KissMeData/214270/price/prices-20230601.csv

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
20230630,160853,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3215,-55,5,-1.68,639084455,197988,68.83,3270,3275,3200,4250,2290,3270,3227.90,0.00,0,-39856,3473,3371,3313,3211,3153,3342,3182,166,980,500,2410,5,1,33250463,1069,-8.60,0.90,12,0.60,-374.00,3566.00,5770,20220804,-44.28,2880,20221013,11.63,5750,-44.09,20230210,3130,2.72,20230103,5770,-44.28,20220804,2880,11.63,20221013,5.49,N,214270,500,166 억,,0,N,N,0,N,00,N
20230630,150856,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3200,-70,5,-2.14,557359615,172520,59.98,3270,3275,3200,4250,2290,3270,3230.70,0.00,0,-38148,3473,3371,3313,3211,3153,3342,3182,166,980,500,2410,5,1,33250463,1064,-8.56,0.90,12,0.52,-374.00,3566.00,5770,20220804,-44.54,2880,20221013,11.11,5750,-44.35,20230210,3130,2.24,20230103,5770,-44.54,20220804,2880,11.11,20221013,5.49,N,214270,500,166 억,,0,N,N,0,N,00,N
20230630,140854,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3230,-40,5,-1.22,406447875,125478,43.62,3270,3275,3205,4250,2290,3270,3239.20,0.00,0,-37142,3473,3371,3313,3211,3153,3342,3182,166,980,500,2410,5,1,33250463,1074,-8.64,0.91,12,0.38,-374.00,3566.00,5770,20220804,-44.02,2880,20221013,12.15,5750,-43.83,20230210,3130,3.19,20230103,5770,-44.02,20220804,2880,12.15,20221013,5.49,N,214270,500,166 억,,0,N,N,0,N,00,N
20230630,130854,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3240,-30,5,-0.92,391798515,120931,42.04,3270,3275,3205,4250,2290,3270,3239.85,0.00,0,-35884,3473,3371,3313,3211,3153,3342,3182,166,980,500,2410,5,1,33250463,1077,-8.66,0.91,12,0.36,-374.00,3566.00,5770,20220804,-43.85,2880,20221013,12.50,5750,-43.65,20230210,3130,3.51,20230103,5770,-43.85,20220804,2880,12.50,20221013,5.49,N,214270,500,166 억,,0,N,N,0,N,00,N
20230630,120851,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3210,-60,5,-1.83,361521330,111563,38.78,3270,3275,3205,4250,2290,3270,3240.51,0.00,0,-34232,3473,3371,3313,3211,3153,3342,3182,166,980,500,2410,5,1,33250463,1067,-8.58,0.90,12,0.34,-374.00,3566.00,5770,20220804,-44.37,2880,20221013,11.46,5750,-44.17,20230210,3130,2.56,20230103,5770,-44.37,20220804,2880,11.46,20221013,5.49,N,214270,500,166 억,,0,N,N,0,N,00,N
20230630,110854,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3215,-55,5,-1.68,313565790,96633,33.59,3270,3275,3210,4250,2290,3270,3244.91,0.00,0,-32290,3473,3371,3313,3211,3153,3342,3182,166,980,500,2410,5,1,33250463,1069,-8.60,0.90,12,0.29,-374.00,3566.00,5770,20220804,-44.28,2880,20221013,11.63,5750,-44.09,20230210,3130,2.72,20230103,5770,-44.28,20220804,2880,11.63,20221013,5.49,N,214270,500,166 억,,0,N,N,0,N,00,N
20230630,100854,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3235,-35,5,-1.07,286429075,88217,30.67,3270,3275,3210,4250,2290,3270,3246.87,0.00,0,-31661,3473,3371,3313,3211,3153,3342,3182,166,980,500,2410,5,1,33250463,1076,-8.65,0.91,12,0.27,-374.00,3566.00,5770,20220804,-43.93,2880,20221013,12.33,5750,-43.74,20230210,3130,3.35,20230103,5770,-43.93,20220804,2880,12.33,20221013,5.49,N,214270,500,166 억,,0,N,N,0,N,00,N
20230630,090854,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3270,0,3,0.00,40392425,12354,4.29,3270,3275,3265,4250,2290,3270,3269.58,0.00,0,1969,3473,3371,3313,3211,3153,3342,3182,166,980,500,2410,5,1,33250463,1087,-8.74,0.92,12,0.04,-374.00,3566.00,5770,20220804,-43.33,2880,20221013,13.54,5750,-43.13,20230210,3130,4.47,20230103,5770,-43.33,20220804,2880,13.54,20221013,5.49,N,214270,500,166 억,,0,N,N,0,N,00,N
20230629,160849,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3270,-130,5,-3.82,950305305,286795,136.59,3390,3415,3255,4420,2380,3400,3313.56,0.00,0,-69814,3483,3441,3403,3361,3323,3422,3342,166,1020,500,2510,5,1,33250463,1087,-8.74,0.92,12,0.86,-374.00,3566.00,5770,20220804,-43.33,2880,20221013,13.54,5750,-43.13,20230210,3130,4.47,20230103,5770,-43.33,20220804,2880,13.54,20221013,5.48,N,214270,500,166 억,,0,N,N,0,N,00,N
20230629,150850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3270,-130,5,-3.82,898674915,270984,129.06,3390,3415,3255,4420,2380,3400,3316.34,0.00,0,-67781,3483,3441,3403,3361,3323,3422,3342,166,1020,500,2510,5,1,33250463,1087,-8.74,0.92,12,0.81,-374.00,3566.00,5770,20220804,-43.33,2880,20221013,13.54,5750,-43.13,20230210,3130,4.47,20230103,5770,-43.33,20220804,2880,13.54,20221013,5.48,N,214270,500,166 억,,0,N,N,0,N,00,N
20230629,140847,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3260,-140,5,-4.12,753824665,226596,107.92,3390,3415,3255,4420,2380,3400,3326.73,0.00,0,-63272,3483,3441,3403,3361,3323,3422,3342,166,1020,500,2510,5,1,33250463,1084,-8.72,0.91,12,0.68,-374.00,3566.00,5770,20220804,-43.50,2880,20221013,13.19,5750,-43.30,20230210,3130,4.15,20230103,5770,-43.50,20220804,2880,13.19,20221013,5.48,N,214270,500,166 억,,0,N,N,0,N,00,N
20230629,130847,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3270,-130,5,-3.82,641051800,192081,91.48,3390,3415,3260,4420,2380,3400,3337.40,0.00,0,-57504,3483,3441,3403,3361,3323,3422,3342,166,1020,500,2510,5,1,33250463,1087,-8.74,0.92,12,0.58,-374.00,3566.00,5770,20220804,-43.33,2880,20221013,13.54,5750,-43.13,20230210,3130,4.47,20230103,5770,-43.33,20220804,2880,13.54,20221013,5.48,N,214270,500,166 억,,0,N,N,0,N,00,N
20230629,120850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3310,-90,5,-2.65,454149770,135256,64.42,3390,3415,3305,4420,2380,3400,3357.71,0.00,0,-52486,3483,3441,3403,3361,3323,3422,3342,166,1020,500,2510,5,1,33250463,1101,-8.85,0.93,12,0.41,-374.00,3566.00,5770,20220804,-42.63,2880,20221013,14.93,5750,-42.43,20230210,3130,5.75,20230103,5770,-42.63,20220804,2880,14.93,20221013,5.48,N,214270,500,166 억,,0,N,N,0,N,00,N
20230629,110852,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3365,-35,5,-1.03,330635725,98148,46.74,3390,3415,3330,4420,2380,3400,3368.75,0.00,0,-36037,3483,3441,3403,3361,3323,3422,3342,166,1020,500,2510,5,1,33250463,1119,-9.00,0.94,12,0.30,-374.00,3566.00,5770,20220804,-41.68,2880,20221013,16.84,5750,-41.48,20230210,3130,7.51,20230103,5770,-41.68,20220804,2880,16.84,20221013,5.48,N,214270,500,166 억,,0,N,N,0,N,00,N
20230629,100853,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3390,-10,5,-0.29,141845375,41893,19.95,3390,3415,3380,4420,2380,3400,3385.90,0.00,0,-5339,3483,3441,3403,3361,3323,3422,3342,166,1020,500,2510,5,1,33250463,1127,-9.06,0.95,12,0.13,-374.00,3566.00,5770,20220804,-41.25,2880,20221013,17.71,5750,-41.04,20230210,3130,8.31,20230103,5770,-41.25,20220804,2880,17.71,20221013,5.48,N,214270,500,166 억,,0,N,N,0,N,00,N
20230629,090808,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3395,-5,5,-0.15,27940355,8240,3.92,3390,3415,3385,4420,2380,3400,3390.82,0.00,0,1527,3483,3441,3403,3361,3323,3422,3342,166,1020,500,2510,5,1,33250463,1129,-9.08,0.95,12,0.02,-374.00,3566.00,5770,20220804,-41.16,2880,20221013,17.88,5750,-40.96,20230210,3130,8.47,20230103,5770,-41.16,20220804,2880,17.88,20221013,5.48,N,214270,500,166 억,,0,N,N,0,N,00,N
20230628,160838,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3400,-5,5,-0.15,712315200,209344,121.31,3405,3445,3365,4425,2385,3405,3402.62,0.00,0,-8598,3485,3445,3365,3325,3245,3465,3345,166,1020,500,2510,5,1,33250463,1131,-9.09,0.95,12,0.63,-374.00,3566.00,5770,20220804,-41.07,2880,20221013,18.06,5750,-40.87,20230210,3130,8.63,20230103,5770,-41.07,20220804,2880,18.06,20221013,5.44,N,214270,500,166 억,,0,N,N,0,N,00,N
20230628,150845,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3395,-10,5,-0.29,663714465,195013,113.01,3405,3445,3365,4425,2385,3405,3403.44,0.00,0,-6942,3485,3445,3365,3325,3245,3465,3345,166,1020,500,2510,5,1,33250463,1129,-9.08,0.95,12,0.59,-374.00,3566.00,5770,20220804,-41.16,2880,20221013,17.88,5750,-40.96,20230210,3130,8.47,20230103,5770,-41.16,20220804,2880,17.88,20221013,5.44,N,214270,500,166 억,,0,N,N,0,N,00,N
20230628,140843,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3410,5,2,0.15,565114985,166045,96.22,3405,3445,3365,4425,2385,3405,3403.38,0.00,0,-2854,3485,3445,3365,3325,3245,3465,3345,166,1020,500,2510,5,1,33250463,1134,-9.12,0.96,12,0.50,-374.00,3566.00,5770,20220804,-40.90,2880,20221013,18.40,5750,-40.70,20230210,3130,8.95,20230103,5770,-40.90,20220804,2880,18.40,20221013,5.44,N,214270,500,166 억,,0,N,N,0,N,00,N
20230628,130843,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3400,-5,5,-0.15,379528725,111797,64.78,3405,3435,3365,4425,2385,3405,3394.80,0.00,0,1178,3485,3445,3365,3325,3245,3465,3345,166,1020,500,2510,5,1,33250463,1131,-9.09,0.95,12,0.34,-374.00,3566.00,5770,20220804,-41.07,2880,20221013,18.06,5750,-40.87,20230210,3130,8.63,20230103,5770,-41.07,20220804,2880,18.06,20221013,5.44,N,214270,500,166 억,,0,N,N,0,N,00,N
20230628,120855,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3395,-10,5,-0.29,319519180,94121,54.54,3405,3435,3365,4425,2385,3405,3394.77,0.00,0,582,3485,3445,3365,3325,3245,3465,3345,166,1020,500,2510,5,1,33250463,1129,-9.08,0.95,12,0.28,-374.00,3566.00,5770,20220804,-41.16,2880,20221013,17.88,5750,-40.96,20230210,3130,8.47,20230103,5770,-41.16,20220804,2880,17.88,20221013,5.44,N,214270,500,166 억,,0,N,N,0,N,00,N
20230628,110849,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3395,-10,5,-0.29,288280965,84921,49.21,3405,3435,3365,4425,2385,3405,3394.70,0.00,0,1139,3485,3445,3365,3325,3245,3465,3345,166,1020,500,2510,5,1,33250463,1129,-9.08,0.95,12,0.26,-374.00,3566.00,5770,20220804,-41.16,2880,20221013,17.88,5750,-40.96,20230210,3130,8.47,20230103,5770,-41.16,20220804,2880,17.88,20221013,5.44,N,214270,500,166 억,,0,N,N,0,N,00,N
20230628,100850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3405,0,3,0.00,225718455,66478,38.52,3405,3435,3365,4425,2385,3405,3395.39,0.00,0,992,3485,3445,3365,3325,3245,3465,3345,166,1020,500,2510,5,1,33250463,1132,-9.10,0.95,12,0.20,-374.00,3566.00,5770,20220804,-40.99,2880,20221013,18.23,5750,-40.78,20230210,3130,8.79,20230103,5770,-40.99,20220804,2880,18.23,20221013,5.44,N,214270,500,166 억,,0,N,N,0,N,00,N
20230628,090846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3410,5,2,0.15,13090845,3844,2.23,3405,3410,3405,4425,2385,3405,3405.53,0.00,0,17,3485,3445,3365,3325,3245,3465,3345,166,1020,500,2510,5,1,33250463,1134,-9.12,0.96,12,0.01,-374.00,3566.00,5770,20220804,-40.90,2880,20221013,18.40,5750,-40.70,20230210,3130,8.95,20230103,5770,-40.90,20220804,2880,18.40,20221013,5.44,N,214270,500,166 억,,0,N,N,0,N,00,N
20230627,160845,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3405,65,2,1.95,574627320,171545,132.44,3320,3405,3285,4340,2340,3340,3349.72,0.00,0,27617,3393,3366,3343,3316,3293,3380,3330,166,1000,500,2470,5,1,33250463,1132,-9.10,0.95,12,0.52,-374.00,3566.00,5770,20220804,-40.99,2880,20221013,18.23,5750,-40.78,20230210,3130,8.79,20230103,5770,-40.99,20220804,2880,18.23,20221013,5.48,N,214270,500,166 억,,0,N,N,0,N,00,N
20230627,150851,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3360,20,2,0.60,491178720,146962,113.46,3320,3395,3285,4340,2340,3340,3342.22,0.00,0,24942,3393,3366,3343,3316,3293,3380,3330,166,1000,500,2470,5,1,33250463,1117,-8.98,0.94,12,0.44,-374.00,3566.00,5770,20220804,-41.77,2880,20221013,16.67,5750,-41.57,20230210,3130,7.35,20230103,5770,-41.77,20220804,2880,16.67,20221013,5.48,N,214270,500,166 억,,0,N,N,0,N,00,N
20230627,140900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3375,35,2,1.05,461513625,138148,106.66,3320,3395,3285,4340,2340,3340,3340.72,0.00,0,22985,3393,3366,3343,3316,3293,3380,3330,166,1000,500,2470,5,1,33250463,1122,-9.02,0.95,12,0.42,-374.00,3566.00,5770,20220804,-41.51,2880,20221013,17.19,5750,-41.30,20230210,3130,7.83,20230103,5770,-41.51,20220804,2880,17.19,20221013,5.48,N,214270,500,166 억,,0,N,N,0,N,00,N
20230627,130858,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3360,20,2,0.60,367550945,110287,85.15,3320,3375,3285,4340,2340,3340,3332.68,0.00,0,14641,3393,3366,3343,3316,3293,3380,3330,166,1000,500,2470,5,1,33250463,1117,-8.98,0.94,12,0.33,-374.00,3566.00,5770,20220804,-41.77,2880,20221013,16.67,5750,-41.57,20230210,3130,7.35,20230103,5770,-41.77,20220804,2880,16.67,20221013,5.48,N,214270,500,166 억,,0,N,N,0,N,00,N
20230627,120859,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3340,0,3,0.00,221812920,66883,51.64,3320,3355,3285,4340,2340,3340,3316.43,0.00,0,-8980,3393,3366,3343,3316,3293,3380,3330,166,1000,500,2470,5,1,33250463,1111,-8.93,0.94,12,0.20,-374.00,3566.00,5770,20220804,-42.11,2880,20221013,15.97,5750,-41.91,20230210,3130,6.71,20230103,5770,-42.11,20220804,2880,15.97,20221013,5.48,N,214270,500,166 억,,0,N,N,0,N,00,N
20230627,110907,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3350,10,2,0.30,201995435,60950,47.06,3320,3355,3285,4340,2340,3340,3314.12,0.00,0,-9496,3393,3366,3343,3316,3293,3380,3330,166,1000,500,2470,5,1,33250463,1114,-8.96,0.94,12,0.18,-374.00,3566.00,5770,20220804,-41.94,2880,20221013,16.32,5750,-41.74,20230210,3130,7.03,20230103,5770,-41.94,20220804,2880,16.32,20221013,5.48,N,214270,500,166 억,,0,N,N,0,N,00,N
20230627,100840,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3325,-15,5,-0.45,135456920,40975,31.63,3320,3335,3285,4340,2340,3340,3305.84,0.00,0,-9837,3393,3366,3343,3316,3293,3380,3330,166,1000,500,2470,5,1,33250463,1106,-8.89,0.93,12,0.12,-374.00,3566.00,5770,20220804,-42.37,2880,20221013,15.45,5750,-42.17,20230210,3130,6.23,20230103,5770,-42.37,20220804,2880,15.45,20221013,5.48,N,214270,500,166 억,,0,N,N,0,N,00,N
20230627,090845,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3310,-30,5,-0.90,46430245,14000,10.81,3320,3335,3305,4340,2340,3340,3316.45,0.00,0,-7271,3393,3366,3343,3316,3293,3380,3330,166,1000,500,2470,5,1,33250463,1101,-8.85,0.93,12,0.04,-374.00,3566.00,5770,20220804,-42.63,2880,20221013,14.93,5750,-42.43,20230210,3130,5.75,20230103,5770,-42.63,20220804,2880,14.93,20221013,5.48,N,214270,500,166 억,,0,N,N,0,N,00,N
20230626,160845,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3340,-10,5,-0.30,425938645,127596,40.08,3325,3370,3320,4355,2345,3350,3338.18,0.00,0,469,3556,3452,3381,3277,3206,3505,3330,166,1005,500,2470,5,1,33250463,1111,-8.93,0.94,12,0.38,-374.00,3566.00,5770,20220804,-42.11,2880,20221013,15.97,5750,-41.91,20230210,3130,6.71,20230103,5770,-42.11,20220804,2880,15.97,20221013,5.53,N,214270,500,166 억,,0,N,N,0,N,00,N
20230626,150850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3330,-20,5,-0.60,385066270,115346,36.23,3325,3370,3320,4355,2345,3350,3338.36,0.00,0,-17,3556,3452,3381,3277,3206,3505,3330,166,1005,500,2470,5,1,33250463,1107,-8.90,0.93,12,0.35,-374.00,3566.00,5770,20220804,-42.29,2880,20221013,15.62,5750,-42.09,20230210,3130,6.39,20230103,5770,-42.29,20220804,2880,15.62,20221013,5.53,N,214270,500,166 억,,0,N,N,0,N,00,N
20230626,140848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3340,-10,5,-0.30,313367430,93843,29.48,3325,3370,3320,4355,2345,3350,3339.27,0.00,0,-1571,3556,3452,3381,3277,3206,3505,3330,166,1005,500,2470,5,1,33250463,1111,-8.93,0.94,12,0.28,-374.00,3566.00,5770,20220804,-42.11,2880,20221013,15.97,5750,-41.91,20230210,3130,6.71,20230103,5770,-42.11,20220804,2880,15.97,20221013,5.53,N,214270,500,166 억,,0,N,N,0,N,00,N
20230626,130842,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3345,-5,5,-0.15,297889190,89203,28.02,3325,3370,3320,4355,2345,3350,3339.45,0.00,0,-868,3556,3452,3381,3277,3206,3505,3330,166,1005,500,2470,5,1,33250463,1112,-8.94,0.94,12,0.27,-374.00,3566.00,5770,20220804,-42.03,2880,20221013,16.15,5750,-41.83,20230210,3130,6.87,20230103,5770,-42.03,20220804,2880,16.15,20221013,5.53,N,214270,500,166 억,,0,N,N,0,N,00,N
20230626,120844,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3350,0,3,0.00,272025965,81452,25.59,3325,3370,3320,4355,2345,3350,3339.71,0.00,0,-954,3556,3452,3381,3277,3206,3505,3330,166,1005,500,2470,5,1,33250463,1114,-8.96,0.94,12,0.24,-374.00,3566.00,5770,20220804,-41.94,2880,20221013,16.32,5750,-41.74,20230210,3130,7.03,20230103,5770,-41.94,20220804,2880,16.32,20221013,5.53,N,214270,500,166 억,,0,N,N,0,N,00,N
20230626,110843,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3330,-20,5,-0.60,243235360,72830,22.88,3325,3370,3320,4355,2345,3350,3339.77,0.00,0,-797,3556,3452,3381,3277,3206,3505,3330,166,1005,500,2470,5,1,33250463,1107,-8.90,0.93,12,0.22,-374.00,3566.00,5770,20220804,-42.29,2880,20221013,15.62,5750,-42.09,20230210,3130,6.39,20230103,5770,-42.29,20220804,2880,15.62,20221013,5.53,N,214270,500,166 억,,0,N,N,0,N,00,N
20230626,100844,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3355,5,2,0.15,134965770,40372,12.68,3325,3370,3320,4355,2345,3350,3343.05,0.00,0,-337,3556,3452,3381,3277,3206,3505,3330,166,1005,500,2470,5,1,33250463,1116,-8.97,0.94,12,0.12,-374.00,3566.00,5770,20220804,-41.85,2880,20221013,16.49,5750,-41.65,20230210,3130,7.19,20230103,5770,-41.85,20220804,2880,16.49,20221013,5.53,N,214270,500,166 억,,0,N,N,0,N,00,N
20230626,090846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3345,-5,5,-0.15,48540180,14588,4.58,3325,3345,3320,4355,2345,3350,3327.40,0.00,0,-7703,3556,3452,3381,3277,3206,3505,3330,166,1005,500,2470,5,1,33250463,1112,-8.94,0.94,12,0.04,-374.00,3566.00,5770,20220804,-42.03,2880,20221013,16.15,5750,-41.83,20230210,3130,6.87,20230103,5770,-42.03,20220804,2880,16.15,20221013,5.53,N,214270,500,166 억,,0,N,N,0,N,00,N
20230623,180433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3350,15,2,0.45,1073274420,318345,216.69,3340,3485,3310,4335,2335,3335,3372.14,0.00,0,1643,3468,3401,3363,3296,3258,3382,3277,166,1000,500,2460,5,1,33250463,1114,-8.96,0.94,12,0.96,-374.00,3566.00,5770,20220804,-41.94,2880,20221013,16.32,5750,-41.74,20230210,3130,7.03,20230103,5770,-41.94,20220804,2880,16.32,20221013,5.47,N,214270,500,166 억,,0,N,N,0,N,00,N
20230623,140710,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3360,25,2,0.75,958126925,283950,193.28,3340,3485,3310,4335,2335,3335,3374.28,0.00,0,-577,3468,3401,3363,3296,3258,3382,3277,166,1000,500,2460,5,1,33250463,1117,-8.98,0.94,12,0.85,-374.00,3566.00,5770,20220804,-41.77,2880,20221013,16.67,5750,-41.57,20230210,3130,7.35,20230103,5770,-41.77,20220804,2880,16.67,20221013,5.47,N,214270,500,166 억,,0,N,N,0,N,00,N
20230622,160851,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3335,-10,5,-0.30,482292025,142969,78.78,3345,3430,3325,4345,2345,3345,3373.44,0.00,0,2276,3455,3400,3370,3315,3285,3385,3300,166,1000,500,2470,5,1,33250463,1109,-8.92,0.94,12,0.43,-374.00,3566.00,5770,20220804,-42.20,2880,20221013,15.80,5750,-42.00,20230210,3130,6.55,20230103,5770,-42.20,20220804,2880,15.80,20221013,5.58,N,214270,500,166 억,,0,N,N,0,N,00,N
20230622,151030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3350,5,2,0.15,457561945,135555,74.69,3345,3430,3325,4345,2345,3345,3375.47,0.00,0,2191,3455,3400,3370,3315,3285,3385,3300,166,1000,500,2470,5,1,33250463,1114,-8.96,0.94,12,0.41,-374.00,3566.00,5770,20220804,-41.94,2880,20221013,16.32,5750,-41.74,20230210,3130,7.03,20230103,5770,-41.94,20220804,2880,16.32,20221013,5.58,N,214270,500,166 억,,0,N,N,0,N,00,N
20230622,140801,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3360,15,2,0.45,382007315,112946,62.23,3345,3430,3325,4345,2345,3345,3382.21,0.00,0,4461,3455,3400,3370,3315,3285,3385,3300,166,1000,500,2470,5,1,33250463,1117,-8.98,0.94,12,0.34,-374.00,3566.00,5770,20220804,-41.77,2880,20221013,16.67,5750,-41.57,20230210,3130,7.35,20230103,5770,-41.77,20220804,2880,16.67,20221013,5.58,N,214270,500,166 억,,0,N,N,0,N,00,N
20230622,130654,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3380,35,2,1.05,340710330,100650,55.46,3345,3430,3325,4345,2345,3345,3385.10,0.00,0,9904,3455,3400,3370,3315,3285,3385,3300,166,1000,500,2470,5,1,33250463,1124,-9.04,0.95,12,0.30,-374.00,3566.00,5770,20220804,-41.42,2880,20221013,17.36,5750,-41.22,20230210,3130,7.99,20230103,5770,-41.42,20220804,2880,17.36,20221013,5.58,N,214270,500,166 억,,0,N,N,0,N,00,N
20230622,120103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3395,50,2,1.49,321177570,94863,52.27,3345,3430,3325,4345,2345,3345,3385.70,0.00,0,10539,3455,3400,3370,3315,3285,3385,3300,166,1000,500,2470,5,1,33250463,1129,-9.08,0.95,12,0.29,-374.00,3566.00,5770,20220804,-41.16,2880,20221013,17.88,5750,-40.96,20230210,3130,8.47,20230103,5770,-41.16,20220804,2880,17.88,20221013,5.58,N,214270,500,166 억,,0,N,N,0,N,00,N
20230622,110210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3375,30,2,0.90,252351715,74468,41.03,3345,3430,3325,4345,2345,3345,3388.73,0.00,0,6208,3455,3400,3370,3315,3285,3385,3300,166,1000,500,2470,5,1,33250463,1122,-9.02,0.95,12,0.22,-374.00,3566.00,5770,20220804,-41.51,2880,20221013,17.19,5750,-41.30,20230210,3130,7.83,20230103,5770,-41.51,20220804,2880,17.19,20221013,5.58,N,214270,500,166 억,,0,N,N,0,N,00,N
20230622,100107,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3415,70,2,2.09,170527370,50466,27.81,3345,3430,3325,4345,2345,3345,3379.05,0.00,0,6239,3455,3400,3370,3315,3285,3385,3300,166,1000,500,2470,5,1,33250463,1136,-9.13,0.96,12,0.15,-374.00,3566.00,5770,20220804,-40.81,2880,20221013,18.58,5750,-40.61,20230210,3130,9.11,20230103,5770,-40.81,20220804,2880,18.58,20221013,5.58,N,214270,500,166 억,,0,N,N,0,N,00,N
20230622,090154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3380,35,2,1.05,10022450,2997,1.65,3345,3380,3335,4345,2345,3345,3344.16,0.00,0,-738,3455,3400,3370,3315,3285,3385,3300,166,1000,500,2470,5,1,33250463,1124,-9.04,0.95,12,0.01,-374.00,3566.00,5770,20220804,-41.42,2880,20221013,17.36,5750,-41.22,20230210,3130,7.99,20230103,5770,-41.42,20220804,2880,17.36,20221013,5.58,N,214270,500,166 억,,0,N,N,0,N,00,N
20230621,160204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3345,-75,5,-2.19,596977830,176837,71.45,3420,3425,3340,4445,2395,3420,3375.88,0.00,0,-46177,3523,3471,3408,3356,3293,3497,3382,166,1025,500,2530,5,1,33250463,1112,-8.94,0.94,12,0.53,-374.00,3566.00,5770,20220804,-42.03,2880,20221013,16.15,5750,-41.83,20230210,3130,6.87,20230103,5770,-42.03,20220804,2880,16.15,20221013,5.59,N,214270,500,166 억,,0,N,N,0,N,00,N
20230621,150900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3350,-70,5,-2.05,556355215,164691,66.55,3420,3425,3350,4445,2395,3420,3378.18,0.00,0,-45773,3523,3471,3408,3356,3293,3497,3382,166,1025,500,2530,5,1,33250463,1114,-8.96,0.94,12,0.50,-374.00,3566.00,5770,20220804,-41.94,2880,20221013,16.32,5750,-41.74,20230210,3130,7.03,20230103,5770,-41.94,20220804,2880,16.32,20221013,5.59,N,214270,500,166 억,,0,N,N,0,N,00,N
20230621,140856,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3370,-50,5,-1.46,464142530,137209,55.44,3420,3425,3355,4445,2395,3420,3382.74,0.00,0,-39299,3523,3471,3408,3356,3293,3497,3382,166,1025,500,2530,5,1,33250463,1121,-9.01,0.95,12,0.41,-374.00,3566.00,5770,20220804,-41.59,2880,20221013,17.01,5750,-41.39,20230210,3130,7.67,20230103,5770,-41.59,20220804,2880,17.01,20221013,5.59,N,214270,500,166 억,,0,N,N,0,N,00,N
20230621,130811,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3380,-40,5,-1.17,377820170,111535,45.07,3420,3425,3360,4445,2395,3420,3387.46,0.00,0,-26292,3523,3471,3408,3356,3293,3497,3382,166,1025,500,2530,5,1,33250463,1124,-9.04,0.95,12,0.34,-374.00,3566.00,5770,20220804,-41.42,2880,20221013,17.36,5750,-41.22,20230210,3130,7.99,20230103,5770,-41.42,20220804,2880,17.36,20221013,5.59,N,214270,500,166 억,,0,N,N,0,N,00,N
20230621,120639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3370,-50,5,-1.46,301172300,88785,35.87,3420,3425,3370,4445,2395,3420,3392.15,0.00,0,-23732,3523,3471,3408,3356,3293,3497,3382,166,1025,500,2530,5,1,33250463,1121,-9.01,0.95,12,0.27,-374.00,3566.00,5770,20220804,-41.59,2880,20221013,17.01,5750,-41.39,20230210,3130,7.67,20230103,5770,-41.59,20220804,2880,17.01,20221013,5.59,N,214270,500,166 억,,0,N,N,0,N,00,N
20230621,110447,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3380,-40,5,-1.17,277698605,81832,33.07,3420,3425,3370,4445,2395,3420,3393.52,0.00,0,-21869,3523,3471,3408,3356,3293,3497,3382,166,1025,500,2530,5,1,33250463,1124,-9.04,0.95,12,0.25,-374.00,3566.00,5770,20220804,-41.42,2880,20221013,17.36,5750,-41.22,20230210,3130,7.99,20230103,5770,-41.42,20220804,2880,17.36,20221013,5.59,N,214270,500,166 억,,0,N,N,0,N,00,N
20230621,101010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3405,-15,5,-0.44,129046225,37930,15.33,3420,3425,3380,4445,2395,3420,3402.22,0.00,0,-3517,3523,3471,3408,3356,3293,3497,3382,166,1025,500,2530,5,1,33250463,1132,-9.10,0.95,12,0.11,-374.00,3566.00,5770,20220804,-40.99,2880,20221013,18.23,5750,-40.78,20230210,3130,8.79,20230103,5770,-40.99,20220804,2880,18.23,20221013,5.59,N,214270,500,166 억,,0,N,N,0,N,00,N
20230621,090748,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3400,-20,5,-0.58,47000145,13776,5.57,3420,3425,3400,4445,2395,3420,3411.74,0.00,0,8159,3523,3471,3408,3356,3293,3497,3382,166,1025,500,2530,5,1,33250463,1131,-9.09,0.95,12,0.04,-374.00,3566.00,5770,20220804,-41.07,2880,20221013,18.06,5750,-40.87,20230210,3130,8.63,20230103,5770,-41.07,20220804,2880,18.06,20221013,5.59,N,214270,500,166 억,,0,N,N,0,N,00,N
20230620,160603,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3420,50,2,1.48,837310920,245172,144.26,3360,3460,3345,4380,2360,3370,3415.21,0.00,0,28613,3420,3395,3355,3330,3290,3407,3342,166,1010,500,2490,5,1,33250463,1137,-9.14,0.96,12,0.74,-374.00,3566.00,5770,20220804,-40.73,2880,20221013,18.75,5750,-40.52,20230210,3130,9.27,20230103,5770,-40.73,20220804,2880,18.75,20221013,5.62,N,214270,500,166 억,,0,N,N,0,N,00,N
20230620,150847,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3410,40,2,1.19,813449270,238177,140.15,3360,3460,3345,4380,2360,3370,3415.33,0.00,0,27960,3420,3395,3355,3330,3290,3407,3342,166,1010,500,2490,5,1,33250463,1134,-9.12,0.96,12,0.72,-374.00,3566.00,5770,20220804,-40.90,2880,20221013,18.40,5750,-40.70,20230210,3130,8.95,20230103,5770,-40.90,20220804,2880,18.40,20221013,5.62,N,214270,500,166 억,,0,N,N,0,N,00,N
20230620,140720,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3420,50,2,1.48,732310895,214344,126.12,3360,3460,3345,4380,2360,3370,3416.54,0.00,0,24149,3420,3395,3355,3330,3290,3407,3342,166,1010,500,2490,5,1,33250463,1137,-9.14,0.96,12,0.64,-374.00,3566.00,5770,20220804,-40.73,2880,20221013,18.75,5750,-40.52,20230210,3130,9.27,20230103,5770,-40.73,20220804,2880,18.75,20221013,5.62,N,214270,500,166 억,,0,N,N,0,N,00,N
20230620,130813,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3420,50,2,1.48,690944725,202266,119.02,3360,3460,3345,4380,2360,3370,3416.04,0.00,0,21970,3420,3395,3355,3330,3290,3407,3342,166,1010,500,2490,5,1,33250463,1137,-9.14,0.96,12,0.61,-374.00,3566.00,5770,20220804,-40.73,2880,20221013,18.75,5750,-40.52,20230210,3130,9.27,20230103,5770,-40.73,20220804,2880,18.75,20221013,5.62,N,214270,500,166 억,,0,N,N,0,N,00,N
20230620,120507,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3450,80,2,2.37,552020825,161777,95.19,3360,3450,3345,4380,2360,3370,3412.25,0.00,0,18367,3420,3395,3355,3330,3290,3407,3342,166,1010,500,2490,5,1,33250463,1147,-9.22,0.97,12,0.49,-374.00,3566.00,5770,20220804,-40.21,2880,20221013,19.79,5750,-40.00,20230210,3130,10.22,20230103,5770,-40.21,20220804,2880,19.79,20221013,5.62,N,214270,500,166 억,,0,N,N,0,N,00,N
20230620,110828,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3445,75,2,2.23,427717145,125650,73.93,3360,3445,3345,4380,2360,3370,3404.06,0.00,0,19187,3420,3395,3355,3330,3290,3407,3342,166,1010,500,2490,5,1,33250463,1145,-9.21,0.97,12,0.38,-374.00,3566.00,5770,20220804,-40.29,2880,20221013,19.62,5750,-40.09,20230210,3130,10.06,20230103,5770,-40.29,20220804,2880,19.62,20221013,5.62,N,214270,500,166 억,,0,N,N,0,N,00,N
20230620,100657,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3400,30,2,0.89,192674965,56985,33.53,3360,3410,3345,4380,2360,3370,3381.17,0.00,0,18302,3420,3395,3355,3330,3290,3407,3342,166,1010,500,2490,5,1,33250463,1131,-9.09,0.95,12,0.17,-374.00,3566.00,5770,20220804,-41.07,2880,20221013,18.06,5750,-40.87,20230210,3130,8.63,20230103,5770,-41.07,20220804,2880,18.06,20221013,5.62,N,214270,500,166 억,,0,N,N,0,N,00,N
20230620,090824,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3370,0,3,0.00,39439060,11722,6.90,3360,3370,3345,4380,2360,3370,3364.50,0.00,0,6010,3420,3395,3355,3330,3290,3407,3342,166,1010,500,2490,5,1,33250463,1121,-9.01,0.95,12,0.04,-374.00,3566.00,5770,20220804,-41.59,2880,20221013,17.01,5750,-41.39,20230210,3130,7.67,20230103,5770,-41.59,20220804,2880,17.01,20221013,5.62,N,214270,500,166 억,,0,N,N,0,N,00,N
20230619,160113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3370,0,3,0.00,558974730,167297,105.21,3350,3380,3315,4380,2360,3370,3340.95,0.00,0,18481,3470,3420,3345,3295,3220,3445,3320,166,1010,500,2490,5,1,33250463,1121,-9.01,0.95,12,0.50,-374.00,3566.00,5770,20220804,-41.59,2880,20221013,17.01,5750,-41.39,20230210,3130,7.67,20230103,5770,-41.59,20220804,2880,17.01,20221013,5.75,N,214270,500,166 억,,0,N,N,0,N,00,N
20230619,150611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3370,0,3,0.00,513946150,153939,96.81,3350,3370,3315,4380,2360,3370,3338.64,0.00,0,18884,3470,3420,3345,3295,3220,3445,3320,166,1010,500,2490,5,1,33250463,1121,-9.01,0.95,12,0.46,-374.00,3566.00,5770,20220804,-41.59,2880,20221013,17.01,5750,-41.39,20230210,3130,7.67,20230103,5770,-41.59,20220804,2880,17.01,20221013,5.75,N,214270,500,166 억,,0,N,N,0,N,00,N
20230619,140253,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3335,-35,5,-1.04,380101225,113973,71.67,3350,3360,3315,4380,2360,3370,3335.01,0.00,0,3005,3470,3420,3345,3295,3220,3445,3320,166,1010,500,2490,5,1,33250463,1109,-8.92,0.94,12,0.34,-374.00,3566.00,5770,20220804,-42.20,2880,20221013,15.80,5750,-42.00,20230210,3130,6.55,20230103,5770,-42.20,20220804,2880,15.80,20221013,5.75,N,214270,500,166 억,,0,N,N,0,N,00,N
20230619,130502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3335,-35,5,-1.04,337107425,101061,63.55,3350,3360,3315,4380,2360,3370,3335.68,0.00,0,3182,3470,3420,3345,3295,3220,3445,3320,166,1010,500,2490,5,1,33250463,1109,-8.92,0.94,12,0.30,-374.00,3566.00,5770,20220804,-42.20,2880,20221013,15.80,5750,-42.00,20230210,3130,6.55,20230103,5770,-42.20,20220804,2880,15.80,20221013,5.75,N,214270,500,166 억,,0,N,N,0,N,00,N
20230619,120746,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3330,-40,5,-1.19,274770080,82330,51.77,3350,3360,3315,4380,2360,3370,3337.42,0.00,0,1428,3470,3420,3345,3295,3220,3445,3320,166,1010,500,2490,5,1,33250463,1107,-8.90,0.93,12,0.25,-374.00,3566.00,5770,20220804,-42.29,2880,20221013,15.62,5750,-42.09,20230210,3130,6.39,20230103,5770,-42.29,20220804,2880,15.62,20221013,5.75,N,214270,500,166 억,,0,N,N,0,N,00,N
20230619,110343,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3335,-35,5,-1.04,192050495,57480,36.15,3350,3360,3325,4380,2360,3370,3341.17,0.00,0,223,3470,3420,3345,3295,3220,3445,3320,166,1010,500,2490,5,1,33250463,1109,-8.92,0.94,12,0.17,-374.00,3566.00,5770,20220804,-42.20,2880,20221013,15.80,5750,-42.00,20230210,3130,6.55,20230103,5770,-42.20,20220804,2880,15.80,20221013,5.75,N,214270,500,166 억,,0,N,N,0,N,00,N
20230619,100337,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3345,-25,5,-0.74,141828090,42424,26.68,3350,3360,3330,4380,2360,3370,3343.11,0.00,0,-1226,3470,3420,3345,3295,3220,3445,3320,166,1010,500,2490,5,1,33250463,1112,-8.94,0.94,12,0.13,-374.00,3566.00,5770,20220804,-42.03,2880,20221013,16.15,5750,-41.83,20230210,3130,6.87,20230103,5770,-42.03,20220804,2880,16.15,20221013,5.75,N,214270,500,166 억,,0,N,N,0,N,00,N
20230619,090211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3345,-25,5,-0.74,55742730,16638,10.46,3350,3355,3345,4380,2360,3370,3350.33,0.00,0,587,3470,3420,3345,3295,3220,3445,3320,166,1010,500,2490,5,1,33250463,1112,-8.94,0.94,12,0.05,-374.00,3566.00,5770,20220804,-42.03,2880,20221013,16.15,5750,-41.83,20230210,3130,6.87,20230103,5770,-42.03,20220804,2880,16.15,20221013,5.75,N,214270,500,166 억,,0,N,N,0,N,00,N
20230616,160707,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3370,100,2,3.06,529613535,157888,75.66,3270,3395,3270,4250,2290,3270,3354.36,0.00,0,19142,3416,3342,3296,3222,3176,3320,3200,166,980,500,2410,5,1,33250463,1121,-9.01,0.95,12,0.47,-374.00,3566.00,5770,20220804,-41.59,2880,20221013,17.01,5750,-41.39,20230210,3130,7.67,20230103,5770,-41.59,20220804,2880,17.01,20221013,5.63,N,214270,500,166 억,,0,N,N,0,N,00,N
20230616,150450,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3370,100,2,3.06,485344880,144741,69.36,3270,3395,3270,4250,2290,3270,3353.20,0.00,0,19169,3416,3342,3296,3222,3176,3320,3200,166,980,500,2410,5,1,33250463,1121,-9.01,0.95,12,0.44,-374.00,3566.00,5770,20220804,-41.59,2880,20221013,17.01,5750,-41.39,20230210,3130,7.67,20230103,5770,-41.59,20220804,2880,17.01,20221013,5.63,N,214270,500,166 억,,0,N,N,0,N,00,N
20230616,140107,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3355,85,2,2.60,406761995,121351,58.16,3270,3395,3270,4250,2290,3270,3351.95,0.00,0,22688,3416,3342,3296,3222,3176,3320,3200,166,980,500,2410,5,1,33250463,1116,-8.97,0.94,12,0.36,-374.00,3566.00,5770,20220804,-41.85,2880,20221013,16.49,5750,-41.65,20230210,3130,7.19,20230103,5770,-41.85,20220804,2880,16.49,20221013,5.63,N,214270,500,166 억,,0,N,N,0,N,00,N
20230616,130914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3370,100,2,3.06,380723735,113598,54.44,3270,3395,3270,4250,2290,3270,3351.50,0.00,0,23480,3416,3342,3296,3222,3176,3320,3200,166,980,500,2410,5,1,33250463,1121,-9.01,0.95,12,0.34,-374.00,3566.00,5770,20220804,-41.59,2880,20221013,17.01,5750,-41.39,20230210,3130,7.67,20230103,5770,-41.59,20220804,2880,17.01,20221013,5.63,N,214270,500,166 억,,0,N,N,0,N,00,N
20230616,120641,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3375,105,2,3.21,357331305,106656,51.11,3270,3395,3270,4250,2290,3270,3350.32,0.00,0,23776,3416,3342,3296,3222,3176,3320,3200,166,980,500,2410,5,1,33250463,1122,-9.02,0.95,12,0.32,-374.00,3566.00,5770,20220804,-41.51,2880,20221013,17.19,5750,-41.30,20230210,3130,7.83,20230103,5770,-41.51,20220804,2880,17.19,20221013,5.63,N,214270,500,166 억,,0,N,N,0,N,00,N
20230616,110948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3370,100,2,3.06,279509885,83628,40.08,3270,3375,3270,4250,2290,3270,3342.30,0.00,0,24130,3416,3342,3296,3222,3176,3320,3200,166,980,500,2410,5,1,33250463,1121,-9.01,0.95,12,0.25,-374.00,3566.00,5770,20220804,-41.59,2880,20221013,17.01,5750,-41.39,20230210,3130,7.67,20230103,5770,-41.59,20220804,2880,17.01,20221013,5.63,N,214270,500,166 억,,0,N,N,0,N,00,N
20230616,100637,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3360,90,2,2.75,205600075,61572,29.51,3270,3375,3270,4250,2290,3270,3339.18,0.00,0,21514,3416,3342,3296,3222,3176,3320,3200,166,980,500,2410,5,1,33250463,1117,-8.98,0.94,12,0.19,-374.00,3566.00,5770,20220804,-41.77,2880,20221013,16.67,5750,-41.57,20230210,3130,7.35,20230103,5770,-41.77,20220804,2880,16.67,20221013,5.63,N,214270,500,166 억,,0,N,N,0,N,00,N
20230616,090918,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3325,55,2,1.68,63070280,19055,9.13,3270,3340,3270,4250,2290,3270,3309.91,0.00,0,1483,3416,3342,3296,3222,3176,3320,3200,166,980,500,2410,5,1,33250463,1106,-8.89,0.93,12,0.06,-374.00,3566.00,5770,20220804,-42.37,2880,20221013,15.45,5750,-42.17,20230210,3130,6.23,20230103,5770,-42.37,20220804,2880,15.45,20221013,5.63,N,214270,500,166 억,,0,N,N,0,N,00,N
20230615,150553,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3285,-30,5,-0.90,607805090,184679,84.75,3315,3370,3250,4305,2325,3315,3291.14,0.00,0,28529,3425,3370,3335,3280,3245,3352,3262,166,990,500,2450,5,1,33250463,1092,-8.78,0.92,12,0.56,-374.00,3566.00,5770,20220804,-43.07,2880,20221013,14.06,5750,-42.87,20230210,3130,4.95,20230103,5770,-43.07,20220804,2880,14.06,20221013,5.58,N,214270,500,166 억,,0,N,N,0,N,00,N
20230615,140912,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3270,-45,5,-1.36,563293940,171124,78.53,3315,3370,3250,4305,2325,3315,3291.73,0.00,0,30603,3425,3370,3335,3280,3245,3352,3262,166,990,500,2450,5,1,33250463,1087,-8.74,0.92,12,0.51,-374.00,3566.00,5770,20220804,-43.33,2880,20221013,13.54,5750,-43.13,20230210,3130,4.47,20230103,5770,-43.33,20220804,2880,13.54,20221013,5.58,N,214270,500,166 억,,0,N,N,0,N,00,N
20230615,130502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3310,-5,5,-0.15,365795620,110818,50.85,3315,3370,3250,4305,2325,3315,3300.87,0.00,0,1033,3425,3370,3335,3280,3245,3352,3262,166,990,500,2450,5,1,33250463,1101,-8.85,0.93,12,0.33,-374.00,3566.00,5770,20220804,-42.63,2880,20221013,14.93,5750,-42.43,20230210,3130,5.75,20230103,5770,-42.63,20220804,2880,14.93,20221013,5.58,N,214270,500,166 억,,0,N,N,0,N,00,N
20230615,120217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3305,-10,5,-0.30,324518030,98275,45.10,3315,3370,3250,4305,2325,3315,3302.14,0.00,0,-1708,3425,3370,3335,3280,3245,3352,3262,166,990,500,2450,5,1,33250463,1099,-8.84,0.93,12,0.30,-374.00,3566.00,5770,20220804,-42.72,2880,20221013,14.76,5750,-42.52,20230210,3130,5.59,20230103,5770,-42.72,20220804,2880,14.76,20221013,5.58,N,214270,500,166 억,,0,N,N,0,N,00,N
20230615,110714,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3275,-40,5,-1.21,251831430,76031,34.89,3315,3370,3250,4305,2325,3315,3312.22,0.00,0,-2992,3425,3370,3335,3280,3245,3352,3262,166,990,500,2450,5,1,33250463,1089,-8.76,0.92,12,0.23,-374.00,3566.00,5770,20220804,-43.24,2880,20221013,13.72,5750,-43.04,20230210,3130,4.63,20230103,5770,-43.24,20220804,2880,13.72,20221013,5.58,N,214270,500,166 억,,0,N,N,0,N,00,N
20230611,184559,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3455,45,2,1.32,1416814100,408074,42.73,3420,3530,3385,4430,2390,3410,3472.28,0.00,0,51190,3690,3550,3450,3310,3210,3500,3260,166,1020,500,2520,5,1,33250463,1149,-9.24,0.97,12,1.23,-374.00,3566.00,6070,20220610,-43.08,2880,20221013,19.97,5750,-39.91,20230210,3130,10.38,20230103,6070,-43.08,20220610,2880,19.97,20221013,5.48,N,214270,500,166 억,,0,N,N,0,N,00,N