KissMeData/050960/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	160457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10300	-60	5	-0.58	100982680	9792	94.05	10360	10580	10200	13460	7260	10360	10312.78	1.42	0	-1744	10886	10622	10466	10202	10046	10545	10125	34	3100	500	7250	10	1	6751000	695	27.91	0.86	12	0.15	369.00	11972.00	17250	20230113	-40.29	9380	20220928	9.81	17250	-40.29	20230113	9880	4.25	20230103	17250	-40.29	20230113	9380	9.81	20220928	3.14	N	050960	500	33 억		95771	N	N	0	N	00	N
3	20230630	150501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10320	-40	5	-0.39	94246370	9139	87.77	10360	10580	10200	13460	7260	10360	10312.55	1.42	0	-1584	10886	10622	10466	10202	10046	10545	10125	34	3100	500	7250	10	1	6751000	697	27.97	0.86	12	0.14	369.00	11972.00	17250	20230113	-40.17	9380	20220928	10.02	17250	-40.17	20230113	9880	4.45	20230103	17250	-40.17	20230113	9380	10.02	20220928	3.14	N	050960	500	33 억		95771	N	N	0	N	00	N
4	20230630	140458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10390	30	2	0.29	81136030	7864	75.53	10360	10580	10200	13460	7260	10360	10317.40	1.42	0	-1466	10886	10622	10466	10202	10046	10545	10125	34	3100	500	7250	10	1	6751000	701	28.16	0.87	12	0.12	369.00	11972.00	17250	20230113	-39.77	9380	20220928	10.77	17250	-39.77	20230113	9880	5.16	20230103	17250	-39.77	20230113	9380	10.77	20220928	3.14	N	050960	500	33 억		95771	N	N	0	N	00	N
5	20230630	130500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	140	2	1.35	60466770	5859	56.27	10360	10580	10200	13460	7260	10360	10320.32	1.42	0	-1577	10886	10622	10466	10202	10046	10545	10125	34	3100	500	7250	10	1	6751000	709	28.46	0.88	12	0.09	369.00	11972.00	17250	20230113	-39.13	9380	20220928	11.94	17250	-39.13	20230113	9880	6.28	20230103	17250	-39.13	20230113	9380	11.94	20220928	3.14	N	050960	500	33 억		95771	N	N	0	N	00	N
6	20230630	120457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	140	2	1.35	53192210	5164	49.60	10360	10580	10200	13460	7260	10360	10300.58	1.42	0	-1307	10886	10622	10466	10202	10046	10545	10125	34	3100	500	7250	10	1	6751000	709	28.46	0.88	12	0.08	369.00	11972.00	17250	20230113	-39.13	9380	20220928	11.94	17250	-39.13	20230113	9880	6.28	20230103	17250	-39.13	20230113	9380	11.94	20220928	3.14	N	050960	500	33 억		95771	N	N	0	N	00	N
7	20230630	110459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10370	10	2	0.10	39540900	3853	37.01	10360	10400	10200	13460	7260	10360	10262.37	1.42	0	-1005	10886	10622	10466	10202	10046	10545	10125	34	3100	500	7250	10	1	6751000	700	28.10	0.87	12	0.06	369.00	11972.00	17250	20230113	-39.88	9380	20220928	10.55	17250	-39.88	20230113	9880	4.96	20230103	17250	-39.88	20230113	9380	10.55	20220928	3.14	N	050960	500	33 억		95771	N	N	0	N	00	N
8	20230630	100459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10280	-80	5	-0.77	21916450	2135	20.51	10360	10400	10200	13460	7260	10360	10265.32	1.42	0	-1044	10886	10622	10466	10202	10046	10545	10125	34	3100	500	7250	10	1	6751000	694	27.86	0.86	12	0.03	369.00	11972.00	17250	20230113	-40.41	9380	20220928	9.59	17250	-40.41	20230113	9880	4.05	20230103	17250	-40.41	20230113	9380	9.59	20220928	3.14	N	050960	500	33 억		95771	N	N	0	N	00	N
9	20230630	090500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10360	0	3	0.00	269360	26	0.25	10360	10360	10360	13460	7260	10360	10360.00	1.42	0	-21	10886	10622	10466	10202	10046	10545	10125	34	3100	500	7250	10	1	6751000	699	28.08	0.87	12	0.00	369.00	11972.00	17250	20230113	-39.94	9380	20220928	10.45	17250	-39.94	20230113	9880	4.86	20230103	17250	-39.94	20230113	9380	10.45	20220928	3.14	N	050960	500	33 억		95771	N	N	0	N	00	N
10	20230629	160459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10360	-220	5	-2.08	108324810	10412	100.78	10730	10730	10310	13750	7410	10580	10404.08	1.48	0	-4115	10986	10782	10566	10362	10146	10885	10465	34	3170	500	7400	10	1	6751000	699	28.08	0.87	12	0.15	369.00	11972.00	17250	20230113	-39.94	9380	20220928	10.45	17250	-39.94	20230113	9880	4.86	20230103	17250	-39.94	20230113	9380	10.45	20220928	3.15	N	050960	500	33 억		99880	N	N	0	N	00	N
11	20230629	150456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10380	-200	5	-1.89	102890740	9887	95.70	10730	10730	10310	13750	7410	10580	10406.67	1.48	0	-4114	10986	10782	10566	10362	10146	10885	10465	34	3170	500	7400	10	1	6751000	701	28.13	0.87	12	0.15	369.00	11972.00	17250	20230113	-39.83	9380	20220928	10.66	17250	-39.83	20230113	9880	5.06	20230103	17250	-39.83	20230113	9380	10.66	20220928	3.15	N	050960	500	33 억		99880	N	N	0	N	00	N
12	20230629	140456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10380	-200	5	-1.89	80697210	7739	74.91	10730	10730	10310	13750	7410	10580	10427.34	1.48	0	-4152	10986	10782	10566	10362	10146	10885	10465	34	3170	500	7400	10	1	6751000	701	28.13	0.87	12	0.11	369.00	11972.00	17250	20230113	-39.83	9380	20220928	10.66	17250	-39.83	20230113	9880	5.06	20230103	17250	-39.83	20230113	9380	10.66	20220928	3.15	N	050960	500	33 억		99880	N	N	0	N	00	N
13	20230629	130456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10390	-190	5	-1.80	71686010	6868	66.48	10730	10730	10320	13750	7410	10580	10437.68	1.48	0	-3707	10986	10782	10566	10362	10146	10885	10465	34	3170	500	7400	10	1	6751000	701	28.16	0.87	12	0.10	369.00	11972.00	17250	20230113	-39.77	9380	20220928	10.77	17250	-39.77	20230113	9880	5.16	20230103	17250	-39.77	20230113	9380	10.77	20220928	3.15	N	050960	500	33 억		99880	N	N	0	N	00	N
14	20230629	120458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10530	-50	5	-0.47	42925280	4089	39.58	10730	10730	10360	13750	7410	10580	10497.75	1.48	0	-2843	10986	10782	10566	10362	10146	10885	10465	34	3170	500	7400	10	1	6751000	711	28.54	0.88	12	0.06	369.00	11972.00	17250	20230113	-38.96	9380	20220928	12.26	17250	-38.96	20230113	9880	6.58	20230103	17250	-38.96	20230113	9380	12.26	20220928	3.15	N	050960	500	33 억		99880	N	N	0	N	00	N
15	20230629	110457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	-170	5	-1.61	36411090	3463	33.52	10730	10730	10410	13750	7410	10580	10514.32	1.48	0	-2331	10986	10782	10566	10362	10146	10885	10465	34	3170	500	7400	10	1	6751000	703	28.21	0.87	12	0.05	369.00	11972.00	17250	20230113	-39.65	9380	20220928	10.98	17250	-39.65	20230113	9880	5.36	20230103	17250	-39.65	20230113	9380	10.98	20220928	3.15	N	050960	500	33 억		99880	N	N	0	N	00	N
16	20230629	100457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10540	-40	5	-0.38	20989720	1990	19.26	10730	10730	10480	13750	7410	10580	10547.60	1.48	0	-1705	10986	10782	10566	10362	10146	10885	10465	34	3170	500	7400	10	1	6751000	712	28.56	0.88	12	0.03	369.00	11972.00	17250	20230113	-38.90	9380	20220928	12.37	17250	-38.90	20230113	9880	6.68	20230103	17250	-38.90	20230113	9380	12.37	20220928	3.15	N	050960	500	33 억		99880	N	N	0	N	00	N
17	20230629	090454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10600	20	2	0.19	3444710	324	3.14	10730	10730	10580	13750	7410	10580	10631.82	1.48	0	-226	10986	10782	10566	10362	10146	10885	10465	34	3170	500	7400	10	1	6751000	716	28.73	0.89	12	0.00	369.00	11972.00	17250	20230113	-38.55	9380	20220928	13.01	17250	-38.55	20230113	9880	7.29	20230103	17250	-38.55	20230113	9380	13.01	20220928	3.15	N	050960	500	33 억		99880	N	N	0	N	00	N
18	20230628	160452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	130	2	1.24	109454390	10327	134.13	10390	10770	10350	13580	7320	10450	10598.90	1.47	0	646	10776	10612	10386	10222	9996	10695	10305	34	3130	500	7310	10	1	6751000	714	28.67	0.88	12	0.15	369.00	11972.00	17250	20230113	-38.67	9380	20220928	12.79	17250	-38.67	20230113	9880	7.09	20230103	17250	-38.67	20230113	9380	12.79	20220928	3.19	N	050960	500	33 억		99234	N	N	0	N	00	N
19	20230628	150455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10490	40	2	0.38	107070790	10101	131.20	10390	10770	10350	13580	7320	10450	10600.02	1.47	0	647	10776	10612	10386	10222	9996	10695	10305	34	3130	500	7310	10	1	6751000	708	28.43	0.88	12	0.15	369.00	11972.00	17250	20230113	-39.19	9380	20220928	11.83	17250	-39.19	20230113	9880	6.17	20230103	17250	-39.19	20230113	9380	11.83	20220928	3.19	N	050960	500	33 억		99234	N	N	0	N	00	N
20	20230628	140453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10630	180	2	1.72	76811230	7237	94.00	10390	10770	10350	13580	7320	10450	10613.68	1.47	0	770	10776	10612	10386	10222	9996	10695	10305	34	3130	500	7310	10	1	6751000	718	28.81	0.89	12	0.11	369.00	11972.00	17250	20230113	-38.38	9380	20220928	13.33	17250	-38.38	20230113	9880	7.59	20230103	17250	-38.38	20230113	9380	13.33	20220928	3.19	N	050960	500	33 억		99234	N	N	0	N	00	N
21	20230628	130453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	170	2	1.63	73632850	6938	90.12	10390	10770	10350	13580	7320	10450	10612.98	1.47	0	956	10776	10612	10386	10222	9996	10695	10305	34	3130	500	7310	10	1	6751000	717	28.78	0.89	12	0.10	369.00	11972.00	17250	20230113	-38.43	9380	20220928	13.22	17250	-38.43	20230113	9880	7.49	20230103	17250	-38.43	20230113	9380	13.22	20220928	3.19	N	050960	500	33 억		99234	N	N	0	N	00	N
22	20230628	120432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10630	180	2	1.72	69391820	6540	84.95	10390	10770	10350	13580	7320	10450	10610.37	1.47	0	1063	10776	10612	10386	10222	9996	10695	10305	34	3130	500	7310	10	1	6751000	718	28.81	0.89	12	0.10	369.00	11972.00	17250	20230113	-38.38	9380	20220928	13.33	17250	-38.38	20230113	9880	7.59	20230103	17250	-38.38	20230113	9380	13.33	20220928	3.19	N	050960	500	33 억		99234	N	N	0	N	00	N
23	20230628	110457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10680	230	2	2.20	65097660	6138	79.72	10390	10770	10350	13580	7320	10450	10605.68	1.47	0	1070	10776	10612	10386	10222	9996	10695	10305	34	3130	500	7310	10	1	6751000	721	28.94	0.89	12	0.09	369.00	11972.00	17250	20230113	-38.09	9380	20220928	13.86	17250	-38.09	20230113	9880	8.10	20230103	17250	-38.09	20230113	9380	13.86	20220928	3.19	N	050960	500	33 억		99234	N	N	0	N	00	N
24	20230628	100457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10550	100	2	0.96	24753450	2359	30.64	10390	10590	10350	13580	7320	10450	10493.20	1.47	0	64	10776	10612	10386	10222	9996	10695	10305	34	3130	500	7310	10	1	6751000	712	28.59	0.88	12	0.03	369.00	11972.00	17250	20230113	-38.84	9380	20220928	12.47	17250	-38.84	20230113	9880	6.78	20230103	17250	-38.84	20230113	9380	12.47	20220928	3.19	N	050960	500	33 억		99234	N	N	0	N	00	N
25	20230628	090454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10400	-50	5	-0.48	6457020	621	8.07	10390	10440	10350	13580	7320	10450	10397.78	1.47	0	50	10776	10612	10386	10222	9996	10695	10305	34	3130	500	7310	10	1	6751000	702	28.18	0.87	12	0.01	369.00	11972.00	17250	20230113	-39.71	9380	20220928	10.87	17250	-39.71	20230113	9880	5.26	20230103	17250	-39.71	20230113	9380	10.87	20220928	3.19	N	050960	500	33 억		99234	N	N	0	N	00	N
26	20230627	160455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10450	100	2	0.97	79453130	7648	68.93	10240	10550	10160	13450	7250	10350	10388.36	1.47	0	-44	10543	10446	10253	10156	9963	10495	10205	34	3100	500	7240	10	1	6751000	705	28.32	0.87	12	0.11	369.00	11972.00	17250	20230113	-39.42	8720	20220624	19.84	17250	-39.42	20230113	9880	5.77	20230103	17250	-39.42	20230113	9380	11.41	20220928	3.23	N	050960	500	33 억		99060	N	N	0	N	00	N
27	20230627	150458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10550	200	2	1.93	73591330	7088	63.88	10240	10550	10160	13450	7250	10350	10382.52	1.47	0	143	10543	10446	10253	10156	9963	10495	10205	34	3100	500	7240	10	1	6751000	712	28.59	0.88	12	0.10	369.00	11972.00	17250	20230113	-38.84	8720	20220624	20.99	17250	-38.84	20230113	9880	6.78	20230103	17250	-38.84	20230113	9380	12.47	20220928	3.23	N	050960	500	33 억		99060	N	N	0	N	00	N
28	20230627	140502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	160	2	1.55	60902450	5883	53.02	10240	10550	10160	13450	7250	10350	10352.28	1.47	0	215	10543	10446	10253	10156	9963	10495	10205	34	3100	500	7240	10	1	6751000	710	28.48	0.88	12	0.09	369.00	11972.00	17250	20230113	-39.07	8720	20220624	20.53	17250	-39.07	20230113	9880	6.38	20230103	17250	-39.07	20230113	9380	12.05	20220928	3.23	N	050960	500	33 억		99060	N	N	0	N	00	N
29	20230627	130502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	60	2	0.58	51780270	5008	45.14	10240	10550	10160	13450	7250	10350	10339.51	1.47	0	200	10543	10446	10253	10156	9963	10495	10205	34	3100	500	7240	10	1	6751000	703	28.21	0.87	12	0.07	369.00	11972.00	17250	20230113	-39.65	8720	20220624	19.38	17250	-39.65	20230113	9880	5.36	20230103	17250	-39.65	20230113	9380	10.98	20220928	3.23	N	050960	500	33 억		99060	N	N	0	N	00	N
30	20230627	120503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	60	2	0.58	41654740	4031	36.33	10240	10550	10160	13450	7250	10350	10333.60	1.47	0	152	10543	10446	10253	10156	9963	10495	10205	34	3100	500	7240	10	1	6751000	703	28.21	0.87	12	0.06	369.00	11972.00	17250	20230113	-39.65	8720	20220624	19.38	17250	-39.65	20230113	9880	5.36	20230103	17250	-39.65	20230113	9380	10.98	20220928	3.23	N	050960	500	33 억		99060	N	N	0	N	00	N
31	20230627	110503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	60	2	0.58	36462980	3532	31.83	10240	10550	10160	13450	7250	10350	10323.61	1.47	0	190	10543	10446	10253	10156	9963	10495	10205	34	3100	500	7240	10	1	6751000	703	28.21	0.87	12	0.05	369.00	11972.00	17250	20230113	-39.65	8720	20220624	19.38	17250	-39.65	20230113	9880	5.36	20230103	17250	-39.65	20230113	9380	10.98	20220928	3.23	N	050960	500	33 억		99060	N	N	0	N	00	N
32	20230627	100452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	60	2	0.58	23017050	2242	20.21	10240	10410	10160	13450	7250	10350	10266.30	1.47	0	645	10543	10446	10253	10156	9963	10495	10205	34	3100	500	7240	10	1	6751000	703	28.21	0.87	12	0.03	369.00	11972.00	17250	20230113	-39.65	8720	20220624	19.38	17250	-39.65	20230113	9880	5.36	20230103	17250	-39.65	20230113	9380	10.98	20220928	3.23	N	050960	500	33 억		99060	N	N	0	N	00	N
33	20230627	090455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	-140	5	-1.35	11373100	1111	10.01	10240	10290	10190	13450	7250	10350	10236.81	1.47	0	177	10543	10446	10253	10156	9963	10495	10205	34	3100	500	7240	10	1	6751000	689	27.67	0.85	12	0.02	369.00	11972.00	17250	20230113	-40.81	8720	20220624	17.09	17250	-40.81	20230113	9880	3.34	20230103	17250	-40.81	20230113	9380	8.85	20220928	3.23	N	050960	500	33 억		99060	N	N	0	N	00	N
34	20230626	160454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10350	-10	5	-0.10	113305100	11094	102.66	10270	10350	10060	13460	7260	10360	10213.17	1.48	0	-1091	10826	10592	10296	10062	9766	10445	9915	34	3100	500	7250	10	1	6751000	699	28.05	0.86	12	0.16	369.00	11972.00	17250	20230113	-40.00	8720	20220624	18.69	17250	-40.00	20230113	9880	4.76	20230103	17250	-40.00	20230113	9380	10.34	20220928	3.24	N	050960	500	33 억		100146	N	N	0	N	00	N
35	20230626	150457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10320	-40	5	-0.39	108757270	10654	98.58	10270	10350	10060	13460	7260	10360	10208.12	1.48	0	-1079	10826	10592	10296	10062	9766	10445	9915	34	3100	500	7250	10	1	6751000	697	27.97	0.86	12	0.16	369.00	11972.00	17250	20230113	-40.17	8720	20220624	18.35	17250	-40.17	20230113	9880	4.45	20230103	17250	-40.17	20230113	9380	10.02	20220928	3.24	N	050960	500	33 억		100146	N	N	0	N	00	N
36	20230626	140457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	-110	5	-1.06	104649240	10253	94.87	10270	10350	10060	13460	7260	10360	10206.69	1.48	0	-914	10826	10592	10296	10062	9766	10445	9915	34	3100	500	7250	10	1	6751000	692	27.78	0.86	12	0.15	369.00	11972.00	17250	20230113	-40.58	8720	20220624	17.55	17250	-40.58	20230113	9880	3.74	20230103	17250	-40.58	20230113	9380	9.28	20220928	3.24	N	050960	500	33 억		100146	N	N	0	N	00	N
37	20230626	130456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	-130	5	-1.25	98059300	9609	88.91	10270	10350	10060	13460	7260	10360	10204.94	1.48	0	-1031	10826	10592	10296	10062	9766	10445	9915	34	3100	500	7250	10	1	6751000	691	27.72	0.85	12	0.14	369.00	11972.00	17250	20230113	-40.70	8720	20220624	17.32	17250	-40.70	20230113	9880	3.54	20230103	17250	-40.70	20230113	9380	9.06	20220928	3.24	N	050960	500	33 억		100146	N	N	0	N	00	N
38	20230626	120453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	-120	5	-1.16	88571670	8677	80.29	10270	10350	10060	13460	7260	10360	10207.64	1.48	0	-782	10826	10592	10296	10062	9766	10445	9915	34	3100	500	7250	10	1	6751000	691	27.75	0.86	12	0.13	369.00	11972.00	17250	20230113	-40.64	8720	20220624	17.43	17250	-40.64	20230113	9880	3.64	20230103	17250	-40.64	20230113	9380	9.17	20220928	3.24	N	050960	500	33 억		100146	N	N	0	N	00	N
39	20230626	110453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	-110	5	-1.06	70965180	6954	64.35	10270	10350	10060	13460	7260	10360	10204.94	1.48	0	-927	10826	10592	10296	10062	9766	10445	9915	34	3100	500	7250	10	1	6751000	692	27.78	0.86	12	0.10	369.00	11972.00	17250	20230113	-40.58	8720	20220624	17.55	17250	-40.58	20230113	9880	3.74	20230103	17250	-40.58	20230113	9380	9.28	20220928	3.24	N	050960	500	33 억		100146	N	N	0	N	00	N
40	20230626	100453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10300	-60	5	-0.58	51699230	5080	47.01	10270	10300	10060	13460	7260	10360	10177.01	1.48	0	-1014	10826	10592	10296	10062	9766	10445	9915	34	3100	500	7250	10	1	6751000	695	27.91	0.86	12	0.08	369.00	11972.00	17250	20230113	-40.29	8720	20220624	18.12	17250	-40.29	20230113	9880	4.25	20230103	17250	-40.29	20230113	9380	9.81	20220928	3.24	N	050960	500	33 억		100146	N	N	0	N	00	N
41	20230626	090455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	-120	5	-1.16	1117410	109	1.01	10270	10270	10210	13460	7260	10360	10251.47	1.48	0	-51	10826	10592	10296	10062	9766	10445	9915	34	3100	500	7250	10	1	6751000	691	27.75	0.86	12	0.00	369.00	11972.00	17250	20230113	-40.64	8720	20220624	17.43	17250	-40.64	20230113	9880	3.64	20230103	17250	-40.64	20230113	9380	9.17	20220928	3.24	N	050960	500	33 억		100146	N	N	0	N	00	N
42	20230623	164037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10360	-160	5	-1.52	111064850	10797	82.17	10520	10530	10000	13670	7370	10520	10286.63	1.52	0	-2226	10813	10666	10543	10396	10273	10605	10335	34	3150	500	7360	10	1	6751000	699	28.08	0.87	12	0.16	369.00	11972.00	17250	20230113	-39.94	8720	20220624	18.81	17250	-39.94	20230113	9880	4.86	20230103	17250	-39.94	20230113	8720	18.81	20220624	3.19	N	050960	500	33 억		102372	N	N	0	N	00	N
43	20230623	140405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	-270	5	-2.57	88638020	8623	65.62	10520	10530	10000	13670	7370	10520	10279.26	1.52	0	-1891	10813	10666	10543	10396	10273	10605	10335	34	3150	500	7360	10	1	6751000	692	27.78	0.86	12	0.13	369.00	11972.00	17250	20230113	-40.58	8720	20220624	17.55	17250	-40.58	20230113	9880	3.74	20230103	17250	-40.58	20230113	8720	17.55	20220624	3.19	N	050960	500	33 억		102372	N	N	0	N	00	N
44	20230622	160820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10520	-110	5	-1.03	138533030	13135	84.38	10620	10690	10420	13810	7450	10630	10546.86	1.55	0	-1987	11096	10862	10686	10452	10276	10775	10365	34	3180	500	7440	10	1	6751000	710	28.51	0.88	12	0.19	369.00	11972.00	17250	20230113	-39.01	8720	20220624	20.64	17250	-39.01	20230113	9880	6.48	20230103	17250	-39.01	20230113	8720	20.64	20220624	3.15	N	050960	500	33 억		104354	N	N	0	N	00	N
45	20230622	150156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10440	-190	5	-1.79	135748660	12869	82.67	10620	10690	10420	13810	7450	10630	10548.50	1.55	0	-1960	11096	10862	10686	10452	10276	10775	10365	34	3180	500	7440	10	1	6751000	705	28.29	0.87	12	0.19	369.00	11972.00	17250	20230113	-39.48	8720	20220624	19.72	17250	-39.48	20230113	9880	5.67	20230103	17250	-39.48	20230113	8720	19.72	20220624	3.15	N	050960	500	33 억		104354	N	N	0	N	00	N
46	20230622	140739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	-130	5	-1.22	106471620	10066	64.67	10620	10690	10490	13810	7450	10630	10577.35	1.55	0	-1706	11096	10862	10686	10452	10276	10775	10365	34	3180	500	7440	10	1	6751000	709	28.46	0.88	12	0.15	369.00	11972.00	17250	20230113	-39.13	8720	20220624	20.41	17250	-39.13	20230113	9880	6.28	20230103	17250	-39.13	20230113	8720	20.41	20220624	3.15	N	050960	500	33 억		104354	N	N	0	N	00	N
47	20230622	130312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10600	-30	5	-0.28	66859740	6303	40.49	10620	10690	10530	13810	7450	10630	10607.61	1.55	0	-916	11096	10862	10686	10452	10276	10775	10365	34	3180	500	7440	10	1	6751000	716	28.73	0.89	12	0.09	369.00	11972.00	17250	20230113	-38.55	8720	20220624	21.56	17250	-38.55	20230113	9880	7.29	20230103	17250	-38.55	20230113	8720	21.56	20220624	3.15	N	050960	500	33 억		104354	N	N	0	N	00	N
48	20230622	120737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	-50	5	-0.47	54334680	5116	32.87	10620	10690	10540	13810	7450	10630	10620.54	1.55	0	-689	11096	10862	10686	10452	10276	10775	10365	34	3180	500	7440	10	1	6751000	714	28.67	0.88	12	0.08	369.00	11972.00	17250	20230113	-38.67	8720	20220624	21.33	17250	-38.67	20230113	9880	7.09	20230103	17250	-38.67	20230113	8720	21.33	20220624	3.15	N	050960	500	33 억		104354	N	N	0	N	00	N
49	20230622	110513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10690	60	2	0.56	29026510	2734	17.56	10620	10690	10540	13810	7450	10630	10616.87	1.55	0	-399	11096	10862	10686	10452	10276	10775	10365	34	3180	500	7440	10	1	6751000	722	28.97	0.89	12	0.04	369.00	11972.00	17250	20230113	-38.03	8720	20220624	22.59	17250	-38.03	20230113	9880	8.20	20230103	17250	-38.03	20230113	8720	22.59	20220624	3.15	N	050960	500	33 억		104354	N	N	0	N	00	N
50	20230622	100541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10680	50	2	0.47	16294650	1537	9.87	10620	10690	10540	13810	7450	10630	10601.59	1.55	0	-516	11096	10862	10686	10452	10276	10775	10365	34	3180	500	7440	10	1	6751000	721	28.94	0.89	12	0.02	369.00	11972.00	17250	20230113	-38.09	8720	20220624	22.48	17250	-38.09	20230113	9880	8.10	20230103	17250	-38.09	20230113	8720	22.48	20220624	3.15	N	050960	500	33 억		104354	N	N	0	N	00	N
51	20230622	090805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	-70	5	-0.66	4552960	430	2.76	10620	10630	10550	13810	7450	10630	10588.28	1.55	0	-205	11096	10862	10686	10452	10276	10775	10365	34	3180	500	7440	10	1	6751000	713	28.62	0.88	12	0.01	369.00	11972.00	17250	20230113	-38.78	8720	20220624	21.10	17250	-38.78	20230113	9880	6.88	20230103	17250	-38.78	20230113	8720	21.10	20220624	3.15	N	050960	500	33 억		104354	N	N	0	N	00	N
52	20230621	160555	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10630	-290	5	-2.66	167470780	15564	177.91	10860	10920	10510	14190	7650	10920	10760.15	1.64	0	-6577	11120	11020	10920	10820	10720	11070	10870	34	3270	500	7640	10	1	6751000	718	28.81	0.89	12	0.23	369.00	11972.00	17250	20230113	-38.38	8720	20220624	21.90	17250	-38.38	20230113	9880	7.59	20230103	17250	-38.38	20230113	8720	21.90	20220624	3.15	N	050960	500	33 억		111011	N	N	0	N	00	N
53	20230621	150857	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10700	-220	5	-2.01	160641010	14923	170.59	10860	10920	10510	14190	7650	10920	10764.66	1.64	0	-6250	11120	11020	10920	10820	10720	11070	10870	34	3270	500	7640	10	1	6751000	722	29.00	0.89	12	0.22	369.00	11972.00	17250	20230113	-37.97	8720	20220624	22.71	17250	-37.97	20230113	9880	8.30	20230103	17250	-37.97	20230113	8720	22.71	20220624	3.15	N	050960	500	33 억		111011	N	N	0	N	00	N
54	20230621	140725	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10700	-220	5	-2.01	139402090	12928	147.78	10860	10920	10600	14190	7650	10920	10782.96	1.64	0	-5279	11120	11020	10920	10820	10720	11070	10870	34	3270	500	7640	10	1	6751000	722	29.00	0.89	12	0.19	369.00	11972.00	17250	20230113	-37.97	8720	20220624	22.71	17250	-37.97	20230113	9880	8.30	20230103	17250	-37.97	20230113	8720	22.71	20220624	3.15	N	050960	500	33 억		111011	N	N	0	N	00	N
55	20230621	130420	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10780	-140	5	-1.28	120347920	11147	127.42	10860	10920	10710	14190	7650	10920	10796.44	1.64	0	-4821	11120	11020	10920	10820	10720	11070	10870	34	3270	500	7640	10	1	6751000	728	29.21	0.90	12	0.17	369.00	11972.00	17250	20230113	-37.51	8720	20220624	23.62	17250	-37.51	20230113	9880	9.11	20230103	17250	-37.51	20230113	8720	23.62	20220624	3.15	N	050960	500	33 억		111011	N	N	0	N	00	N
56	20230621	120551	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10800	-120	5	-1.10	87201250	8068	92.23	10860	10920	10770	14190	7650	10920	10808.29	1.64	0	-3719	11120	11020	10920	10820	10720	11070	10870	34	3270	500	7640	10	1	6751000	729	29.27	0.90	12	0.12	369.00	11972.00	17250	20230113	-37.39	8720	20220624	23.85	17250	-37.39	20230113	9880	9.31	20230103	17250	-37.39	20230113	8720	23.85	20220624	3.15	N	050960	500	33 억		111011	N	N	0	N	00	N
57	20230621	110829	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10870	-50	5	-0.46	54962550	5079	58.06	10860	10920	10780	14190	7650	10920	10821.53	1.64	0	-2647	11120	11020	10920	10820	10720	11070	10870	34	3270	500	7640	10	1	6751000	734	29.46	0.91	12	0.08	369.00	11972.00	17250	20230113	-36.99	8720	20220624	24.66	17250	-36.99	20230113	9880	10.02	20230103	17250	-36.99	20230113	8720	24.66	20220624	3.15	N	050960	500	33 억		111011	N	N	0	N	00	N
58	20230621	100112	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10820	-100	5	-0.92	18223830	1681	19.22	10860	10920	10780	14190	7650	10920	10841.06	1.64	0	-762	11120	11020	10920	10820	10720	11070	10870	34	3270	500	7640	10	1	6751000	730	29.32	0.90	12	0.02	369.00	11972.00	17250	20230113	-37.28	8720	20220624	24.08	17250	-37.28	20230113	9880	9.51	20230103	17250	-37.28	20230113	8720	24.08	20220624	3.15	N	050960	500	33 억		111011	N	N	0	N	00	N
59	20230621	090545	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10780	-140	5	-1.28	2200410	203	2.32	10860	10860	10780	14190	7650	10920	10839.46	1.64	0	-85	11120	11020	10920	10820	10720	11070	10870	34	3270	500	7640	10	1	6751000	728	29.21	0.90	12	0.00	369.00	11972.00	17250	20230113	-37.51	8720	20220624	23.62	17250	-37.51	20230113	9880	9.11	20230103	17250	-37.51	20230113	8720	23.62	20220624	3.15	N	050960	500	33 억		111011	N	N	0	N	00	N
60	20230620	160327	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10920	-30	5	-0.27	95394800	8740	172.66	10820	11020	10820	14230	7670	10950	10914.74	1.69	0	-2979	11103	11026	10913	10836	10723	11045	10855	34	3280	500	7660	10	1	6751000	737	29.59	0.91	12	0.13	369.00	11972.00	17250	20230113	-36.70	8720	20220624	25.23	17250	-36.70	20230113	9880	10.53	20230103	17250	-36.70	20230113	8720	25.23	20220624	3.14	N	050960	500	33 억		113990	N	N	0	N	00	N
61	20230620	150209	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10900	-50	5	-0.46	94936160	8698	171.83	10820	11020	10820	14230	7670	10950	10914.71	1.69	0	-2979	11103	11026	10913	10836	10723	11045	10855	34	3280	500	7660	10	1	6751000	736	29.54	0.91	12	0.13	369.00	11972.00	17250	20230113	-36.81	8720	20220624	25.00	17250	-36.81	20230113	9880	10.32	20230103	17250	-36.81	20230113	8720	25.00	20220624	3.14	N	050960	500	33 억		113990	N	N	0	N	00	N
62	20230620	140533	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10940	-10	5	-0.09	85681930	7848	155.04	10820	11020	10820	14230	7670	10950	10917.68	1.69	0	-2548	11103	11026	10913	10836	10723	11045	10855	34	3280	500	7660	10	1	6751000	739	29.65	0.91	12	0.12	369.00	11972.00	17250	20230113	-36.58	8720	20220624	25.46	17250	-36.58	20230113	9880	10.73	20230103	17250	-36.58	20230113	8720	25.46	20220624	3.14	N	050960	500	33 억		113990	N	N	0	N	00	N
63	20230620	130716	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10950	0	3	0.00	81492990	7463	147.43	10820	11020	10820	14230	7670	10950	10919.60	1.69	0	-2401	11103	11026	10913	10836	10723	11045	10855	34	3280	500	7660	10	1	6751000	739	29.67	0.91	12	0.11	369.00	11972.00	17250	20230113	-36.52	8720	20220624	25.57	17250	-36.52	20230113	9880	10.83	20230103	17250	-36.52	20230113	8720	25.57	20220624	3.14	N	050960	500	33 억		113990	N	N	0	N	00	N
64	20230620	120442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10970	20	2	0.18	67306730	6159	121.67	10820	11020	10820	14230	7670	10950	10928.19	1.69	0	-2142	11103	11026	10913	10836	10723	11045	10855	34	3280	500	7660	10	1	6751000	741	29.73	0.92	12	0.09	369.00	11972.00	17250	20230113	-36.41	8720	20220624	25.80	17250	-36.41	20230113	9880	11.03	20230103	17250	-36.41	20230113	8720	25.80	20220624	3.14	N	050960	500	33 억		113990	N	N	0	N	00	N
65	20230620	110721	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10970	20	2	0.18	55358310	5065	100.06	10820	11020	10820	14230	7670	10950	10929.58	1.69	0	-1964	11103	11026	10913	10836	10723	11045	10855	34	3280	500	7660	10	1	6751000	741	29.73	0.92	12	0.08	369.00	11972.00	17250	20230113	-36.41	8720	20220624	25.80	17250	-36.41	20230113	9880	11.03	20230103	17250	-36.41	20230113	8720	25.80	20220624	3.14	N	050960	500	33 억		113990	N	N	0	N	00	N
66	20230620	100514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10940	-10	5	-0.09	36799010	3365	66.48	10820	11020	10820	14230	7670	10950	10935.81	1.69	0	-1829	11103	11026	10913	10836	10723	11045	10855	34	3280	500	7660	10	1	6751000	739	29.65	0.91	12	0.05	369.00	11972.00	17250	20230113	-36.58	8720	20220624	25.46	17250	-36.58	20230113	9880	10.73	20230103	17250	-36.58	20230113	8720	25.46	20220624	3.14	N	050960	500	33 억		113990	N	N	0	N	00	N
67	20230620	090519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10860	-90	5	-0.82	2026600	186	3.67	10820	10960	10820	14230	7670	10950	10895.70	1.69	0	-25	11103	11026	10913	10836	10723	11045	10855	34	3280	500	7660	10	1	6751000	733	29.43	0.91	12	0.00	369.00	11972.00	17250	20230113	-37.04	8720	20220624	24.54	17250	-37.04	20230113	9880	9.92	20230103	17250	-37.04	20230113	8720	24.54	20220624	3.14	N	050960	500	33 억		113990	N	N	0	N	00	N
68	20230619	160556	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10950	0	3	0.00	55041360	5058	54.07	10950	10990	10800	14230	7670	10950	10882.03	1.72	0	-1781	11136	11042	10936	10842	10736	11090	10890	34	3280	500	7660	10	1	6751000	739	29.67	0.91	12	0.07	369.00	11972.00	17250	20230113	-36.52	8720	20220624	25.57	17250	-36.52	20230113	9880	10.83	20230103	17250	-36.52	20230113	8720	25.57	20220624	3.12	N	050960	500	33 억		115781	N	N	0	N	00	N
69	20230619	150149	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10920	-30	5	-0.27	51067510	4695	50.19	10950	10990	10800	14230	7670	10950	10877.00	1.72	0	-1765	11136	11042	10936	10842	10736	11090	10890	34	3280	500	7660	10	1	6751000	737	29.59	0.91	12	0.07	369.00	11972.00	17250	20230113	-36.70	8720	20220624	25.23	17250	-36.70	20230113	9880	10.53	20230103	17250	-36.70	20230113	8720	25.23	20220624	3.12	N	050960	500	33 억		115781	N	N	0	N	00	N
70	20230619	140331	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10870	-80	5	-0.73	34412310	3165	33.84	10950	10990	10800	14230	7670	10950	10872.77	1.72	0	-1621	11136	11042	10936	10842	10736	11090	10890	34	3280	500	7660	10	1	6751000	734	29.46	0.91	12	0.05	369.00	11972.00	17250	20230113	-36.99	8720	20220624	24.66	17250	-36.99	20230113	9880	10.02	20230103	17250	-36.99	20230113	8720	24.66	20220624	3.12	N	050960	500	33 억		115781	N	N	0	N	00	N
71	20230619	130445	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10830	-120	5	-1.10	26388210	2425	25.92	10950	10990	10800	14230	7670	10950	10881.74	1.72	0	-1375	11136	11042	10936	10842	10736	11090	10890	34	3280	500	7660	10	1	6751000	731	29.35	0.90	12	0.04	369.00	11972.00	17250	20230113	-37.22	8720	20220624	24.20	17250	-37.22	20230113	9880	9.62	20230103	17250	-37.22	20230113	8720	24.20	20220624	3.12	N	050960	500	33 억		115781	N	N	0	N	00	N
72	20230619	120202	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10870	-80	5	-0.73	24804260	2279	24.36	10950	10990	10800	14230	7670	10950	10883.84	1.72	0	-1375	11136	11042	10936	10842	10736	11090	10890	34	3280	500	7660	10	1	6751000	734	29.46	0.91	12	0.03	369.00	11972.00	17250	20230113	-36.99	8720	20220624	24.66	17250	-36.99	20230113	9880	10.02	20230103	17250	-36.99	20230113	8720	24.66	20220624	3.12	N	050960	500	33 억		115781	N	N	0	N	00	N
73	20230619	110907	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10890	-60	5	-0.55	22270760	2045	21.86	10950	10990	10800	14230	7670	10950	10890.35	1.72	0	-1338	11136	11042	10936	10842	10736	11090	10890	34	3280	500	7660	10	1	6751000	735	29.51	0.91	12	0.03	369.00	11972.00	17250	20230113	-36.87	8720	20220624	24.89	17250	-36.87	20230113	9880	10.22	20230103	17250	-36.87	20230113	8720	24.89	20220624	3.12	N	050960	500	33 억		115781	N	N	0	N	00	N
74	20230619	101008	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10820	-130	5	-1.19	16873440	1548	16.55	10950	10990	10800	14230	7670	10950	10900.16	1.72	0	-1159	11136	11042	10936	10842	10736	11090	10890	34	3280	500	7660	10	1	6751000	730	29.32	0.90	12	0.02	369.00	11972.00	17250	20230113	-37.28	8720	20220624	24.08	17250	-37.28	20230113	9880	9.51	20230103	17250	-37.28	20230113	8720	24.08	20220624	3.12	N	050960	500	33 억		115781	N	N	0	N	00	N
75	20230619	090521	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10930	-20	5	-0.18	4532900	414	4.43	10950	10950	10930	14230	7670	10950	10949.03	1.72	0	-409	11136	11042	10936	10842	10736	11090	10890	34	3280	500	7660	10	1	6751000	738	29.62	0.91	12	0.01	369.00	11972.00	17250	20230113	-36.64	8720	20220624	25.34	17250	-36.64	20230113	9880	10.63	20230103	17250	-36.64	20230113	8720	25.34	20220624	3.12	N	050960	500	33 억		115781	N	N	0	N	00	N
76	20230616	160402	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10950	60	2	0.55	101504320	9308	41.88	10930	11030	10830	14150	7630	10890	10904.57	1.72	0	-475	11430	11160	11010	10740	10590	11085	10665	34	3260	500	7620	10	1	6751000	739	29.67	0.91	12	0.14	369.00	11972.00	17250	20230113	-36.52	8720	20220624	25.57	17250	-36.52	20230113	9880	10.83	20230103	17250	-36.52	20230113	8720	25.57	20220624	3.11	N	050960	500	33 억		115951	N	N	0	N	00	N
77	20230616	150708	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10900	10	2	0.09	92430550	8476	38.14	10930	11030	10830	14150	7630	10890	10904.97	1.72	0	-610	11430	11160	11010	10740	10590	11085	10665	34	3260	500	7620	10	1	6751000	736	29.54	0.91	12	0.13	369.00	11972.00	17250	20230113	-36.81	8720	20220624	25.00	17250	-36.81	20230113	9880	10.32	20230103	17250	-36.81	20230113	8720	25.00	20220624	3.11	N	050960	500	33 억		115951	N	N	0	N	00	N
78	20230616	140104	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10940	50	2	0.46	81838330	7504	33.76	10930	11030	10830	14150	7630	10890	10905.96	1.72	0	-500	11430	11160	11010	10740	10590	11085	10665	34	3260	500	7620	10	1	6751000	739	29.65	0.91	12	0.11	369.00	11972.00	17250	20230113	-36.58	8720	20220624	25.46	17250	-36.58	20230113	9880	10.73	20230103	17250	-36.58	20230113	8720	25.46	20220624	3.11	N	050960	500	33 억		115951	N	N	0	N	00	N
79	20230616	131011	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10900	10	2	0.09	71990280	6601	29.70	10930	11030	10830	14150	7630	10890	10905.97	1.72	0	-513	11430	11160	11010	10740	10590	11085	10665	34	3260	500	7620	10	1	6751000	736	29.54	0.91	12	0.10	369.00	11972.00	17250	20230113	-36.81	8720	20220624	25.00	17250	-36.81	20230113	9880	10.32	20230103	17250	-36.81	20230113	8720	25.00	20220624	3.11	N	050960	500	33 억		115951	N	N	0	N	00	N
80	20230616	120410	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10920	30	2	0.28	61837450	5670	25.51	10930	11030	10830	14150	7630	10890	10906.08	1.72	0	-593	11430	11160	11010	10740	10590	11085	10665	34	3260	500	7620	10	1	6751000	737	29.59	0.91	12	0.08	369.00	11972.00	17250	20230113	-36.70	8720	20220624	25.23	17250	-36.70	20230113	9880	10.53	20230103	17250	-36.70	20230113	8720	25.23	20220624	3.11	N	050960	500	33 억		115951	N	N	0	N	00	N
81	20230616	110253	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10830	-60	5	-0.55	42876440	3922	17.65	10930	11030	10830	14150	7630	10890	10932.29	1.72	0	-705	11430	11160	11010	10740	10590	11085	10665	34	3260	500	7620	10	1	6751000	731	29.35	0.90	12	0.06	369.00	11972.00	17250	20230113	-37.22	8720	20220624	24.20	17250	-37.22	20230113	9880	9.62	20230103	17250	-37.22	20230113	8720	24.20	20220624	3.11	N	050960	500	33 억		115951	N	N	0	N	00	N
82	20230616	100810	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10980	90	2	0.83	22381570	2043	9.19	10930	11030	10890	14150	7630	10890	10955.25	1.72	0	219	11430	11160	11010	10740	10590	11085	10665	34	3260	500	7620	10	1	6751000	741	29.76	0.92	12	0.03	369.00	11972.00	17250	20230113	-36.35	8720	20220624	25.92	17250	-36.35	20230113	9880	11.13	20230103	17250	-36.35	20230113	8720	25.92	20220624	3.11	N	050960	500	33 억		115951	N	N	0	N	00	N
83	20230616	090943	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10980	90	2	0.83	3180900	291	1.31	10930	10980	10890	14150	7630	10890	10930.93	1.72	0	-241	11430	11160	11010	10740	10590	11085	10665	34	3260	500	7620	10	1	6751000	741	29.76	0.92	12	0.00	369.00	11972.00	17250	20230113	-36.35	8720	20220624	25.92	17250	-36.35	20230113	9880	11.13	20230103	17250	-36.35	20230113	8720	25.92	20220624	3.11	N	050960	500	33 억		115951	N	N	0	N	00	N
84	20230615	150411	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10920	-280	5	-2.50	229415280	20598	63.95	11100	11280	10920	14560	7840	11200	11137.75	1.76	0	-2894	11806	11502	11316	11012	10826	11410	10920	34	3360	500	7840	10	1	6751000	737	29.59	0.91	12	0.31	369.00	11972.00	17250	20230113	-36.70	8720	20220624	25.23	17250	-36.70	20230113	9880	10.53	20230103	17250	-36.70	20230113	8720	25.23	20220624	3.10	N	050960	500	33 억		118650	N	N	0	N	00	N
85	20230615	141201	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11080	-120	5	-1.07	207491320	18599	57.74	11100	11280	11000	14560	7840	11200	11156.05	1.76	0	-2290	11806	11502	11316	11012	10826	11410	10920	34	3360	500	7840	10	1	6751000	748	30.03	0.93	12	0.28	369.00	11972.00	17250	20230113	-35.77	8720	20220624	27.06	17250	-35.77	20230113	9880	12.15	20230103	17250	-35.77	20230113	8720	27.06	20220624	3.10	N	050960	500	33 억		118650	N	N	0	N	00	N
86	20230615	130142	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11130	-70	5	-0.62	173691700	15539	48.24	11100	11280	11060	14560	7840	11200	11177.79	1.76	0	-221	11806	11502	11316	11012	10826	11410	10920	34	3360	500	7840	10	1	6751000	751	30.16	0.93	12	0.23	369.00	11972.00	17250	20230113	-35.48	8720	20220624	27.64	17250	-35.48	20230113	9880	12.65	20230103	17250	-35.48	20230113	8720	27.64	20220624	3.10	N	050960	500	33 억		118650	N	N	0	N	00	N
87	20230615	120133	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11180	-20	5	-0.18	170261080	15231	47.29	11100	11280	11060	14560	7840	11200	11178.59	1.76	0	-222	11806	11502	11316	11012	10826	11410	10920	34	3360	500	7840	10	1	6751000	755	30.30	0.93	12	0.23	369.00	11972.00	17250	20230113	-35.19	8720	20220624	28.21	17250	-35.19	20230113	9880	13.16	20230103	17250	-35.19	20230113	8720	28.21	20220624	3.10	N	050960	500	33 억		118650	N	N	0	N	00	N
88	20230615	110937	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11100	-100	5	-0.89	79468180	7108	22.07	11100	11280	11100	14560	7840	11200	11180.10	1.76	0	-2363	11806	11502	11316	11012	10826	11410	10920	34	3360	500	7840	10	1	6751000	749	30.08	0.93	12	0.11	369.00	11972.00	17250	20230113	-35.65	8720	20220624	27.29	17250	-35.65	20230113	9880	12.35	20230103	17250	-35.65	20230113	8720	27.29	20220624	3.10	N	050960	500	33 억		118650	N	N	0	N	00	N
89	20230611	184548	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11150	40	2	0.36	223117160	19765	283.61	11150	11420	11010	14440	7780	11110	11288.60	1.85	4261	4300	11250	11180	11060	10990	10870	11215	11025	34	3330	500	7770	10	1	6751000	753	30.22	0.93	12	0.29	369.00	11972.00	17250	20230113	-35.36	8720	20220624	27.87	17250	-35.36	20230113	9880	12.85	20230103	17250	-35.36	20230113	8720	27.87	20220624	3.14	N	050960	500	33 억		125011	N	N	0	N	00	N