KissMeData/321820/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	161109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16620	-680	5	-3.93	5379595290	320106	54.69	16950	17250	16370	22450	12110	17300	16806.58	1.27	0	-78656	18453	17876	16863	16286	15273	18165	16575	67	5150	500	10380	10	1	13366460	2222	-6.55	19.06	12	2.39	-2537.00	872.00	29850	20231221	-44.32	2515	20231020	560.83	22400	-25.80	20240102	13100	26.87	20240206	29850	-44.32	20231221	2515	560.83	20231020	0.01	N	321820	500	66 억		170330	N	N	0	N	00	N
3	20240229	151114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16590	-710	5	-4.10	4812606100	285856	48.84	16950	17250	16370	22450	12110	17300	16835.77	1.27	0	-74847	18453	17876	16863	16286	15273	18165	16575	67	5150	500	10380	10	1	13366460	2217	-6.54	19.03	12	2.14	-2537.00	872.00	29850	20231221	-44.42	2515	20231020	559.64	22400	-25.94	20240102	13100	26.64	20240206	29850	-44.42	20231221	2515	559.64	20231020	0.01	N	321820	500	66 억		170330	N	N	0	N	00	N
4	20240229	141115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16840	-460	5	-2.66	3841967600	227166	38.81	16950	17250	16600	22450	12110	17300	16912.60	1.27	0	-51441	18453	17876	16863	16286	15273	18165	16575	67	5150	500	10380	10	1	13366460	2251	-6.64	19.31	12	1.70	-2537.00	872.00	29850	20231221	-43.58	2515	20231020	569.58	22400	-24.82	20240102	13100	28.55	20240206	29850	-43.58	20231221	2515	569.58	20231020	0.01	N	321820	500	66 억		170330	N	N	0	N	00	N
5	20240229	131113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16800	-500	5	-2.89	3583825880	211807	36.19	16950	17250	16600	22450	12110	17300	16920.24	1.27	0	-45461	18453	17876	16863	16286	15273	18165	16575	67	5150	500	10380	10	1	13366460	2246	-6.62	19.27	12	1.58	-2537.00	872.00	29850	20231221	-43.72	2515	20231020	567.99	22400	-25.00	20240102	13100	28.24	20240206	29850	-43.72	20231221	2515	567.99	20231020	0.01	N	321820	500	66 억		170330	N	N	0	N	00	N
6	20240229	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16730	-570	5	-3.29	3331687400	196809	33.62	16950	17250	16600	22450	12110	17300	16928.53	1.27	0	-40140	18453	17876	16863	16286	15273	18165	16575	67	5150	500	10380	10	1	13366460	2236	-6.59	19.19	12	1.47	-2537.00	872.00	29850	20231221	-43.95	2515	20231020	565.21	22400	-25.31	20240102	13100	27.71	20240206	29850	-43.95	20231221	2515	565.21	20231020	0.01	N	321820	500	66 억		170330	N	N	0	N	00	N
7	20240229	111116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16750	-550	5	-3.18	3128530330	184722	31.56	16950	17250	16600	22450	12110	17300	16936.43	1.27	0	-39056	18453	17876	16863	16286	15273	18165	16575	67	5150	500	10380	10	1	13366460	2239	-6.60	19.21	12	1.38	-2537.00	872.00	29850	20231221	-43.89	2515	20231020	566.00	22400	-25.22	20240102	13100	27.86	20240206	29850	-43.89	20231221	2515	566.00	20231020	0.01	N	321820	500	66 억		170330	N	N	0	N	00	N
8	20240229	101117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17020	-280	5	-1.62	2237875910	131660	22.49	16950	17250	16760	22450	12110	17300	16997.39	1.27	0	-24662	18453	17876	16863	16286	15273	18165	16575	67	5150	500	10380	10	1	13366460	2275	-6.71	19.52	12	0.99	-2537.00	872.00	29850	20231221	-42.98	2515	20231020	576.74	22400	-24.02	20240102	13100	29.92	20240206	29850	-42.98	20231221	2515	576.74	20231020	0.01	N	321820	500	66 억		170330	N	N	0	N	00	N
9	20240229	091115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16910	-390	5	-2.25	841724700	49832	8.51	16950	17020	16760	22450	12110	17300	16891.25	1.27	0	-4106	18453	17876	16863	16286	15273	18165	16575	67	5150	500	10380	10	1	13366460	2260	-6.67	19.39	12	0.37	-2537.00	872.00	29850	20231221	-43.35	2515	20231020	572.37	22400	-24.51	20240102	13100	29.08	20240206	29850	-43.35	20231221	2515	572.37	20231020	0.01	N	321820	500	66 억		170330	N	N	0	N	00	N
10	20240228	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17300	1430	2	9.01	9559662020	573757	274.30	16130	17440	15850	20600	11110	15870	16657.21	0.52	0	99141	16310	16090	15730	15510	15150	16200	15620	67	4730	500	9520	10	1	13366460	2312	-6.82	19.84	12	4.29	-2537.00	872.00	29850	20231221	-42.04	2515	20231020	587.87	22400	-22.77	20240102	13100	32.06	20240206	29850	-42.04	20231221	2515	587.87	20231020	0.01	N	321820	500	66 억		70080	N	N	0	N	00	N
11	20240228	151009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16930	1060	2	6.68	7769683020	469633	224.52	16130	16950	15850	20600	11110	15870	16544.17	0.52	0	85254	16310	16090	15730	15510	15150	16200	15620	67	4730	500	9520	10	1	13366460	2263	-6.67	19.42	12	3.51	-2537.00	872.00	29850	20231221	-43.28	2515	20231020	573.16	22400	-24.42	20240102	13100	29.24	20240206	29850	-43.28	20231221	2515	573.16	20231020	0.01	N	321820	500	66 억		70080	N	N	0	N	00	N
12	20240228	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16600	730	2	4.60	6407485440	388272	185.62	16130	16840	15850	20600	11110	15870	16502.59	0.52	0	68880	16310	16090	15730	15510	15150	16200	15620	67	4730	500	9520	10	1	13366460	2219	-6.54	19.04	12	2.90	-2537.00	872.00	29850	20231221	-44.39	2515	20231020	560.04	22400	-25.89	20240102	13100	26.72	20240206	29850	-44.39	20231221	2515	560.04	20231020	0.01	N	321820	500	66 억		70080	N	N	0	N	00	N
13	20240228	131107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16510	640	2	4.03	6011690060	364347	174.19	16130	16840	15850	20600	11110	15870	16499.92	0.52	0	58641	16310	16090	15730	15510	15150	16200	15620	67	4730	500	9520	10	1	13366460	2207	-6.51	18.93	12	2.73	-2537.00	872.00	29850	20231221	-44.69	2515	20231020	556.46	22400	-26.29	20240102	13100	26.03	20240206	29850	-44.69	20231221	2515	556.46	20231020	0.01	N	321820	500	66 억		70080	N	N	0	N	00	N
14	20240228	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16250	380	2	2.39	5647069990	342030	163.52	16130	16840	15850	20600	11110	15870	16510.47	0.52	0	56169	16310	16090	15730	15510	15150	16200	15620	67	4730	500	9520	10	1	13366460	2172	-6.41	18.64	12	2.56	-2537.00	872.00	29850	20231221	-45.56	2515	20231020	546.12	22400	-27.46	20240102	13100	24.05	20240206	29850	-45.56	20231221	2515	546.12	20231020	0.01	N	321820	500	66 억		70080	N	N	0	N	00	N
15	20240228	111032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16590	720	2	4.54	5004822750	302994	144.85	16130	16840	15850	20600	11110	15870	16517.92	0.52	0	54678	16310	16090	15730	15510	15150	16200	15620	67	4730	500	9520	10	1	13366460	2217	-6.54	19.03	12	2.27	-2537.00	872.00	29850	20231221	-44.42	2515	20231020	559.64	22400	-25.94	20240102	13100	26.64	20240206	29850	-44.42	20231221	2515	559.64	20231020	0.01	N	321820	500	66 억		70080	N	N	0	N	00	N
16	20240228	101113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16600	730	2	4.60	4028202250	244277	116.78	16130	16840	15850	20600	11110	15870	16490.33	0.52	0	55349	16310	16090	15730	15510	15150	16200	15620	67	4730	500	9520	10	1	13366460	2219	-6.54	19.04	12	1.83	-2537.00	872.00	29850	20231221	-44.39	2515	20231020	560.04	22400	-25.89	20240102	13100	26.72	20240206	29850	-44.39	20231221	2515	560.04	20231020	0.01	N	321820	500	66 억		70080	N	N	0	N	00	N
17	20240228	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16120	250	2	1.58	1034776660	63506	30.36	16130	16590	15850	20600	11110	15870	16294.22	0.52	0	8884	16310	16090	15730	15510	15150	16200	15620	67	4730	500	9520	10	1	13366460	2155	-6.35	18.49	12	0.48	-2537.00	872.00	29850	20231221	-46.00	2515	20231020	540.95	22400	-28.04	20240102	13100	23.05	20240206	29850	-46.00	20231221	2515	540.95	20231020	0.01	N	321820	500	66 억		70080	N	N	0	N	00	N
18	20240227	161111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15870	10	2	0.06	3187559400	205187	92.36	15850	15950	15370	20600	11110	15860	15534.38	0.51	0	1903	16446	16152	15896	15602	15346	16025	15475	67	4740	500	9510	10	1	13366460	2121	-6.26	18.20	12	1.54	-2537.00	872.00	29850	20231221	-46.83	2515	20231020	531.01	22400	-29.15	20240102	13100	21.15	20240206	29850	-46.83	20231221	2515	531.01	20231020	0.00	N	321820	500	66 억		68091	N	N	0	N	00	N
19	20240227	151113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15580	-280	5	-1.77	2949518230	190104	85.57	15850	15860	15370	20600	11110	15860	15515.29	0.51	0	-1084	16446	16152	15896	15602	15346	16025	15475	67	4740	500	9510	10	1	13366460	2082	-6.14	17.87	12	1.42	-2537.00	872.00	29850	20231221	-47.81	2515	20231020	519.48	22400	-30.45	20240102	13100	18.93	20240206	29850	-47.81	20231221	2515	519.48	20231020	0.00	N	321820	500	66 억		68091	N	N	0	N	00	N
20	20240227	141110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15520	-340	5	-2.14	2582787800	166428	74.91	15850	15860	15370	20600	11110	15860	15518.95	0.51	0	-12595	16446	16152	15896	15602	15346	16025	15475	67	4740	500	9510	10	1	13366460	2074	-6.12	17.80	12	1.25	-2537.00	872.00	29850	20231221	-48.01	2515	20231020	517.10	22400	-30.71	20240102	13100	18.47	20240206	29850	-48.01	20231221	2515	517.10	20231020	0.00	N	321820	500	66 억		68091	N	N	0	N	00	N
21	20240227	131031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15480	-380	5	-2.40	2297560860	148017	66.62	15850	15860	15370	20600	11110	15860	15522.28	0.51	0	-13684	16446	16152	15896	15602	15346	16025	15475	67	4740	500	9510	10	1	13366460	2069	-6.10	17.75	12	1.11	-2537.00	872.00	29850	20231221	-48.14	2515	20231020	515.51	22400	-30.89	20240102	13100	18.17	20240206	29850	-48.14	20231221	2515	515.51	20231020	0.00	N	321820	500	66 억		68091	N	N	0	N	00	N
22	20240227	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15390	-470	5	-2.96	2164781850	139454	62.77	15850	15860	15370	20600	11110	15860	15523.27	0.51	0	-14201	16446	16152	15896	15602	15346	16025	15475	67	4740	500	9510	10	1	13366460	2057	-6.07	17.65	12	1.04	-2537.00	872.00	29850	20231221	-48.44	2515	20231020	511.93	22400	-31.29	20240102	13100	17.48	20240206	29850	-48.44	20231221	2515	511.93	20231020	0.00	N	321820	500	66 억		68091	N	N	0	N	00	N
23	20240227	111114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15640	-220	5	-1.39	1574003180	101201	45.55	15850	15860	15400	20600	11110	15860	15553.24	0.51	0	-9043	16446	16152	15896	15602	15346	16025	15475	67	4740	500	9510	10	1	13366460	2091	-6.16	17.94	12	0.76	-2537.00	872.00	29850	20231221	-47.60	2515	20231020	521.87	22400	-30.18	20240102	13100	19.39	20240206	29850	-47.60	20231221	2515	521.87	20231020	0.00	N	321820	500	66 억		68091	N	N	0	N	00	N
24	20240227	101108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15550	-310	5	-1.95	1305388370	83920	37.77	15850	15860	15400	20600	11110	15860	15555.15	0.51	0	-7885	16446	16152	15896	15602	15346	16025	15475	67	4740	500	9510	10	1	13366460	2078	-6.13	17.83	12	0.63	-2537.00	872.00	29850	20231221	-47.91	2515	20231020	518.29	22400	-30.58	20240102	13100	18.70	20240206	29850	-47.91	20231221	2515	518.29	20231020	0.00	N	321820	500	66 억		68091	N	N	0	N	00	N
25	20240227	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15710	-150	5	-0.95	250344980	15919	7.17	15850	15860	15640	20600	11110	15860	15726.18	0.51	0	-452	16446	16152	15896	15602	15346	16025	15475	67	4740	500	9510	10	1	13366460	2100	-6.19	18.02	12	0.12	-2537.00	872.00	29850	20231221	-47.37	2515	20231020	524.65	22400	-29.87	20240102	13100	19.92	20240206	29850	-47.37	20231221	2515	524.65	20231020	0.00	N	321820	500	66 억		68091	N	N	0	N	00	N
26	20240226	161107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15860	-270	5	-1.67	3496600920	219854	50.11	16110	16190	15640	20950	11300	16130	15904.02	0.68	0	-23080	17196	16662	16256	15722	15316	16460	15520	67	4820	500	9670	10	1	13366460	2120	-6.25	18.19	12	1.64	-2537.00	872.00	29850	20231221	-46.87	2515	20231020	530.62	22400	-29.20	20240102	13100	21.07	20240206	29850	-46.87	20231221	2515	530.62	20231020	0.01	N	321820	500	66 억		90662	N	N	0	N	00	N
27	20240226	151059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15840	-290	5	-1.80	3381249630	212577	48.45	16110	16190	15640	20950	11300	16130	15905.68	0.68	0	-22448	17196	16662	16256	15722	15316	16460	15520	67	4820	500	9670	10	1	13366460	2117	-6.24	18.17	12	1.59	-2537.00	872.00	29850	20231221	-46.93	2515	20231020	529.82	22400	-29.29	20240102	13100	20.92	20240206	29850	-46.93	20231221	2515	529.82	20231020	0.01	N	321820	500	66 억		90662	N	N	0	N	00	N
28	20240226	141106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16130	0	3	0.00	2766305810	174188	39.70	16110	16180	15640	20950	11300	16130	15880.72	0.68	0	-13366	17196	16662	16256	15722	15316	16460	15520	67	4820	500	9670	10	1	13366460	2156	-6.36	18.50	12	1.30	-2537.00	872.00	29850	20231221	-45.96	2515	20231020	541.35	22400	-27.99	20240102	13100	23.13	20240206	29850	-45.96	20231221	2515	541.35	20231020	0.01	N	321820	500	66 억		90662	N	N	0	N	00	N
29	20240226	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15940	-190	5	-1.18	2507790940	158054	36.03	16110	16160	15640	20950	11300	16130	15866.17	0.68	0	-13514	17196	16662	16256	15722	15316	16460	15520	67	4820	500	9670	10	1	13366460	2131	-6.28	18.28	12	1.18	-2537.00	872.00	29850	20231221	-46.60	2515	20231020	533.80	22400	-28.84	20240102	13100	21.68	20240206	29850	-46.60	20231221	2515	533.80	20231020	0.01	N	321820	500	66 억		90662	N	N	0	N	00	N
30	20240226	121058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15860	-270	5	-1.67	2294477520	144657	32.97	16110	16160	15640	20950	11300	16130	15860.95	0.68	0	-14092	17196	16662	16256	15722	15316	16460	15520	67	4820	500	9670	10	1	13366460	2120	-6.25	18.19	12	1.08	-2537.00	872.00	29850	20231221	-46.87	2515	20231020	530.62	22400	-29.20	20240102	13100	21.07	20240206	29850	-46.87	20231221	2515	530.62	20231020	0.01	N	321820	500	66 억		90662	N	N	0	N	00	N
31	20240226	111056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15870	-260	5	-1.61	2117115740	133437	30.42	16110	16160	15640	20950	11300	16130	15865.44	0.68	0	-13246	17196	16662	16256	15722	15316	16460	15520	67	4820	500	9670	10	1	13366460	2121	-6.26	18.20	12	1.00	-2537.00	872.00	29850	20231221	-46.83	2515	20231020	531.01	22400	-29.15	20240102	13100	21.15	20240206	29850	-46.83	20231221	2515	531.01	20231020	0.01	N	321820	500	66 억		90662	N	N	0	N	00	N
32	20240226	101053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15740	-390	5	-2.42	1634414950	102870	23.45	16110	16160	15640	20950	11300	16130	15887.45	0.68	0	-15439	17196	16662	16256	15722	15316	16460	15520	67	4820	500	9670	10	1	13366460	2104	-6.20	18.05	12	0.77	-2537.00	872.00	29850	20231221	-47.27	2515	20231020	525.84	22400	-29.73	20240102	13100	20.15	20240206	29850	-47.27	20231221	2515	525.84	20231020	0.01	N	321820	500	66 억		90662	N	N	0	N	00	N
33	20240226	091051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16140	10	2	0.06	546733860	34235	7.80	16110	16160	15720	20950	11300	16130	15968.61	0.68	0	3945	17196	16662	16256	15722	15316	16460	15520	67	4820	500	9670	10	1	13366460	2157	-6.36	18.51	12	0.26	-2537.00	872.00	29850	20231221	-45.93	2515	20231020	541.75	22400	-27.95	20240102	13100	23.21	20240206	29850	-45.93	20231221	2515	541.75	20231020	0.01	N	321820	500	66 억		90662	N	N	0	N	00	N
34	20240223	161053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16130	-180	5	-1.10	7151399070	436396	63.17	16390	16790	15850	21200	11420	16310	16387.76	1.03	0	-46221	18110	17210	16730	15830	15350	16970	15590	67	4890	500	9780	10	1	13366460	2156	-6.36	18.50	12	3.26	-2537.00	872.00	29850	20231221	-45.96	2515	20231020	541.35	22400	-27.99	20240102	13100	23.13	20240206	29850	-45.96	20231221	2515	541.35	20231020	0.01	N	321820	500	66 억		137156	N	N	0	N	00	N
35	20240223	151045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16120	-190	5	-1.16	6960631170	424555	61.45	16390	16790	15850	21200	11420	16310	16395.17	1.03	0	-43819	18110	17210	16730	15830	15350	16970	15590	67	4890	500	9780	10	1	13366460	2155	-6.35	18.49	12	3.18	-2537.00	872.00	29850	20231221	-46.00	2515	20231020	540.95	22400	-28.04	20240102	13100	23.05	20240206	29850	-46.00	20231221	2515	540.95	20231020	0.01	N	321820	500	66 억		137156	N	N	0	N	00	N
36	20240223	141047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16470	160	2	0.98	6238432240	380206	55.03	16390	16790	15850	21200	11420	16310	16408.10	1.03	0	-35099	18110	17210	16730	15830	15350	16970	15590	67	4890	500	9780	10	1	13366460	2201	-6.49	18.89	12	2.84	-2537.00	872.00	29850	20231221	-44.82	2515	20231020	554.87	22400	-26.47	20240102	13100	25.73	20240206	29850	-44.82	20231221	2515	554.87	20231020	0.01	N	321820	500	66 억		137156	N	N	0	N	00	N
37	20240223	131045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16390	80	2	0.49	5691263350	347153	50.25	16390	16790	15850	21200	11420	16310	16394.17	1.03	0	-41506	18110	17210	16730	15830	15350	16970	15590	67	4890	500	9780	10	1	13366460	2191	-6.46	18.80	12	2.60	-2537.00	872.00	29850	20231221	-45.09	2515	20231020	551.69	22400	-26.83	20240102	13100	25.11	20240206	29850	-45.09	20231221	2515	551.69	20231020	0.01	N	321820	500	66 억		137156	N	N	0	N	00	N
38	20240223	121048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16450	140	2	0.86	5376963750	327971	47.47	16390	16790	15850	21200	11420	16310	16394.70	1.03	0	-37031	18110	17210	16730	15830	15350	16970	15590	67	4890	500	9780	10	1	13366460	2199	-6.48	18.86	12	2.45	-2537.00	872.00	29850	20231221	-44.89	2515	20231020	554.08	22400	-26.56	20240102	13100	25.57	20240206	29850	-44.89	20231221	2515	554.08	20231020	0.01	N	321820	500	66 억		137156	N	N	0	N	00	N
39	20240223	111034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16570	260	2	1.59	4880749490	297745	43.10	16390	16790	15850	21200	11420	16310	16392.45	1.03	0	-34361	18110	17210	16730	15830	15350	16970	15590	67	4890	500	9780	10	1	13366460	2215	-6.53	19.00	12	2.23	-2537.00	872.00	29850	20231221	-44.49	2515	20231020	558.85	22400	-26.03	20240102	13100	26.49	20240206	29850	-44.49	20231221	2515	558.85	20231020	0.01	N	321820	500	66 억		137156	N	N	0	N	00	N
40	20240223	101042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16400	90	2	0.55	4172209800	254820	36.88	16390	16790	15850	21200	11420	16310	16373.23	1.03	0	-41198	18110	17210	16730	15830	15350	16970	15590	67	4890	500	9780	10	1	13366460	2192	-6.46	18.81	12	1.91	-2537.00	872.00	29850	20231221	-45.06	2515	20231020	552.09	22400	-26.79	20240102	13100	25.19	20240206	29850	-45.06	20231221	2515	552.09	20231020	0.01	N	321820	500	66 억		137156	N	N	0	N	00	N
41	20240223	091044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15870	-440	5	-2.70	993780860	61906	8.96	16390	16390	15850	21200	11420	16310	16052.00	1.03	0	-10429	18110	17210	16730	15830	15350	16970	15590	67	4890	500	9780	10	1	13366460	2121	-6.26	18.20	12	0.46	-2537.00	872.00	29850	20231221	-46.83	2515	20231020	531.01	22400	-29.15	20240102	13100	21.15	20240206	29850	-46.83	20231221	2515	531.01	20231020	0.01	N	321820	500	66 억		137156	N	N	0	N	00	N
42	20240222	161031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16310	-440	5	-2.63	11580057590	684822	43.39	16590	17630	16250	21750	11730	16750	16911.98	1.08	0	-7357	18803	17776	16633	15606	14463	18290	16120	67	5000	500	10050	10	1	13366460	2180	-6.43	18.70	12	5.12	-2537.00	872.00	29850	20231221	-45.36	2515	20231020	548.51	22400	-27.19	20240102	13100	24.50	20240206	29850	-45.36	20231221	2515	548.51	20231020	0.07	N	321820	500	66 억		143822	N	N	0	N	00	N
43	20240222	151040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16430	-320	5	-1.91	10814108840	637888	40.42	16590	17630	16270	21750	11730	16750	16953.68	1.08	0	11517	18803	17776	16633	15606	14463	18290	16120	67	5000	500	10050	10	1	13366460	2196	-6.48	18.84	12	4.77	-2537.00	872.00	29850	20231221	-44.96	2515	20231020	553.28	22400	-26.65	20240102	13100	25.42	20240206	29850	-44.96	20231221	2515	553.28	20231020	0.07	N	321820	500	66 억		143822	N	N	0	N	00	N
44	20240222	141038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16550	-200	5	-1.19	9740526290	572599	36.28	16590	17630	16270	21750	11730	16750	17012.07	1.08	0	25939	18803	17776	16633	15606	14463	18290	16120	67	5000	500	10050	10	1	13366460	2212	-6.52	18.98	12	4.28	-2537.00	872.00	29850	20231221	-44.56	2515	20231020	558.05	22400	-26.12	20240102	13100	26.34	20240206	29850	-44.56	20231221	2515	558.05	20231020	0.07	N	321820	500	66 억		143822	N	N	0	N	00	N
45	20240222	131022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16890	140	2	0.84	8549897220	501230	31.76	16590	17630	16270	21750	11730	16750	17059.17	1.08	0	34868	18803	17776	16633	15606	14463	18290	16120	67	5000	500	10050	10	1	13366460	2258	-6.66	19.37	12	3.75	-2537.00	872.00	29850	20231221	-43.42	2515	20231020	571.57	22400	-24.60	20240102	13100	28.93	20240206	29850	-43.42	20231221	2515	571.57	20231020	0.07	N	321820	500	66 억		143822	N	N	0	N	00	N
46	20240222	121034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17230	480	2	2.87	7487702120	439280	27.83	16590	17630	16270	21750	11730	16750	17046.86	1.08	0	36902	18803	17776	16633	15606	14463	18290	16120	67	5000	500	10050	10	1	13366460	2303	-6.79	19.76	12	3.29	-2537.00	872.00	29850	20231221	-42.28	2515	20231020	585.09	22400	-23.08	20240102	13100	31.53	20240206	29850	-42.28	20231221	2515	585.09	20231020	0.07	N	321820	500	66 억		143822	N	N	0	N	00	N
47	20240222	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17230	480	2	2.87	6773651620	397572	25.19	16590	17630	16270	21750	11730	16750	17039.12	1.08	0	24439	18803	17776	16633	15606	14463	18290	16120	67	5000	500	10050	10	1	13366460	2303	-6.79	19.76	12	2.97	-2537.00	872.00	29850	20231221	-42.28	2515	20231020	585.09	22400	-23.08	20240102	13100	31.53	20240206	29850	-42.28	20231221	2515	585.09	20231020	0.07	N	321820	500	66 억		143822	N	N	0	N	00	N
48	20240222	101022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17020	270	2	1.61	5878618620	344999	21.86	16590	17630	16270	21750	11730	16750	17041.35	1.08	0	28012	18803	17776	16633	15606	14463	18290	16120	67	5000	500	10050	10	1	13366460	2275	-6.71	19.52	12	2.58	-2537.00	872.00	29850	20231221	-42.98	2515	20231020	576.74	22400	-24.02	20240102	13100	29.92	20240206	29850	-42.98	20231221	2515	576.74	20231020	0.07	N	321820	500	66 억		143822	N	N	0	N	00	N
49	20240222	091042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16920	170	2	1.01	1473913940	89411	5.67	16590	16920	16270	21750	11730	16750	16478.12	1.08	0	12705	18803	17776	16633	15606	14463	18290	16120	67	5000	500	10050	10	1	13366460	2262	-6.67	19.40	12	0.67	-2537.00	872.00	29850	20231221	-43.32	2515	20231020	572.76	22400	-24.46	20240102	13100	29.16	20240206	29850	-43.32	20231221	2515	572.76	20231020	0.07	N	321820	500	66 억		143822	N	N	0	N	00	N
50	20240221	161028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16750	1070	2	6.82	26257491570	1564785	415.61	15750	17660	15490	20350	10980	15680	16780.30	0.20	0	119779	16440	16060	15680	15300	14920	15870	15110	67	4670	500	9400	10	1	13366460	2239	-6.60	19.21	12	11.71	-2537.00	872.00	29850	20231221	-43.89	2515	20231020	566.00	22400	-25.22	20240102	13100	27.86	20240206	29850	-43.89	20231221	2515	566.00	20231020	0.00	N	321820	500	66 억		26299	N	N	0	N	00	N
51	20240221	151019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16680	1000	2	6.38	25258864900	1504822	399.69	15750	17660	15490	20350	10980	15680	16785.28	0.20	0	118218	16440	16060	15680	15300	14920	15870	15110	67	4670	500	9400	10	1	13366460	2230	-6.57	19.13	12	11.26	-2537.00	872.00	29850	20231221	-44.12	2515	20231020	563.22	22400	-25.54	20240102	13100	27.33	20240206	29850	-44.12	20231221	2515	563.22	20231020	0.00	N	321820	500	66 억		26299	N	N	0	N	00	N
52	20240221	141019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16820	1140	2	7.27	13746200980	833898	221.49	15750	17030	15490	20350	10980	15680	16484.27	0.20	0	96981	16440	16060	15680	15300	14920	15870	15110	67	4670	500	9400	10	1	13366460	2248	-6.63	19.29	12	6.24	-2537.00	872.00	29850	20231221	-43.65	2515	20231020	568.79	22400	-24.91	20240102	13100	28.40	20240206	29850	-43.65	20231221	2515	568.79	20231020	0.00	N	321820	500	66 억		26299	N	N	0	N	00	N
53	20240221	131018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16560	880	2	5.61	11266459350	685961	182.19	15750	17030	15490	20350	10980	15680	16424.34	0.20	0	59370	16440	16060	15680	15300	14920	15870	15110	67	4670	500	9400	10	1	13366460	2213	-6.53	18.99	12	5.13	-2537.00	872.00	29850	20231221	-44.52	2515	20231020	558.45	22400	-26.07	20240102	13100	26.41	20240206	29850	-44.52	20231221	2515	558.45	20231020	0.00	N	321820	500	66 억		26299	N	N	0	N	00	N
54	20240221	121022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16320	640	2	4.08	10623619480	646599	171.74	15750	17030	15490	20350	10980	15680	16430.00	0.20	0	54921	16440	16060	15680	15300	14920	15870	15110	67	4670	500	9400	10	1	13366460	2181	-6.43	18.72	12	4.84	-2537.00	872.00	29850	20231221	-45.33	2515	20231020	548.91	22400	-27.14	20240102	13100	24.58	20240206	29850	-45.33	20231221	2515	548.91	20231020	0.00	N	321820	500	66 억		26299	N	N	0	N	00	N
55	20240221	111028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16380	700	2	4.46	10044374720	611156	162.33	15750	17030	15490	20350	10980	15680	16435.04	0.20	0	61936	16440	16060	15680	15300	14920	15870	15110	67	4670	500	9400	10	1	13366460	2189	-6.46	18.78	12	4.57	-2537.00	872.00	29850	20231221	-45.13	2515	20231020	551.29	22400	-26.88	20240102	13100	25.04	20240206	29850	-45.13	20231221	2515	551.29	20231020	0.00	N	321820	500	66 억		26299	N	N	0	N	00	N
56	20240221	101018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16260	580	2	3.70	7982924740	485760	129.02	15750	17030	15490	20350	10980	15680	16433.89	0.20	0	40133	16440	16060	15680	15300	14920	15870	15110	67	4670	500	9400	10	1	13366460	2173	-6.41	18.65	12	3.63	-2537.00	872.00	29850	20231221	-45.53	2515	20231020	546.52	22400	-27.41	20240102	13100	24.12	20240206	29850	-45.53	20231221	2515	546.52	20231020	0.00	N	321820	500	66 억		26299	N	N	0	N	00	N
57	20240221	091020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15690	10	2	0.06	615675530	38986	10.35	15750	16030	15490	20350	10980	15680	15792.22	0.20	0	5952	16440	16060	15680	15300	14920	15870	15110	67	4670	500	9400	10	1	13366460	2097	-6.18	17.99	12	0.29	-2537.00	872.00	29850	20231221	-47.44	2515	20231020	523.86	22400	-29.96	20240102	13100	19.77	20240206	29850	-47.44	20231221	2515	523.86	20231020	0.00	N	321820	500	66 억		26299	N	N	0	N	00	N
58	20240220	161014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15680	-320	5	-2.00	5792223160	373081	17.21	16000	16060	15300	20800	11200	16000	15525.18	0.07	0	17108	20493	18246	17053	14806	13613	17650	14210	67	4800	500	9600	10	1	13366460	2096	-6.18	17.98	12	2.79	-2537.00	872.00	29850	20231221	-47.47	2515	20231020	523.46	22400	-30.00	20240102	13100	19.69	20240206	29850	-47.47	20231221	2515	523.46	20231020	0.00	N	321820	500	66 억		9791	N	N	0	N	00	N
59	20240220	151012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15590	-410	5	-2.56	5642026000	363485	16.77	16000	16060	15300	20800	11200	16000	15522.00	0.07	0	16597	20493	18246	17053	14806	13613	17650	14210	67	4800	500	9600	10	1	13366460	2084	-6.15	17.88	12	2.72	-2537.00	872.00	29850	20231221	-47.77	2515	20231020	519.88	22400	-30.40	20240102	13100	19.01	20240206	29850	-47.77	20231221	2515	519.88	20231020	0.00	N	321820	500	66 억		9791	N	N	0	N	00	N
60	20240220	141009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15480	-520	5	-3.25	5235587840	337244	15.56	16000	16060	15300	20800	11200	16000	15524.59	0.07	0	15040	20493	18246	17053	14806	13613	17650	14210	67	4800	500	9600	10	1	13366460	2069	-6.10	17.75	12	2.52	-2537.00	872.00	29850	20231221	-48.14	2515	20231020	515.51	22400	-30.89	20240102	13100	18.17	20240206	29850	-48.14	20231221	2515	515.51	20231020	0.00	N	321820	500	66 억		9791	N	N	0	N	00	N
61	20240220	131013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15470	-530	5	-3.31	4769473090	307072	14.16	16000	16060	15300	20800	11200	16000	15532.06	0.07	0	12272	20493	18246	17053	14806	13613	17650	14210	67	4800	500	9600	10	1	13366460	2068	-6.10	17.74	12	2.30	-2537.00	872.00	29850	20231221	-48.17	2515	20231020	515.11	22400	-30.94	20240102	13100	18.09	20240206	29850	-48.17	20231221	2515	515.11	20231020	0.00	N	321820	500	66 억		9791	N	N	0	N	00	N
62	20240220	121004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15490	-510	5	-3.19	4411326120	283960	13.10	16000	16060	15300	20800	11200	16000	15534.98	0.07	0	10616	20493	18246	17053	14806	13613	17650	14210	67	4800	500	9600	10	1	13366460	2070	-6.11	17.76	12	2.12	-2537.00	872.00	29850	20231221	-48.11	2515	20231020	515.90	22400	-30.85	20240102	13100	18.24	20240206	29850	-48.11	20231221	2515	515.90	20231020	0.00	N	321820	500	66 억		9791	N	N	0	N	00	N
63	20240220	111009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15560	-440	5	-2.75	4150748360	267174	12.32	16000	16060	15300	20800	11200	16000	15535.70	0.07	0	10861	20493	18246	17053	14806	13613	17650	14210	67	4800	500	9600	10	1	13366460	2080	-6.13	17.84	12	2.00	-2537.00	872.00	29850	20231221	-47.87	2515	20231020	518.69	22400	-30.54	20240102	13100	18.78	20240206	29850	-47.87	20231221	2515	518.69	20231020	0.00	N	321820	500	66 억		9791	N	N	0	N	00	N
64	20240220	101001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15600	-400	5	-2.50	3643752700	234593	10.82	16000	16060	15300	20800	11200	16000	15532.18	0.07	0	9895	20493	18246	17053	14806	13613	17650	14210	67	4800	500	9600	10	1	13366460	2085	-6.15	17.89	12	1.76	-2537.00	872.00	29850	20231221	-47.74	2515	20231020	520.28	22400	-30.36	20240102	13100	19.08	20240206	29850	-47.74	20231221	2515	520.28	20231020	0.00	N	321820	500	66 억		9791	N	N	0	N	00	N
65	20240220	091020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15720	-280	5	-1.75	1257044180	79929	3.69	16000	16060	15510	20800	11200	16000	15726.92	0.07	0	8544	20493	18246	17053	14806	13613	17650	14210	67	4800	500	9600	10	1	13366460	2101	-6.20	18.03	12	0.60	-2537.00	872.00	29850	20231221	-47.34	2515	20231020	525.05	22400	-29.82	20240102	13100	20.00	20240206	29850	-47.34	20231221	2515	525.05	20231020	0.00	N	321820	500	66 억		9791	N	N	0	N	00	N
66	20240219	161015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16000	400	2	2.56	38063692810	2157151	732.95	18990	19300	15860	20250	10920	15600	17648.57	0.56	0	-66036	16566	16082	15766	15282	14966	15925	15125	67	4650	500	9360	10	1	13366460	2139	-6.31	18.35	12	16.14	-2537.00	872.00	29850	20231221	-46.40	2515	20231020	536.18	22400	-28.57	20240102	13100	22.14	20240206	29850	-46.40	20231221	2515	536.18	20231020	0.00	N	321820	500	66 억		75493	N	N	0	N	00	N
67	20240219	151018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16040	440	2	2.82	36954511870	2087749	709.37	18990	19300	16010	20250	10920	15600	17700.65	0.56	0	-71361	16566	16082	15766	15282	14966	15925	15125	67	4650	500	9360	10	1	13366460	2144	-6.32	18.39	12	15.62	-2537.00	872.00	29850	20231221	-46.26	2515	20231020	537.77	22400	-28.39	20240102	13100	22.44	20240206	29850	-46.26	20231221	2515	537.77	20231020	0.00	N	321820	500	66 억		75493	N	N	0	N	00	N
68	20240219	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16530	930	2	5.96	34849852050	1957872	665.24	18990	19300	16270	20250	10920	15600	17799.86	0.56	0	-69186	16566	16082	15766	15282	14966	15925	15125	67	4650	500	9360	10	1	13366460	2209	-6.52	18.96	12	14.65	-2537.00	872.00	29850	20231221	-44.62	2515	20231020	557.26	22400	-26.21	20240102	13100	26.18	20240206	29850	-44.62	20231221	2515	557.26	20231020	0.00	N	321820	500	66 억		75493	N	N	0	N	00	N
69	20240219	131015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16390	790	2	5.06	34013233870	1907220	648.03	18990	19300	16270	20250	10920	15600	17833.93	0.56	0	-69194	16566	16082	15766	15282	14966	15925	15125	67	4650	500	9360	10	1	13366460	2191	-6.46	18.80	12	14.27	-2537.00	872.00	29850	20231221	-45.09	2515	20231020	551.69	22400	-26.83	20240102	13100	25.11	20240206	29850	-45.09	20231221	2515	551.69	20231020	0.00	N	321820	500	66 억		75493	N	N	0	N	00	N
70	20240219	121014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16820	1220	2	7.82	32074200680	1789400	608.00	18990	19300	16320	20250	10920	15600	17924.56	0.56	0	-66889	16566	16082	15766	15282	14966	15925	15125	67	4650	500	9360	10	1	13366460	2248	-6.63	19.29	12	13.39	-2537.00	872.00	29850	20231221	-43.65	2515	20231020	568.79	22400	-24.91	20240102	13100	28.40	20240206	29850	-43.65	20231221	2515	568.79	20231020	0.00	N	321820	500	66 억		75493	N	N	0	N	00	N
71	20240219	111011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16480	880	2	5.64	30680635150	1706045	579.68	18990	19300	16320	20250	10920	15600	17983.49	0.56	0	-66023	16566	16082	15766	15282	14966	15925	15125	67	4650	500	9360	10	1	13366460	2203	-6.50	18.90	12	12.76	-2537.00	872.00	29850	20231221	-44.79	2515	20231020	555.27	22400	-26.43	20240102	13100	25.80	20240206	29850	-44.79	20231221	2515	555.27	20231020	0.00	N	321820	500	66 억		75493	N	N	0	N	00	N
72	20240219	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17300	1700	2	10.90	24629712260	1346774	457.61	18990	19300	17180	20250	10920	15600	18287.93	0.56	0	-70880	16566	16082	15766	15282	14966	15925	15125	67	4650	500	9360	10	1	13366460	2312	-6.82	19.84	12	10.08	-2537.00	872.00	29850	20231221	-42.04	2515	20231020	587.87	22400	-22.77	20240102	13100	32.06	20240206	29850	-42.04	20231221	2515	587.87	20231020	0.00	N	321820	500	66 억		75493	N	N	0	N	00	N
73	20240219	091009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18290	2690	2	17.24	14388305540	771443	262.12	18990	19300	17800	20250	10920	15600	18651.16	0.56	0	-49038	16566	16082	15766	15282	14966	15925	15125	67	4650	500	9360	10	1	13366460	2445	-7.21	20.97	12	5.77	-2537.00	872.00	29850	20231221	-38.73	2515	20231020	627.24	22400	-18.35	20240102	13100	39.62	20240206	29850	-38.73	20231221	2515	627.24	20231020	0.00	N	321820	500	66 억		75493	N	N	0	N	00	N
74	20240216	160959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15600	-380	5	-2.38	4593988970	289580	44.98	16130	16250	15450	20750	11190	15980	15865.11	0.65	0	-11590	17286	16632	16146	15492	15006	16960	15820	67	4770	500	9580	10	1	13366460	2085	-6.15	17.89	12	2.17	-2537.00	872.00	29850	20231221	-47.74	2515	20231020	520.28	22400	-30.36	20240102	13100	19.08	20240206	29850	-47.74	20231221	2515	520.28	20231020	0.00	N	321820	500	66 억		86324	N	N	0	N	00	N
75	20240216	151008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15670	-310	5	-1.94	4278311610	269387	41.85	16130	16250	15450	20750	11190	15980	15881.66	0.65	0	-5611	17286	16632	16146	15492	15006	16960	15820	67	4770	500	9580	10	1	13366460	2095	-6.18	17.97	12	2.02	-2537.00	872.00	29850	20231221	-47.50	2515	20231020	523.06	22400	-30.04	20240102	13100	19.62	20240206	29850	-47.50	20231221	2515	523.06	20231020	0.00	N	321820	500	66 억		86324	N	N	0	N	00	N
76	20240216	141012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15970	-10	5	-0.06	3706974170	233371	36.25	16130	16250	15450	20750	11190	15980	15884.47	0.65	0	5585	17286	16632	16146	15492	15006	16960	15820	67	4770	500	9580	10	1	13366460	2135	-6.29	18.31	12	1.75	-2537.00	872.00	29850	20231221	-46.50	2515	20231020	534.99	22400	-28.71	20240102	13100	21.91	20240206	29850	-46.50	20231221	2515	534.99	20231020	0.00	N	321820	500	66 억		86324	N	N	0	N	00	N
77	20240216	131006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15980	0	3	0.00	3440674720	216718	33.66	16130	16250	15450	20750	11190	15980	15876.28	0.65	0	5608	17286	16632	16146	15492	15006	16960	15820	67	4770	500	9580	10	1	13366460	2136	-6.30	18.33	12	1.62	-2537.00	872.00	29850	20231221	-46.47	2515	20231020	535.39	22400	-28.66	20240102	13100	21.98	20240206	29850	-46.47	20231221	2515	535.39	20231020	0.00	N	321820	500	66 억		86324	N	N	0	N	00	N
78	20240216	121010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16060	80	2	0.50	2651308620	167594	26.03	16130	16200	15450	20750	11190	15980	15819.83	0.65	0	-7069	17286	16632	16146	15492	15006	16960	15820	67	4770	500	9580	10	1	13366460	2147	-6.33	18.42	12	1.25	-2537.00	872.00	29850	20231221	-46.20	2515	20231020	538.57	22400	-28.30	20240102	13100	22.60	20240206	29850	-46.20	20231221	2515	538.57	20231020	0.00	N	321820	500	66 억		86324	N	N	0	N	00	N
79	20240216	111016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16080	100	2	0.63	2156002290	136828	21.25	16130	16150	15450	20750	11190	15980	15757.03	0.65	0	-8971	17286	16632	16146	15492	15006	16960	15820	67	4770	500	9580	10	1	13366460	2149	-6.34	18.44	12	1.02	-2537.00	872.00	29850	20231221	-46.13	2515	20231020	539.36	22400	-28.21	20240102	13100	22.75	20240206	29850	-46.13	20231221	2515	539.36	20231020	0.00	N	321820	500	66 억		86324	N	N	0	N	00	N
80	20240216	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15630	-350	5	-2.19	618661440	39391	6.12	16130	16140	15450	20750	11190	15980	15705.65	0.65	0	-1114	17286	16632	16146	15492	15006	16960	15820	67	4770	500	9580	10	1	13366460	2089	-6.16	17.92	12	0.29	-2537.00	872.00	29850	20231221	-47.64	2515	20231020	521.47	22400	-30.22	20240102	13100	19.31	20240206	29850	-47.64	20231221	2515	521.47	20231020	0.00	N	321820	500	66 억		86324	N	N	0	N	00	N
81	20240215	160959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15980	410	2	2.63	10442152750	641101	287.76	15660	16800	15660	20200	10900	15570	16287.90	0.83	0	-23324	16310	15940	15610	15240	14910	16125	15425	67	4630	500	9340	10	1	13366460	2136	-6.30	18.33	12	4.80	-2537.00	872.00	29850	20231221	-46.47	2515	20231020	535.39	22400	-28.66	20240102	13100	21.98	20240206	29850	-46.47	20231221	2515	535.39	20231020	0.00	N	321820	500	66 억		111293	N	N	0	N	00	N
82	20240215	151005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16000	430	2	2.76	10209327050	626515	281.21	15660	16800	15660	20200	10900	15570	16295.42	0.83	0	-23626	16310	15940	15610	15240	14910	16125	15425	67	4630	500	9340	10	1	13366460	2139	-6.31	18.35	12	4.69	-2537.00	872.00	29850	20231221	-46.40	2515	20231020	536.18	22400	-28.57	20240102	13100	22.14	20240206	29850	-46.40	20231221	2515	536.18	20231020	0.00	N	321820	500	66 억		111293	N	N	0	N	00	N
83	20240215	140959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16150	580	2	3.73	9464415120	580159	260.40	15660	16800	15660	20200	10900	15570	16313.49	0.83	0	-19480	16310	15940	15610	15240	14910	16125	15425	67	4630	500	9340	10	1	13366460	2159	-6.37	18.52	12	4.34	-2537.00	872.00	29850	20231221	-45.90	2515	20231020	542.15	22400	-27.90	20240102	13100	23.28	20240206	29850	-45.90	20231221	2515	542.15	20231020	0.00	N	321820	500	66 억		111293	N	N	0	N	00	N
84	20240215	130932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16200	630	2	4.05	9108894880	558172	250.53	15660	16800	15660	20200	10900	15570	16319.16	0.83	0	-18852	16310	15940	15610	15240	14910	16125	15425	67	4630	500	9340	10	1	13366460	2165	-6.39	18.58	12	4.18	-2537.00	872.00	29850	20231221	-45.73	2515	20231020	544.14	22400	-27.68	20240102	13100	23.66	20240206	29850	-45.73	20231221	2515	544.14	20231020	0.00	N	321820	500	66 억		111293	N	N	0	N	00	N
85	20240215	120959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16250	680	2	4.37	8648513380	529675	237.74	15660	16800	15660	20200	10900	15570	16327.96	0.83	0	-7509	16310	15940	15610	15240	14910	16125	15425	67	4630	500	9340	10	1	13366460	2172	-6.41	18.64	12	3.96	-2537.00	872.00	29850	20231221	-45.56	2515	20231020	546.12	22400	-27.46	20240102	13100	24.05	20240206	29850	-45.56	20231221	2515	546.12	20231020	0.00	N	321820	500	66 억		111293	N	N	0	N	00	N
86	20240215	110951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16300	730	2	4.69	7577700750	463605	208.09	15660	16800	15660	20200	10900	15570	16345.17	0.83	0	-4959	16310	15940	15610	15240	14910	16125	15425	67	4630	500	9340	10	1	13366460	2179	-6.42	18.69	12	3.47	-2537.00	872.00	29850	20231221	-45.39	2515	20231020	548.11	22400	-27.23	20240102	13100	24.43	20240206	29850	-45.39	20231221	2515	548.11	20231020	0.00	N	321820	500	66 억		111293	N	N	0	N	00	N
87	20240215	100951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16410	840	2	5.39	4932205150	303354	136.16	15660	16600	15660	20200	10900	15570	16258.91	0.83	0	-12896	16310	15940	15610	15240	14910	16125	15425	67	4630	500	9340	10	1	13366460	2193	-6.47	18.82	12	2.27	-2537.00	872.00	29850	20231221	-45.03	2515	20231020	552.49	22400	-26.74	20240102	13100	25.27	20240206	29850	-45.03	20231221	2515	552.49	20231020	0.00	N	321820	500	66 억		111293	N	N	0	N	00	N
88	20240215	090955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15990	420	2	2.70	710082330	44464	19.96	15660	16200	15660	20200	10900	15570	15969.83	0.83	0	-2839	16310	15940	15610	15240	14910	16125	15425	67	4630	500	9340	10	1	13366460	2137	-6.30	18.34	12	0.33	-2537.00	872.00	29850	20231221	-46.43	2515	20231020	535.79	22400	-28.62	20240102	13100	22.06	20240206	29850	-46.43	20231221	2515	535.79	20231020	0.00	N	321820	500	66 억		111293	N	N	0	N	00	N
89	20240214	160948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15570	-280	5	-1.77	3386957570	217929	45.92	15510	15980	15280	20600	11100	15850	15541.45	0.78	0	6806	16790	16320	15840	15370	14890	16555	15605	67	4750	500	9510	10	1	13366460	2081	-6.14	17.86	12	1.63	-2537.00	872.00	29850	20231221	-47.84	2515	20231020	519.09	22400	-30.49	20240102	13100	18.85	20240206	29850	-47.84	20231221	2515	519.09	20231020	0.00	N	321820	500	66 억		104211	N	N	0	N	00	N
90	20240214	150950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15510	-340	5	-2.15	3192113190	205373	43.28	15510	15980	15280	20600	11100	15850	15543.00	0.78	0	7648	16790	16320	15840	15370	14890	16555	15605	67	4750	500	9510	10	1	13366460	2073	-6.11	17.79	12	1.54	-2537.00	872.00	29850	20231221	-48.04	2515	20231020	516.70	22400	-30.76	20240102	13100	18.40	20240206	29850	-48.04	20231221	2515	516.70	20231020	0.00	N	321820	500	66 억		104211	N	N	0	N	00	N
91	20240214	140946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15710	-140	5	-0.88	2796870430	179999	37.93	15510	15980	15280	20600	11100	15850	15538.25	0.78	0	11614	16790	16320	15840	15370	14890	16555	15605	67	4750	500	9510	10	1	13366460	2100	-6.19	18.02	12	1.35	-2537.00	872.00	29850	20231221	-47.37	2515	20231020	524.65	22400	-29.87	20240102	13100	19.92	20240206	29850	-47.37	20231221	2515	524.65	20231020	0.00	N	321820	500	66 억		104211	N	N	0	N	00	N
92	20240214	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15450	-400	5	-2.52	2440475660	157277	33.14	15510	15980	15280	20600	11100	15850	15517.05	0.78	0	6010	16790	16320	15840	15370	14890	16555	15605	67	4750	500	9510	10	1	13366460	2065	-6.09	17.72	12	1.18	-2537.00	872.00	29850	20231221	-48.24	2515	20231020	514.31	22400	-31.03	20240102	13100	17.94	20240206	29850	-48.24	20231221	2515	514.31	20231020	0.00	N	321820	500	66 억		104211	N	N	0	N	00	N
93	20240214	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15550	-300	5	-1.89	2256486550	145393	30.64	15510	15980	15280	20600	11100	15850	15519.91	0.78	0	6177	16790	16320	15840	15370	14890	16555	15605	67	4750	500	9510	10	1	13366460	2078	-6.13	17.83	12	1.09	-2537.00	872.00	29850	20231221	-47.91	2515	20231020	518.29	22400	-30.58	20240102	13100	18.70	20240206	29850	-47.91	20231221	2515	518.29	20231020	0.00	N	321820	500	66 억		104211	N	N	0	N	00	N
94	20240214	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15470	-380	5	-2.40	2043691740	131691	27.75	15510	15980	15280	20600	11100	15850	15518.84	0.78	0	4216	16790	16320	15840	15370	14890	16555	15605	67	4750	500	9510	10	1	13366460	2068	-6.10	17.74	12	0.99	-2537.00	872.00	29850	20231221	-48.17	2515	20231020	515.11	22400	-30.94	20240102	13100	18.09	20240206	29850	-48.17	20231221	2515	515.11	20231020	0.00	N	321820	500	66 억		104211	N	N	0	N	00	N
95	20240214	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15420	-430	5	-2.71	533806020	34500	7.27	15510	15830	15380	20600	11100	15850	15472.63	0.78	0	-1429	16790	16320	15840	15370	14890	16555	15605	67	4750	500	9510	10	1	13366460	2061	-6.08	17.68	12	0.26	-2537.00	872.00	29850	20231221	-48.34	2515	20231020	513.12	22400	-31.16	20240102	13100	17.71	20240206	29850	-48.34	20231221	2515	513.12	20231020	0.00	N	321820	500	66 억		104211	N	N	0	N	00	N
96	20240213	160936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15850	-140	5	-0.88	7458625480	468269	21.80	15570	16310	15360	20750	11200	15990	15928.00	0.75	0	-455	18596	17292	15646	14342	12696	17945	14995	67	4760	500	9590	10	1	13366460	2119	-6.25	18.18	12	3.50	-2537.00	872.00	29850	20231221	-46.90	2515	20231020	530.22	22400	-29.24	20240102	13100	20.99	20240206	29850	-46.90	20231221	2515	530.22	20231020	0.00	N	321820	500	66 억		100297	N	N	0	N	00	N
97	20240213	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15720	-270	5	-1.69	7196083850	451626	21.02	15570	16310	15360	20750	11200	15990	15933.59	0.75	0	-1114	18596	17292	15646	14342	12696	17945	14995	67	4760	500	9590	10	1	13366460	2101	-6.20	18.03	12	3.38	-2537.00	872.00	29850	20231221	-47.34	2515	20231020	525.05	22400	-29.82	20240102	13100	20.00	20240206	29850	-47.34	20231221	2515	525.05	20231020	0.00	N	321820	500	66 억		100297	N	N	0	N	00	N
98	20240213	140944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16050	60	2	0.38	6286905430	394329	18.35	15570	16310	15360	20750	11200	15990	15943.18	0.75	0	716	18596	17292	15646	14342	12696	17945	14995	67	4760	500	9590	10	1	13366460	2145	-6.33	18.41	12	2.95	-2537.00	872.00	29850	20231221	-46.23	2515	20231020	538.17	22400	-28.35	20240102	13100	22.52	20240206	29850	-46.23	20231221	2515	538.17	20231020	0.00	N	321820	500	66 억		100297	N	N	0	N	00	N
99	20240213	130931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16100	110	2	0.69	5892259430	369720	17.21	15570	16310	15360	20750	11200	15990	15936.94	0.75	0	1679	18596	17292	15646	14342	12696	17945	14995	67	4760	500	9590	10	1	13366460	2152	-6.35	18.46	12	2.77	-2537.00	872.00	29850	20231221	-46.06	2515	20231020	540.16	22400	-28.12	20240102	13100	22.90	20240206	29850	-46.06	20231221	2515	540.16	20231020	0.00	N	321820	500	66 억		100297	N	N	0	N	00	N
100	20240213	120942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16060	70	2	0.44	5233369160	328917	15.31	15570	16250	15360	20750	11200	15990	15910.66	0.75	0	4	18596	17292	15646	14342	12696	17945	14995	67	4760	500	9590	10	1	13366460	2147	-6.33	18.42	12	2.46	-2537.00	872.00	29850	20231221	-46.20	2515	20231020	538.57	22400	-28.30	20240102	13100	22.60	20240206	29850	-46.20	20231221	2515	538.57	20231020	0.00	N	321820	500	66 억		100297	N	N	0	N	00	N
101	20240213	111006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16230	240	2	1.50	4597752410	289292	13.47	15570	16240	15360	20750	11200	15990	15892.77	0.75	0	6157	18596	17292	15646	14342	12696	17945	14995	67	4760	500	9590	10	1	13366460	2169	-6.40	18.61	12	2.16	-2537.00	872.00	29850	20231221	-45.63	2515	20231020	545.33	22400	-27.54	20240102	13100	23.89	20240206	29850	-45.63	20231221	2515	545.33	20231020	0.00	N	321820	500	66 억		100297	N	N	0	N	00	N
102	20240213	100826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15860	-130	5	-0.81	3583383330	225607	10.50	15570	16230	15360	20750	11200	15990	15882.81	0.75	0	3787	18596	17292	15646	14342	12696	17945	14995	67	4760	500	9590	10	1	13366460	2120	-6.25	18.19	12	1.69	-2537.00	872.00	29850	20231221	-46.87	2515	20231020	530.62	22400	-29.20	20240102	13100	21.07	20240206	29850	-46.87	20231221	2515	530.62	20231020	0.00	N	321820	500	66 억		100297	N	N	0	N	00	N