KissMeData/197140/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	160837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4600	-10	5	-0.22	97554880	21388	83.91	4550	4625	4530	5990	3230	4610	4561.09	4.32	0	67	4753	4681	4628	4556	4503	4655	4530	48	1380	500	3310	5	1	9580854	441	46.00	0.96	12	0.22	100.00	4793.00	6050	20230315	-23.97	3110	20221013	47.91	6050	-23.97	20230315	3700	24.32	20230103	6050	-23.97	20230315	3110	47.91	20221013	3.34	N	197140	500	47 억		413616	N	N	0	N	00	N
3	20230630	150840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4595	-15	5	-0.33	94404825	20703	81.22	4550	4625	4530	5990	3230	4610	4559.96	4.32	0	221	4753	4681	4628	4556	4503	4655	4530	48	1380	500	3310	5	1	9580854	440	45.95	0.96	12	0.22	100.00	4793.00	6050	20230315	-24.05	3110	20221013	47.75	6050	-24.05	20230315	3700	24.19	20230103	6050	-24.05	20230315	3110	47.75	20221013	3.34	N	197140	500	47 억		413616	N	N	0	N	00	N
4	20230630	140838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4590	-20	5	-0.43	89757290	19690	77.25	4550	4625	4530	5990	3230	4610	4558.52	4.32	0	420	4753	4681	4628	4556	4503	4655	4530	48	1380	500	3310	5	1	9580854	440	45.90	0.96	12	0.21	100.00	4793.00	6050	20230315	-24.13	3110	20221013	47.59	6050	-24.13	20230315	3700	24.05	20230103	6050	-24.13	20230315	3110	47.59	20221013	3.34	N	197140	500	47 억		413616	N	N	0	N	00	N
5	20230630	130838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4580	-30	5	-0.65	88185305	19347	75.90	4550	4625	4530	5990	3230	4610	4558.09	4.32	0	453	4753	4681	4628	4556	4503	4655	4530	48	1380	500	3310	5	1	9580854	439	45.80	0.96	12	0.20	100.00	4793.00	6050	20230315	-24.30	3110	20221013	47.27	6050	-24.30	20230315	3700	23.78	20230103	6050	-24.30	20230315	3110	47.27	20221013	3.34	N	197140	500	47 억		413616	N	N	0	N	00	N
6	20230630	120835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4570	-40	5	-0.87	85046195	18661	73.21	4550	4625	4530	5990	3230	4610	4557.43	4.32	0	596	4753	4681	4628	4556	4503	4655	4530	48	1380	500	3310	5	1	9580854	438	45.70	0.95	12	0.19	100.00	4793.00	6050	20230315	-24.46	3110	20221013	46.95	6050	-24.46	20230315	3700	23.51	20230103	6050	-24.46	20230315	3110	46.95	20221013	3.34	N	197140	500	47 억		413616	N	N	0	N	00	N
7	20230630	110838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4540	-70	5	-1.52	57322725	12552	49.24	4550	4625	4540	5990	3230	4610	4566.82	4.32	0	-712	4753	4681	4628	4556	4503	4655	4530	48	1380	500	3310	5	1	9580854	435	45.40	0.95	12	0.13	100.00	4793.00	6050	20230315	-24.96	3110	20221013	45.98	6050	-24.96	20230315	3700	22.70	20230103	6050	-24.96	20230315	3110	45.98	20221013	3.34	N	197140	500	47 억		413616	N	N	0	N	00	N
8	20230630	100838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4590	-20	5	-0.43	22230930	4864	19.08	4550	4600	4550	5990	3230	4610	4570.50	4.32	0	-2404	4753	4681	4628	4556	4503	4655	4530	48	1380	500	3310	5	1	9580854	440	45.90	0.96	12	0.05	100.00	4793.00	6050	20230315	-24.13	3110	20221013	47.59	6050	-24.13	20230315	3700	24.05	20230103	6050	-24.13	20230315	3110	47.59	20221013	3.34	N	197140	500	47 억		413616	N	N	0	N	00	N
9	20230630	090838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4580	-30	5	-0.65	7330950	1611	6.32	4550	4580	4550	5990	3230	4610	4550.56	4.32	0	116	4753	4681	4628	4556	4503	4655	4530	48	1380	500	3310	5	1	9580854	439	45.80	0.96	12	0.02	100.00	4793.00	6050	20230315	-24.30	3110	20221013	47.27	6050	-24.30	20230315	3700	23.78	20230103	6050	-24.30	20230315	3110	47.27	20221013	3.34	N	197140	500	47 억		413616	N	N	0	N	00	N
10	20230629	160834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4610	-65	5	-1.39	117864015	25490	75.32	4660	4700	4575	6070	3275	4675	4623.93	4.39	0	-6942	4805	4740	4645	4580	4485	4772	4612	48	1397	500	3360	5	1	9580854	442	46.10	0.96	12	0.27	100.00	4793.00	6050	20230315	-23.80	3110	20221013	48.23	6050	-23.80	20230315	3700	24.59	20230103	6050	-23.80	20230315	3110	48.23	20221013	3.26	N	197140	500	47 억		420558	N	N	0	N	00	N
11	20230629	150833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4595	-80	5	-1.71	111401135	24087	71.18	4660	4700	4575	6070	3275	4675	4624.95	4.39	0	-6531	4805	4740	4645	4580	4485	4772	4612	48	1397	500	3360	5	1	9580854	440	45.95	0.96	12	0.25	100.00	4793.00	6050	20230315	-24.05	3110	20221013	47.75	6050	-24.05	20230315	3700	24.19	20230103	6050	-24.05	20230315	3110	47.75	20221013	3.26	N	197140	500	47 억		420558	N	N	0	N	00	N
12	20230629	140831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4605	-70	5	-1.50	105718930	22852	67.53	4660	4700	4575	6070	3275	4675	4626.24	4.39	0	-5900	4805	4740	4645	4580	4485	4772	4612	48	1397	500	3360	5	1	9580854	441	46.05	0.96	12	0.24	100.00	4793.00	6050	20230315	-23.88	3110	20221013	48.07	6050	-23.88	20230315	3700	24.46	20230103	6050	-23.88	20230315	3110	48.07	20221013	3.26	N	197140	500	47 억		420558	N	N	0	N	00	N
13	20230629	130832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4615	-60	5	-1.28	83338340	17988	53.15	4660	4700	4600	6070	3275	4675	4633.00	4.39	0	-5077	4805	4740	4645	4580	4485	4772	4612	48	1397	500	3360	5	1	9580854	442	46.15	0.96	12	0.19	100.00	4793.00	6050	20230315	-23.72	3110	20221013	48.39	6050	-23.72	20230315	3700	24.73	20230103	6050	-23.72	20230315	3110	48.39	20221013	3.26	N	197140	500	47 억		420558	N	N	0	N	00	N
14	20230629	120835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4640	-35	5	-0.75	76790240	16568	48.96	4660	4700	4600	6070	3275	4675	4634.85	4.39	0	-3918	4805	4740	4645	4580	4485	4772	4612	48	1397	500	3360	5	1	9580854	445	46.40	0.97	12	0.17	100.00	4793.00	6050	20230315	-23.31	3110	20221013	49.20	6050	-23.31	20230315	3700	25.41	20230103	6050	-23.31	20230315	3110	49.20	20221013	3.26	N	197140	500	47 억		420558	N	N	0	N	00	N
15	20230629	110836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4675	0	3	0.00	35719180	7671	22.67	4660	4700	4620	6070	3275	4675	4656.39	4.39	0	-3977	4805	4740	4645	4580	4485	4772	4612	48	1397	500	3360	5	1	9580854	448	46.75	0.98	12	0.08	100.00	4793.00	6050	20230315	-22.73	3110	20221013	50.32	6050	-22.73	20230315	3700	26.35	20230103	6050	-22.73	20230315	3110	50.32	20221013	3.26	N	197140	500	47 억		420558	N	N	0	N	00	N
16	20230629	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4700	25	2	0.53	18285410	3913	11.56	4660	4700	4660	6070	3275	4675	4672.99	4.39	0	-1894	4805	4740	4645	4580	4485	4772	4612	48	1397	500	3360	5	1	9580854	450	47.00	0.98	12	0.04	100.00	4793.00	6050	20230315	-22.31	3110	20221013	51.13	6050	-22.31	20230315	3700	27.03	20230103	6050	-22.31	20230315	3110	51.13	20221013	3.26	N	197140	500	47 억		420558	N	N	0	N	00	N
17	20230629	090755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4690	15	2	0.32	1254740	269	0.79	4660	4700	4660	6070	3275	4675	4664.46	4.39	0	-169	4805	4740	4645	4580	4485	4772	4612	48	1397	500	3360	5	1	9580854	449	46.90	0.98	12	0.00	100.00	4793.00	6050	20230315	-22.48	3110	20221013	50.80	6050	-22.48	20230315	3700	26.76	20230103	6050	-22.48	20230315	3110	50.80	20221013	3.26	N	197140	500	47 억		420558	N	N	0	N	00	N
18	20230628	160823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4675	60	2	1.30	156234200	33840	62.54	4640	4710	4550	5990	3235	4615	4616.85	4.39	0	147	4798	4706	4638	4546	4478	4672	4512	48	1377	500	3320	5	1	9580854	448	46.75	0.98	12	0.35	100.00	4793.00	6050	20230315	-22.73	3110	20221013	50.32	6050	-22.73	20230315	3700	26.35	20230103	6050	-22.73	20230315	3110	50.32	20221013	3.28	N	197140	500	47 억		420411	N	N	0	N	00	N
19	20230628	150829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4675	60	2	1.30	126586530	27455	50.74	4640	4710	4550	5990	3235	4615	4610.69	4.39	0	83	4798	4706	4638	4546	4478	4672	4512	48	1377	500	3320	5	1	9580854	448	46.75	0.98	12	0.29	100.00	4793.00	6050	20230315	-22.73	3110	20221013	50.32	6050	-22.73	20230315	3700	26.35	20230103	6050	-22.73	20230315	3110	50.32	20221013	3.28	N	197140	500	47 억		420411	N	N	0	N	00	N
20	20230628	140828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4675	60	2	1.30	117113535	25430	47.00	4640	4710	4550	5990	3235	4615	4605.33	4.39	0	388	4798	4706	4638	4546	4478	4672	4512	48	1377	500	3320	5	1	9580854	448	46.75	0.98	12	0.27	100.00	4793.00	6050	20230315	-22.73	3110	20221013	50.32	6050	-22.73	20230315	3700	26.35	20230103	6050	-22.73	20230315	3110	50.32	20221013	3.28	N	197140	500	47 억		420411	N	N	0	N	00	N
21	20230628	130828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4665	50	2	1.08	110386040	23986	44.33	4640	4710	4550	5990	3235	4615	4602.10	4.39	0	1241	4798	4706	4638	4546	4478	4672	4512	48	1377	500	3320	5	1	9580854	447	46.65	0.97	12	0.25	100.00	4793.00	6050	20230315	-22.89	3110	20221013	50.00	6050	-22.89	20230315	3700	26.08	20230103	6050	-22.89	20230315	3110	50.00	20221013	3.28	N	197140	500	47 억		420411	N	N	0	N	00	N
22	20230628	120839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4615	0	3	0.00	61569405	13341	24.66	4640	4710	4550	5990	3235	4615	4615.05	4.39	0	1616	4798	4706	4638	4546	4478	4672	4512	48	1377	500	3320	5	1	9580854	442	46.15	0.96	12	0.14	100.00	4793.00	6050	20230315	-23.72	3110	20221013	48.39	6050	-23.72	20230315	3700	24.73	20230103	6050	-23.72	20230315	3110	48.39	20221013	3.28	N	197140	500	47 억		420411	N	N	0	N	00	N
23	20230628	110833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4615	0	3	0.00	61186405	13258	24.50	4640	4710	4550	5990	3235	4615	4615.06	4.39	0	1617	4798	4706	4638	4546	4478	4672	4512	48	1377	500	3320	5	1	9580854	442	46.15	0.96	12	0.14	100.00	4793.00	6050	20230315	-23.72	3110	20221013	48.39	6050	-23.72	20230315	3700	24.73	20230103	6050	-23.72	20230315	3110	48.39	20221013	3.28	N	197140	500	47 억		420411	N	N	0	N	00	N
24	20230628	100834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4690	75	2	1.63	25389285	5454	10.08	4640	4710	4610	5990	3235	4615	4655.17	4.39	0	-76	4798	4706	4638	4546	4478	4672	4512	48	1377	500	3320	5	1	9580854	449	46.90	0.98	12	0.06	100.00	4793.00	6050	20230315	-22.48	3110	20221013	50.80	6050	-22.48	20230315	3700	26.76	20230103	6050	-22.48	20230315	3110	50.80	20221013	3.28	N	197140	500	47 억		420411	N	N	0	N	00	N
25	20230628	090830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	95	2	2.06	8640400	1867	3.45	4640	4710	4610	5990	3235	4615	4627.96	4.39	0	317	4798	4706	4638	4546	4478	4672	4512	48	1377	500	3320	5	1	9580854	451	47.10	0.98	12	0.02	100.00	4793.00	6050	20230315	-22.15	3110	20221013	51.45	6050	-22.15	20230315	3700	27.30	20230103	6050	-22.15	20230315	3110	51.45	20221013	3.28	N	197140	500	47 억		420411	N	N	0	N	00	N
26	20230627	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4615	-90	5	-1.91	251350310	54105	191.46	4705	4730	4570	6110	3295	4705	4645.67	4.36	0	2752	4855	4780	4650	4575	4445	4817	4612	48	1407	500	3380	5	1	9580854	442	46.15	0.96	12	0.56	100.00	4793.00	6050	20230315	-23.72	3110	20221013	48.39	6050	-23.72	20230315	3700	24.73	20230103	6050	-23.72	20230315	3110	48.39	20221013	3.30	N	197140	500	47 억		417647	N	N	0	N	00	N
27	20230627	150834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4660	-45	5	-0.96	248651560	53522	189.40	4705	4730	4570	6110	3295	4705	4645.78	4.36	0	2751	4855	4780	4650	4575	4445	4817	4612	48	1407	500	3380	5	1	9580854	446	46.60	0.97	12	0.56	100.00	4793.00	6050	20230315	-22.98	3110	20221013	49.84	6050	-22.98	20230315	3700	25.95	20230103	6050	-22.98	20230315	3110	49.84	20221013	3.30	N	197140	500	47 억		417647	N	N	0	N	00	N
28	20230627	140844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4650	-55	5	-1.17	232995960	50157	177.49	4705	4730	4570	6110	3295	4705	4645.33	4.36	0	4060	4855	4780	4650	4575	4445	4817	4612	48	1407	500	3380	5	1	9580854	446	46.50	0.97	12	0.52	100.00	4793.00	6050	20230315	-23.14	3110	20221013	49.52	6050	-23.14	20230315	3700	25.68	20230103	6050	-23.14	20230315	3110	49.52	20221013	3.30	N	197140	500	47 억		417647	N	N	0	N	00	N
29	20230627	130842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4625	-80	5	-1.70	227308010	48928	173.14	4705	4730	4570	6110	3295	4705	4645.77	4.36	0	3917	4855	4780	4650	4575	4445	4817	4612	48	1407	500	3380	5	1	9580854	443	46.25	0.96	12	0.51	100.00	4793.00	6050	20230315	-23.55	3110	20221013	48.71	6050	-23.55	20230315	3700	25.00	20230103	6050	-23.55	20230315	3110	48.71	20221013	3.30	N	197140	500	47 억		417647	N	N	0	N	00	N
30	20230627	120843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4630	-75	5	-1.59	216940155	46683	165.20	4705	4730	4570	6110	3295	4705	4647.09	4.36	0	4219	4855	4780	4650	4575	4445	4817	4612	48	1407	500	3380	5	1	9580854	444	46.30	0.97	12	0.49	100.00	4793.00	6050	20230315	-23.47	3110	20221013	48.87	6050	-23.47	20230315	3700	25.14	20230103	6050	-23.47	20230315	3110	48.87	20221013	3.30	N	197140	500	47 억		417647	N	N	0	N	00	N
31	20230627	110850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4660	-45	5	-0.96	174773060	37525	132.79	4705	4730	4570	6110	3295	4705	4657.51	4.36	0	4037	4855	4780	4650	4575	4445	4817	4612	48	1407	500	3380	5	1	9580854	446	46.60	0.97	12	0.39	100.00	4793.00	6050	20230315	-22.98	3110	20221013	49.84	6050	-22.98	20230315	3700	25.95	20230103	6050	-22.98	20230315	3110	49.84	20221013	3.30	N	197140	500	47 억		417647	N	N	0	N	00	N
32	20230627	100824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4665	-40	5	-0.85	90126195	19217	68.00	4705	4730	4630	6110	3295	4705	4689.92	4.36	0	1673	4855	4780	4650	4575	4445	4817	4612	48	1407	500	3380	5	1	9580854	447	46.65	0.97	12	0.20	100.00	4793.00	6050	20230315	-22.89	3110	20221013	50.00	6050	-22.89	20230315	3700	26.08	20230103	6050	-22.89	20230315	3110	50.00	20221013	3.30	N	197140	500	47 억		417647	N	N	0	N	00	N
33	20230627	090830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4690	-15	5	-0.32	5394580	1155	4.09	4705	4705	4630	6110	3295	4705	4670.63	4.36	0	-273	4855	4780	4650	4575	4445	4817	4612	48	1407	500	3380	5	1	9580854	449	46.90	0.98	12	0.01	100.00	4793.00	6050	20230315	-22.48	3110	20221013	50.80	6050	-22.48	20230315	3700	26.76	20230103	6050	-22.48	20230315	3110	50.80	20221013	3.30	N	197140	500	47 억		417647	N	N	0	N	00	N
34	20230626	160829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	75	2	1.62	131280250	28259	243.21	4630	4725	4520	6010	3245	4630	4645.59	4.35	0	567	4683	4656	4618	4591	4553	4670	4605	48	1382	500	3330	5	1	9580854	451	47.05	0.98	12	0.29	100.00	4793.00	6050	20230315	-22.23	3110	20221013	51.29	6050	-22.23	20230315	3700	27.16	20230103	6050	-22.23	20230315	3110	51.29	20221013	3.30	N	197140	500	47 억		417070	N	N	0	N	00	N
35	20230626	150834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	75	2	1.62	113137555	24402	210.02	4630	4725	4520	6010	3245	4630	4636.41	4.35	0	795	4683	4656	4618	4591	4553	4670	4605	48	1382	500	3330	5	1	9580854	451	47.05	0.98	12	0.25	100.00	4793.00	6050	20230315	-22.23	3110	20221013	51.29	6050	-22.23	20230315	3700	27.16	20230103	6050	-22.23	20230315	3110	51.29	20221013	3.30	N	197140	500	47 억		417070	N	N	0	N	00	N
36	20230626	140832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	95	2	2.05	101462510	21922	188.67	4630	4725	4520	6010	3245	4630	4628.34	4.35	0	1150	4683	4656	4618	4591	4553	4670	4605	48	1382	500	3330	5	1	9580854	453	47.25	0.99	12	0.23	100.00	4793.00	6050	20230315	-21.90	3110	20221013	51.93	6050	-21.90	20230315	3700	27.70	20230103	6050	-21.90	20230315	3110	51.93	20221013	3.30	N	197140	500	47 억		417070	N	N	0	N	00	N
37	20230626	130827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4695	65	2	1.40	96415075	20847	179.42	4630	4695	4520	6010	3245	4630	4624.89	4.35	0	637	4683	4656	4618	4591	4553	4670	4605	48	1382	500	3330	5	1	9580854	450	46.95	0.98	12	0.22	100.00	4793.00	6050	20230315	-22.40	3110	20221013	50.96	6050	-22.40	20230315	3700	26.89	20230103	6050	-22.40	20230315	3110	50.96	20221013	3.30	N	197140	500	47 억		417070	N	N	0	N	00	N
38	20230626	120828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4680	50	2	1.08	88609045	19180	165.07	4630	4685	4520	6010	3245	4630	4619.87	4.35	0	1026	4683	4656	4618	4591	4553	4670	4605	48	1382	500	3330	5	1	9580854	448	46.80	0.98	12	0.20	100.00	4793.00	6050	20230315	-22.64	3110	20221013	50.48	6050	-22.64	20230315	3700	26.49	20230103	6050	-22.64	20230315	3110	50.48	20221013	3.30	N	197140	500	47 억		417070	N	N	0	N	00	N
39	20230626	110827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4685	55	2	1.19	85187215	18449	158.78	4630	4685	4520	6010	3245	4630	4617.44	4.35	0	1694	4683	4656	4618	4591	4553	4670	4605	48	1382	500	3330	5	1	9580854	449	46.85	0.98	12	0.19	100.00	4793.00	6050	20230315	-22.56	3110	20221013	50.64	6050	-22.56	20230315	3700	26.62	20230103	6050	-22.56	20230315	3110	50.64	20221013	3.30	N	197140	500	47 억		417070	N	N	0	N	00	N
40	20230626	100828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4650	20	2	0.43	64819360	14066	121.06	4630	4680	4520	6010	3245	4630	4608.23	4.35	0	-1191	4683	4656	4618	4591	4553	4670	4605	48	1382	500	3330	5	1	9580854	446	46.50	0.97	12	0.15	100.00	4793.00	6050	20230315	-23.14	3110	20221013	49.52	6050	-23.14	20230315	3700	25.68	20230103	6050	-23.14	20230315	3110	49.52	20221013	3.30	N	197140	500	47 억		417070	N	N	0	N	00	N
41	20230626	090830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4585	-45	5	-0.97	6676650	1459	12.56	4630	4630	4570	6010	3245	4630	4576.18	4.35	0	-994	4683	4656	4618	4591	4553	4670	4605	48	1382	500	3330	5	1	9580854	439	45.85	0.96	12	0.02	100.00	4793.00	6050	20230315	-24.21	3110	20221013	47.43	6050	-24.21	20230315	3700	23.92	20230103	6050	-24.21	20230315	3110	47.43	20221013	3.30	N	197140	500	47 억		417070	N	N	0	N	00	N
42	20230623	180418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4630	5	2	0.11	53612330	11619	39.74	4625	4645	4580	6010	3240	4625	4613.75	4.38	0	-2532	4748	4686	4623	4561	4498	4717	4592	48	1385	500	3330	5	1	9580854	444	46.30	0.97	12	0.12	100.00	4793.00	6050	20230315	-23.47	3110	20221013	48.87	6050	-23.47	20230315	3700	25.14	20230103	6050	-23.47	20230315	3110	48.87	20221013	3.29	N	197140	500	47 억		419603	N	N	0	N	00	N
43	20230623	140657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4615	-10	5	-0.22	45294085	9816	33.57	4625	4645	4580	6010	3240	4625	4614.31	4.38	0	-2577	4748	4686	4623	4561	4498	4717	4592	48	1385	500	3330	5	1	9580854	442	46.15	0.96	12	0.10	100.00	4793.00	6050	20230315	-23.72	3110	20221013	48.39	6050	-23.72	20230315	3700	24.73	20230103	6050	-23.72	20230315	3110	48.39	20221013	3.29	N	197140	500	47 억		419603	N	N	0	N	00	N
44	20230622	160526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4625	-120	5	-2.53	134744850	29138	163.89	4610	4685	4560	6160	3325	4745	4624.37	4.46	0	-6700	4878	4811	4738	4671	4598	4815	4675	48	1417	500	3410	5	1	9580854	443	46.25	0.96	12	0.30	100.00	4793.00	6050	20230315	-23.55	3110	20221013	48.71	6050	-23.55	20230315	3700	25.00	20230103	6050	-23.55	20230315	3110	48.71	20221013	3.32	N	197140	500	47 억		427660	N	N	0	N	00	N
45	20230622	151005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4620	-125	5	-2.63	125243905	27083	152.33	4610	4685	4560	6160	3325	4745	4624.45	4.46	0	-5826	4878	4811	4738	4671	4598	4815	4675	48	1417	500	3410	5	1	9580854	443	46.20	0.96	12	0.28	100.00	4793.00	6050	20230315	-23.64	3110	20221013	48.55	6050	-23.64	20230315	3700	24.86	20230103	6050	-23.64	20230315	3110	48.55	20221013	3.32	N	197140	500	47 억		427660	N	N	0	N	00	N
46	20230622	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	-110	5	-2.32	88910970	19223	108.12	4610	4685	4560	6160	3325	4745	4625.24	4.46	0	-3547	4878	4811	4738	4671	4598	4815	4675	48	1417	500	3410	5	1	9580854	444	46.35	0.97	12	0.20	100.00	4793.00	6050	20230315	-23.39	3110	20221013	49.04	6050	-23.39	20230315	3700	25.27	20230103	6050	-23.39	20230315	3110	49.04	20221013	3.32	N	197140	500	47 억		427660	N	N	0	N	00	N
47	20230622	130414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4645	-100	5	-2.11	79639355	17218	96.84	4610	4685	4560	6160	3325	4745	4625.35	4.46	0	-2973	4878	4811	4738	4671	4598	4815	4675	48	1417	500	3410	5	1	9580854	445	46.45	0.97	12	0.18	100.00	4793.00	6050	20230315	-23.22	3110	20221013	49.36	6050	-23.22	20230315	3700	25.54	20230103	6050	-23.22	20230315	3110	49.36	20221013	3.32	N	197140	500	47 억		427660	N	N	0	N	00	N
48	20230622	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4670	-75	5	-1.58	63238990	13675	76.92	4610	4685	4560	6160	3325	4745	4624.42	4.46	0	-1529	4878	4811	4738	4671	4598	4815	4675	48	1417	500	3410	5	1	9580854	447	46.70	0.97	12	0.14	100.00	4793.00	6050	20230315	-22.81	3110	20221013	50.16	6050	-22.81	20230315	3700	26.22	20230103	6050	-22.81	20230315	3110	50.16	20221013	3.32	N	197140	500	47 억		427660	N	N	0	N	00	N
49	20230622	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4645	-100	5	-2.11	59068835	12778	71.87	4610	4685	4560	6160	3325	4745	4622.70	4.46	0	-1151	4878	4811	4738	4671	4598	4815	4675	48	1417	500	3410	5	1	9580854	445	46.45	0.97	12	0.13	100.00	4793.00	6050	20230315	-23.22	3110	20221013	49.36	6050	-23.22	20230315	3700	25.54	20230103	6050	-23.22	20230315	3110	49.36	20221013	3.32	N	197140	500	47 억		427660	N	N	0	N	00	N
50	20230622	100524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4665	-80	5	-1.69	52637285	11396	64.10	4610	4680	4560	6160	3325	4745	4618.93	4.46	0	-334	4878	4811	4738	4671	4598	4815	4675	48	1417	500	3410	5	1	9580854	447	46.65	0.97	12	0.12	100.00	4793.00	6050	20230315	-22.89	3110	20221013	50.00	6050	-22.89	20230315	3700	26.08	20230103	6050	-22.89	20230315	3110	50.00	20221013	3.32	N	197140	500	47 억		427660	N	N	0	N	00	N
51	20230622	090417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4670	-75	5	-1.58	7418895	1614	9.08	4610	4675	4560	6160	3325	4745	4596.59	4.46	0	-154	4878	4811	4738	4671	4598	4815	4675	48	1417	500	3410	5	1	9580854	447	46.70	0.97	12	0.02	100.00	4793.00	6050	20230315	-22.81	3110	20221013	50.16	6050	-22.81	20230315	3700	26.22	20230103	6050	-22.81	20230315	3110	50.16	20221013	3.32	N	197140	500	47 억		427660	N	N	0	N	00	N
52	20230621	160517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	-5	5	-0.11	83142765	17628	34.36	4745	4805	4665	6170	3325	4750	4716.46	4.54	0	-7606	4876	4812	4736	4672	4596	4775	4635	48	1422	500	3420	5	1	9580854	455	47.45	0.99	12	0.18	100.00	4793.00	6050	20230315	-21.57	3110	20221013	52.57	6050	-21.57	20230315	3700	28.24	20230103	6050	-21.57	20230315	3110	52.57	20221013	3.45	N	197140	500	47 억		435266	N	N	0	N	00	N
53	20230621	150158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4665	-85	5	-1.79	72660290	15416	30.04	4745	4805	4665	6170	3325	4750	4713.27	4.54	0	-7037	4876	4812	4736	4672	4596	4775	4635	48	1422	500	3420	5	1	9580854	447	46.65	0.97	12	0.16	100.00	4793.00	6050	20230315	-22.89	3110	20221013	50.00	6050	-22.89	20230315	3700	26.08	20230103	6050	-22.89	20230315	3110	50.00	20221013	3.45	N	197140	500	47 억		435266	N	N	0	N	00	N
54	20230621	140616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4685	-65	5	-1.37	59408565	12583	24.52	4745	4805	4685	6170	3325	4750	4721.30	4.54	0	-5672	4876	4812	4736	4672	4596	4775	4635	48	1422	500	3420	5	1	9580854	449	46.85	0.98	12	0.13	100.00	4793.00	6050	20230315	-22.56	3110	20221013	50.64	6050	-22.56	20230315	3700	26.62	20230103	6050	-22.56	20230315	3110	50.64	20221013	3.45	N	197140	500	47 억		435266	N	N	0	N	00	N
55	20230621	130942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	0	3	0.00	43940610	9299	18.12	4745	4805	4695	6170	3325	4750	4725.27	4.54	0	-2507	4876	4812	4736	4672	4596	4775	4635	48	1422	500	3420	5	1	9580854	455	47.50	0.99	12	0.10	100.00	4793.00	6050	20230315	-21.49	3110	20221013	52.73	6050	-21.49	20230315	3700	28.38	20230103	6050	-21.49	20230315	3110	52.73	20221013	3.45	N	197140	500	47 억		435266	N	N	0	N	00	N
56	20230621	120946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	0	3	0.00	38446855	8136	15.86	4745	4805	4695	6170	3325	4750	4725.48	4.54	0	-2384	4876	4812	4736	4672	4596	4775	4635	48	1422	500	3420	5	1	9580854	455	47.50	0.99	12	0.08	100.00	4793.00	6050	20230315	-21.49	3110	20221013	52.73	6050	-21.49	20230315	3700	28.38	20230103	6050	-21.49	20230315	3110	52.73	20221013	3.45	N	197140	500	47 억		435266	N	N	0	N	00	N
57	20230621	110420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	-25	5	-0.53	31463680	6672	13.00	4745	4760	4695	6170	3325	4750	4715.71	4.54	0	-2117	4876	4812	4736	4672	4596	4775	4635	48	1422	500	3420	5	1	9580854	453	47.25	0.99	12	0.07	100.00	4793.00	6050	20230315	-21.90	3110	20221013	51.93	6050	-21.90	20230315	3700	27.70	20230103	6050	-21.90	20230315	3110	51.93	20221013	3.45	N	197140	500	47 억		435266	N	N	0	N	00	N
58	20230621	100436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4715	-35	5	-0.74	20983380	4442	8.66	4745	4760	4715	6170	3325	4750	4723.78	4.54	0	-942	4876	4812	4736	4672	4596	4775	4635	48	1422	500	3420	5	1	9580854	452	47.15	0.98	12	0.05	100.00	4793.00	6050	20230315	-22.07	3110	20221013	51.61	6050	-22.07	20230315	3700	27.43	20230103	6050	-22.07	20230315	3110	51.61	20221013	3.45	N	197140	500	47 억		435266	N	N	0	N	00	N
59	20230621	091035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4720	-30	5	-0.63	99625	21	0.04	4745	4745	4720	6170	3325	4750	4732.14	4.54	0	0	4876	4812	4736	4672	4596	4775	4635	48	1422	500	3420	5	1	9580854	452	47.20	0.98	12	0.00	100.00	4793.00	6050	20230315	-21.98	3110	20221013	51.77	6050	-21.98	20230315	3700	27.57	20230103	6050	-21.98	20230315	3110	51.77	20221013	3.45	N	197140	500	47 억		435266	N	N	0	N	00	N
60	20230620	161004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	-20	5	-0.42	241697705	51309	35.62	4760	4800	4660	6200	3340	4770	4710.63	4.52	0	2310	5170	4970	4740	4540	4310	4855	4425	48	1430	500	3430	5	1	9580854	455	47.50	0.99	12	0.54	100.00	4793.00	6050	20230315	-21.49	3110	20221013	52.73	6050	-21.49	20230315	3700	28.38	20230103	6050	-21.49	20230315	3110	52.73	20221013	3.54	N	197140	500	47 억		432956	N	N	0	N	00	N
61	20230620	150408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	-40	5	-0.84	226689245	48142	33.42	4760	4800	4660	6200	3340	4770	4708.76	4.52	0	2328	5170	4970	4740	4540	4310	4855	4425	48	1430	500	3430	5	1	9580854	453	47.30	0.99	12	0.50	100.00	4793.00	6050	20230315	-21.82	3110	20221013	52.09	6050	-21.82	20230315	3700	27.84	20230103	6050	-21.82	20230315	3110	52.09	20221013	3.54	N	197140	500	47 억		432956	N	N	0	N	00	N
62	20230620	140431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	-65	5	-1.36	208156820	44220	30.70	4760	4800	4660	6200	3340	4770	4707.30	4.52	0	2793	5170	4970	4740	4540	4310	4855	4425	48	1430	500	3430	5	1	9580854	451	47.05	0.98	12	0.46	100.00	4793.00	6050	20230315	-22.23	3110	20221013	51.29	6050	-22.23	20230315	3700	27.16	20230103	6050	-22.23	20230315	3110	51.29	20221013	3.54	N	197140	500	47 억		432956	N	N	0	N	00	N
63	20230620	130509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	-60	5	-1.26	175873275	37356	25.94	4760	4800	4660	6200	3340	4770	4708.03	4.52	0	2524	5170	4970	4740	4540	4310	4855	4425	48	1430	500	3430	5	1	9580854	451	47.10	0.98	12	0.39	100.00	4793.00	6050	20230315	-22.15	3110	20221013	51.45	6050	-22.15	20230315	3700	27.30	20230103	6050	-22.15	20230315	3110	51.45	20221013	3.54	N	197140	500	47 억		432956	N	N	0	N	00	N
64	20230620	120154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	-45	5	-0.94	152838955	32431	22.52	4760	4800	4660	6200	3340	4770	4712.74	4.52	0	29	5170	4970	4740	4540	4310	4855	4425	48	1430	500	3430	5	1	9580854	453	47.25	0.99	12	0.34	100.00	4793.00	6050	20230315	-21.90	3110	20221013	51.93	6050	-21.90	20230315	3700	27.70	20230103	6050	-21.90	20230315	3110	51.93	20221013	3.54	N	197140	500	47 억		432956	N	N	0	N	00	N
65	20230620	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4700	-70	5	-1.47	136637860	28997	20.13	4760	4800	4660	6200	3340	4770	4712.14	4.52	0	1618	5170	4970	4740	4540	4310	4855	4425	48	1430	500	3430	5	1	9580854	450	47.00	0.98	12	0.30	100.00	4793.00	6050	20230315	-22.31	3110	20221013	51.13	6050	-22.31	20230315	3700	27.03	20230103	6050	-22.31	20230315	3110	51.13	20221013	3.54	N	197140	500	47 억		432956	N	N	0	N	00	N
66	20230620	100427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4760	-10	5	-0.21	79121025	16797	11.66	4760	4800	4675	6200	3340	4770	4710.43	4.52	0	3348	5170	4970	4740	4540	4310	4855	4425	48	1430	500	3430	5	1	9580854	456	47.60	0.99	12	0.18	100.00	4793.00	6050	20230315	-21.32	3110	20221013	53.05	6050	-21.32	20230315	3700	28.65	20230103	6050	-21.32	20230315	3110	53.05	20221013	3.54	N	197140	500	47 억		432956	N	N	0	N	00	N
67	20230620	090255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4720	-50	5	-1.05	4169535	883	0.61	4760	4760	4700	6200	3340	4770	4722.01	4.52	0	-307	5170	4970	4740	4540	4310	4855	4425	48	1430	500	3430	5	1	9580854	452	47.20	0.98	12	0.01	100.00	4793.00	6050	20230315	-21.98	3110	20221013	51.77	6050	-21.98	20230315	3700	27.57	20230103	6050	-21.98	20230315	3110	51.77	20221013	3.54	N	197140	500	47 억		432956	N	N	0	N	00	N
68	20230619	160926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	-40	5	-0.83	663128180	144029	169.79	4940	4940	4510	6250	3370	4810	4604.05	4.56	0	-4314	5083	4946	4828	4691	4573	4887	4632	48	1440	500	3460	5	1	9580854	457	47.70	1.00	12	1.50	100.00	4793.00	6050	20230315	-21.16	3110	20221013	53.38	6050	-21.16	20230315	3700	28.92	20230103	6050	-21.16	20230315	3110	53.38	20221013	3.55	N	197140	500	47 억		436887	N	N	0	N	00	N
69	20230619	150233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4695	-115	5	-2.39	587585780	128130	151.04	4940	4940	4510	6250	3370	4810	4585.77	4.56	0	-3869	5083	4946	4828	4691	4573	4887	4632	48	1440	500	3460	5	1	9580854	450	46.95	0.98	12	1.34	100.00	4793.00	6050	20230315	-22.40	3110	20221013	50.96	6050	-22.40	20230315	3700	26.89	20230103	6050	-22.40	20230315	3110	50.96	20221013	3.55	N	197140	500	47 억		436887	N	N	0	N	00	N
70	20230619	140706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4540	-270	5	-5.61	504891375	110175	129.88	4940	4940	4510	6250	3370	4810	4582.53	4.56	0	-4378	5083	4946	4828	4691	4573	4887	4632	48	1440	500	3460	5	1	9580854	435	45.40	0.95	12	1.15	100.00	4793.00	6050	20230315	-24.96	3110	20221013	45.98	6050	-24.96	20230315	3700	22.70	20230103	6050	-24.96	20230315	3110	45.98	20221013	3.55	N	197140	500	47 억		436887	N	N	0	N	00	N
71	20230619	131021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4625	-185	5	-3.85	263681845	57129	67.35	4940	4940	4545	6250	3370	4810	4615.38	4.56	0	-6109	5083	4946	4828	4691	4573	4887	4632	48	1440	500	3460	5	1	9580854	443	46.25	0.96	12	0.60	100.00	4793.00	6050	20230315	-23.55	3110	20221013	48.71	6050	-23.55	20230315	3700	25.00	20230103	6050	-23.55	20230315	3110	48.71	20221013	3.55	N	197140	500	47 억		436887	N	N	0	N	00	N
72	20230619	120245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4610	-200	5	-4.16	246417060	53380	62.93	4940	4940	4545	6250	3370	4810	4616.10	4.56	0	-4777	5083	4946	4828	4691	4573	4887	4632	48	1440	500	3460	5	1	9580854	442	46.10	0.96	12	0.56	100.00	4793.00	6050	20230315	-23.80	3110	20221013	48.23	6050	-23.80	20230315	3700	24.59	20230103	6050	-23.80	20230315	3110	48.23	20221013	3.55	N	197140	500	47 억		436887	N	N	0	N	00	N
73	20230619	110336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4595	-215	5	-4.47	237715245	51487	60.69	4940	4940	4545	6250	3370	4810	4616.81	4.56	0	-3877	5083	4946	4828	4691	4573	4887	4632	48	1440	500	3460	5	1	9580854	440	45.95	0.96	12	0.54	100.00	4793.00	6050	20230315	-24.05	3110	20221013	47.75	6050	-24.05	20230315	3700	24.19	20230103	6050	-24.05	20230315	3110	47.75	20221013	3.55	N	197140	500	47 억		436887	N	N	0	N	00	N
74	20230619	100651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4620	-190	5	-3.95	215233250	46612	54.95	4940	4940	4545	6250	3370	4810	4617.34	4.56	0	-1302	5083	4946	4828	4691	4573	4887	4632	48	1440	500	3460	5	1	9580854	443	46.20	0.96	12	0.49	100.00	4793.00	6050	20230315	-23.64	3110	20221013	48.55	6050	-23.64	20230315	3700	24.86	20230103	6050	-23.64	20230315	3110	48.55	20221013	3.55	N	197140	500	47 억		436887	N	N	0	N	00	N
75	20230619	090310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	-20	5	-0.42	8226210	1706	2.01	4940	4940	4790	6250	3370	4810	4822.29	4.56	0	-578	5083	4946	4828	4691	4573	4887	4632	48	1440	500	3460	5	1	9580854	459	47.90	1.00	12	0.02	100.00	4793.00	6050	20230315	-20.83	3110	20221013	54.02	6050	-20.83	20230315	3700	29.46	20230103	6050	-20.83	20230315	3110	54.02	20221013	3.55	N	197140	500	47 억		436887	N	N	0	N	00	N
76	20230616	160524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4810	-65	5	-1.33	404365080	84825	135.53	4965	4965	4710	6330	3415	4875	4767.05	4.67	0	-13914	5028	4951	4878	4801	4728	4915	4765	48	1457	500	3510	5	1	9580854	461	48.10	1.00	12	0.89	100.00	4793.00	6050	20230315	-20.50	3110	20221013	54.66	6050	-20.50	20230315	3700	30.00	20230103	6050	-20.50	20230315	3110	54.66	20221013	3.59	N	197140	500	47 억		447075	N	N	0	N	00	N
77	20230616	150622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	-135	5	-2.77	384263145	80614	128.80	4965	4965	4710	6330	3415	4875	4766.70	4.67	0	-12087	5028	4951	4878	4801	4728	4915	4765	48	1457	500	3510	5	1	9580854	454	47.40	0.99	12	0.84	100.00	4793.00	6050	20230315	-21.65	3110	20221013	52.41	6050	-21.65	20230315	3700	28.11	20230103	6050	-21.65	20230315	3110	52.41	20221013	3.59	N	197140	500	47 억		447075	N	N	0	N	00	N
78	20230616	140952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	-105	5	-2.15	361618455	75843	121.18	4965	4965	4710	6330	3415	4875	4767.99	4.67	0	-11171	5028	4951	4878	4801	4728	4915	4765	48	1457	500	3510	5	1	9580854	457	47.70	1.00	12	0.79	100.00	4793.00	6050	20230315	-21.16	3110	20221013	53.38	6050	-21.16	20230315	3700	28.92	20230103	6050	-21.16	20230315	3110	53.38	20221013	3.59	N	197140	500	47 억		447075	N	N	0	N	00	N
79	20230616	130746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	-125	5	-2.56	250698455	52402	83.73	4965	4965	4730	6330	3415	4875	4784.14	4.67	0	-11119	5028	4951	4878	4801	4728	4915	4765	48	1457	500	3510	5	1	9580854	455	47.50	0.99	12	0.55	100.00	4793.00	6050	20230315	-21.49	3110	20221013	52.73	6050	-21.49	20230315	3700	28.38	20230103	6050	-21.49	20230315	3110	52.73	20221013	3.59	N	197140	500	47 억		447075	N	N	0	N	00	N
80	20230616	120158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	-75	5	-1.54	167739340	35030	55.97	4965	4965	4730	6330	3415	4875	4788.45	4.67	0	-10739	5028	4951	4878	4801	4728	4915	4765	48	1457	500	3510	5	1	9580854	460	48.00	1.00	12	0.37	100.00	4793.00	6050	20230315	-20.66	3110	20221013	54.34	6050	-20.66	20230315	3700	29.73	20230103	6050	-20.66	20230315	3110	54.34	20221013	3.59	N	197140	500	47 억		447075	N	N	0	N	00	N
81	20230616	110259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	-125	5	-2.56	150091110	31332	50.06	4965	4965	4730	6330	3415	4875	4790.35	4.67	0	-9173	5028	4951	4878	4801	4728	4915	4765	48	1457	500	3510	5	1	9580854	455	47.50	0.99	12	0.33	100.00	4793.00	6050	20230315	-21.49	3110	20221013	52.73	6050	-21.49	20230315	3700	28.38	20230103	6050	-21.49	20230315	3110	52.73	20221013	3.59	N	197140	500	47 억		447075	N	N	0	N	00	N
82	20230616	100438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	-45	5	-0.92	60166750	12489	19.95	4965	4965	4730	6330	3415	4875	4817.58	4.67	0	-1934	5028	4951	4878	4801	4728	4915	4765	48	1457	500	3510	5	1	9580854	463	48.30	1.01	12	0.13	100.00	4793.00	6050	20230315	-20.17	3110	20221013	55.31	6050	-20.17	20230315	3700	30.54	20230103	6050	-20.17	20230315	3110	55.31	20221013	3.59	N	197140	500	47 억		447075	N	N	0	N	00	N
83	20230616	090127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	-40	5	-0.82	3287275	673	1.08	4965	4965	4830	6330	3415	4875	4884.51	4.67	0	-626	5028	4951	4878	4801	4728	4915	4765	48	1457	500	3510	5	1	9580854	463	48.35	1.01	12	0.01	100.00	4793.00	6050	20230315	-20.08	3110	20221013	55.47	6050	-20.08	20230315	3700	30.68	20230103	6050	-20.08	20230315	3110	55.47	20221013	3.59	N	197140	500	47 억		447075	N	N	0	N	00	N
84	20230615	150358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	-65	5	-1.33	288007425	59000	25.52	4895	4955	4805	6360	3430	4895	4881.48	4.78	0	-12996	5361	5127	4966	4732	4571	5047	4652	48	1465	500	3520	5	1	9580854	463	48.30	1.01	12	0.62	100.00	4793.00	6050	20230315	-20.17	3110	20221013	55.31	6050	-20.17	20230315	3700	30.54	20230103	6050	-20.17	20230315	3110	55.31	20221013	3.60	N	197140	500	47 억		458098	N	N	0	N	00	N
85	20230615	141011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	5	2	0.10	217243210	44443	19.22	4895	4955	4805	6360	3430	4895	4888.13	4.78	0	-6183	5361	5127	4966	4732	4571	5047	4652	48	1465	500	3520	5	1	9580854	469	49.00	1.02	12	0.46	100.00	4793.00	6050	20230315	-19.01	3110	20221013	57.56	6050	-19.01	20230315	3700	32.43	20230103	6050	-19.01	20230315	3110	57.56	20221013	3.60	N	197140	500	47 억		458098	N	N	0	N	00	N
86	20230615	130106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	20	2	0.41	205195305	41978	18.15	4895	4955	4805	6360	3430	4895	4888.16	4.78	0	-4134	5361	5127	4966	4732	4571	5047	4652	48	1465	500	3520	5	1	9580854	471	49.15	1.03	12	0.44	100.00	4793.00	6050	20230315	-18.76	3110	20221013	58.04	6050	-18.76	20230315	3700	32.84	20230103	6050	-18.76	20230315	3110	58.04	20221013	3.60	N	197140	500	47 억		458098	N	N	0	N	00	N
87	20230615	120733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	-20	5	-0.41	158595060	32423	14.02	4895	4955	4805	6360	3430	4895	4891.44	4.78	0	-3009	5361	5127	4966	4732	4571	5047	4652	48	1465	500	3520	5	1	9580854	467	48.75	1.02	12	0.34	100.00	4793.00	6050	20230315	-19.42	3110	20221013	56.75	6050	-19.42	20230315	3700	31.76	20230103	6050	-19.42	20230315	3110	56.75	20221013	3.60	N	197140	500	47 억		458098	N	N	0	N	00	N
88	20230615	110328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4845	-50	5	-1.02	146572150	29936	12.95	4895	4955	4810	6360	3430	4895	4896.18	4.78	0	-1377	5361	5127	4966	4732	4571	5047	4652	48	1465	500	3520	5	1	9580854	464	48.45	1.01	12	0.31	100.00	4793.00	6050	20230315	-19.92	3110	20221013	55.79	6050	-19.92	20230315	3700	30.95	20230103	6050	-19.92	20230315	3110	55.79	20221013	3.60	N	197140	500	47 억		458098	N	N	0	N	00	N
89	20230611	184521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	40	2	0.80	313818915	62578	72.60	5050	5120	4970	6530	3530	5030	5014.90	4.93	3640	1820	5210	5120	5050	4960	4890	5085	4925	48	1500	500	3620	10	1	9580854	486	50.70	1.06	12	0.65	100.00	4793.00	6050	20230315	-16.20	3110	20221013	63.02	6050	-16.20	20230315	3700	37.03	20230103	6050	-16.20	20230315	3110	63.02	20221013	3.35	N	197140	500	47 억		471939	N	N	0	N	00	N