KissMeData/289010/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
20230630,161006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4740,-150,5,-3.07,1011706405,210172,135.11,4850,5090,4720,6350,3425,4890,4813.78,2.43,0,-66643,5190,5040,4950,4800,4710,4995,4755,64,1462,500,3030,5,1,12864037,610,74.06,0.87,12,1.63,64.00,5444.00,6480,20220822,-26.85,3700,20220930,28.11,6200,-23.55,20230419,3820,24.08,20230103,6480,-26.85,20220822,3700,28.11,20220930,5.68,N,289010,500,64 억,,312739,N,N,0,N,00,N
20230630,151007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4765,-125,5,-2.56,924911120,191894,123.36,4850,5090,4720,6350,3425,4890,4819.83,2.43,0,-58636,5190,5040,4950,4800,4710,4995,4755,64,1462,500,3030,5,1,12864037,613,74.45,0.88,12,1.49,64.00,5444.00,6480,20220822,-26.47,3700,20220930,28.78,6200,-23.15,20230419,3820,24.74,20230103,6480,-26.47,20220822,3700,28.78,20220930,5.68,N,289010,500,64 억,,312739,N,N,0,N,00,N
20230630,141006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4750,-140,5,-2.86,809876215,167680,107.80,4850,5090,4720,6350,3425,4890,4829.82,2.43,0,-53060,5190,5040,4950,4800,4710,4995,4755,64,1462,500,3030,5,1,12864037,611,74.22,0.87,12,1.30,64.00,5444.00,6480,20220822,-26.70,3700,20220930,28.38,6200,-23.39,20230419,3820,24.35,20230103,6480,-26.70,20220822,3700,28.38,20220930,5.68,N,289010,500,64 억,,312739,N,N,0,N,00,N
20230630,131006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4745,-145,5,-2.97,359389480,75050,48.25,4850,4885,4730,6350,3425,4890,4788.40,2.43,0,-24832,5190,5040,4950,4800,4710,4995,4755,64,1462,500,3030,5,1,12864037,610,74.14,0.87,12,0.58,64.00,5444.00,6480,20220822,-26.77,3700,20220930,28.24,6200,-23.47,20230419,3820,24.21,20230103,6480,-26.77,20220822,3700,28.24,20220930,5.68,N,289010,500,64 억,,312739,N,N,0,N,00,N
20230630,121003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4770,-120,5,-2.45,281756290,58714,37.75,4850,4885,4760,6350,3425,4890,4798.48,2.43,0,-15553,5190,5040,4950,4800,4710,4995,4755,64,1462,500,3030,5,1,12864037,614,74.53,0.88,12,0.46,64.00,5444.00,6480,20220822,-26.39,3700,20220930,28.92,6200,-23.06,20230419,3820,24.87,20230103,6480,-26.39,20220822,3700,28.92,20220930,5.68,N,289010,500,64 억,,312739,N,N,0,N,00,N
20230630,111001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4805,-85,5,-1.74,224627080,46788,30.08,4850,4885,4760,6350,3425,4890,4800.57,2.43,0,-10060,5190,5040,4950,4800,4710,4995,4755,64,1462,500,3030,5,1,12864037,618,75.08,0.88,12,0.36,64.00,5444.00,6480,20220822,-25.85,3700,20220930,29.86,6200,-22.50,20230419,3820,25.79,20230103,6480,-25.85,20220822,3700,29.86,20220930,5.68,N,289010,500,64 억,,312739,N,N,0,N,00,N
20230630,101006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4805,-85,5,-1.74,208274070,43386,27.89,4850,4885,4760,6350,3425,4890,4800.08,2.43,0,-8136,5190,5040,4950,4800,4710,4995,4755,64,1462,500,3030,5,1,12864037,618,75.08,0.88,12,0.34,64.00,5444.00,6480,20220822,-25.85,3700,20220930,29.86,6200,-22.50,20230419,3820,25.79,20230103,6480,-25.85,20220822,3700,29.86,20220930,5.68,N,289010,500,64 억,,312739,N,N,0,N,00,N
20230630,091006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4845,-45,5,-0.92,32915085,6778,4.36,4850,4885,4845,6350,3425,4890,4855.14,2.43,0,-1105,5190,5040,4950,4800,4710,4995,4755,64,1462,500,3030,5,1,12864037,623,75.70,0.89,12,0.05,64.00,5444.00,6480,20220822,-25.23,3700,20220930,30.95,6200,-21.85,20230419,3820,26.83,20230103,6480,-25.23,20220822,3700,30.95,20220930,5.68,N,289010,500,64 억,,312739,N,N,0,N,00,N
20230629,160959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4890,-170,5,-3.36,762344325,153886,147.02,5070,5100,4860,6570,3550,5060,4953.83,2.83,0,-50897,5273,5166,5113,5006,4953,5140,4980,64,1510,500,3130,5,1,12864037,629,76.41,0.90,12,1.20,64.00,5444.00,6480,20220822,-24.54,3700,20220930,32.16,6200,-21.13,20230419,3820,28.01,20230103,6480,-24.54,20220822,3700,32.16,20220930,5.73,N,289010,500,64 억,,364618,N,N,0,N,00,N
20230629,151001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4880,-180,5,-3.56,734871445,148248,141.63,5070,5100,4860,6570,3550,5060,4956.75,2.83,0,-51214,5273,5166,5113,5006,4953,5140,4980,64,1510,500,3130,5,1,12864037,628,76.25,0.90,12,1.15,64.00,5444.00,6480,20220822,-24.69,3700,20220930,31.89,6200,-21.29,20230419,3820,27.75,20230103,6480,-24.69,20220822,3700,31.89,20220930,5.73,N,289010,500,64 억,,364618,N,N,0,N,00,N
20230629,140958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4905,-155,5,-3.06,625698925,125907,120.29,5070,5100,4890,6570,3550,5060,4969.24,2.83,0,-49372,5273,5166,5113,5006,4953,5140,4980,64,1510,500,3130,5,1,12864037,631,76.64,0.90,12,0.98,64.00,5444.00,6480,20220822,-24.31,3700,20220930,32.57,6200,-20.89,20230419,3820,28.40,20230103,6480,-24.31,20220822,3700,32.57,20220930,5.73,N,289010,500,64 억,,364618,N,N,0,N,00,N
20230629,130956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4920,-140,5,-2.77,552207300,110925,105.97,5070,5100,4905,6570,3550,5060,4977.90,2.83,0,-42860,5273,5166,5113,5006,4953,5140,4980,64,1510,500,3130,5,1,12864037,633,76.88,0.90,12,0.86,64.00,5444.00,6480,20220822,-24.07,3700,20220930,32.97,6200,-20.65,20230419,3820,28.80,20230103,6480,-24.07,20220822,3700,32.97,20220930,5.73,N,289010,500,64 억,,364618,N,N,0,N,00,N
20230629,121000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4935,-125,5,-2.47,457815715,91774,87.68,5070,5100,4935,6570,3550,5060,4988.19,2.83,0,-34731,5273,5166,5113,5006,4953,5140,4980,64,1510,500,3130,5,1,12864037,635,77.11,0.91,12,0.71,64.00,5444.00,6480,20220822,-23.84,3700,20220930,33.38,6200,-20.40,20230419,3820,29.19,20230103,6480,-23.84,20220822,3700,33.38,20220930,5.73,N,289010,500,64 억,,364618,N,N,0,N,00,N
20230629,111002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4940,-120,5,-2.37,414350550,82979,79.28,5070,5100,4935,6570,3550,5060,4993.11,2.83,0,-32730,5273,5166,5113,5006,4953,5140,4980,64,1510,500,3130,5,1,12864037,635,77.19,0.91,12,0.65,64.00,5444.00,6480,20220822,-23.77,3700,20220930,33.51,6200,-20.32,20230419,3820,29.32,20230103,6480,-23.77,20220822,3700,33.51,20220930,5.73,N,289010,500,64 억,,364618,N,N,0,N,00,N
20230629,101004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4980,-80,5,-1.58,241476535,48109,45.96,5070,5100,4975,6570,3550,5060,5019.01,2.83,0,-20083,5273,5166,5113,5006,4953,5140,4980,64,1510,500,3130,5,1,12864037,641,77.81,0.91,12,0.37,64.00,5444.00,6480,20220822,-23.15,3700,20220930,34.59,6200,-19.68,20230419,3820,30.37,20230103,6480,-23.15,20220822,3700,34.59,20220930,5.73,N,289010,500,64 억,,364618,N,N,0,N,00,N
20230629,090906,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,20,2,0.40,14293650,2823,2.70,5070,5100,5040,6570,3550,5060,5063.84,2.83,0,-67,5273,5166,5113,5006,4953,5140,4980,64,1510,500,3130,10,1,12864037,653,79.38,0.93,12,0.02,64.00,5444.00,6480,20220822,-21.60,3700,20220930,37.30,6200,-18.06,20230419,3820,32.98,20230103,6480,-21.60,20220822,3700,37.30,20220930,5.73,N,289010,500,64 억,,364618,N,N,0,N,00,N
20230628,160948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,-120,5,-2.32,518434940,100874,38.69,5150,5220,5060,6730,3630,5180,5139.59,2.90,0,-7273,5413,5296,5183,5066,4953,5355,5125,64,1550,500,3210,10,1,12864037,651,79.06,0.93,12,0.78,64.00,5444.00,6480,20220822,-21.91,3700,20220930,36.76,6200,-18.39,20230419,3820,32.46,20230103,6480,-21.91,20220822,3700,36.76,20220930,5.58,N,289010,500,64 억,,372416,N,N,0,N,00,N
20230628,150955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,-90,5,-1.74,459953370,89347,34.27,5150,5220,5080,6730,3630,5180,5147.94,2.90,0,-5694,5413,5296,5183,5066,4953,5355,5125,64,1550,500,3210,10,1,12864037,655,79.53,0.93,12,0.69,64.00,5444.00,6480,20220822,-21.45,3700,20220930,37.57,6200,-17.90,20230419,3820,33.25,20230103,6480,-21.45,20220822,3700,37.57,20220930,5.58,N,289010,500,64 억,,372416,N,N,0,N,00,N
20230628,140953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,-70,5,-1.35,376581840,72996,28.00,5150,5220,5110,6730,3630,5180,5158.94,2.90,0,1695,5413,5296,5183,5066,4953,5355,5125,64,1550,500,3210,10,1,12864037,657,79.84,0.94,12,0.57,64.00,5444.00,6480,20220822,-21.14,3700,20220930,38.11,6200,-17.58,20230419,3820,33.77,20230103,6480,-21.14,20220822,3700,38.11,20220930,5.58,N,289010,500,64 억,,372416,N,N,0,N,00,N
20230628,130954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,-30,5,-0.58,293180970,56729,21.76,5150,5220,5130,6730,3630,5180,5168.10,2.90,0,4014,5413,5296,5183,5066,4953,5355,5125,64,1550,500,3210,10,1,12864037,662,80.47,0.95,12,0.44,64.00,5444.00,6480,20220822,-20.52,3700,20220930,39.19,6200,-16.94,20230419,3820,34.82,20230103,6480,-20.52,20220822,3700,39.19,20220930,5.58,N,289010,500,64 억,,372416,N,N,0,N,00,N
20230628,121006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,-20,5,-0.39,178755840,34658,13.29,5150,5190,5130,6730,3630,5180,5157.71,2.90,0,-1927,5413,5296,5183,5066,4953,5355,5125,64,1550,500,3210,10,1,12864037,664,80.62,0.95,12,0.27,64.00,5444.00,6480,20220822,-20.37,3700,20220930,39.46,6200,-16.77,20230419,3820,35.08,20230103,6480,-20.37,20220822,3700,39.46,20220930,5.58,N,289010,500,64 억,,372416,N,N,0,N,00,N
20230628,111001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,-30,5,-0.58,148276850,28729,11.02,5150,5190,5130,6730,3630,5180,5161.23,2.90,0,-895,5413,5296,5183,5066,4953,5355,5125,64,1550,500,3210,10,1,12864037,662,80.47,0.95,12,0.22,64.00,5444.00,6480,20220822,-20.52,3700,20220930,39.19,6200,-16.94,20230419,3820,34.82,20230103,6480,-20.52,20220822,3700,39.19,20220930,5.58,N,289010,500,64 억,,372416,N,N,0,N,00,N
20230628,101001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,-30,5,-0.58,126502020,24507,9.40,5150,5190,5130,6730,3630,5180,5161.87,2.90,0,-480,5413,5296,5183,5066,4953,5355,5125,64,1550,500,3210,10,1,12864037,662,80.47,0.95,12,0.19,64.00,5444.00,6480,20220822,-20.52,3700,20220930,39.19,6200,-16.94,20230419,3820,34.82,20230103,6480,-20.52,20220822,3700,39.19,20220930,5.58,N,289010,500,64 억,,372416,N,N,0,N,00,N
20230628,090956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,0,3,0.00,42257200,8163,3.13,5150,5190,5150,6730,3630,5180,5176.68,2.90,0,-4238,5413,5296,5183,5066,4953,5355,5125,64,1550,500,3210,10,1,12864037,666,80.94,0.95,12,0.06,64.00,5444.00,6480,20220822,-20.06,3700,20220930,40.00,6200,-16.45,20230419,3820,35.60,20230103,6480,-20.06,20220822,3700,40.00,20220930,5.58,N,289010,500,64 억,,372416,N,N,0,N,00,N
20230627,160956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,60,2,1.17,1307759620,253148,35.61,5070,5300,5070,6650,3590,5120,5165.98,2.57,0,41704,5500,5310,5190,5000,4880,5405,5095,64,1530,500,3170,10,1,12864037,666,80.94,0.95,12,1.97,64.00,5444.00,6480,20220822,-20.06,3700,20220930,40.00,6200,-16.45,20230419,3820,35.60,20230103,6480,-20.06,20220822,3700,40.00,20220930,5.64,N,289010,500,64 억,,330721,N,N,0,N,00,N
20230627,151004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,20,2,0.39,1247236750,241401,33.96,5070,5300,5070,6650,3590,5120,5166.66,2.57,0,38608,5500,5310,5190,5000,4880,5405,5095,64,1530,500,3170,10,1,12864037,661,80.31,0.94,12,1.88,64.00,5444.00,6480,20220822,-20.68,3700,20220930,38.92,6200,-17.10,20230419,3820,34.55,20230103,6480,-20.68,20220822,3700,38.92,20220930,5.64,N,289010,500,64 억,,330721,N,N,0,N,00,N
20230627,141014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,10,2,0.20,1187836050,229836,32.33,5070,5300,5070,6650,3590,5120,5168.19,2.57,0,35881,5500,5310,5190,5000,4880,5405,5095,64,1530,500,3170,10,1,12864037,660,80.16,0.94,12,1.79,64.00,5444.00,6480,20220822,-20.83,3700,20220930,38.65,6200,-17.26,20230419,3820,34.29,20230103,6480,-20.83,20220822,3700,38.65,20220930,5.64,N,289010,500,64 억,,330721,N,N,0,N,00,N
20230627,131010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,0,3,0.00,1153615810,223161,31.39,5070,5300,5070,6650,3590,5120,5169.43,2.57,0,37008,5500,5310,5190,5000,4880,5405,5095,64,1530,500,3170,10,1,12864037,659,80.00,0.94,12,1.73,64.00,5444.00,6480,20220822,-20.99,3700,20220930,38.38,6200,-17.42,20230419,3820,34.03,20230103,6480,-20.99,20220822,3700,38.38,20220930,5.64,N,289010,500,64 억,,330721,N,N,0,N,00,N
20230627,121011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,0,3,0.00,1124991220,217560,30.61,5070,5300,5070,6650,3590,5120,5170.95,2.57,0,36905,5500,5310,5190,5000,4880,5405,5095,64,1530,500,3170,10,1,12864037,659,80.00,0.94,12,1.69,64.00,5444.00,6480,20220822,-20.99,3700,20220930,38.38,6200,-17.42,20230419,3820,34.03,20230103,6480,-20.99,20220822,3700,38.38,20220930,5.64,N,289010,500,64 억,,330721,N,N,0,N,00,N
20230627,111021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,40,2,0.78,986851230,190575,26.81,5070,5300,5070,6650,3590,5120,5178.28,2.57,0,24513,5500,5310,5190,5000,4880,5405,5095,64,1530,500,3170,10,1,12864037,664,80.62,0.95,12,1.48,64.00,5444.00,6480,20220822,-20.37,3700,20220930,39.46,6200,-16.77,20230419,3820,35.08,20230103,6480,-20.37,20220822,3700,39.46,20220930,5.64,N,289010,500,64 억,,330721,N,N,0,N,00,N
20230627,100950,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,100,2,1.95,469875970,91035,12.81,5070,5260,5070,6650,3590,5120,5161.49,2.57,0,21858,5500,5310,5190,5000,4880,5405,5095,64,1530,500,3170,10,1,12864037,672,81.56,0.96,12,0.71,64.00,5444.00,6480,20220822,-19.44,3700,20220930,41.08,6200,-15.81,20230419,3820,36.65,20230103,6480,-19.44,20220822,3700,41.08,20220930,5.64,N,289010,500,64 억,,330721,N,N,0,N,00,N
20230627,090955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,-40,5,-0.78,116034760,22663,3.19,5070,5180,5070,6650,3590,5120,5120.01,2.57,0,8807,5500,5310,5190,5000,4880,5405,5095,64,1530,500,3170,10,1,12864037,653,79.38,0.93,12,0.18,64.00,5444.00,6480,20220822,-21.60,3700,20220930,37.30,6200,-18.06,20230419,3820,32.98,20230103,6480,-21.60,20220822,3700,37.30,20220930,5.64,N,289010,500,64 억,,330721,N,N,0,N,00,N
20230626,160955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,-30,5,-0.58,3680255450,702136,241.60,5110,5380,5070,6690,3610,5150,5242.17,2.78,0,-29752,5430,5290,5190,5050,4950,5240,5000,64,1540,500,3190,10,1,12864037,659,80.00,0.94,12,5.46,64.00,5444.00,6480,20220822,-20.99,3700,20220930,38.38,6200,-17.42,20230419,3820,34.03,20230103,6480,-20.99,20220822,3700,38.38,20220930,5.64,N,289010,500,64 억,,357390,N,N,0,N,00,N
20230626,151001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,0,3,0.00,3564166560,679534,233.83,5110,5380,5070,6690,3610,5150,5245.15,2.78,0,-40499,5430,5290,5190,5050,4950,5240,5000,64,1540,500,3190,10,1,12864037,662,80.47,0.95,12,5.28,64.00,5444.00,6480,20220822,-20.52,3700,20220930,39.19,6200,-16.94,20230419,3820,34.82,20230103,6480,-20.52,20220822,3700,39.19,20220930,5.64,N,289010,500,64 억,,357390,N,N,0,N,00,N
20230626,140959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,10,2,0.19,3293604350,626830,215.69,5110,5380,5070,6690,3610,5150,5254.55,2.78,0,-59658,5430,5290,5190,5050,4950,5240,5000,64,1540,500,3190,10,1,12864037,664,80.62,0.95,12,4.87,64.00,5444.00,6480,20220822,-20.37,3700,20220930,39.46,6200,-16.77,20230419,3820,35.08,20230103,6480,-20.37,20220822,3700,39.46,20220930,5.64,N,289010,500,64 억,,357390,N,N,0,N,00,N
20230626,130953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5250,100,2,1.94,2840490060,539468,185.63,5110,5380,5070,6690,3610,5150,5265.57,2.78,0,-85228,5430,5290,5190,5050,4950,5240,5000,64,1540,500,3190,10,1,12864037,675,82.03,0.96,12,4.19,64.00,5444.00,6480,20220822,-18.98,3700,20220930,41.89,6200,-15.32,20230419,3820,37.43,20230103,6480,-18.98,20220822,3700,41.89,20220930,5.64,N,289010,500,64 억,,357390,N,N,0,N,00,N
20230626,120955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5250,100,2,1.94,618973610,119733,41.20,5110,5260,5070,6690,3610,5150,5169.78,2.78,0,-6438,5430,5290,5190,5050,4950,5240,5000,64,1540,500,3190,10,1,12864037,675,82.03,0.96,12,0.93,64.00,5444.00,6480,20220822,-18.98,3700,20220930,41.89,6200,-15.32,20230419,3820,37.43,20230103,6480,-18.98,20220822,3700,41.89,20220930,5.64,N,289010,500,64 억,,357390,N,N,0,N,00,N
20230626,110954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,10,2,0.19,501784090,97227,33.46,5110,5260,5070,6690,3610,5150,5161.07,2.78,0,-1645,5430,5290,5190,5050,4950,5240,5000,64,1540,500,3190,10,1,12864037,664,80.62,0.95,12,0.76,64.00,5444.00,6480,20220822,-20.37,3700,20220930,39.46,6200,-16.77,20230419,3820,35.08,20230103,6480,-20.37,20220822,3700,39.46,20220930,5.64,N,289010,500,64 억,,357390,N,N,0,N,00,N
20230626,100953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,-50,5,-0.97,416463370,80630,27.74,5110,5260,5070,6690,3610,5150,5165.31,2.78,0,-800,5430,5290,5190,5050,4950,5240,5000,64,1540,500,3190,10,1,12864037,656,79.69,0.94,12,0.63,64.00,5444.00,6480,20220822,-21.30,3700,20220930,37.84,6200,-17.74,20230419,3820,33.51,20230103,6480,-21.30,20220822,3700,37.84,20220930,5.64,N,289010,500,64 억,,357390,N,N,0,N,00,N
20230626,090958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,-50,5,-0.97,52868610,10339,3.56,5110,5180,5090,6690,3610,5150,5109.64,2.78,0,2914,5430,5290,5190,5050,4950,5240,5000,64,1540,500,3190,10,1,12864037,656,79.69,0.94,12,0.08,64.00,5444.00,6480,20220822,-21.30,3700,20220930,37.84,6200,-17.74,20230419,3820,33.51,20230103,6480,-21.30,20220822,3700,37.84,20220930,5.64,N,289010,500,64 억,,357390,N,N,0,N,00,N
20230623,183612,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,-190,5,-3.56,1501091560,290614,12.83,5320,5330,5090,6940,3740,5340,5166.18,2.78,55242,53981,5866,5602,5426,5162,4986,5515,5075,64,1600,500,3310,10,1,12864037,662,80.47,0.95,12,2.26,64.00,5444.00,6480,20220822,-20.52,3700,20220930,39.19,6200,-16.94,20230419,3820,34.82,20230103,6480,-20.52,20220822,3700,39.19,20220930,5.43,N,289010,500,64 억,,357390,N,N,0,N,00,N
20230623,140804,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,-160,5,-3.00,1275446860,246668,10.89,5320,5330,5090,6940,3740,5340,5170.70,2.35,0,41623,5866,5602,5426,5162,4986,5515,5075,64,1600,500,3310,10,1,12864037,666,80.94,0.95,12,1.92,64.00,5444.00,6480,20220822,-20.06,3700,20220930,40.00,6200,-16.45,20230419,3820,35.60,20230103,6480,-20.06,20220822,3700,40.00,20220930,5.43,N,289010,500,64 억,,302148,N,N,0,N,00,N
20230622,160149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5340,-60,5,-1.11,12382024990,2255405,32.26,5350,5690,5250,7020,3780,5400,5490.05,0.61,0,218910,6360,5880,5440,4960,4520,6120,5200,64,1620,500,3340,10,1,12864037,687,83.44,0.98,12,17.53,64.00,5444.00,6480,20220822,-17.59,3700,20220930,44.32,6200,-13.87,20230419,3820,39.79,20230103,6480,-17.59,20220822,3700,44.32,20220930,5.48,N,289010,500,64 억,,78952,N,N,0,N,00,N
20230622,150606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5310,-90,5,-1.67,12123984920,2206715,31.56,5350,5690,5290,7020,3780,5400,5494.14,0.61,0,220448,6360,5880,5440,4960,4520,6120,5200,64,1620,500,3340,10,1,12864037,683,82.97,0.98,12,17.15,64.00,5444.00,6480,20220822,-18.06,3700,20220930,43.51,6200,-14.35,20230419,3820,39.01,20230103,6480,-18.06,20220822,3700,43.51,20220930,5.48,N,289010,500,64 억,,78952,N,N,0,N,00,N
20230622,140202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5380,-20,5,-0.37,11672643130,2122122,30.35,5350,5690,5290,7020,3780,5400,5500.47,0.61,0,219524,6360,5880,5440,4960,4520,6120,5200,64,1620,500,3340,10,1,12864037,692,84.06,0.99,12,16.50,64.00,5444.00,6480,20220822,-16.98,3700,20220930,45.41,6200,-13.23,20230419,3820,40.84,20230103,6480,-16.98,20220822,3700,45.41,20220930,5.48,N,289010,500,64 억,,78952,N,N,0,N,00,N
20230622,130617,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5380,-20,5,-0.37,11184830670,2031711,29.06,5350,5690,5290,7020,3780,5400,5505.14,0.61,0,220378,6360,5880,5440,4960,4520,6120,5200,64,1620,500,3340,10,1,12864037,692,84.06,0.99,12,15.79,64.00,5444.00,6480,20220822,-16.98,3700,20220930,45.41,6200,-13.23,20230419,3820,40.84,20230103,6480,-16.98,20220822,3700,45.41,20220930,5.48,N,289010,500,64 억,,78952,N,N,0,N,00,N
20230622,120110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5550,150,2,2.78,8058595930,1462751,20.92,5350,5690,5290,7020,3780,5400,5509.22,0.61,0,129725,6360,5880,5440,4960,4520,6120,5200,64,1620,500,3340,10,1,12864037,714,86.72,1.02,12,11.37,64.00,5444.00,6480,20220822,-14.35,3700,20220930,50.00,6200,-10.48,20230419,3820,45.29,20230103,6480,-14.35,20220822,3700,50.00,20220930,5.48,N,289010,500,64 억,,78952,N,N,0,N,00,N
20230622,110559,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5430,30,2,0.56,6819121150,1236815,17.69,5350,5690,5290,7020,3780,5400,5513.48,0.61,0,120628,6360,5880,5440,4960,4520,6120,5200,64,1620,500,3340,10,1,12864037,699,84.84,1.00,12,9.61,64.00,5444.00,6480,20220822,-16.20,3700,20220930,46.76,6200,-12.42,20230419,3820,42.15,20230103,6480,-16.20,20220822,3700,46.76,20220930,5.48,N,289010,500,64 억,,78952,N,N,0,N,00,N
20230622,100636,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5540,140,2,2.59,6092710430,1103161,15.78,5350,5690,5290,7020,3780,5400,5522.99,0.61,0,97594,6360,5880,5440,4960,4520,6120,5200,64,1620,500,3340,10,1,12864037,713,86.56,1.02,12,8.58,64.00,5444.00,6480,20220822,-14.51,3700,20220930,49.73,6200,-10.65,20230419,3820,45.03,20230103,6480,-14.51,20220822,3700,49.73,20220930,5.48,N,289010,500,64 억,,78952,N,N,0,N,00,N
20230622,090801,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5520,120,2,2.22,1061989350,195708,2.80,5350,5550,5290,7020,3780,5400,5426.43,0.61,0,20334,6360,5880,5440,4960,4520,6120,5200,64,1620,500,3340,10,1,12864037,710,86.25,1.01,12,1.52,64.00,5444.00,6480,20220822,-14.81,3700,20220930,49.19,6200,-10.97,20230419,3820,44.50,20230103,6480,-14.81,20220822,3700,49.19,20220930,5.48,N,289010,500,64 억,,78952,N,N,0,N,00,N
20230621,160605,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5400,330,2,6.51,38166720140,6948102,6337.83,5070,5920,5000,6590,3550,5070,5493.15,1.68,0,-135755,5173,5121,5058,5006,4943,5147,5032,64,1520,500,3140,10,1,12864037,695,84.38,0.99,12,54.01,64.00,5444.00,6480,20220822,-16.67,3700,20220930,45.95,6200,-12.90,20230419,3820,41.36,20230103,6480,-16.67,20220822,3700,45.95,20220930,5.33,N,289010,500,64 억,,216562,N,N,0,N,00,N
20230621,150217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5430,360,2,7.10,36940927660,6721563,6131.19,5070,5920,5000,6590,3550,5070,5495.88,1.68,0,-147347,5173,5121,5058,5006,4943,5147,5032,64,1520,500,3140,10,1,12864037,699,84.84,1.00,12,52.25,64.00,5444.00,6480,20220822,-16.20,3700,20220930,46.76,6200,-12.42,20230419,3820,42.15,20230103,6480,-16.20,20220822,3700,46.76,20220930,5.33,N,289010,500,64 억,,216562,N,N,0,N,00,N
20230621,140726,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,220,2,4.34,32890397050,5978576,5453.46,5070,5920,5000,6590,3550,5070,5501.38,1.68,0,-110528,5173,5121,5058,5006,4943,5147,5032,64,1520,500,3140,10,1,12864037,681,82.66,0.97,12,46.48,64.00,5444.00,6480,20220822,-18.36,3700,20220930,42.97,6200,-14.68,20230419,3820,38.48,20230103,6480,-18.36,20220822,3700,42.97,20220930,5.33,N,289010,500,64 억,,216562,N,N,0,N,00,N
20230621,130507,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5340,270,2,5.33,31620370730,5738564,5234.53,5070,5920,5000,6590,3550,5070,5510.15,1.68,0,-138529,5173,5121,5058,5006,4943,5147,5032,64,1520,500,3140,10,1,12864037,687,83.44,0.98,12,44.61,64.00,5444.00,6480,20220822,-17.59,3700,20220930,44.32,6200,-13.87,20230419,3820,39.79,20230103,6480,-17.59,20220822,3700,44.32,20220930,5.33,N,289010,500,64 억,,216562,N,N,0,N,00,N
20230621,120330,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5310,240,2,4.73,29343555160,5313561,4846.86,5070,5920,5000,6590,3550,5070,5522.39,1.68,0,-154228,5173,5121,5058,5006,4943,5147,5032,64,1520,500,3140,10,1,12864037,683,82.97,0.98,12,41.31,64.00,5444.00,6480,20220822,-18.06,3700,20220930,43.51,6200,-14.35,20230419,3820,39.01,20230103,6480,-18.06,20220822,3700,43.51,20220930,5.33,N,289010,500,64 억,,216562,N,N,0,N,00,N
20230621,110836,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,190,2,3.75,9228211360,1738255,1585.58,5070,5500,5000,6590,3550,5070,5308.89,1.68,0,-70197,5173,5121,5058,5006,4943,5147,5032,64,1520,500,3140,10,1,12864037,677,82.19,0.97,12,13.51,64.00,5444.00,6480,20220822,-18.83,3700,20220930,42.16,6200,-15.16,20230419,3820,37.70,20230103,6480,-18.83,20220822,3700,42.16,20220930,5.33,N,289010,500,64 억,,216562,N,N,0,N,00,N
20230621,100913,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,70,2,1.38,280449460,54590,49.80,5070,5250,5020,6590,3550,5070,5137.38,1.68,0,-4367,5173,5121,5058,5006,4943,5147,5032,64,1520,500,3140,10,1,12864037,661,80.31,0.94,12,0.42,64.00,5444.00,6480,20220822,-20.68,3700,20220930,38.92,6200,-17.10,20230419,3820,34.55,20230103,6480,-20.68,20220822,3700,38.92,20220930,5.33,N,289010,500,64 억,,216562,N,N,0,N,00,N
20230621,090428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,0,3,0.00,2418740,478,0.44,5070,5070,5050,6590,3550,5070,5060.13,1.68,0,-94,5173,5121,5058,5006,4943,5147,5032,64,1520,500,3140,10,1,12864037,652,79.22,0.93,12,0.00,64.00,5444.00,6480,20220822,-21.76,3700,20220930,37.03,6200,-18.23,20230419,3820,32.72,20230103,6480,-21.76,20220822,3700,37.03,20220930,5.33,N,289010,500,64 억,,216562,N,N,0,N,00,N
20230620,160751,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,10,2,0.20,555153820,109501,77.15,5010,5110,4995,6570,3550,5060,5069.85,1.51,0,22140,5193,5126,5003,4936,4813,5160,4970,64,1510,500,3130,10,1,12864037,652,79.22,0.93,12,0.85,64.00,5444.00,6480,20220822,-21.76,3700,20220930,37.03,6200,-18.23,20230419,3820,32.72,20230103,6480,-21.76,20220822,3700,37.03,20220930,5.30,N,289010,500,64 억,,194500,N,N,0,N,00,N
20230620,150701,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,20,2,0.40,532179090,104975,73.96,5010,5110,4995,6570,3550,5060,5069.58,1.51,0,24442,5193,5126,5003,4936,4813,5160,4970,64,1510,500,3130,10,1,12864037,653,79.38,0.93,12,0.82,64.00,5444.00,6480,20220822,-21.60,3700,20220930,37.30,6200,-18.06,20230419,3820,32.98,20230103,6480,-21.60,20220822,3700,37.30,20220930,5.30,N,289010,500,64 억,,194500,N,N,0,N,00,N
20230620,141027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,10,2,0.20,450107680,88853,62.60,5010,5110,4995,6570,3550,5060,5065.76,1.51,0,23334,5193,5126,5003,4936,4813,5160,4970,64,1510,500,3130,10,1,12864037,652,79.22,0.93,12,0.69,64.00,5444.00,6480,20220822,-21.76,3700,20220930,37.03,6200,-18.23,20230419,3820,32.72,20230103,6480,-21.76,20220822,3700,37.03,20220930,5.30,N,289010,500,64 억,,194500,N,N,0,N,00,N
20230620,130448,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,10,2,0.20,371357280,73300,51.65,5010,5110,4995,6570,3550,5060,5066.27,1.51,0,16439,5193,5126,5003,4936,4813,5160,4970,64,1510,500,3130,10,1,12864037,652,79.22,0.93,12,0.57,64.00,5444.00,6480,20220822,-21.76,3700,20220930,37.03,6200,-18.23,20230419,3820,32.72,20230103,6480,-21.76,20220822,3700,37.03,20220930,5.30,N,289010,500,64 억,,194500,N,N,0,N,00,N
20230620,120530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5050,-10,5,-0.20,332435900,65607,46.23,5010,5110,4995,6570,3550,5060,5067.08,1.51,0,14928,5193,5126,5003,4936,4813,5160,4970,64,1510,500,3130,10,1,12864037,650,78.91,0.93,12,0.51,64.00,5444.00,6480,20220822,-22.07,3700,20220930,36.49,6200,-18.55,20230419,3820,32.20,20230103,6480,-22.07,20220822,3700,36.49,20220930,5.30,N,289010,500,64 억,,194500,N,N,0,N,00,N
20230620,110557,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,10,2,0.20,316935470,62537,44.06,5010,5110,4995,6570,3550,5060,5067.97,1.51,0,13213,5193,5126,5003,4936,4813,5160,4970,64,1510,500,3130,10,1,12864037,652,79.22,0.93,12,0.49,64.00,5444.00,6480,20220822,-21.76,3700,20220930,37.03,6200,-18.23,20230419,3820,32.72,20230103,6480,-21.76,20220822,3700,37.03,20220930,5.30,N,289010,500,64 억,,194500,N,N,0,N,00,N
20230620,100331,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,0,3,0.00,230625660,45432,32.01,5010,5110,4995,6570,3550,5060,5076.29,1.51,0,8845,5193,5126,5003,4936,4813,5160,4970,64,1510,500,3130,10,1,12864037,651,79.06,0.93,12,0.35,64.00,5444.00,6480,20220822,-21.91,3700,20220930,36.76,6200,-18.39,20230419,3820,32.46,20230103,6480,-21.91,20220822,3700,36.76,20220930,5.30,N,289010,500,64 억,,194500,N,N,0,N,00,N
20230620,090826,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,-30,5,-0.59,17339960,3457,2.44,5010,5040,4995,6570,3550,5060,5015.51,1.51,0,1213,5193,5126,5003,4936,4813,5160,4970,64,1510,500,3130,10,1,12864037,647,78.59,0.92,12,0.03,64.00,5444.00,6480,20220822,-22.38,3700,20220930,35.95,6200,-18.87,20230419,3820,31.68,20230103,6480,-22.38,20220822,3700,35.95,20220930,5.30,N,289010,500,64 억,,194500,N,N,0,N,00,N
20230619,160656,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,140,2,2.85,705209660,141123,142.33,4880,5070,4880,6390,3445,4920,4996.92,1.26,0,32937,5023,4971,4888,4836,4753,4997,4862,64,1472,500,3050,10,1,12864037,651,79.06,0.93,12,1.10,64.00,5444.00,6480,20220822,-21.91,3700,20220930,36.76,6200,-18.39,20230419,3820,32.46,20230103,6480,-21.91,20220822,3700,36.76,20220930,5.29,N,289010,500,64 억,,161572,N,N,0,N,00,N
20230619,150145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5020,100,2,2.03,609671870,122188,123.24,4880,5070,4880,6390,3445,4920,4989.62,1.26,0,30870,5023,4971,4888,4836,4753,4997,4862,64,1472,500,3050,10,1,12864037,646,78.44,0.92,12,0.95,64.00,5444.00,6480,20220822,-22.53,3700,20220930,35.68,6200,-19.03,20230419,3820,31.41,20230103,6480,-22.53,20220822,3700,35.68,20220930,5.29,N,289010,500,64 억,,161572,N,N,0,N,00,N
20230619,140714,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5020,100,2,2.03,501222595,100664,101.53,4880,5060,4880,6390,3445,4920,4979.17,1.26,0,22312,5023,4971,4888,4836,4753,4997,4862,64,1472,500,3050,10,1,12864037,646,78.44,0.92,12,0.78,64.00,5444.00,6480,20220822,-22.53,3700,20220930,35.68,6200,-19.03,20230419,3820,31.41,20230103,6480,-22.53,20220822,3700,35.68,20220930,5.29,N,289010,500,64 억,,161572,N,N,0,N,00,N
20230619,131002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,110,2,2.24,367017675,73982,74.62,4880,5050,4880,6390,3445,4920,4960.91,1.26,0,18110,5023,4971,4888,4836,4753,4997,4862,64,1472,500,3050,10,1,12864037,647,78.59,0.92,12,0.58,64.00,5444.00,6480,20220822,-22.38,3700,20220930,35.95,6200,-18.87,20230419,3820,31.68,20230103,6480,-22.38,20220822,3700,35.95,20220930,5.29,N,289010,500,64 억,,161572,N,N,0,N,00,N
20230619,120521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4950,30,2,0.61,282121205,56993,57.48,4880,5010,4880,6390,3445,4920,4950.10,1.26,0,13545,5023,4971,4888,4836,4753,4997,4862,64,1472,500,3050,5,1,12864037,637,77.34,0.91,12,0.44,64.00,5444.00,6480,20220822,-23.61,3700,20220930,33.78,6200,-20.16,20230419,3820,29.58,20230103,6480,-23.61,20220822,3700,33.78,20220930,5.29,N,289010,500,64 억,,161572,N,N,0,N,00,N
20230619,110249,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4935,15,2,0.30,242793925,49052,49.47,4880,5010,4880,6390,3445,4920,4949.73,1.26,0,11661,5023,4971,4888,4836,4753,4997,4862,64,1472,500,3050,5,1,12864037,635,77.11,0.91,12,0.38,64.00,5444.00,6480,20220822,-23.84,3700,20220930,33.38,6200,-20.40,20230419,3820,29.19,20230103,6480,-23.84,20220822,3700,33.38,20220930,5.29,N,289010,500,64 억,,161572,N,N,0,N,00,N
20230619,100650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4985,65,2,1.32,186308485,37652,37.98,4880,5010,4880,6390,3445,4920,4948.17,1.26,0,10379,5023,4971,4888,4836,4753,4997,4862,64,1472,500,3050,5,1,12864037,641,77.89,0.92,12,0.29,64.00,5444.00,6480,20220822,-23.07,3700,20220930,34.73,6200,-19.60,20230419,3820,30.50,20230103,6480,-23.07,20220822,3700,34.73,20220930,5.29,N,289010,500,64 억,,161572,N,N,0,N,00,N
20230619,090513,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4915,-5,5,-0.10,16096810,3291,3.32,4880,4915,4880,6390,3445,4920,4891.13,1.26,0,-102,5023,4971,4888,4836,4753,4997,4862,64,1472,500,3050,5,1,12864037,632,76.80,0.90,12,0.03,64.00,5444.00,6480,20220822,-24.15,3700,20220930,32.84,6200,-20.73,20230419,3820,28.66,20230103,6480,-24.15,20220822,3700,32.84,20220930,5.29,N,289010,500,64 억,,161572,N,N,0,N,00,N
20230616,160754,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4920,75,2,1.55,480276870,98333,18.15,4885,4940,4805,6290,3395,4845,4884.19,1.16,0,12378,5465,5155,4990,4680,4515,5072,4597,64,1447,500,3000,5,1,12864037,633,76.88,0.90,12,0.76,64.00,5444.00,6480,20220822,-24.07,3700,20220930,32.97,6200,-20.65,20230419,3820,28.80,20230103,6480,-24.07,20220822,3700,32.97,20220930,5.25,N,289010,500,64 억,,149197,N,N,0,N,00,N
20230616,151005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4910,65,2,1.34,411564065,84358,15.57,4885,4925,4805,6290,3395,4845,4878.78,1.16,0,7920,5465,5155,4990,4680,4515,5072,4597,64,1447,500,3000,5,1,12864037,632,76.72,0.90,12,0.66,64.00,5444.00,6480,20220822,-24.23,3700,20220930,32.70,6200,-20.81,20230419,3820,28.53,20230103,6480,-24.23,20220822,3700,32.70,20220930,5.25,N,289010,500,64 억,,149197,N,N,0,N,00,N
20230616,140434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4880,35,2,0.72,306011875,62814,11.59,4885,4925,4805,6290,3395,4845,4871.71,1.16,0,6115,5465,5155,4990,4680,4515,5072,4597,64,1447,500,3000,5,1,12864037,628,76.25,0.90,12,0.49,64.00,5444.00,6480,20220822,-24.69,3700,20220930,31.89,6200,-21.29,20230419,3820,27.75,20230103,6480,-24.69,20220822,3700,31.89,20220930,5.25,N,289010,500,64 억,,149197,N,N,0,N,00,N
20230616,130213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4915,70,2,1.44,280966100,57691,10.65,4885,4925,4805,6290,3395,4845,4870.19,1.16,0,6878,5465,5155,4990,4680,4515,5072,4597,64,1447,500,3000,5,1,12864037,632,76.80,0.90,12,0.45,64.00,5444.00,6480,20220822,-24.15,3700,20220930,32.84,6200,-20.73,20230419,3820,28.66,20230103,6480,-24.15,20220822,3700,32.84,20220930,5.25,N,289010,500,64 억,,149197,N,N,0,N,00,N
20230616,120354,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4895,50,2,1.03,246361960,50633,9.34,4885,4920,4805,6290,3395,4845,4865.64,1.16,0,7332,5465,5155,4990,4680,4515,5072,4597,64,1447,500,3000,5,1,12864037,630,76.48,0.90,12,0.39,64.00,5444.00,6480,20220822,-24.46,3700,20220930,32.30,6200,-21.05,20230419,3820,28.14,20230103,6480,-24.46,20220822,3700,32.30,20220930,5.25,N,289010,500,64 억,,149197,N,N,0,N,00,N
20230616,111029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4880,35,2,0.72,194937210,40128,7.40,4885,4895,4805,6290,3395,4845,4857.89,1.16,0,7132,5465,5155,4990,4680,4515,5072,4597,64,1447,500,3000,5,1,12864037,628,76.25,0.90,12,0.31,64.00,5444.00,6480,20220822,-24.69,3700,20220930,31.89,6200,-21.29,20230419,3820,27.75,20230103,6480,-24.69,20220822,3700,31.89,20220930,5.25,N,289010,500,64 억,,149197,N,N,0,N,00,N
20230616,100216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4885,40,2,0.83,152272490,31346,5.78,4885,4895,4805,6290,3395,4845,4857.80,1.16,0,4576,5465,5155,4990,4680,4515,5072,4597,64,1447,500,3000,5,1,12864037,628,76.33,0.90,12,0.24,64.00,5444.00,6480,20220822,-24.61,3700,20220930,32.03,6200,-21.21,20230419,3820,27.88,20230103,6480,-24.61,20220822,3700,32.03,20220930,5.25,N,289010,500,64 억,,149197,N,N,0,N,00,N
20230616,090842,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4870,25,2,0.52,47505310,9824,1.81,4885,4885,4805,6290,3395,4845,4835.64,1.16,0,-1814,5465,5155,4990,4680,4515,5072,4597,64,1447,500,3000,5,1,12864037,626,76.09,0.89,12,0.08,64.00,5444.00,6480,20220822,-24.85,3700,20220930,31.62,6200,-21.45,20230419,3820,27.49,20230103,6480,-24.85,20220822,3700,31.62,20220930,5.25,N,289010,500,64 억,,149197,N,N,0,N,00,N
20230615,150705,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4830,-105,5,-2.13,2631053395,525703,693.46,4955,5300,4825,6410,3455,4935,5004.83,1.78,0,-82845,5048,4991,4953,4896,4858,4972,4877,64,1477,500,3050,5,1,12864037,621,75.47,0.89,12,4.09,64.00,5444.00,6480,20220822,-25.46,3700,20220930,30.54,6200,-22.10,20230419,3820,26.44,20230103,6480,-25.46,20220822,3700,30.54,20220930,5.23,N,289010,500,64 억,,228537,N,N,0,N,00,N
20230615,141043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4885,-50,5,-1.01,228449530,46474,61.30,4955,4985,4860,6410,3455,4935,4915.64,1.78,0,-23207,5048,4991,4953,4896,4858,4972,4877,64,1477,500,3050,5,1,12864037,628,76.33,0.90,12,0.36,64.00,5444.00,6480,20220822,-24.61,3700,20220930,32.03,6200,-21.21,20230419,3820,27.88,20230103,6480,-24.61,20220822,3700,32.03,20220930,5.23,N,289010,500,64 억,,228537,N,N,0,N,00,N
20230615,130926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4920,-15,5,-0.30,218219980,44382,58.54,4955,4985,4860,6410,3455,4935,4916.86,1.78,0,-22065,5048,4991,4953,4896,4858,4972,4877,64,1477,500,3050,5,1,12864037,633,76.88,0.90,12,0.35,64.00,5444.00,6480,20220822,-24.07,3700,20220930,32.97,6200,-20.65,20230419,3820,28.80,20230103,6480,-24.07,20220822,3700,32.97,20220930,5.23,N,289010,500,64 억,,228537,N,N,0,N,00,N
20230615,120541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4875,-60,5,-1.22,200032765,40669,53.65,4955,4985,4860,6410,3455,4935,4918.56,1.78,0,-20533,5048,4991,4953,4896,4858,4972,4877,64,1477,500,3050,5,1,12864037,627,76.17,0.90,12,0.32,64.00,5444.00,6480,20220822,-24.77,3700,20220930,31.76,6200,-21.37,20230419,3820,27.62,20230103,6480,-24.77,20220822,3700,31.76,20220930,5.23,N,289010,500,64 억,,228537,N,N,0,N,00,N
20230615,110639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4895,-40,5,-0.81,144101045,29219,38.54,4955,4985,4895,6410,3455,4935,4931.76,1.78,0,-12415,5048,4991,4953,4896,4858,4972,4877,64,1477,500,3050,5,1,12864037,630,76.48,0.90,12,0.23,64.00,5444.00,6480,20220822,-24.46,3700,20220930,32.30,6200,-21.05,20230419,3820,28.14,20230103,6480,-24.46,20220822,3700,32.30,20220930,5.23,N,289010,500,64 억,,228537,N,N,0,N,00,N
20230611,184544,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5050,90,2,1.81,1110620310,219280,12.59,4995,5140,4965,6440,3475,4960,5065.11,2.16,57023,54852,5716,5337,5121,4742,4526,5527,4932,64,1482,500,3070,10,1,12864037,650,78.91,0.93,12,1.70,64.00,5444.00,6880,20220608,-26.60,3700,20220930,36.49,6200,-18.55,20230419,3820,32.20,20230103,6480,-22.07,20220822,3700,36.49,20220930,5.14,N,289010,500,64 억,,277822,N,N,0,N,00,N