KissMeData/053290/price/prices-20230601.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	20230630	160507	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6230	-140	5	-2.20	4804086970	775018	56.59	6240	6370	6080	8280	4460	6370	6198.46	1.48	0	96826	6963	6666	6413	6116	5863	6540	5990	83	1910	500	4580	10	1	16526307	1030	22.65	1.21	12	4.69	275.00	5170.00	7670	20230626	-18.77	3580	20221013	74.02	7670	-18.77	20230626	3625	71.86	20230103	7670	-18.77	20230626	3580	74.02	20221013	6.47	N	053290	500	82 억		244076	N	N	0	N	00	N
3	20230630	150511	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6230	-140	5	-2.20	4303300680	694588	50.72	6240	6370	6080	8280	4460	6370	6195.47	1.48	0	103526	6963	6666	6413	6116	5863	6540	5990	83	1910	500	4580	10	1	16526307	1030	22.65	1.21	12	4.20	275.00	5170.00	7670	20230626	-18.77	3580	20221013	74.02	7670	-18.77	20230626	3625	71.86	20230103	7670	-18.77	20230626	3580	74.02	20221013	6.47	N	053290	500	82 억		244076	N	N	0	N	00	N
4	20230630	140508	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6190	-180	5	-2.83	3850292450	621535	45.38	6240	6370	6080	8280	4460	6370	6194.81	1.48	0	88388	6963	6666	6413	6116	5863	6540	5990	83	1910	500	4580	10	1	16526307	1023	22.51	1.20	12	3.76	275.00	5170.00	7670	20230626	-19.30	3580	20221013	72.91	7670	-19.30	20230626	3625	70.76	20230103	7670	-19.30	20230626	3580	72.91	20221013	6.47	N	053290	500	82 억		244076	N	N	0	N	00	N
5	20230630	130510	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6170	-200	5	-3.14	3539816560	571298	41.71	6240	6370	6080	8280	4460	6370	6196.09	1.48	0	79811	6963	6666	6413	6116	5863	6540	5990	83	1910	500	4580	10	1	16526307	1020	22.44	1.19	12	3.46	275.00	5170.00	7670	20230626	-19.56	3580	20221013	72.35	7670	-19.56	20230626	3625	70.21	20230103	7670	-19.56	20230626	3580	72.35	20221013	6.47	N	053290	500	82 억		244076	N	N	0	N	00	N
6	20230630	120507	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6200	-170	5	-2.67	3176903900	512776	37.44	6240	6370	6080	8280	4460	6370	6195.50	1.48	0	80662	6963	6666	6413	6116	5863	6540	5990	83	1910	500	4580	10	1	16526307	1025	22.55	1.20	12	3.10	275.00	5170.00	7670	20230626	-19.17	3580	20221013	73.18	7670	-19.17	20230626	3625	71.03	20230103	7670	-19.17	20230626	3580	73.18	20221013	6.47	N	053290	500	82 억		244076	N	N	0	N	00	N
7	20230630	110509	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6210	-160	5	-2.51	2851789250	460386	33.62	6240	6370	6080	8280	4460	6370	6194.34	1.48	0	64647	6963	6666	6413	6116	5863	6540	5990	83	1910	500	4580	10	1	16526307	1026	22.58	1.20	12	2.79	275.00	5170.00	7670	20230626	-19.04	3580	20221013	73.46	7670	-19.04	20230626	3625	71.31	20230103	7670	-19.04	20230626	3580	73.46	20221013	6.47	N	053290	500	82 억		244076	N	N	0	N	00	N
8	20230630	100509	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6090	-280	5	-4.40	2090864740	336824	24.59	6240	6370	6080	8280	4460	6370	6207.59	1.48	0	30287	6963	6666	6413	6116	5863	6540	5990	83	1910	500	4580	10	1	16526307	1006	22.15	1.18	12	2.04	275.00	5170.00	7670	20230626	-20.60	3580	20221013	70.11	7670	-20.60	20230626	3625	68.00	20230103	7670	-20.60	20230626	3580	70.11	20221013	6.47	N	053290	500	82 억		244076	N	N	0	N	00	N
9	20230630	090510	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6290	-80	5	-1.26	473995820	75655	5.52	6240	6370	6240	8280	4460	6370	6265.23	1.48	0	102	6963	6666	6413	6116	5863	6540	5990	83	1910	500	4580	10	1	16526307	1040	22.87	1.22	12	0.46	275.00	5170.00	7670	20230626	-17.99	3580	20221013	75.70	7670	-17.99	20230626	3625	73.52	20230103	7670	-17.99	20230626	3580	75.70	20221013	6.47	N	053290	500	82 억		244076	N	N	0	N	00	N
10	20230629	160509	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6370	-340	5	-5.07	8561540170	1341920	27.27	6600	6710	6160	8720	4700	6710	6379.61	0.71	0	123746	7470	7090	6810	6430	6150	7280	6620	83	2010	500	4830	10	1	16526307	1053	23.16	1.23	12	8.12	275.00	5170.00	7670	20230626	-16.95	3580	20221013	77.93	7670	-16.95	20230626	3625	75.72	20230103	7670	-16.95	20230626	3580	77.93	20221013	6.38	N	053290	500	82 억		117886	N	N	0	N	01	N
11	20230629	150506	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6190	-520	5	-7.75	7778588810	1218032	24.75	6600	6710	6160	8720	4700	6710	6385.57	0.71	0	115787	7470	7090	6810	6430	6150	7280	6620	83	2010	500	4830	10	1	16526307	1023	22.51	1.20	12	7.37	275.00	5170.00	7670	20230626	-19.30	3580	20221013	72.91	7670	-19.30	20230626	3625	70.76	20230103	7670	-19.30	20230626	3580	72.91	20221013	6.38	N	053290	500	82 억		117886	N	N	0	N	01	N
12	20230629	140506	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6260	-450	5	-6.71	6916852120	1079511	21.94	6600	6710	6170	8720	4700	6710	6406.74	0.71	0	85273	7470	7090	6810	6430	6150	7280	6620	83	2010	500	4830	10	1	16526307	1035	22.76	1.21	12	6.53	275.00	5170.00	7670	20230626	-18.38	3580	20221013	74.86	7670	-18.38	20230626	3625	72.69	20230103	7670	-18.38	20230626	3580	74.86	20221013	6.38	N	053290	500	82 억		117886	N	N	0	N	01	N
13	20230629	130506	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6280	-430	5	-6.41	6015084240	935075	19.00	6600	6710	6260	8720	4700	6710	6432.04	0.71	0	75833	7470	7090	6810	6430	6150	7280	6620	83	2010	500	4830	10	1	16526307	1038	22.84	1.21	12	5.66	275.00	5170.00	7670	20230626	-18.12	3580	20221013	75.42	7670	-18.12	20230626	3625	73.24	20230103	7670	-18.12	20230626	3580	75.42	20221013	6.38	N	053290	500	82 억		117886	N	N	0	N	01	N
14	20230629	120508	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6300	-410	5	-6.11	5455052880	846052	17.19	6600	6710	6270	8720	4700	6710	6446.93	0.71	0	79606	7470	7090	6810	6430	6150	7280	6620	83	2010	500	4830	10	1	16526307	1041	22.91	1.22	12	5.12	275.00	5170.00	7670	20230626	-17.86	3580	20221013	75.98	7670	-17.86	20230626	3625	73.79	20230103	7670	-17.86	20230626	3580	75.98	20221013	6.38	N	053290	500	82 억		117886	N	N	0	N	01	N
15	20230629	110507	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6360	-350	5	-5.22	4900692470	758440	15.41	6600	6710	6270	8720	4700	6710	6460.78	0.71	0	79912	7470	7090	6810	6430	6150	7280	6620	83	2010	500	4830	10	1	16526307	1051	23.13	1.23	12	4.59	275.00	5170.00	7670	20230626	-17.08	3580	20221013	77.65	7670	-17.08	20230626	3625	75.45	20230103	7670	-17.08	20230626	3580	77.65	20221013	6.38	N	053290	500	82 억		117886	N	N	0	N	01	N
16	20230629	100508	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	-290	5	-4.32	3823671990	589601	11.98	6600	6710	6270	8720	4700	6710	6484.29	0.71	0	58201	7470	7090	6810	6430	6150	7280	6620	83	2010	500	4830	10	1	16526307	1061	23.35	1.24	12	3.57	275.00	5170.00	7670	20230626	-16.30	3580	20221013	79.33	7670	-16.30	20230626	3625	77.10	20230103	7670	-16.30	20230626	3580	79.33	20221013	6.38	N	053290	500	82 억		117886	N	N	0	N	01	N
17	20230629	090503	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6590	-120	5	-1.79	684538710	103255	2.10	6600	6710	6560	8720	4700	6710	6627.74	0.71	0	9060	7470	7090	6810	6430	6150	7280	6620	83	2010	500	4830	10	1	16526307	1089	23.96	1.27	12	0.62	275.00	5170.00	7670	20230626	-14.08	3580	20221013	84.08	7670	-14.08	20230626	3625	81.79	20230103	7670	-14.08	20230626	3580	84.08	20221013	6.38	N	053290	500	82 억		117886	N	N	0	N	01	N
18	20230628	160502	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6710	60	2	0.90	33276736260	4852162	46.52	6600	7190	6530	8640	4660	6650	6858.42	0.39	0	57880	7856	7252	6876	6272	5896	7555	6575	83	1990	500	4780	10	1	16526307	1109	24.40	1.30	12	29.36	275.00	5170.00	7670	20230626	-12.52	3580	20221013	87.43	7670	-12.52	20230626	3625	85.10	20230103	7670	-12.52	20230626	3580	87.43	20221013	6.07	N	053290	500	82 억		64650	N	N	0	N	00	N
19	20230628	150505	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6720	70	2	1.05	31865512750	4642026	44.51	6600	7190	6530	8640	4660	6650	6864.67	0.39	0	39433	7856	7252	6876	6272	5896	7555	6575	83	1990	500	4780	10	1	16526307	1111	24.44	1.30	12	28.09	275.00	5170.00	7670	20230626	-12.39	3580	20221013	87.71	7670	-12.39	20230626	3625	85.38	20230103	7670	-12.39	20230626	3580	87.71	20221013	6.07	N	053290	500	82 억		64650	N	N	0	N	00	N
20	20230628	140502	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6700	50	2	0.75	30453201860	4431490	42.49	6600	7190	6530	8640	4660	6650	6872.11	0.39	0	-6733	7856	7252	6876	6272	5896	7555	6575	83	1990	500	4780	10	1	16526307	1107	24.36	1.30	12	26.81	275.00	5170.00	7670	20230626	-12.65	3580	20221013	87.15	7670	-12.65	20230626	3625	84.83	20230103	7670	-12.65	20230626	3580	87.15	20221013	6.07	N	053290	500	82 억		64650	N	N	0	N	00	N
21	20230628	130504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6760	110	2	1.65	28462847480	4134969	39.65	6600	7190	6530	8640	4660	6650	6883.58	0.39	0	-3544	7856	7252	6876	6272	5896	7555	6575	83	1990	500	4780	10	1	16526307	1117	24.58	1.31	12	25.02	275.00	5170.00	7670	20230626	-11.86	3580	20221013	88.83	7670	-11.86	20230626	3625	86.48	20230103	7670	-11.86	20230626	3580	88.83	20221013	6.07	N	053290	500	82 억		64650	N	N	0	N	00	N
22	20230628	120444	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6700	50	2	0.75	11572997430	1715825	16.45	6600	6920	6530	8640	4660	6650	6744.98	0.39	0	-7106	7856	7252	6876	6272	5896	7555	6575	83	1990	500	4780	10	1	16526307	1107	24.36	1.30	12	10.38	275.00	5170.00	7670	20230626	-12.65	3580	20221013	87.15	7670	-12.65	20230626	3625	84.83	20230103	7670	-12.65	20230626	3580	87.15	20221013	6.07	N	053290	500	82 억		64650	N	N	0	N	00	N
23	20230628	110508	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6810	160	2	2.41	10255608460	1521044	14.58	6600	6920	6530	8640	4660	6650	6742.62	0.39	0	-2691	7856	7252	6876	6272	5896	7555	6575	83	1990	500	4780	10	1	16526307	1125	24.76	1.32	12	9.20	275.00	5170.00	7670	20230626	-11.21	3580	20221013	90.22	7670	-11.21	20230626	3625	87.86	20230103	7670	-11.21	20230626	3580	90.22	20221013	6.07	N	053290	500	82 억		64650	N	N	0	N	00	N
24	20230628	100507	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6730	80	2	1.20	7654824210	1135749	10.89	6600	6920	6530	8640	4660	6650	6740.07	0.39	0	-16482	7856	7252	6876	6272	5896	7555	6575	83	1990	500	4780	10	1	16526307	1112	24.47	1.30	12	6.87	275.00	5170.00	7670	20230626	-12.26	3580	20221013	87.99	7670	-12.26	20230626	3625	85.66	20230103	7670	-12.26	20230626	3580	87.99	20221013	6.07	N	053290	500	82 억		64650	N	N	0	N	00	N
25	20230628	090504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6670	20	2	0.30	830318940	124420	1.19	6600	6760	6590	8640	4660	6650	6673.95	0.39	0	-11371	7856	7252	6876	6272	5896	7555	6575	83	1990	500	4780	10	1	16526307	1102	24.25	1.29	12	0.75	275.00	5170.00	7670	20230626	-13.04	3580	20221013	86.31	7670	-13.04	20230626	3625	84.00	20230103	7670	-13.04	20230626	3580	86.31	20221013	6.07	N	053290	500	82 억		64650	N	N	0	N	00	N
26	20230627	160505	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6650	10	2	0.15	72556075630	10395524	38.40	6570	7480	6500	8630	4650	6640	6979.80	0.45	0	-16492	8500	7570	6740	5810	4980	8035	6275	83	1990	500	4780	10	1	16526307	1099	24.18	1.29	12	62.90	275.00	5170.00	7670	20230626	-13.30	3580	20221013	85.75	7670	-13.30	20230626	3625	83.45	20230103	7670	-13.30	20230626	3580	85.75	20221013	5.95	N	053290	500	82 억		73683	N	N	0	N	00	N
27	20230627	150508	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6550	-90	5	-1.36	71246646390	10197728	37.67	6570	7480	6500	8630	4650	6640	6986.65	0.45	0	-19521	8500	7570	6740	5810	4980	8035	6275	83	1990	500	4780	10	1	16526307	1082	23.82	1.27	12	61.71	275.00	5170.00	7670	20230626	-14.60	3580	20221013	82.96	7670	-14.60	20230626	3625	80.69	20230103	7670	-14.60	20230626	3580	82.96	20221013	5.95	N	053290	500	82 억		73683	N	N	0	N	00	N
28	20230627	140512	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6650	10	2	0.15	67612490210	9646576	35.64	6570	7480	6500	8630	4650	6640	7009.11	0.45	0	-31752	8500	7570	6740	5810	4980	8035	6275	83	1990	500	4780	10	1	16526307	1099	24.18	1.29	12	58.37	275.00	5170.00	7670	20230626	-13.30	3580	20221013	85.75	7670	-13.30	20230626	3625	83.45	20230103	7670	-13.30	20230626	3580	85.75	20221013	5.95	N	053290	500	82 억		73683	N	N	0	N	00	N
29	20230627	130512	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6700	60	2	0.90	66182720350	9432232	34.84	6570	7480	6500	8630	4650	6640	7016.81	0.45	0	-31094	8500	7570	6740	5810	4980	8035	6275	83	1990	500	4780	10	1	16526307	1107	24.36	1.30	12	57.07	275.00	5170.00	7670	20230626	-12.65	3580	20221013	87.15	7670	-12.65	20230626	3625	84.83	20230103	7670	-12.65	20230626	3580	87.15	20221013	5.95	N	053290	500	82 억		73683	N	N	0	N	00	N
30	20230627	120514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6730	90	2	1.36	64505114620	9182666	33.92	6570	7480	6500	8630	4650	6640	7024.82	0.45	0	-30294	8500	7570	6740	5810	4980	8035	6275	83	1990	500	4780	10	1	16526307	1112	24.47	1.30	12	55.56	275.00	5170.00	7670	20230626	-12.26	3580	20221013	87.99	7670	-12.26	20230626	3625	85.66	20230103	7670	-12.26	20230626	3580	87.99	20221013	5.95	N	053290	500	82 억		73683	N	N	0	N	00	N
31	20230627	110514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6760	120	2	1.81	62322085050	8860700	32.73	6570	7480	6500	8630	4650	6640	7033.71	0.45	0	-22356	8500	7570	6740	5810	4980	8035	6275	83	1990	500	4780	10	1	16526307	1117	24.58	1.31	12	53.62	275.00	5170.00	7670	20230626	-11.86	3580	20221013	88.83	7670	-11.86	20230626	3625	86.48	20230103	7670	-11.86	20230626	3580	88.83	20221013	5.95	N	053290	500	82 억		73683	N	N	0	N	00	N
32	20230627	100502	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	7140	500	2	7.53	21834756890	3199752	11.82	6570	7140	6500	8630	4650	6640	6824.11	0.45	0	24144	8500	7570	6740	5810	4980	8035	6275	83	1990	500	4780	10	1	16526307	1180	25.96	1.38	12	19.36	275.00	5170.00	7670	20230626	-6.91	3580	20221013	99.44	7670	-6.91	20230626	3625	96.97	20230103	7670	-6.91	20230626	3580	99.44	20221013	5.95	N	053290	500	82 억		73683	N	N	0	N	00	N
33	20230627	090505	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6890	250	2	3.77	7520663040	1096330	4.05	6570	7080	6500	8630	4650	6640	6860.62	0.45	0	39615	8500	7570	6740	5810	4980	8035	6275	83	1990	500	4780	10	1	16526307	1139	25.05	1.33	12	6.63	275.00	5170.00	7670	20230626	-10.17	3580	20221013	92.46	7670	-10.17	20230626	3625	90.07	20230103	7670	-10.17	20230626	3580	92.46	20221013	5.95	N	053290	500	82 억		73683	N	N	0	N	00	N
34	20230626	160504	55	50.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	50	N	6640	440	2	7.10	186713429060	26908633	768.67	6220	7670	5910	8060	4340	6200	6939.14	1.06	0	-84301	7000	6600	6290	5890	5580	6445	5735	83	1860	500	4460	10	1	16526307	1097	24.15	1.28	12	162.82	275.00	5170.00	7670	20230626	-13.43	3580	20221013	85.47	7670	-13.43	20230626	3625	83.17	20230103	7670	-13.43	20230626	3580	85.47	20221013	4.56	N	053290	500	82 억		175632	N	N	0	N	00	N
35	20230626	150507	55	50.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	50	N	6830	630	2	10.16	181894321970	26184538	747.99	6220	7670	5910	8060	4340	6200	6946.79	1.06	0	-93263	7000	6600	6290	5890	5580	6445	5735	83	1860	500	4460	10	1	16526307	1129	24.84	1.32	12	158.44	275.00	5170.00	7670	20230626	-10.95	3580	20221013	90.78	7670	-10.95	20230626	3625	88.41	20230103	7670	-10.95	20230626	3580	90.78	20221013	4.56	N	053290	500	82 억		175632	N	N	0	N	00	N
36	20230626	140507	55	50.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	50	N	6680	480	2	7.74	164818223770	23672826	676.24	6220	7670	5910	8060	4340	6200	6962.52	1.06	0	-92838	7000	6600	6290	5890	5580	6445	5735	83	1860	500	4460	10	1	16526307	1104	24.29	1.29	12	143.24	275.00	5170.00	7670	20230626	-12.91	3580	20221013	86.59	7670	-12.91	20230626	3625	84.28	20230103	7670	-12.91	20230626	3580	86.59	20221013	4.56	N	053290	500	82 억		175632	N	N	0	N	00	N
37	20230626	130505	55	50.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	50	N	7480	1280	2	20.65	128967118670	18611068	531.64	6220	7670	5910	8060	4340	6200	6929.81	1.06	0	-91615	7000	6600	6290	5890	5580	6445	5735	83	1860	500	4460	10	1	16526307	1236	27.20	1.45	12	112.61	275.00	5170.00	7670	20230626	-2.48	3580	20221013	108.94	7670	-2.48	20230626	3625	106.34	20230103	7670	-2.48	20230626	3580	108.94	20221013	4.56	N	053290	500	82 억		175632	N	N	0	N	00	N
38	20230626	120503	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6310	110	2	1.77	32006154630	5083457	145.21	6220	6570	5910	8060	4340	6200	6296.24	1.06	0	-29790	7000	6600	6290	5890	5580	6445	5735	83	1860	500	4460	10	1	16526307	1043	22.95	1.22	12	30.76	275.00	5170.00	7300	20230622	-13.56	3580	20221013	76.26	7300	-13.56	20230622	3625	74.07	20230103	7300	-13.56	20230622	3580	76.26	20221013	4.56	N	053290	500	82 억		175632	N	N	0	N	00	N
39	20230626	110503	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6180	-20	5	-0.32	29670826820	4710953	134.57	6220	6570	5910	8060	4340	6200	6298.38	1.06	0	-81880	7000	6600	6290	5890	5580	6445	5735	83	1860	500	4460	10	1	16526307	1021	22.47	1.20	12	28.51	275.00	5170.00	7300	20230622	-15.34	3580	20221013	72.63	7300	-15.34	20230622	3625	70.48	20230103	7300	-15.34	20230622	3580	72.63	20221013	4.56	N	053290	500	82 억		175632	N	N	0	N	00	N
40	20230626	100503	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6110	-90	5	-1.45	27417435850	4341588	124.02	6220	6570	5910	8060	4340	6200	6315.22	1.06	0	-84495	7000	6600	6290	5890	5580	6445	5735	83	1860	500	4460	10	1	16526307	1010	22.22	1.18	12	26.27	275.00	5170.00	7300	20230622	-16.30	3580	20221013	70.67	7300	-16.30	20230622	3625	68.55	20230103	7300	-16.30	20230622	3580	70.67	20221013	4.56	N	053290	500	82 억		175632	N	N	0	N	00	N
41	20230626	090505	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6170	-30	5	-0.48	1489441860	242142	6.92	6220	6220	6030	8060	4340	6200	6149.96	1.06	0	-19405	7000	6600	6290	5890	5580	6445	5735	83	1860	500	4460	10	1	16526307	1020	22.44	1.19	12	1.47	275.00	5170.00	7300	20230622	-15.48	3580	20221013	72.35	7300	-15.48	20230622	3625	70.21	20230103	7300	-15.48	20230622	3580	72.35	20221013	4.56	N	053290	500	82 억		175632	N	N	0	N	00	N
42	20230623	164047	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6200	-450	5	-6.77	21404224680	3456986	14.38	6690	6690	5980	8640	4660	6650	6190.79	0.77	0	38788	7770	7210	6740	6180	5710	7490	6460	83	1990	500	4780	10	1	16526307	1025	22.55	1.20	12	20.92	275.00	5170.00	7300	20230622	-15.07	3580	20221013	73.18	7300	-15.07	20230622	3625	71.03	20230103	7300	-15.07	20230622	3580	73.18	20221013	4.84	N	053290	500	82 억		126677	N	N	0	N	00	N
43	20230623	140413	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6200	-450	5	-6.77	18706779640	3021830	12.57	6690	6690	5980	8640	4660	6650	6189.63	0.77	0	31184	7770	7210	6740	6180	5710	7490	6460	83	1990	500	4780	10	1	16526307	1025	22.55	1.20	12	18.28	275.00	5170.00	7300	20230622	-15.07	3580	20221013	73.18	7300	-15.07	20230622	3625	71.03	20230103	7300	-15.07	20230622	3580	73.18	20221013	4.84	N	053290	500	82 억		126677	N	N	0	N	00	N
44	20230622	160133	55	50.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	50	N	6650	810	2	13.87	165063006090	23912056	202.46	6370	7300	6270	7590	4090	5840	6903.19	0.38	0	64011	6730	6285	5395	4950	4060	6507	5172	83	1750	500	4200	10	1	16526307	1099	24.18	1.29	12	144.69	275.00	5170.00	7300	20230622	-8.90	3580	20221013	85.75	7300	-8.90	20230622	3625	83.45	20230103	7300	-8.90	20230622	3580	85.75	20221013	4.84	N	053290	500	82 억		62000	N	N	0	N	00	N
45	20230622	150133	55	50.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	50	N	6640	800	2	13.70	159206317910	23022718	194.93	6370	7300	6270	7590	4090	5840	6915.18	0.38	0	-9612	6730	6285	5395	4950	4060	6507	5172	83	1750	500	4200	10	1	16526307	1097	24.15	1.28	12	139.31	275.00	5170.00	7300	20230622	-9.04	3580	20221013	85.47	7300	-9.04	20230622	3625	83.17	20230103	7300	-9.04	20230622	3580	85.47	20221013	4.84	N	053290	500	82 억		62000	N	N	0	N	00	N
46	20230622	140312	55	50.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	50	N	6910	1070	2	18.32	149346351340	21576341	182.68	6370	7300	6270	7590	4090	5840	6921.76	0.38	0	-11124	6730	6285	5395	4950	4060	6507	5172	83	1750	500	4200	10	1	16526307	1142	25.13	1.34	12	130.56	275.00	5170.00	7300	20230622	-5.34	3580	20221013	93.02	7300	-5.34	20230622	3625	90.62	20230103	7300	-5.34	20230622	3580	93.02	20221013	4.84	N	053290	500	82 억		62000	N	N	0	N	00	N
47	20230622	130319	55	50.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	50	N	6850	1010	2	17.29	131965024100	19114912	161.84	6370	7300	6270	7590	4090	5840	6903.77	0.38	0	-11781	6730	6285	5395	4950	4060	6507	5172	83	1750	500	4200	10	1	16526307	1132	24.91	1.32	12	115.66	275.00	5170.00	7300	20230622	-6.16	3580	20221013	91.34	7300	-6.16	20230622	3625	88.97	20230103	7300	-6.16	20230622	3580	91.34	20221013	4.84	N	053290	500	82 억		62000	N	N	0	N	00	N
48	20230622	120958	55	50.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	50	N	6930	1090	2	18.66	128185528230	18566167	157.19	6370	7300	6270	7590	4090	5840	6904.25	0.38	0	-10529	6730	6285	5395	4950	4060	6507	5172	83	1750	500	4200	10	1	16526307	1145	25.20	1.34	12	112.34	275.00	5170.00	7300	20230622	-5.07	3580	20221013	93.58	7300	-5.07	20230622	3625	91.17	20230103	7300	-5.07	20230622	3580	93.58	20221013	4.84	N	053290	500	82 억		62000	N	N	0	N	00	N
49	20230622	110810	55	50.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	50	N	7000	1160	2	19.86	118818774240	17216251	145.76	6370	7300	6270	7590	4090	5840	6901.55	0.38	0	-8233	6730	6285	5395	4950	4060	6507	5172	83	1750	500	4200	10	1	16526307	1157	25.45	1.35	12	104.17	275.00	5170.00	7300	20230622	-4.11	3580	20221013	95.53	7300	-4.11	20230622	3625	93.10	20230103	7300	-4.11	20230622	3580	95.53	20221013	4.84	N	053290	500	82 억		62000	N	N	0	N	00	N
50	20230622	100820	55	50.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	50	N	7200	1360	2	23.29	103606786210	15061361	127.52	6370	7300	6270	7590	4090	5840	6878.98	0.38	0	-5697	6730	6285	5395	4950	4060	6507	5172	83	1750	500	4200	10	1	16526307	1190	26.18	1.39	12	91.14	275.00	5170.00	7300	20230622	-1.37	3580	20221013	101.12	7300	-1.37	20230622	3625	98.62	20230103	7300	-1.37	20230622	3580	101.12	20221013	4.84	N	053290	500	82 억		62000	N	N	0	N	00	N
51	20230622	090940	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	7000	1160	2	19.86	44939995140	6743600	57.10	6370	7000	6270	7590	4090	5840	6664.10	0.38	0	7460	6730	6285	5395	4950	4060	6507	5172	83	1750	500	4200	10	1	16526307	1157	25.45	1.35	12	40.81	275.00	5170.00	7130	20220801	-1.82	3580	20221013	95.53	7000	0.00	20230622	3625	93.10	20230103	7130	-1.82	20220801	3580	95.53	20221013	4.84	N	053290	500	82 억		62000	N	N	0	N	00	N
52	20230621	160438	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5840	1345	1	29.92	65184615440	11804949	7539.53	4545	5840	4505	5840	3150	4495	5521.81	1.85	0	-243874	4635	4565	4475	4405	4315	4600	4440	83	1345	500	3230	10	1	16526307	965	21.24	1.13	12	71.43	275.00	5170.00	7130	20220801	-18.09	3580	20221013	63.13	6370	-8.32	20230209	3625	61.10	20230103	7130	-18.09	20220801	3580	63.13	20221013	4.86	N	053290	500	82 억		305425	N	N	0	N	00	N
53	20230621	150108	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5840	1345	1	29.92	65059563520	11783536	7525.86	4545	5840	4505	5840	3150	4495	5521.26	1.85	0	-243701	4635	4565	4475	4405	4315	4600	4440	83	1345	500	3230	10	1	16526307	965	21.24	1.13	12	71.30	275.00	5170.00	7130	20220801	-18.09	3580	20221013	63.13	6370	-8.32	20230209	3625	61.10	20230103	7130	-18.09	20220801	3580	63.13	20221013	4.86	N	053290	500	82 억		305425	N	N	0	N	00	N
54	20230621	140251	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5840	1345	1	29.92	64914836640	11758754	7510.03	4545	5840	4505	5840	3150	4495	5520.59	1.85	0	-243377	4635	4565	4475	4405	4315	4600	4440	83	1345	500	3230	10	1	16526307	965	21.24	1.13	12	71.15	275.00	5170.00	7130	20220801	-18.09	3580	20221013	63.13	6370	-8.32	20230209	3625	61.10	20230103	7130	-18.09	20220801	3580	63.13	20221013	4.86	N	053290	500	82 억		305425	N	N	0	N	00	N
55	20230621	130956	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5840	1345	1	29.92	64630825760	11710122	7478.97	4545	5840	4505	5840	3150	4495	5519.27	1.85	0	-243194	4635	4565	4475	4405	4315	4600	4440	83	1345	500	3230	10	1	16526307	965	21.24	1.13	12	70.86	275.00	5170.00	7130	20220801	-18.09	3580	20221013	63.13	6370	-8.32	20230209	3625	61.10	20230103	7130	-18.09	20220801	3580	63.13	20221013	4.86	N	053290	500	82 억		305425	N	N	0	N	00	N
56	20230621	120743	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5840	1345	1	29.92	64330813280	11658750	7446.16	4545	5840	4505	5840	3150	4495	5517.85	1.85	0	-243012	4635	4565	4475	4405	4315	4600	4440	83	1345	500	3230	10	1	16526307	965	21.24	1.13	12	70.55	275.00	5170.00	7130	20220801	-18.09	3580	20221013	63.13	6370	-8.32	20230209	3625	61.10	20230103	7130	-18.09	20220801	3580	63.13	20221013	4.86	N	053290	500	82 억		305425	N	N	0	N	00	N
57	20230621	110648	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5580	1085	2	24.14	35502923670	6668918	4259.28	4545	5680	4505	5840	3150	4495	5323.70	1.85	0	-238538	4635	4565	4475	4405	4315	4600	4440	83	1345	500	3230	10	1	16526307	922	20.29	1.08	12	40.35	275.00	5170.00	7130	20220801	-21.74	3580	20221013	55.87	6370	-12.40	20230209	3625	53.93	20230103	7130	-21.74	20220801	3580	55.87	20221013	4.86	N	053290	500	82 억		305425	N	N	0	N	00	N
58	20230621	100404	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4530	35	2	0.78	342060595	74787	47.76	4545	4625	4505	5840	3150	4495	4574.27	1.85	0	10960	4635	4565	4475	4405	4315	4600	4440	83	1345	500	3230	5	1	16526307	749	16.47	0.88	12	0.45	275.00	5170.00	7130	20220801	-36.47	3580	20221013	26.54	6370	-28.89	20230209	3625	24.97	20230103	7130	-36.47	20220801	3580	26.54	20221013	4.86	N	053290	500	82 억		305425	N	N	0	N	00	N
59	20230621	090344	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4595	100	2	2.22	116953100	25587	16.34	4545	4610	4525	5840	3150	4495	4572.14	1.85	0	10582	4635	4565	4475	4405	4315	4600	4440	83	1345	500	3230	5	1	16526307	759	16.71	0.89	12	0.15	275.00	5170.00	7130	20220801	-35.55	3580	20221013	28.35	6370	-27.86	20230209	3625	26.76	20230103	7130	-35.55	20220801	3580	28.35	20221013	4.86	N	053290	500	82 억		305425	N	N	0	N	00	N
60	20230620	160558	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4495	110	2	2.51	696074865	155224	184.76	4385	4545	4385	5700	3070	4385	4484.31	1.83	0	3184	4548	4466	4383	4301	4218	4507	4342	83	1315	500	3150	5	1	16526307	743	16.35	0.87	12	0.94	275.00	5170.00	7130	20220801	-36.96	3580	20221013	25.56	6370	-29.43	20230209	3625	24.00	20230103	7130	-36.96	20220801	3580	25.56	20221013	4.88	N	053290	500	82 억		302326	N	N	0	N	00	N
61	20230620	150355	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4470	85	2	1.94	673002120	150077	178.64	4385	4545	4385	5700	3070	4385	4484.38	1.83	0	3484	4548	4466	4383	4301	4218	4507	4342	83	1315	500	3150	5	1	16526307	739	16.25	0.86	12	0.91	275.00	5170.00	7130	20220801	-37.31	3580	20221013	24.86	6370	-29.83	20230209	3625	23.31	20230103	7130	-37.31	20220801	3580	24.86	20221013	4.88	N	053290	500	82 억		302326	N	N	0	N	00	N
62	20230620	140206	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4465	80	2	1.82	643793320	143528	170.84	4385	4545	4385	5700	3070	4385	4485.49	1.83	0	7107	4548	4466	4383	4301	4218	4507	4342	83	1315	500	3150	5	1	16526307	738	16.24	0.86	12	0.87	275.00	5170.00	7130	20220801	-37.38	3580	20221013	24.72	6370	-29.91	20230209	3625	23.17	20230103	7130	-37.38	20220801	3580	24.72	20221013	4.88	N	053290	500	82 억		302326	N	N	0	N	00	N
63	20230620	130223	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4470	85	2	1.94	584734285	130303	155.10	4385	4545	4385	5700	3070	4385	4487.50	1.83	0	6909	4548	4466	4383	4301	4218	4507	4342	83	1315	500	3150	5	1	16526307	739	16.25	0.86	12	0.79	275.00	5170.00	7130	20220801	-37.31	3580	20221013	24.86	6370	-29.83	20230209	3625	23.31	20230103	7130	-37.31	20220801	3580	24.86	20221013	4.88	N	053290	500	82 억		302326	N	N	0	N	00	N
64	20230620	120237	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4490	105	2	2.39	555748335	123820	147.38	4385	4545	4385	5700	3070	4385	4488.36	1.83	0	7162	4548	4466	4383	4301	4218	4507	4342	83	1315	500	3150	5	1	16526307	742	16.33	0.87	12	0.75	275.00	5170.00	7130	20220801	-37.03	3580	20221013	25.42	6370	-29.51	20230209	3625	23.86	20230103	7130	-37.03	20220801	3580	25.42	20221013	4.88	N	053290	500	82 억		302326	N	N	0	N	00	N
65	20230620	110110	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4500	115	2	2.62	495375370	110394	131.40	4385	4545	4385	5700	3070	4385	4487.34	1.83	0	8879	4548	4466	4383	4301	4218	4507	4342	83	1315	500	3150	5	1	16526307	744	16.36	0.87	12	0.67	275.00	5170.00	7130	20220801	-36.89	3580	20221013	25.70	6370	-29.36	20230209	3625	24.14	20230103	7130	-36.89	20220801	3580	25.70	20221013	4.88	N	053290	500	82 억		302326	N	N	0	N	00	N
66	20230620	100730	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4465	80	2	1.82	166128730	37458	44.59	4385	4480	4385	5700	3070	4385	4435.07	1.83	0	7618	4548	4466	4383	4301	4218	4507	4342	83	1315	500	3150	5	1	16526307	738	16.24	0.86	12	0.23	275.00	5170.00	7130	20220801	-37.38	3580	20221013	24.72	6370	-29.91	20230209	3625	23.17	20230103	7130	-37.38	20220801	3580	24.72	20221013	4.88	N	053290	500	82 억		302326	N	N	0	N	00	N
67	20230620	090726	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4395	10	2	0.23	28428130	6468	7.70	4385	4410	4385	5700	3070	4385	4395.20	1.83	0	-597	4548	4466	4383	4301	4218	4507	4342	83	1315	500	3150	5	1	16526307	726	15.98	0.85	12	0.04	275.00	5170.00	7130	20220801	-38.36	3580	20221013	22.77	6370	-31.00	20230209	3625	21.24	20230103	7130	-38.36	20220801	3580	22.77	20221013	4.88	N	053290	500	82 억		302326	N	N	0	N	00	N
68	20230619	160120	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4385	85	2	1.98	362934450	83017	157.38	4350	4465	4300	5590	3010	4300	4371.81	1.80	0	3846	4370	4335	4295	4260	4220	4352	4277	83	1290	500	3090	5	1	16526307	725	15.95	0.85	12	0.50	275.00	5170.00	7130	20220801	-38.50	3580	20221013	22.49	6370	-31.16	20230209	3625	20.97	20230103	7130	-38.50	20220801	3580	22.49	20221013	4.95	N	053290	500	82 억		297742	N	N	0	N	00	N
69	20230619	150123	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4365	65	2	1.51	352100610	80541	152.69	4350	4465	4300	5590	3010	4300	4371.69	1.80	0	3971	4370	4335	4295	4260	4220	4352	4277	83	1290	500	3090	5	1	16526307	721	15.87	0.84	12	0.49	275.00	5170.00	7130	20220801	-38.78	3580	20221013	21.93	6370	-31.48	20230209	3625	20.41	20230103	7130	-38.78	20220801	3580	21.93	20221013	4.95	N	053290	500	82 억		297742	N	N	0	N	00	N
70	20230619	140135	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4395	95	2	2.21	316716020	72422	137.30	4350	4465	4300	5590	3010	4300	4373.20	1.80	0	2758	4370	4335	4295	4260	4220	4352	4277	83	1290	500	3090	5	1	16526307	726	15.98	0.85	12	0.44	275.00	5170.00	7130	20220801	-38.36	3580	20221013	22.77	6370	-31.00	20230209	3625	21.24	20230103	7130	-38.36	20220801	3580	22.77	20221013	4.95	N	053290	500	82 억		297742	N	N	0	N	00	N
71	20230619	130306	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4400	100	2	2.33	293763660	67177	127.35	4350	4465	4300	5590	3010	4300	4372.98	1.80	0	3177	4370	4335	4295	4260	4220	4352	4277	83	1290	500	3090	5	1	16526307	727	16.00	0.85	12	0.41	275.00	5170.00	7130	20220801	-38.29	3580	20221013	22.91	6370	-30.93	20230209	3625	21.38	20230103	7130	-38.29	20220801	3580	22.91	20221013	4.95	N	053290	500	82 억		297742	N	N	0	N	00	N
72	20230619	121009	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4440	140	2	3.26	267962920	61301	116.21	4350	4465	4300	5590	3010	4300	4371.27	1.80	0	2579	4370	4335	4295	4260	4220	4352	4277	83	1290	500	3090	5	1	16526307	734	16.15	0.86	12	0.37	275.00	5170.00	7130	20220801	-37.73	3580	20221013	24.02	6370	-30.30	20230209	3625	22.48	20230103	7130	-37.73	20220801	3580	24.02	20221013	4.95	N	053290	500	82 억		297742	N	N	0	N	00	N
73	20230619	110901	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4375	75	2	1.74	153863005	35419	67.15	4350	4385	4300	5590	3010	4300	4344.08	1.80	0	1101	4370	4335	4295	4260	4220	4352	4277	83	1290	500	3090	5	1	16526307	723	15.91	0.85	12	0.21	275.00	5170.00	7130	20220801	-38.64	3580	20221013	22.21	6370	-31.32	20230209	3625	20.69	20230103	7130	-38.64	20220801	3580	22.21	20221013	4.95	N	053290	500	82 억		297742	N	N	0	N	00	N
74	20230619	100441	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4355	55	2	1.28	107469660	24787	46.99	4350	4385	4300	5590	3010	4300	4335.73	1.80	0	3462	4370	4335	4295	4260	4220	4352	4277	83	1290	500	3090	5	1	16526307	720	15.84	0.84	12	0.15	275.00	5170.00	7130	20220801	-38.92	3580	20221013	21.65	6370	-31.63	20230209	3625	20.14	20230103	7130	-38.92	20220801	3580	21.65	20221013	4.95	N	053290	500	82 억		297742	N	N	0	N	00	N
75	20230619	090951	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4305	5	2	0.12	28116675	6492	12.31	4350	4350	4305	5590	3010	4300	4330.97	1.80	0	-1732	4370	4335	4295	4260	4220	4352	4277	83	1290	500	3090	5	1	16526307	711	15.65	0.83	12	0.04	275.00	5170.00	7130	20220801	-39.62	3580	20221013	20.25	6370	-32.42	20230209	3625	18.76	20230103	7130	-39.62	20220801	3580	20.25	20221013	4.95	N	053290	500	82 억		297742	N	N	0	N	00	N
76	20230616	160136	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4300	50	2	1.18	225850870	52629	57.59	4285	4330	4255	5520	2975	4250	4291.38	1.79	0	2726	4583	4416	4333	4166	4083	4375	4125	83	1272	500	3060	5	1	16526307	711	15.64	0.83	12	0.32	275.00	5170.00	7130	20220801	-39.69	3580	20221013	20.11	6370	-32.50	20230209	3625	18.62	20230103	7130	-39.69	20220801	3580	20.11	20221013	4.97	N	053290	500	82 억		295016	N	N	0	N	00	N
77	20230616	150515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4285	35	2	0.82	199629095	46509	50.89	4285	4330	4255	5520	2975	4250	4292.27	1.79	0	2918	4583	4416	4333	4166	4083	4375	4125	83	1272	500	3060	5	1	16526307	708	15.58	0.83	12	0.28	275.00	5170.00	7130	20220801	-39.90	3580	20221013	19.69	6370	-32.73	20230209	3625	18.21	20230103	7130	-39.90	20220801	3580	19.69	20221013	4.97	N	053290	500	82 억		295016	N	N	0	N	00	N
78	20230616	140842	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4270	20	2	0.47	182925565	42597	46.61	4285	4330	4255	5520	2975	4250	4294.33	1.79	0	3627	4583	4416	4333	4166	4083	4375	4125	83	1272	500	3060	5	1	16526307	706	15.53	0.83	12	0.26	275.00	5170.00	7130	20220801	-40.11	3580	20221013	19.27	6370	-32.97	20230209	3625	17.79	20230103	7130	-40.11	20220801	3580	19.27	20221013	4.97	N	053290	500	82 억		295016	N	N	0	N	00	N
79	20230616	130811	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4290	40	2	0.94	158114180	36788	40.26	4285	4330	4270	5520	2975	4250	4297.98	1.79	0	4474	4583	4416	4333	4166	4083	4375	4125	83	1272	500	3060	5	1	16526307	709	15.60	0.83	12	0.22	275.00	5170.00	7130	20220801	-39.83	3580	20221013	19.83	6370	-32.65	20230209	3625	18.34	20230103	7130	-39.83	20220801	3580	19.83	20221013	4.97	N	053290	500	82 억		295016	N	N	0	N	00	N
80	20230616	121041	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4290	40	2	0.94	122028345	28351	31.02	4285	4330	4270	5520	2975	4250	4304.20	1.79	0	5232	4583	4416	4333	4166	4083	4375	4125	83	1272	500	3060	5	1	16526307	709	15.60	0.83	12	0.17	275.00	5170.00	7130	20220801	-39.83	3580	20221013	19.83	6370	-32.65	20230209	3625	18.34	20230103	7130	-39.83	20220801	3580	19.83	20221013	4.97	N	053290	500	82 억		295016	N	N	0	N	00	N
81	20230616	111015	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4320	70	2	1.65	73067045	16991	18.59	4285	4325	4270	5520	2975	4250	4300.34	1.79	0	4368	4583	4416	4333	4166	4083	4375	4125	83	1272	500	3060	5	1	16526307	714	15.71	0.84	12	0.10	275.00	5170.00	7130	20220801	-39.41	3580	20221013	20.67	6370	-32.18	20230209	3625	19.17	20230103	7130	-39.41	20220801	3580	20.67	20221013	4.97	N	053290	500	82 억		295016	N	N	0	N	00	N
82	20230616	100721	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4300	50	2	1.18	59481655	13840	15.15	4285	4325	4270	5520	2975	4250	4297.81	1.79	0	4291	4583	4416	4333	4166	4083	4375	4125	83	1272	500	3060	5	1	16526307	711	15.64	0.83	12	0.08	275.00	5170.00	7130	20220801	-39.69	3580	20221013	20.11	6370	-32.50	20230209	3625	18.62	20230103	7130	-39.69	20220801	3580	20.11	20221013	4.97	N	053290	500	82 억		295016	N	N	0	N	00	N
83	20230616	090700	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4285	35	2	0.82	18113870	4230	4.63	4285	4285	4270	5520	2975	4250	4282.24	1.79	0	400	4583	4416	4333	4166	4083	4375	4125	83	1272	500	3060	5	1	16526307	708	15.58	0.83	12	0.03	275.00	5170.00	7130	20220801	-39.90	3580	20221013	19.69	6370	-32.73	20230209	3625	18.21	20230103	7130	-39.90	20220801	3580	19.69	20221013	4.97	N	053290	500	82 억		295016	N	N	0	N	00	N
84	20230615	150518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4275	-55	5	-1.27	317831525	73205	98.81	4365	4500	4270	5620	3035	4330	4341.70	1.80	0	-3651	4496	4412	4361	4277	4226	4387	4252	83	1292	500	3110	5	1	16526307	706	15.55	0.83	12	0.44	275.00	5170.00	7130	20220801	-40.04	3580	20221013	19.41	6370	-32.89	20230209	3625	17.93	20230103	7130	-40.04	20220801	3580	19.41	20221013	5.01	N	053290	500	82 억		297759	N	N	0	N	00	N
85	20230615	141201	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4285	-45	5	-1.04	137293395	31766	42.88	4365	4365	4280	5620	3035	4330	4321.97	1.80	0	-6202	4496	4412	4361	4277	4226	4387	4252	83	1292	500	3110	5	1	16526307	708	15.58	0.83	12	0.19	275.00	5170.00	7130	20220801	-39.90	3580	20221013	19.69	6370	-32.73	20230209	3625	18.21	20230103	7130	-39.90	20220801	3580	19.69	20221013	5.01	N	053290	500	82 억		297759	N	N	0	N	00	N
86	20230615	130840	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4330	0	3	0.00	111304055	25711	34.71	4365	4365	4295	5620	3035	4330	4329.04	1.80	0	-5244	4496	4412	4361	4277	4226	4387	4252	83	1292	500	3110	5	1	16526307	716	15.75	0.84	12	0.16	275.00	5170.00	7130	20220801	-39.27	3580	20221013	20.95	6370	-32.03	20230209	3625	19.45	20230103	7130	-39.27	20220801	3580	20.95	20221013	5.01	N	053290	500	82 억		297759	N	N	0	N	00	N
87	20230615	120812	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4320	-10	5	-0.23	86555855	19966	26.95	4365	4365	4305	5620	3035	4330	4335.21	1.80	0	-5137	4496	4412	4361	4277	4226	4387	4252	83	1292	500	3110	5	1	16526307	714	15.71	0.84	12	0.12	275.00	5170.00	7130	20220801	-39.41	3580	20221013	20.67	6370	-32.18	20230209	3625	19.17	20230103	7130	-39.41	20220801	3580	20.67	20221013	5.01	N	053290	500	82 억		297759	N	N	0	N	00	N
88	20230615	111033	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4345	15	2	0.35	82521380	19030	25.69	4365	4365	4305	5620	3035	4330	4336.45	1.80	0	-4390	4496	4412	4361	4277	4226	4387	4252	83	1292	500	3110	5	1	16526307	718	15.80	0.84	12	0.12	275.00	5170.00	7130	20220801	-39.06	3580	20221013	21.37	6370	-31.79	20230209	3625	19.86	20230103	7130	-39.06	20220801	3580	21.37	20221013	5.01	N	053290	500	82 억		297759	N	N	0	N	00	N
89	20230611	184820	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4480	55	2	1.24	267219715	59937	31.42	4435	4485	4420	5750	3100	4425	4458.29	2.01	907	899	4611	4517	4471	4377	4331	4495	4355	83	1325	500	3180	5	1	16526307	740	16.29	0.87	12	0.36	275.00	5170.00	7130	20220801	-37.17	3580	20221013	25.14	6370	-29.67	20230209	3625	23.59	20230103	7130	-37.17	20220801	3580	25.14	20221013	4.73	N	053290	500	82 억		331481	N	N	0	N	00	N