	20230726	20.18	488	-18.24	20240122	382	4.45	20240118	761	-47.57	20230214	332	20.18	20230726	0.02	N	208640	100	139 억		858420	N	N	0	N	00	N
93	20240214	130810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	3	2	0.75	67829410	170024	55.94	400	405	393	520	280	400	398.94	0.62	0	7173	413	406	402	395	391	410	399	139	120	100	280	1	1	139240254	561	-2.60	1.63	12	0.12	-155.00	247.00	761	20230214	-47.04	332	20230726	21.39	488	-17.42	20240122	382	5.50	20240118	761	-47.04	20230214	332	21.39	20230726	0.02	N	208640	100	139 억		858420	N	N	0	N	00	N
94	20240214	120804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	401	1	2	0.25	55560537	139566	45.92	400	402	393	520	280	400	398.10	0.62	0	5800	413	406	402	395	391	410	399	139	120	100	280	1	1	139240254	558	-2.59	1.62	12	0.10	-155.00	247.00	761	20230214	-47.31	332	20230726	20.78	488	-17.83	20240122	382	4.97	20240118	761	-47.31	20230214	332	20.78	20230726	0.02	N	208640	100	139 억		858420	N	N	0	N	00	N
95	20240214	110810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	0	3	0.00	41799140	105206	34.62	400	402	393	520	280	400	397.31	0.62	0	1857	413	406	402	395	391	410	399	139	120	100	280	1	1	139240254	557	-2.58	1.62	12	0.08	-155.00	247.00	761	20230214	-47.44	332	20230726	20.48	488	-18.03	20240122	382	4.71	20240118	761	-47.44	20230214	332	20.48	20230726	0.02	N	208640	100	139 억		858420	N	N	0	N	00	N
96	20240214	090800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	0	3	0.00	5792651	14461	4.76	400	402	399	520	280	400	400.57	0.62	0	-3210	413	406	402	395	391	410	399	139	120	100	280	1	1	139240254	557	-2.58	1.62	12	0.01	-155.00	247.00	761	20230214	-47.44	332	20230726	20.48	488	-18.03	20240122	382	4.71	20240118	761	-47.44	20230214	332	20.48	20230726	0.02	N	208640	100	139 억		858420	N	N	0	N	00	N
97	20240213	160800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	1	2	0.25	121709491	303629	166.81	399	409	398	518	280	399	400.85	0.58	0	53757	409	404	401	396	393	402	394	139	119	100	270	1	1	139240254	557	-2.58	1.62	12	0.22	-155.00	247.00	761	20230214	-47.44	332	20230726	20.48	488	-18.03	20240122	382	4.71	20240118	761	-47.44	20230214	332	20.48	20230726	0.02	N	208640	100	139 억		804663	N	N	0	N	00	N
98	20240213	150757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	4	2	1.00	120524061	300674	165.18	399	409	398	518	280	399	400.85	0.58	0	54068	409	404	401	396	393	402	394	139	119	100	270	1	1	139240254	561	-2.60	1.63	12	0.22	-155.00	247.00	761	20230214	-47.04	332	20230726	21.39	488	-17.42	20240122	382	5.50	20240118	761	-47.04	20230214	332	21.39	20230726	0.02	N	208640	100	139 억		804663	N	N	0	N	00	N
99	20240213	140806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	4	2	1.00	111749028	278832	153.19	399	409	398	518	280	399	400.78	0.58	0	53459	409	404	401	396	393	402	394	139	119	100	270	1	1	139240254	561	-2.60	1.63	12	0.20	-155.00	247.00	761	20230214	-47.04	332	20230726	21.39	488	-17.42	20240122	382	5.50	20240118	761	-47.04	20230214	332	21.39	20230726	0.02	N	208640	100	139 억		804663	N	N	0	N	00	N
100	20240213	130756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	4	2	1.00	106111962	264792	145.47	399	409	398	518	280	399	400.74	0.58	0	51660	409	404	401	396	393	402	394	139	119	100	270	1	1	139240254	561	-2.60	1.63	12	0.19	-155.00	247.00	761	20230214	-47.04	332	20230726	21.39	488	-17.42	20240122	382	5.50	20240118	761	-47.04	20230214	332	21.39	20230726	0.02	N	208640	100	139 억		804663	N	N	0	N	00	N
101	20240213	120806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	402	3	2	0.75	101350110	252964	138.97	399	409	398	518	280	399	400.65	0.58	0	52888	409	404	401	396	393	402	394	139	119	100	270	1	1	139240254	560	-2.59	1.63	12	0.18	-155.00	247.00	761	20230214	-47.17	332	20230726	21.08	488	-17.62	20240122	382	5.24	20240118	761	-47.17	20230214	332	21.08	20230726	0.02	N	208640	100	139 억		804663	N	N	0	N	00	N
102	20240213	110822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	402	3	2	0.75	61862100	154160	84.69	399	409	399	518	280	399	401.29	0.58	0	13131	409	404	401	396	393	402	394	139	119	100	270	1	1	139240254	560	-2.59	1.63	12	0.11	-155.00	247.00	761	20230214	-47.17	332	20230726	21.08	488	-17.62	20240122	382	5.24	20240118	761	-47.17	20230214	332	21.08	20230726	0.02	N	208640	100	139 억		804663	N	N	0	N	00	N
103	20240213	100644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	407	8	2	2.01	43692422	108951	59.86	399	409	399	518	280	399	401.03	0.58	0	24128	409	404	401	396	393	402	394	139	119	100	270	1	1	139240254	567	-2.63	1.65	12	0.08	-155.00	247.00	761	20230214	-46.52	332	20230726	22.59	488	-16.60	20240122	382	6.54	20240118	761	-46.52	20230214	332	22.59	20230726	0.02	N	208640	100	139 억		804663	N	N	0	N	00	N