KissMeData/336060/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	161045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1573	-53	5	-3.26	2085670004	1312972	70.41	1667	1667	1551	2110	1139	1626	1588.56	1.30	0	-202195	1698	1661	1608	1571	1518	1680	1590	48	485	100	970	1	1	48155200	757	-9.15	2.76	12	2.73	-172.00	569.00	2685	20230206	-41.42	991	20221013	58.73	2685	-41.42	20230206	1300	21.00	20230517	2685	-41.42	20230206	991	58.73	20221013	2.43	N	336060	100	48 억		623964	N	N	0	N	00	N
3	20230630	151047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1579	-47	5	-2.89	2016456851	1268995	68.05	1667	1667	1551	2110	1139	1626	1589.02	1.30	0	-201745	1698	1661	1608	1571	1518	1680	1590	48	485	100	970	1	1	48155200	760	-9.18	2.78	12	2.64	-172.00	569.00	2685	20230206	-41.19	991	20221013	59.33	2685	-41.19	20230206	1300	21.46	20230517	2685	-41.19	20230206	991	59.33	20221013	2.43	N	336060	100	48 억		623964	N	N	0	N	00	N
4	20230630	141046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1586	-40	5	-2.46	1847351492	1162244	62.33	1667	1667	1551	2110	1139	1626	1589.47	1.30	0	-194787	1698	1661	1608	1571	1518	1680	1590	48	485	100	970	1	1	48155200	764	-9.22	2.79	12	2.41	-172.00	569.00	2685	20230206	-40.93	991	20221013	60.04	2685	-40.93	20230206	1300	22.00	20230517	2685	-40.93	20230206	991	60.04	20221013	2.43	N	336060	100	48 억		623964	N	N	0	N	00	N
5	20230630	131045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1561	-65	5	-4.00	1714720610	1078335	57.83	1667	1667	1551	2110	1139	1626	1590.16	1.30	0	-190463	1698	1661	1608	1571	1518	1680	1590	48	485	100	970	1	1	48155200	752	-9.08	2.74	12	2.24	-172.00	569.00	2685	20230206	-41.86	991	20221013	57.52	2685	-41.86	20230206	1300	20.08	20230517	2685	-41.86	20230206	991	57.52	20221013	2.43	N	336060	100	48 억		623964	N	N	0	N	00	N
6	20230630	121042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1564	-62	5	-3.81	1531222853	960618	51.51	1667	1667	1560	2110	1139	1626	1594.00	1.30	0	-169453	1698	1661	1608	1571	1518	1680	1590	48	485	100	970	1	1	48155200	753	-9.09	2.75	12	1.99	-172.00	569.00	2685	20230206	-41.75	991	20221013	57.82	2685	-41.75	20230206	1300	20.31	20230517	2685	-41.75	20230206	991	57.82	20221013	2.43	N	336060	100	48 억		623964	N	N	0	N	00	N
7	20230630	111037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1577	-49	5	-3.01	1358029857	850154	45.59	1667	1667	1560	2110	1139	1626	1597.39	1.30	0	-123070	1698	1661	1608	1571	1518	1680	1590	48	485	100	970	1	1	48155200	759	-9.17	2.77	12	1.77	-172.00	569.00	2685	20230206	-41.27	991	20221013	59.13	2685	-41.27	20230206	1300	21.31	20230517	2685	-41.27	20230206	991	59.13	20221013	2.43	N	336060	100	48 억		623964	N	N	0	N	00	N
8	20230630	101046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1583	-43	5	-2.64	1248349165	780679	41.87	1667	1667	1560	2110	1139	1626	1599.06	1.30	0	-102936	1698	1661	1608	1571	1518	1680	1590	48	485	100	970	1	1	48155200	762	-9.20	2.78	12	1.62	-172.00	569.00	2685	20230206	-41.04	991	20221013	59.74	2685	-41.04	20230206	1300	21.77	20230517	2685	-41.04	20230206	991	59.74	20221013	2.43	N	336060	100	48 억		623964	N	N	0	N	00	N
9	20230630	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1606	-20	5	-1.23	527226412	323900	17.37	1667	1667	1595	2110	1139	1626	1627.74	1.30	0	-94336	1698	1661	1608	1571	1518	1680	1590	48	485	100	970	1	1	48155200	773	-9.34	2.82	12	0.67	-172.00	569.00	2685	20230206	-40.19	991	20221013	62.06	2685	-40.19	20230206	1300	23.54	20230517	2685	-40.19	20230206	991	62.06	20221013	2.43	N	336060	100	48 억		623964	N	N	0	N	00	N
10	20230629	161039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1626	27	2	1.69	2660503435	1654400	103.16	1605	1645	1555	2075	1120	1599	1607.99	1.38	0	-40733	1676	1637	1609	1570	1542	1623	1556	48	477	100	950	1	1	48155200	783	-9.45	2.86	12	3.44	-172.00	569.00	2685	20230206	-39.44	991	20221013	64.08	2685	-39.44	20230206	1300	25.08	20230517	2685	-39.44	20230206	991	64.08	20221013	2.36	N	336060	100	48 억		663402	N	N	0	N	00	N
11	20230629	151039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1629	30	2	1.88	2465578657	1534503	95.68	1605	1645	1555	2075	1120	1599	1606.76	1.38	0	-32058	1676	1637	1609	1570	1542	1623	1556	48	477	100	950	1	1	48155200	784	-9.47	2.86	12	3.19	-172.00	569.00	2685	20230206	-39.33	991	20221013	64.38	2685	-39.33	20230206	1300	25.31	20230517	2685	-39.33	20230206	991	64.38	20221013	2.36	N	336060	100	48 억		663402	N	N	0	N	00	N
12	20230629	141038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1620	21	2	1.31	2001378130	1247009	77.76	1605	1645	1555	2075	1120	1599	1604.94	1.38	0	18998	1676	1637	1609	1570	1542	1623	1556	48	477	100	950	1	1	48155200	780	-9.42	2.85	12	2.59	-172.00	569.00	2685	20230206	-39.66	991	20221013	63.47	2685	-39.66	20230206	1300	24.62	20230517	2685	-39.66	20230206	991	63.47	20221013	2.36	N	336060	100	48 억		663402	N	N	0	N	00	N
13	20230629	131035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1599	0	3	0.00	1733108142	1080319	67.36	1605	1645	1555	2075	1120	1599	1604.26	1.38	0	44062	1676	1637	1609	1570	1542	1623	1556	48	477	100	950	1	1	48155200	770	-9.30	2.81	12	2.24	-172.00	569.00	2685	20230206	-40.45	991	20221013	61.35	2685	-40.45	20230206	1300	23.00	20230517	2685	-40.45	20230206	991	61.35	20221013	2.36	N	336060	100	48 억		663402	N	N	0	N	00	N
14	20230629	121040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1583	-16	5	-1.00	1595217141	993631	61.96	1605	1645	1555	2075	1120	1599	1605.44	1.38	0	27250	1676	1637	1609	1570	1542	1623	1556	48	477	100	950	1	1	48155200	762	-9.20	2.78	12	2.06	-172.00	569.00	2685	20230206	-41.04	991	20221013	59.74	2685	-41.04	20230206	1300	21.77	20230517	2685	-41.04	20230206	991	59.74	20221013	2.36	N	336060	100	48 억		663402	N	N	0	N	00	N
15	20230629	111041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1578	-21	5	-1.31	1466898704	912357	56.89	1605	1645	1555	2075	1120	1599	1607.81	1.38	0	-4717	1676	1637	1609	1570	1542	1623	1556	48	477	100	950	1	1	48155200	760	-9.17	2.77	12	1.89	-172.00	569.00	2685	20230206	-41.23	991	20221013	59.23	2685	-41.23	20230206	1300	21.38	20230517	2685	-41.23	20230206	991	59.23	20221013	2.36	N	336060	100	48 억		663402	N	N	0	N	00	N
16	20230629	101043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1608	9	2	0.56	911958898	561471	35.01	1605	1645	1600	2075	1120	1599	1624.23	1.38	0	-52452	1676	1637	1609	1570	1542	1623	1556	48	477	100	950	1	1	48155200	774	-9.35	2.83	12	1.17	-172.00	569.00	2685	20230206	-40.11	991	20221013	62.26	2685	-40.11	20230206	1300	23.69	20230517	2685	-40.11	20230206	991	62.26	20221013	2.36	N	336060	100	48 억		663402	N	N	0	N	00	N
17	20230629	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1613	14	2	0.88	188293254	116257	7.25	1605	1638	1600	2075	1120	1599	1619.63	1.38	0	-14573	1676	1637	1609	1570	1542	1623	1556	48	477	100	950	1	1	48155200	777	-9.38	2.83	12	0.24	-172.00	569.00	2685	20230206	-39.93	991	20221013	62.76	2685	-39.93	20230206	1300	24.08	20230517	2685	-39.93	20230206	991	62.76	20221013	2.36	N	336060	100	48 억		663402	N	N	0	N	00	N
18	20230628	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1599	-15	5	-0.93	2561927722	1586594	88.37	1616	1648	1581	2095	1130	1614	1614.75	1.45	0	-35074	1683	1648	1615	1580	1547	1666	1598	48	482	100	960	1	1	48155200	770	-9.30	2.81	12	3.29	-172.00	569.00	2685	20230206	-40.45	991	20221013	61.35	2685	-40.45	20230206	1300	23.00	20230517	2685	-40.45	20230206	991	61.35	20221013	2.38	N	336060	100	48 억		698466	N	N	0	N	00	N
19	20230628	151033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1599	-15	5	-0.93	2456990051	1520937	84.71	1616	1648	1581	2095	1130	1614	1615.45	1.45	0	-34579	1683	1648	1615	1580	1547	1666	1598	48	482	100	960	1	1	48155200	770	-9.30	2.81	12	3.16	-172.00	569.00	2685	20230206	-40.45	991	20221013	61.35	2685	-40.45	20230206	1300	23.00	20230517	2685	-40.45	20230206	991	61.35	20221013	2.38	N	336060	100	48 억		698466	N	N	0	N	00	N
20	20230628	141032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1600	-14	5	-0.87	2291526865	1417433	78.95	1616	1648	1581	2095	1130	1614	1616.67	1.45	0	-33239	1683	1648	1615	1580	1547	1666	1598	48	482	100	960	1	1	48155200	770	-9.30	2.81	12	2.94	-172.00	569.00	2685	20230206	-40.41	991	20221013	61.45	2685	-40.41	20230206	1300	23.08	20230517	2685	-40.41	20230206	991	61.45	20221013	2.38	N	336060	100	48 억		698466	N	N	0	N	00	N
21	20230628	131033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1607	-7	5	-0.43	1846827923	1138308	63.40	1616	1648	1602	2095	1130	1614	1622.43	1.45	0	18573	1683	1648	1615	1580	1547	1666	1598	48	482	100	960	1	1	48155200	774	-9.34	2.82	12	2.36	-172.00	569.00	2685	20230206	-40.15	991	20221013	62.16	2685	-40.15	20230206	1300	23.62	20230517	2685	-40.15	20230206	991	62.16	20221013	2.38	N	336060	100	48 억		698466	N	N	0	N	00	N
22	20230628	121044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1620	6	2	0.37	1689709027	1040938	57.98	1616	1648	1602	2095	1130	1614	1623.26	1.45	0	57322	1683	1648	1615	1580	1547	1666	1598	48	482	100	960	1	1	48155200	780	-9.42	2.85	12	2.16	-172.00	569.00	2685	20230206	-39.66	991	20221013	63.47	2685	-39.66	20230206	1300	24.62	20230517	2685	-39.66	20230206	991	63.47	20221013	2.38	N	336060	100	48 억		698466	N	N	0	N	00	N
23	20230628	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1617	3	2	0.19	1509484618	929697	51.78	1616	1648	1602	2095	1130	1614	1623.63	1.45	0	56287	1683	1648	1615	1580	1547	1666	1598	48	482	100	960	1	1	48155200	779	-9.40	2.84	12	1.93	-172.00	569.00	2685	20230206	-39.78	991	20221013	63.17	2685	-39.78	20230206	1300	24.38	20230517	2685	-39.78	20230206	991	63.17	20221013	2.38	N	336060	100	48 억		698466	N	N	0	N	00	N
24	20230628	101040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1615	1	2	0.06	1096291939	675749	37.64	1616	1648	1602	2095	1130	1614	1622.34	1.45	0	12748	1683	1648	1615	1580	1547	1666	1598	48	482	100	960	1	1	48155200	778	-9.39	2.84	12	1.40	-172.00	569.00	2685	20230206	-39.85	991	20221013	62.97	2685	-39.85	20230206	1300	24.23	20230517	2685	-39.85	20230206	991	62.97	20221013	2.38	N	336060	100	48 억		698466	N	N	0	N	00	N
25	20230628	091035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1605	-9	5	-0.56	605351339	372195	20.73	1616	1648	1603	2095	1130	1614	1626.44	1.45	0	-13782	1683	1648	1615	1580	1547	1666	1598	48	482	100	960	1	1	48155200	773	-9.33	2.82	12	0.77	-172.00	569.00	2685	20230206	-40.22	991	20221013	61.96	2685	-40.22	20230206	1300	23.46	20230517	2685	-40.22	20230206	991	61.96	20221013	2.38	N	336060	100	48 억		698466	N	N	0	N	00	N
26	20230627	161035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1614	-11	5	-0.68	2853057331	1773828	69.35	1601	1650	1582	2110	1138	1625	1608.38	1.88	0	-201213	1711	1668	1622	1579	1533	1689	1600	48	486	100	970	1	1	48155200	777	-9.38	2.84	12	3.68	-172.00	569.00	2685	20230206	-39.89	991	20221013	62.87	2685	-39.89	20230206	1300	24.15	20230517	2685	-39.89	20230206	991	62.87	20221013	2.42	N	336060	100	48 억		907018	N	N	0	N	00	N
27	20230627	151045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1607	-18	5	-1.11	2695927840	1675914	65.52	1601	1650	1582	2110	1138	1625	1608.60	1.88	0	-207348	1711	1668	1622	1579	1533	1689	1600	48	486	100	970	1	1	48155200	774	-9.34	2.82	12	3.48	-172.00	569.00	2685	20230206	-40.15	991	20221013	62.16	2685	-40.15	20230206	1300	23.62	20230517	2685	-40.15	20230206	991	62.16	20221013	2.42	N	336060	100	48 억		907018	N	N	0	N	00	N
28	20230627	141053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1620	-5	5	-0.31	2324393414	1445130	56.50	1601	1650	1582	2110	1138	1625	1608.40	1.88	0	-176207	1711	1668	1622	1579	1533	1689	1600	48	486	100	970	1	1	48155200	780	-9.42	2.85	12	3.00	-172.00	569.00	2685	20230206	-39.66	991	20221013	63.47	2685	-39.66	20230206	1300	24.62	20230517	2685	-39.66	20230206	991	63.47	20221013	2.42	N	336060	100	48 억		907018	N	N	0	N	00	N
29	20230627	131049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1592	-33	5	-2.03	2034406410	1264782	49.45	1601	1650	1582	2110	1138	1625	1608.47	1.88	0	-155180	1711	1668	1622	1579	1533	1689	1600	48	486	100	970	1	1	48155200	767	-9.26	2.80	12	2.63	-172.00	569.00	2685	20230206	-40.71	991	20221013	60.65	2685	-40.71	20230206	1300	22.46	20230517	2685	-40.71	20230206	991	60.65	20221013	2.42	N	336060	100	48 억		907018	N	N	0	N	00	N
30	20230627	121051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1592	-33	5	-2.03	1849837387	1148407	44.90	1601	1650	1586	2110	1138	1625	1610.75	1.88	0	-146876	1711	1668	1622	1579	1533	1689	1600	48	486	100	970	1	1	48155200	767	-9.26	2.80	12	2.38	-172.00	569.00	2685	20230206	-40.71	991	20221013	60.65	2685	-40.71	20230206	1300	22.46	20230517	2685	-40.71	20230206	991	60.65	20221013	2.42	N	336060	100	48 억		907018	N	N	0	N	00	N
31	20230627	111101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1607	-18	5	-1.11	1508590339	934581	36.54	1601	1650	1591	2110	1138	1625	1614.16	1.88	0	-66754	1711	1668	1622	1579	1533	1689	1600	48	486	100	970	1	1	48155200	774	-9.34	2.82	12	1.94	-172.00	569.00	2685	20230206	-40.15	991	20221013	62.16	2685	-40.15	20230206	1300	23.62	20230517	2685	-40.15	20230206	991	62.16	20221013	2.42	N	336060	100	48 억		907018	N	N	0	N	00	N
32	20230627	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1628	3	2	0.18	1201358788	743719	29.08	1601	1650	1591	2110	1138	1625	1615.30	1.88	0	-31373	1711	1668	1622	1579	1533	1689	1600	48	486	100	970	1	1	48155200	784	-9.47	2.86	12	1.54	-172.00	569.00	2685	20230206	-39.37	991	20221013	64.28	2685	-39.37	20230206	1300	25.23	20230517	2685	-39.37	20230206	991	64.28	20221013	2.42	N	336060	100	48 억		907018	N	N	0	N	00	N
33	20230627	091034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1608	-17	5	-1.05	260398544	161425	6.31	1601	1630	1601	2110	1138	1625	1612.91	1.88	0	-3337	1711	1668	1622	1579	1533	1689	1600	48	486	100	970	1	1	48155200	774	-9.35	2.83	12	0.34	-172.00	569.00	2685	20230206	-40.11	991	20221013	62.26	2685	-40.11	20230206	1300	23.69	20230517	2685	-40.11	20230206	991	62.26	20221013	2.42	N	336060	100	48 억		907018	N	N	0	N	00	N
34	20230626	161034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1625	-30	5	-1.81	4080460970	2523121	31.07	1620	1665	1576	2150	1159	1655	1617.19	2.05	0	-87374	1820	1737	1664	1581	1508	1701	1545	48	495	100	990	1	1	48155200	783	-9.45	2.86	12	5.24	-172.00	569.00	2685	20230206	-39.48	991	20221013	63.98	2685	-39.48	20230206	1300	25.00	20230517	2685	-39.48	20230206	991	63.98	20221013	2.61	N	336060	100	48 억		986397	N	N	0	N	00	N
35	20230626	151041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1637	-18	5	-1.09	3674160419	2274256	28.00	1620	1665	1576	2150	1159	1655	1615.53	2.05	0	-15454	1820	1737	1664	1581	1508	1701	1545	48	495	100	990	1	1	48155200	788	-9.52	2.88	12	4.72	-172.00	569.00	2685	20230206	-39.03	991	20221013	65.19	2685	-39.03	20230206	1300	25.92	20230517	2685	-39.03	20230206	991	65.19	20221013	2.61	N	336060	100	48 억		986397	N	N	0	N	00	N
36	20230626	141038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1628	-27	5	-1.63	2649757092	1648452	20.30	1620	1650	1576	2150	1159	1655	1607.40	2.05	0	69102	1820	1737	1664	1581	1508	1701	1545	48	495	100	990	1	1	48155200	784	-9.47	2.86	12	3.42	-172.00	569.00	2685	20230206	-39.37	991	20221013	64.28	2685	-39.37	20230206	1300	25.23	20230517	2685	-39.37	20230206	991	64.28	20221013	2.61	N	336060	100	48 억		986397	N	N	0	N	00	N
37	20230626	121034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1600	-55	5	-3.32	1965415340	1226069	15.10	1620	1650	1576	2150	1159	1655	1603.00	2.05	0	109230	1820	1737	1664	1581	1508	1701	1545	48	495	100	990	1	1	48155200	770	-9.30	2.81	12	2.55	-172.00	569.00	2685	20230206	-40.41	991	20221013	61.45	2685	-40.41	20230206	1300	23.08	20230517	2685	-40.41	20230206	991	61.45	20221013	2.61	N	336060	100	48 억		986397	N	N	0	N	00	N
38	20230626	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1615	-40	5	-2.42	1796966215	1120932	13.80	1620	1650	1576	2150	1159	1655	1603.07	2.05	0	128797	1820	1737	1664	1581	1508	1701	1545	48	495	100	990	1	1	48155200	778	-9.39	2.84	12	2.33	-172.00	569.00	2685	20230206	-39.85	991	20221013	62.97	2685	-39.85	20230206	1300	24.23	20230517	2685	-39.85	20230206	991	62.97	20221013	2.61	N	336060	100	48 억		986397	N	N	0	N	00	N
39	20230626	101031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1595	-60	5	-3.63	1585782638	989278	12.18	1620	1650	1576	2150	1159	1655	1602.94	2.05	0	107999	1820	1737	1664	1581	1508	1701	1545	48	495	100	990	1	1	48155200	768	-9.27	2.80	12	2.05	-172.00	569.00	2685	20230206	-40.60	991	20221013	60.95	2685	-40.60	20230206	1300	22.69	20230517	2685	-40.60	20230206	991	60.95	20221013	2.61	N	336060	100	48 억		986397	N	N	0	N	00	N
40	20230626	091037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1604	-51	5	-3.08	544823670	335940	4.14	1620	1650	1603	2150	1159	1655	1621.73	2.05	0	-15182	1820	1737	1664	1581	1508	1701	1545	48	495	100	990	1	1	48155200	772	-9.33	2.82	12	0.70	-172.00	569.00	2685	20230206	-40.26	991	20221013	61.86	2685	-40.26	20230206	1300	23.38	20230517	2685	-40.26	20230206	991	61.86	20221013	2.61	N	336060	100	48 억		986397	N	N	0	N	00	N
41	20230623	185340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1655	-97	5	-5.54	13459990284	8121366	45.43	1682	1747	1591	2275	1227	1752	1657.19	2.05	481435	496838	2019	1885	1618	1484	1217	1952	1551	48	524	100	1050	1	1	48155200	797	-9.62	2.91	12	16.86	-172.00	569.00	2685	20230206	-38.36	991	20221013	67.00	2685	-38.36	20230206	1300	27.31	20230517	2685	-38.36	20230206	991	67.00	20221013	2.61	N	336060	100	48 억		986397	N	N	0	N	00	N
42	20230623	140835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1655	-97	5	-5.54	12099677897	7298924	40.83	1682	1747	1591	2275	1227	1752	1657.43	1.05	0	460946	2019	1885	1618	1484	1217	1952	1551	48	524	100	1050	1	1	48155200	797	-9.62	2.91	12	15.16	-172.00	569.00	2685	20230206	-38.36	991	20221013	67.00	2685	-38.36	20230206	1300	27.31	20230517	2685	-38.36	20230206	991	67.00	20221013	2.61	N	336060	100	48 억		504962	N	N	0	N	00	N
43	20230622	160733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1752	404	1	29.97	28315469154	17008391	4141.60	1360	1752	1351	1752	944	1348	1664.79	2.05	0	-483352	1431	1389	1357	1315	1283	1373	1299	48	404	100	800	1	1	48155200	844	-10.19	3.08	12	35.32	-172.00	569.00	2685	20230206	-34.75	991	20221013	76.79	2685	-34.75	20230206	1300	34.77	20230517	2685	-34.75	20230206	991	76.79	20221013	2.66	N	336060	100	48 억		988284	N	N	0	N	00	N
44	20230622	151013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1752	404	1	29.97	28292754474	16995426	4138.44	1360	1752	1351	1752	944	1348	1664.73	2.05	0	-483352	1431	1389	1357	1315	1283	1373	1299	48	404	100	800	1	1	48155200	844	-10.19	3.08	12	35.29	-172.00	569.00	2685	20230206	-34.75	991	20221013	76.79	2685	-34.75	20230206	1300	34.77	20230517	2685	-34.75	20230206	991	76.79	20221013	2.66	N	336060	100	48 억		988284	N	N	0	N	00	N
45	20230622	140610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1752	404	1	29.97	28247316354	16969491	4132.13	1360	1752	1351	1752	944	1348	1664.59	2.05	0	-483352	1431	1389	1357	1315	1283	1373	1299	48	404	100	800	1	1	48155200	844	-10.19	3.08	12	35.24	-172.00	569.00	2685	20230206	-34.75	991	20221013	76.79	2685	-34.75	20230206	1300	34.77	20230517	2685	-34.75	20230206	991	76.79	20221013	2.66	N	336060	100	48 억		988284	N	N	0	N	00	N
46	20230622	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1752	404	1	29.97	28027415826	16843977	4101.56	1360	1752	1351	1752	944	1348	1663.94	2.05	0	-483352	1431	1389	1357	1315	1283	1373	1299	48	404	100	800	1	1	48155200	844	-10.19	3.08	12	34.98	-172.00	569.00	2685	20230206	-34.75	991	20221013	76.79	2685	-34.75	20230206	1300	34.77	20230517	2685	-34.75	20230206	991	76.79	20221013	2.66	N	336060	100	48 억		988284	N	N	0	N	00	N
47	20230622	120256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1705	357	2	26.48	18534277949	11304971	2752.80	1360	1752	1351	1752	944	1348	1639.48	2.05	0	-416697	1431	1389	1357	1315	1283	1373	1299	48	404	100	800	1	1	48155200	821	-9.91	3.00	12	23.48	-172.00	569.00	2685	20230206	-36.50	991	20221013	72.05	2685	-36.50	20230206	1300	31.15	20230517	2685	-36.50	20230206	991	72.05	20221013	2.66	N	336060	100	48 억		988284	N	N	0	N	00	N
48	20230622	110706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1430	82	2	6.08	451885420	320411	78.02	1360	1469	1351	1752	944	1348	1410.33	2.05	0	-56384	1431	1389	1357	1315	1283	1373	1299	48	404	100	800	1	1	48155200	689	-8.31	2.51	12	0.67	-172.00	569.00	2685	20230206	-46.74	991	20221013	44.30	2685	-46.74	20230206	1300	10.00	20230517	2685	-46.74	20230206	991	44.30	20221013	2.66	N	336060	100	48 억		988284	N	N	0	N	00	N
49	20230622	100433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1377	29	2	2.15	92398275	67404	16.41	1360	1390	1351	1752	944	1348	1370.81	2.05	0	12351	1431	1389	1357	1315	1283	1373	1299	48	404	100	800	1	1	48155200	663	-8.01	2.42	12	0.14	-172.00	569.00	2685	20230206	-48.72	991	20221013	38.95	2685	-48.72	20230206	1300	5.92	20230517	2685	-48.72	20230206	991	38.95	20221013	2.66	N	336060	100	48 억		988284	N	N	0	N	00	N
50	20230622	090718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	11	2	0.82	22382645	16423	4.00	1360	1376	1358	1752	944	1348	1362.88	2.05	0	639	1431	1389	1357	1315	1283	1373	1299	48	404	100	800	1	1	48155200	654	-7.90	2.39	12	0.03	-172.00	569.00	2685	20230206	-49.39	991	20221013	37.13	2685	-49.39	20230206	1300	4.54	20230517	2685	-49.39	20230206	991	37.13	20221013	2.66	N	336060	100	48 억		988284	N	N	0	N	00	N
51	20230621	160834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1348	-42	5	-3.02	425260169	313491	135.48	1386	1399	1325	1807	973	1390	1356.53	2.08	0	-12737	1441	1415	1394	1368	1347	1405	1358	48	417	100	830	1	1	48155200	649	-7.84	2.37	12	0.65	-172.00	569.00	2685	20230206	-49.80	991	20221013	36.02	2685	-49.80	20230206	1300	3.69	20230517	2685	-49.80	20230206	991	36.02	20221013	2.60	N	336060	100	48 억		1001021	N	N	0	N	00	N
52	20230621	150831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1354	-36	5	-2.59	287753786	210773	91.09	1386	1399	1342	1807	973	1390	1365.23	2.08	0	-40008	1441	1415	1394	1368	1347	1405	1358	48	417	100	830	1	1	48155200	652	-7.87	2.38	12	0.44	-172.00	569.00	2685	20230206	-49.57	991	20221013	36.63	2685	-49.57	20230206	1300	4.15	20230517	2685	-49.57	20230206	991	36.63	20221013	2.60	N	336060	100	48 억		1001021	N	N	0	N	00	N
53	20230621	140721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	-25	5	-1.80	188281700	137416	59.39	1386	1399	1360	1807	973	1390	1370.16	2.08	0	-38988	1441	1415	1394	1368	1347	1405	1358	48	417	100	830	1	1	48155200	657	-7.94	2.40	12	0.29	-172.00	569.00	2685	20230206	-49.16	991	20221013	37.74	2685	-49.16	20230206	1300	5.00	20230517	2685	-49.16	20230206	991	37.74	20221013	2.60	N	336060	100	48 억		1001021	N	N	0	N	00	N
54	20230621	130203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1368	-22	5	-1.58	143215974	104410	45.12	1386	1399	1360	1807	973	1390	1371.67	2.08	0	-39723	1441	1415	1394	1368	1347	1405	1358	48	417	100	830	1	1	48155200	659	-7.95	2.40	12	0.22	-172.00	569.00	2685	20230206	-49.05	991	20221013	38.04	2685	-49.05	20230206	1300	5.23	20230517	2685	-49.05	20230206	991	38.04	20221013	2.60	N	336060	100	48 억		1001021	N	N	0	N	00	N
55	20230621	120425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1371	-19	5	-1.37	108664855	79088	34.18	1386	1399	1364	1807	973	1390	1373.97	2.08	0	-37877	1441	1415	1394	1368	1347	1405	1358	48	417	100	830	1	1	48155200	660	-7.97	2.41	12	0.16	-172.00	569.00	2685	20230206	-48.94	991	20221013	38.35	2685	-48.94	20230206	1300	5.46	20230517	2685	-48.94	20230206	991	38.35	20221013	2.60	N	336060	100	48 억		1001021	N	N	0	N	00	N
56	20230621	110103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1371	-19	5	-1.37	90790464	66030	28.54	1386	1399	1364	1807	973	1390	1374.99	2.08	0	-28908	1441	1415	1394	1368	1347	1405	1358	48	417	100	830	1	1	48155200	660	-7.97	2.41	12	0.14	-172.00	569.00	2685	20230206	-48.94	991	20221013	38.35	2685	-48.94	20230206	1300	5.46	20230517	2685	-48.94	20230206	991	38.35	20221013	2.60	N	336060	100	48 억		1001021	N	N	0	N	00	N
57	20230621	100501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1378	-12	5	-0.86	56288576	40841	17.65	1386	1399	1370	1807	973	1390	1378.24	2.08	0	-11040	1441	1415	1394	1368	1347	1405	1358	48	417	100	830	1	1	48155200	664	-8.01	2.42	12	0.08	-172.00	569.00	2685	20230206	-48.68	991	20221013	39.05	2685	-48.68	20230206	1300	6.00	20230517	2685	-48.68	20230206	991	39.05	20221013	2.60	N	336060	100	48 억		1001021	N	N	0	N	00	N
58	20230621	090214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1394	4	2	0.29	10171887	7340	3.17	1386	1399	1385	1807	973	1390	1385.82	2.08	0	224	1441	1415	1394	1368	1347	1405	1358	48	417	100	830	1	1	48155200	671	-8.10	2.45	12	0.02	-172.00	569.00	2685	20230206	-48.08	991	20221013	40.67	2685	-48.08	20230206	1300	7.23	20230517	2685	-48.08	20230206	991	40.67	20221013	2.60	N	336060	100	48 억		1001021	N	N	0	N	00	N
59	20230620	160556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1390	-20	5	-1.42	316959666	228282	118.51	1410	1420	1373	1833	987	1410	1388.46	2.17	0	-40129	1462	1436	1423	1397	1384	1429	1390	48	423	100	840	1	1	48155200	669	-8.08	2.44	12	0.47	-172.00	569.00	2685	20230206	-48.23	991	20221013	40.26	2685	-48.23	20230206	1300	6.92	20230517	2685	-48.23	20230206	991	40.26	20221013	2.69	N	336060	100	48 억		1042850	N	N	0	N	00	N
60	20230620	150440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1384	-26	5	-1.84	264136932	189991	98.63	1410	1420	1373	1833	987	1410	1390.26	2.17	0	-38667	1462	1436	1423	1397	1384	1429	1390	48	423	100	840	1	1	48155200	666	-8.05	2.43	12	0.39	-172.00	569.00	2685	20230206	-48.45	991	20221013	39.66	2685	-48.45	20230206	1300	6.46	20230517	2685	-48.45	20230206	991	39.66	20221013	2.69	N	336060	100	48 억		1042850	N	N	0	N	00	N
61	20230620	140711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1389	-21	5	-1.49	204010532	146398	76.00	1410	1420	1379	1833	987	1410	1393.53	2.17	0	-33314	1462	1436	1423	1397	1384	1429	1390	48	423	100	840	1	1	48155200	669	-8.08	2.44	12	0.30	-172.00	569.00	2685	20230206	-48.27	991	20221013	40.16	2685	-48.27	20230206	1300	6.85	20230517	2685	-48.27	20230206	991	40.16	20221013	2.69	N	336060	100	48 억		1042850	N	N	0	N	00	N
62	20230620	130626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1393	-17	5	-1.21	147391306	105534	54.79	1410	1420	1385	1833	987	1410	1396.62	2.17	0	-7825	1462	1436	1423	1397	1384	1429	1390	48	423	100	840	1	1	48155200	671	-8.10	2.45	12	0.22	-172.00	569.00	2685	20230206	-48.12	991	20221013	40.57	2685	-48.12	20230206	1300	7.15	20230517	2685	-48.12	20230206	991	40.57	20221013	2.69	N	336060	100	48 억		1042850	N	N	0	N	00	N
63	20230620	120537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1390	-20	5	-1.42	135040518	96665	50.18	1410	1420	1385	1833	987	1410	1396.99	2.17	0	-7019	1462	1436	1423	1397	1384	1429	1390	48	423	100	840	1	1	48155200	669	-8.08	2.44	12	0.20	-172.00	569.00	2685	20230206	-48.23	991	20221013	40.26	2685	-48.23	20230206	1300	6.92	20230517	2685	-48.23	20230206	991	40.26	20221013	2.69	N	336060	100	48 억		1042850	N	N	0	N	00	N
64	20230620	110817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1392	-18	5	-1.28	120234883	86036	44.67	1410	1420	1385	1833	987	1410	1397.50	2.17	0	-4703	1462	1436	1423	1397	1384	1429	1390	48	423	100	840	1	1	48155200	670	-8.09	2.45	12	0.18	-172.00	569.00	2685	20230206	-48.16	991	20221013	40.46	2685	-48.16	20230206	1300	7.08	20230517	2685	-48.16	20230206	991	40.46	20221013	2.69	N	336060	100	48 억		1042850	N	N	0	N	00	N
65	20230620	100800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1413	3	2	0.21	91133977	65196	33.85	1410	1420	1385	1833	987	1410	1397.85	2.17	0	-4846	1462	1436	1423	1397	1384	1429	1390	48	423	100	840	1	1	48155200	680	-8.22	2.48	12	0.14	-172.00	569.00	2685	20230206	-47.37	991	20221013	42.58	2685	-47.37	20230206	1300	8.69	20230517	2685	-47.37	20230206	991	42.58	20221013	2.69	N	336060	100	48 억		1042850	N	N	0	N	00	N
66	20230620	090516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1419	9	2	0.64	4748365	3366	1.75	1410	1420	1407	1833	987	1410	1410.68	2.17	0	-929	1462	1436	1423	1397	1384	1429	1390	48	423	100	840	1	1	48155200	683	-8.25	2.49	12	0.01	-172.00	569.00	2685	20230206	-47.15	991	20221013	43.19	2685	-47.15	20230206	1300	9.15	20230517	2685	-47.15	20230206	991	43.19	20221013	2.69	N	336060	100	48 억		1042850	N	N	0	N	00	N
67	20230619	160832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	-8	5	-0.56	240657025	169510	101.33	1436	1449	1410	1843	993	1418	1419.85	2.24	0	-34866	1463	1440	1415	1392	1367	1452	1404	48	425	100	850	1	1	48155200	679	-8.20	2.48	12	0.35	-172.00	569.00	2685	20230206	-47.49	991	20221013	42.28	2685	-47.49	20230206	1300	8.46	20230517	2685	-47.49	20230206	991	42.28	20221013	2.71	N	336060	100	48 억		1077716	N	N	0	N	00	N
68	20230619	150304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1416	-2	5	-0.14	160607684	112872	67.47	1436	1449	1414	1843	993	1418	1422.92	2.24	0	-29824	1463	1440	1415	1392	1367	1452	1404	48	425	100	850	1	1	48155200	682	-8.23	2.49	12	0.23	-172.00	569.00	2685	20230206	-47.26	991	20221013	42.89	2685	-47.26	20230206	1300	8.92	20230517	2685	-47.26	20230206	991	42.89	20221013	2.71	N	336060	100	48 억		1077716	N	N	0	N	00	N
69	20230619	140613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1416	-2	5	-0.14	152156545	106903	63.90	1436	1449	1414	1843	993	1418	1423.31	2.24	0	-27015	1463	1440	1415	1392	1367	1452	1404	48	425	100	850	1	1	48155200	682	-8.23	2.49	12	0.22	-172.00	569.00	2685	20230206	-47.26	991	20221013	42.89	2685	-47.26	20230206	1300	8.92	20230517	2685	-47.26	20230206	991	42.89	20221013	2.71	N	336060	100	48 억		1077716	N	N	0	N	00	N
70	20230619	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1418	0	3	0.00	145531867	102226	61.11	1436	1449	1414	1843	993	1418	1423.63	2.24	0	-23547	1463	1440	1415	1392	1367	1452	1404	48	425	100	850	1	1	48155200	683	-8.24	2.49	12	0.21	-172.00	569.00	2685	20230206	-47.19	991	20221013	43.09	2685	-47.19	20230206	1300	9.08	20230517	2685	-47.19	20230206	991	43.09	20221013	2.71	N	336060	100	48 억		1077716	N	N	0	N	00	N
71	20230619	120305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1425	7	2	0.49	121230884	85085	50.86	1436	1449	1417	1843	993	1418	1424.82	2.24	0	-23501	1463	1440	1415	1392	1367	1452	1404	48	425	100	850	1	1	48155200	686	-8.28	2.50	12	0.18	-172.00	569.00	2685	20230206	-46.93	991	20221013	43.79	2685	-46.93	20230206	1300	9.62	20230517	2685	-46.93	20230206	991	43.79	20221013	2.71	N	336060	100	48 억		1077716	N	N	0	N	00	N
72	20230619	110307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1425	7	2	0.49	110153499	77287	46.20	1436	1449	1417	1843	993	1418	1425.25	2.24	0	-20413	1463	1440	1415	1392	1367	1452	1404	48	425	100	850	1	1	48155200	686	-8.28	2.50	12	0.16	-172.00	569.00	2685	20230206	-46.93	991	20221013	43.79	2685	-46.93	20230206	1300	9.62	20230517	2685	-46.93	20230206	991	43.79	20221013	2.71	N	336060	100	48 억		1077716	N	N	0	N	00	N
73	20230619	100626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1422	4	2	0.28	79478507	55681	33.28	1436	1449	1418	1843	993	1418	1427.39	2.24	0	-19603	1463	1440	1415	1392	1367	1452	1404	48	425	100	850	1	1	48155200	685	-8.27	2.50	12	0.12	-172.00	569.00	2685	20230206	-47.04	991	20221013	43.49	2685	-47.04	20230206	1300	9.38	20230517	2685	-47.04	20230206	991	43.49	20221013	2.71	N	336060	100	48 억		1077716	N	N	0	N	00	N
74	20230619	090200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1448	30	2	2.12	10478625	7289	4.36	1436	1449	1434	1843	993	1418	1437.59	2.24	0	-1284	1463	1440	1415	1392	1367	1452	1404	48	425	100	850	1	1	48155200	697	-8.42	2.54	12	0.02	-172.00	569.00	2685	20230206	-46.07	991	20221013	46.12	2685	-46.07	20230206	1300	11.38	20230517	2685	-46.07	20230206	991	46.12	20221013	2.71	N	336060	100	48 억		1077716	N	N	0	N	00	N
75	20230616	160504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1418	29	2	2.09	199120928	140554	78.44	1403	1438	1390	1805	973	1389	1416.69	2.13	0	51613	1482	1435	1403	1356	1324	1419	1340	48	416	100	830	1	1	48155200	683	-8.24	2.49	12	0.29	-172.00	569.00	2685	20230206	-47.19	991	20221013	43.09	2685	-47.19	20230206	1300	9.08	20230517	2685	-47.19	20230206	991	43.09	20221013	2.78	N	336060	100	48 억		1025802	N	N	0	N	00	N
76	20230616	150847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1418	29	2	2.09	194358552	137190	76.56	1403	1438	1390	1805	973	1389	1416.71	2.13	0	51536	1482	1435	1403	1356	1324	1419	1340	48	416	100	830	1	1	48155200	683	-8.24	2.49	12	0.28	-172.00	569.00	2685	20230206	-47.19	991	20221013	43.09	2685	-47.19	20230206	1300	9.08	20230517	2685	-47.19	20230206	991	43.09	20221013	2.78	N	336060	100	48 억		1025802	N	N	0	N	00	N
77	20230616	140705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	26	2	1.87	182431312	128753	71.85	1403	1438	1390	1805	973	1389	1416.91	2.13	0	48989	1482	1435	1403	1356	1324	1419	1340	48	416	100	830	1	1	48155200	681	-8.23	2.49	12	0.27	-172.00	569.00	2685	20230206	-47.30	991	20221013	42.79	2685	-47.30	20230206	1300	8.85	20230517	2685	-47.30	20230206	991	42.79	20221013	2.78	N	336060	100	48 억		1025802	N	N	0	N	00	N
78	20230616	130539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1423	34	2	2.45	134935781	95260	53.16	1403	1438	1390	1805	973	1389	1416.50	2.13	0	43499	1482	1435	1403	1356	1324	1419	1340	48	416	100	830	1	1	48155200	685	-8.27	2.50	12	0.20	-172.00	569.00	2685	20230206	-47.00	991	20221013	43.59	2685	-47.00	20230206	1300	9.46	20230517	2685	-47.00	20230206	991	43.59	20221013	2.78	N	336060	100	48 억		1025802	N	N	0	N	00	N
79	20230616	120425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1429	40	2	2.88	126373282	89245	49.80	1403	1438	1390	1805	973	1389	1416.03	2.13	0	39426	1482	1435	1403	1356	1324	1419	1340	48	416	100	830	1	1	48155200	688	-8.31	2.51	12	0.19	-172.00	569.00	2685	20230206	-46.78	991	20221013	44.20	2685	-46.78	20230206	1300	9.92	20230517	2685	-46.78	20230206	991	44.20	20221013	2.78	N	336060	100	48 억		1025802	N	N	0	N	00	N
80	20230616	110334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1419	30	2	2.16	112004680	79163	44.18	1403	1438	1390	1805	973	1389	1414.86	2.13	0	34586	1482	1435	1403	1356	1324	1419	1340	48	416	100	830	1	1	48155200	683	-8.25	2.49	12	0.16	-172.00	569.00	2685	20230206	-47.15	991	20221013	43.19	2685	-47.15	20230206	1300	9.15	20230517	2685	-47.15	20230206	991	43.19	20221013	2.78	N	336060	100	48 억		1025802	N	N	0	N	00	N
81	20230616	100859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1417	28	2	2.02	95123254	67271	37.54	1403	1438	1390	1805	973	1389	1414.03	2.13	0	25975	1482	1435	1403	1356	1324	1419	1340	48	416	100	830	1	1	48155200	682	-8.24	2.49	12	0.14	-172.00	569.00	2685	20230206	-47.23	991	20221013	42.99	2685	-47.23	20230206	1300	9.00	20230517	2685	-47.23	20230206	991	42.99	20221013	2.78	N	336060	100	48 억		1025802	N	N	0	N	00	N
82	20230616	090232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	21	2	1.51	1580048	1126	0.63	1403	1410	1403	1805	973	1389	1403.24	2.13	0	-257	1482	1435	1403	1356	1324	1419	1340	48	416	100	830	1	1	48155200	679	-8.20	2.48	12	0.00	-172.00	569.00	2685	20230206	-47.49	991	20221013	42.28	2685	-47.49	20230206	1300	8.46	20230517	2685	-47.49	20230206	991	42.28	20221013	2.78	N	336060	100	48 억		1025802	N	N	0	N	00	N
83	20230615	150221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	-32	5	-2.27	246187094	175410	54.59	1412	1450	1371	1835	989	1412	1403.50	2.08	0	22250	1480	1445	1423	1388	1366	1435	1378	48	423	100	840	1	1	48155200	665	-8.02	2.43	12	0.36	-172.00	569.00	2685	20230206	-48.60	991	20221013	39.25	2685	-48.60	20230206	1300	6.15	20230517	2685	-48.60	20230206	991	39.25	20221013	2.78	N	336060	100	48 억		1002562	N	N	0	N	00	N
84	20230615	140345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1394	-18	5	-1.27	222081989	157989	49.17	1412	1450	1371	1835	989	1412	1405.68	2.08	0	19934	1480	1445	1423	1388	1366	1435	1378	48	423	100	840	1	1	48155200	671	-8.10	2.45	12	0.33	-172.00	569.00	2685	20230206	-48.08	991	20221013	40.67	2685	-48.08	20230206	1300	7.23	20230517	2685	-48.08	20230206	991	40.67	20221013	2.78	N	336060	100	48 억		1002562	N	N	0	N	00	N
85	20230615	130215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1394	-18	5	-1.27	187555809	133085	41.42	1412	1450	1371	1835	989	1412	1409.29	2.08	0	16327	1480	1445	1423	1388	1366	1435	1378	48	423	100	840	1	1	48155200	671	-8.10	2.45	12	0.28	-172.00	569.00	2685	20230206	-48.08	991	20221013	40.67	2685	-48.08	20230206	1300	7.23	20230517	2685	-48.08	20230206	991	40.67	20221013	2.78	N	336060	100	48 억		1002562	N	N	0	N	00	N
86	20230615	120702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1395	-17	5	-1.20	166586100	117965	36.71	1412	1450	1371	1835	989	1412	1412.17	2.08	0	15312	1480	1445	1423	1388	1366	1435	1378	48	423	100	840	1	1	48155200	672	-8.11	2.45	12	0.24	-172.00	569.00	2685	20230206	-48.04	991	20221013	40.77	2685	-48.04	20230206	1300	7.31	20230517	2685	-48.04	20230206	991	40.77	20221013	2.78	N	336060	100	48 억		1002562	N	N	0	N	00	N
87	20230615	110745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1385	-27	5	-1.91	140149293	98889	30.78	1412	1450	1371	1835	989	1412	1417.24	2.08	0	16411	1480	1445	1423	1388	1366	1435	1378	48	423	100	840	1	1	48155200	667	-8.05	2.43	12	0.21	-172.00	569.00	2685	20230206	-48.42	991	20221013	39.76	2685	-48.42	20230206	1300	6.54	20230517	2685	-48.42	20230206	991	39.76	20221013	2.78	N	336060	100	48 억		1002562	N	N	0	N	00	N
88	20230611	184526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1480	-9	5	-0.60	277232734	185946	154.19	1493	1512	1476	1935	1043	1489	1491.39	2.05	-22860	-21618	1511	1499	1483	1471	1455	1506	1478	48	446	100	890	1	1	48155200	713	-8.60	2.60	12	0.39	-172.00	569.00	2685	20230206	-44.88	991	20221013	49.34	2685	-44.88	20230206	1300	13.85	20230517	2685	-44.88	20230206	991	49.34	20221013	2.84	N	336060	100	48 억		985127	N	N	0	N	00	N