KissMeData/063440/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	160531	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1921	1	2	0.05	343757889	179211	43.01	1921	1935	1902	2495	1344	1920	1918.17	2.80	0	61076	2006	1962	1941	1897	1876	1952	1887	234	575	500	1380	1	1	46029154	884	35.57	1.69	12	0.39	54.00	1136.00	3670	20230210	-47.66	1902	20230630	1.00	3670	-47.66	20230210	1902	1.00	20230630	3670	-47.66	20230210	1902	1.00	20230630	6.87	N	063440	500	233 억		1290681	N	N	0	N	00	N
3	20230630	150534	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1929	9	2	0.47	304767004	158930	38.14	1921	1935	1902	2495	1344	1920	1917.62	2.80	0	58768	2006	1962	1941	1897	1876	1952	1887	234	575	500	1380	1	1	46029154	888	35.72	1.70	12	0.35	54.00	1136.00	3670	20230210	-47.44	1902	20230630	1.42	3670	-47.44	20230210	1902	1.42	20230630	3670	-47.44	20230210	1902	1.42	20230630	6.87	N	063440	500	233 억		1290681	N	N	0	N	00	N
4	20230630	140531	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1926	6	2	0.31	227107486	118522	28.44	1921	1935	1902	2495	1344	1920	1916.16	2.80	0	48908	2006	1962	1941	1897	1876	1952	1887	234	575	500	1380	1	1	46029154	887	35.67	1.70	12	0.26	54.00	1136.00	3670	20230210	-47.52	1902	20230630	1.26	3670	-47.52	20230210	1902	1.26	20230630	3670	-47.52	20230210	1902	1.26	20230630	6.87	N	063440	500	233 억		1290681	N	N	0	N	00	N
5	20230630	130533	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1924	4	2	0.21	220524359	115099	27.62	1921	1935	1902	2495	1344	1920	1915.95	2.80	0	48504	2006	1962	1941	1897	1876	1952	1887	234	575	500	1380	1	1	46029154	886	35.63	1.69	12	0.25	54.00	1136.00	3670	20230210	-47.57	1902	20230630	1.16	3670	-47.57	20230210	1902	1.16	20230630	3670	-47.57	20230210	1902	1.16	20230630	6.87	N	063440	500	233 억		1290681	N	N	0	N	00	N
6	20230630	120530	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1926	6	2	0.31	208604672	108902	26.13	1921	1935	1902	2495	1344	1920	1915.52	2.80	0	48389	2006	1962	1941	1897	1876	1952	1887	234	575	500	1380	1	1	46029154	887	35.67	1.70	12	0.24	54.00	1136.00	3670	20230210	-47.52	1902	20230630	1.26	3670	-47.52	20230210	1902	1.26	20230630	3670	-47.52	20230210	1902	1.26	20230630	6.87	N	063440	500	233 억		1290681	N	N	0	N	00	N
7	20230630	110532	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1919	-1	5	-0.05	122872828	64287	15.43	1921	1935	1902	2495	1344	1920	1911.30	2.80	0	14489	2006	1962	1941	1897	1876	1952	1887	234	575	500	1380	1	1	46029154	883	35.54	1.69	12	0.14	54.00	1136.00	3670	20230210	-47.71	1902	20230630	0.89	3670	-47.71	20230210	1902	0.89	20230630	3670	-47.71	20230210	1902	0.89	20230630	6.87	N	063440	500	233 억		1290681	N	N	0	N	00	N
8	20230630	100532	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1919	-1	5	-0.05	109614562	57377	13.77	1921	1935	1902	2495	1344	1920	1910.40	2.80	0	12246	2006	1962	1941	1897	1876	1952	1887	234	575	500	1380	1	1	46029154	883	35.54	1.69	12	0.12	54.00	1136.00	3670	20230210	-47.71	1902	20230630	0.89	3670	-47.71	20230210	1902	0.89	20230630	3670	-47.71	20230210	1902	0.89	20230630	6.87	N	063440	500	233 억		1290681	N	N	0	N	00	N
9	20230630	090533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1934	14	2	0.73	10171355	5286	1.27	1921	1935	1921	2495	1344	1920	1924.32	2.80	0	1019	2006	1962	1941	1897	1876	1952	1887	234	575	500	1380	1	1	46029154	890	35.81	1.70	12	0.01	54.00	1136.00	3670	20230210	-47.30	1920	20230629	0.73	3670	-47.30	20230210	1920	0.73	20230629	3670	-47.30	20230210	1920	0.73	20230629	6.87	N	063440	500	233 억		1290681	N	N	0	N	00	N
10	20230629	160532	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1920	-63	5	-3.18	802623735	413679	188.90	1973	1985	1920	2575	1389	1983	1940.46	3.02	0	-100108	2013	1998	1990	1975	1967	1994	1971	234	593	500	1420	1	1	46029154	884	35.56	1.69	12	0.90	54.00	1136.00	3670	20230210	-47.68	1920	20230629	0.00	3670	-47.68	20230210	1920	0.00	20230629	3670	-47.68	20230210	1920	0.00	20230629	6.86	N	063440	500	233 억		1390789	N	N	0	N	00	N
11	20230629	150528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1924	-59	5	-2.98	738025898	380061	173.55	1973	1985	1920	2575	1389	1983	1941.86	3.02	0	-95673	2013	1998	1990	1975	1967	1994	1971	234	593	500	1420	1	1	46029154	886	35.63	1.69	12	0.83	54.00	1136.00	3670	20230210	-47.57	1920	20230629	0.21	3670	-47.57	20230210	1920	0.21	20230629	3670	-47.57	20230210	1920	0.21	20230629	6.86	N	063440	500	233 억		1390789	N	N	0	N	00	N
12	20230629	140528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1925	-58	5	-2.92	684980745	352473	160.95	1973	1985	1920	2575	1389	1983	1943.35	3.02	0	-93168	2013	1998	1990	1975	1967	1994	1971	234	593	500	1420	1	1	46029154	886	35.65	1.69	12	0.77	54.00	1136.00	3670	20230210	-47.55	1920	20230629	0.26	3670	-47.55	20230210	1920	0.26	20230629	3670	-47.55	20230210	1920	0.26	20230629	6.86	N	063440	500	233 억		1390789	N	N	0	N	00	N
13	20230629	130529	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1933	-50	5	-2.52	607161318	312068	142.50	1973	1985	1930	2575	1389	1983	1945.60	3.02	0	-77130	2013	1998	1990	1975	1967	1994	1971	234	593	500	1420	1	1	46029154	890	35.80	1.70	12	0.68	54.00	1136.00	3670	20230210	-47.33	1930	20230629	0.16	3670	-47.33	20230210	1930	0.16	20230629	3670	-47.33	20230210	1930	0.16	20230629	6.86	N	063440	500	233 억		1390789	N	N	0	N	00	N
14	20230629	120530	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1935	-48	5	-2.42	492028019	252491	115.30	1973	1985	1931	2575	1389	1983	1948.69	3.02	0	-72673	2013	1998	1990	1975	1967	1994	1971	234	593	500	1420	1	1	46029154	891	35.83	1.70	12	0.55	54.00	1136.00	3670	20230210	-47.28	1931	20230629	0.21	3670	-47.28	20230210	1931	0.21	20230629	3670	-47.28	20230210	1931	0.21	20230629	6.86	N	063440	500	233 억		1390789	N	N	0	N	00	N
15	20230629	110530	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1940	-43	5	-2.17	368285186	188519	86.08	1973	1985	1939	2575	1389	1983	1953.56	3.02	0	-63206	2013	1998	1990	1975	1967	1994	1971	234	593	500	1420	1	1	46029154	893	35.93	1.71	12	0.41	54.00	1136.00	3670	20230210	-47.14	1939	20230629	0.05	3670	-47.14	20230210	1939	0.05	20230629	3670	-47.14	20230210	1939	0.05	20230629	6.86	N	063440	500	233 억		1390789	N	N	0	N	00	N
16	20230629	100531	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1951	-32	5	-1.61	215770479	110021	50.24	1973	1985	1940	2575	1389	1983	1961.17	3.02	0	-44763	2013	1998	1990	1975	1967	1994	1971	234	593	500	1420	1	1	46029154	898	36.13	1.72	12	0.24	54.00	1136.00	3670	20230210	-46.84	1940	20230629	0.57	3670	-46.84	20230210	1940	0.57	20230629	3670	-46.84	20230210	1940	0.57	20230629	6.86	N	063440	500	233 억		1390789	N	N	0	N	00	N
17	20230629	090523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1982	-1	5	-0.05	6758779	3424	1.56	1973	1982	1973	2575	1389	1983	1973.84	3.02	0	-286	2013	1998	1990	1975	1967	1994	1971	234	593	500	1420	1	1	46029154	912	36.70	1.74	12	0.01	54.00	1136.00	3670	20230210	-45.99	1950	20230626	1.64	3670	-45.99	20230210	1950	1.64	20230626	3670	-45.99	20230210	1950	1.64	20230626	6.86	N	063440	500	233 억		1390789	N	N	0	N	00	N
18	20230628	160524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1983	-16	5	-0.80	433329509	217152	93.10	1990	2005	1982	2595	1400	1999	1995.51	2.90	0	57136	2029	2013	1989	1973	1949	2002	1962	234	597	500	1430	1	1	46029154	913	36.72	1.75	12	0.47	54.00	1136.00	3670	20230210	-45.97	1950	20230626	1.69	3670	-45.97	20230210	1950	1.69	20230626	3670	-45.97	20230210	1950	1.69	20230626	6.90	N	063440	500	233 억		1334343	N	N	0	N	00	N
19	20230628	150528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1986	-13	5	-0.65	396395400	198536	85.12	1990	2005	1986	2595	1400	1999	1996.59	2.90	0	67300	2029	2013	1989	1973	1949	2002	1962	234	597	500	1430	1	1	46029154	914	36.78	1.75	12	0.43	54.00	1136.00	3670	20230210	-45.89	1950	20230626	1.85	3670	-45.89	20230210	1950	1.85	20230626	3670	-45.89	20230210	1950	1.85	20230626	6.90	N	063440	500	233 억		1334343	N	N	0	N	00	N
20	20230628	140526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1988	-11	5	-0.55	362306237	181391	77.77	1990	2005	1987	2595	1400	1999	1997.38	2.90	0	72039	2029	2013	1989	1973	1949	2002	1962	234	597	500	1430	1	1	46029154	915	36.81	1.75	12	0.39	54.00	1136.00	3670	20230210	-45.83	1950	20230626	1.95	3670	-45.83	20230210	1950	1.95	20230626	3670	-45.83	20230210	1950	1.95	20230626	6.90	N	063440	500	233 억		1334343	N	N	0	N	00	N
21	20230628	130526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1991	-8	5	-0.40	333674580	166996	71.60	1990	2005	1988	2595	1400	1999	1998.10	2.90	0	78569	2029	2013	1989	1973	1949	2002	1962	234	597	500	1430	1	1	46029154	916	36.87	1.75	12	0.36	54.00	1136.00	3670	20230210	-45.75	1950	20230626	2.10	3670	-45.75	20230210	1950	2.10	20230626	3670	-45.75	20230210	1950	2.10	20230626	6.90	N	063440	500	233 억		1334343	N	N	0	N	00	N
22	20230628	120509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1991	-8	5	-0.40	311625778	155924	66.85	1990	2005	1988	2595	1400	1999	1998.57	2.90	0	82576	2029	2013	1989	1973	1949	2002	1962	234	597	500	1430	1	1	46029154	916	36.87	1.75	12	0.34	54.00	1136.00	3670	20230210	-45.75	1950	20230626	2.10	3670	-45.75	20230210	1950	2.10	20230626	3670	-45.75	20230210	1950	2.10	20230626	6.90	N	063440	500	233 억		1334343	N	N	0	N	00	N
23	20230628	110531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2000	1	2	0.05	298056518	149115	63.93	1990	2005	1988	2595	1400	1999	1998.84	2.90	0	83262	2029	2013	1989	1973	1949	2002	1962	234	597	500	1430	5	1	46029154	921	37.04	1.76	12	0.32	54.00	1136.00	3670	20230210	-45.50	1950	20230626	2.56	3670	-45.50	20230210	1950	2.56	20230626	3670	-45.50	20230210	1950	2.56	20230626	6.90	N	063440	500	233 억		1334343	N	N	0	N	00	N
24	20230628	100530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2000	1	2	0.05	237953988	118990	51.02	1990	2005	1990	2595	1400	1999	1999.78	2.90	0	89787	2029	2013	1989	1973	1949	2002	1962	234	597	500	1430	5	1	46029154	921	37.04	1.76	12	0.26	54.00	1136.00	3670	20230210	-45.50	1950	20230626	2.56	3670	-45.50	20230210	1950	2.56	20230626	3670	-45.50	20230210	1950	2.56	20230626	6.90	N	063440	500	233 억		1334343	N	N	0	N	00	N
25	20230628	090527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2000	1	2	0.05	8747717	4388	1.88	1990	2000	1990	2595	1400	1999	1993.55	2.90	0	431	2029	2013	1989	1973	1949	2002	1962	234	597	500	1430	5	1	46029154	921	37.04	1.76	12	0.01	54.00	1136.00	3670	20230210	-45.50	1950	20230626	2.56	3670	-45.50	20230210	1950	2.56	20230626	3670	-45.50	20230210	1950	2.56	20230626	6.90	N	063440	500	233 억		1334343	N	N	0	N	00	N
26	20230627	160527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1999	-6	5	-0.30	460970527	232198	98.74	2005	2005	1965	2605	1405	2005	1985.21	2.94	0	-18084	2041	2022	1986	1967	1931	2032	1977	234	600	500	1440	1	1	46029154	920	37.02	1.76	12	0.50	54.00	1136.00	3670	20230210	-45.53	1825	20220624	9.53	3670	-45.53	20230210	1950	2.51	20230626	3670	-45.53	20230210	1950	2.51	20230626	6.90	N	063440	500	233 억		1351283	N	N	0	N	00	N
27	20230627	150530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1981	-24	5	-1.20	378060047	190556	81.03	2005	2005	1965	2605	1405	2005	1983.98	2.94	0	-22315	2041	2022	1986	1967	1931	2032	1977	234	600	500	1440	1	1	46029154	912	36.69	1.74	12	0.41	54.00	1136.00	3670	20230210	-46.02	1825	20220624	8.55	3670	-46.02	20230210	1950	1.59	20230626	3670	-46.02	20230210	1950	1.59	20230626	6.90	N	063440	500	233 억		1351283	N	N	0	N	00	N
28	20230627	140536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1984	-21	5	-1.05	341104442	171915	73.10	2005	2005	1965	2605	1405	2005	1984.15	2.94	0	-15120	2041	2022	1986	1967	1931	2032	1977	234	600	500	1440	1	1	46029154	913	36.74	1.75	12	0.37	54.00	1136.00	3670	20230210	-45.94	1825	20220624	8.71	3670	-45.94	20230210	1950	1.74	20230626	3670	-45.94	20230210	1950	1.74	20230626	6.90	N	063440	500	233 억		1351283	N	N	0	N	00	N
29	20230627	130534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1985	-20	5	-1.00	308556932	155522	66.13	2005	2005	1965	2605	1405	2005	1984.01	2.94	0	-10043	2041	2022	1986	1967	1931	2032	1977	234	600	500	1440	1	1	46029154	914	36.76	1.75	12	0.34	54.00	1136.00	3670	20230210	-45.91	1825	20220624	8.77	3670	-45.91	20230210	1950	1.79	20230626	3670	-45.91	20230210	1950	1.79	20230626	6.90	N	063440	500	233 억		1351283	N	N	0	N	00	N
30	20230627	120537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1990	-15	5	-0.75	285994395	144165	61.30	2005	2005	1965	2605	1405	2005	1983.80	2.94	0	-6060	2041	2022	1986	1967	1931	2032	1977	234	600	500	1440	1	1	46029154	916	36.85	1.75	12	0.31	54.00	1136.00	3670	20230210	-45.78	1825	20220624	9.04	3670	-45.78	20230210	1950	2.05	20230626	3670	-45.78	20230210	1950	2.05	20230626	6.90	N	063440	500	233 억		1351283	N	N	0	N	00	N
31	20230627	110539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1976	-29	5	-1.45	220737934	111307	47.33	2005	2005	1965	2605	1405	2005	1983.14	2.94	0	-2215	2041	2022	1986	1967	1931	2032	1977	234	600	500	1440	1	1	46029154	910	36.59	1.74	12	0.24	54.00	1136.00	3670	20230210	-46.16	1825	20220624	8.27	3670	-46.16	20230210	1950	1.33	20230626	3670	-46.16	20230210	1950	1.33	20230626	6.90	N	063440	500	233 억		1351283	N	N	0	N	00	N
32	20230627	100525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1987	-18	5	-0.90	127961728	64352	27.36	2005	2005	1965	2605	1405	2005	1988.46	2.94	0	4996	2041	2022	1986	1967	1931	2032	1977	234	600	500	1440	1	1	46029154	915	36.80	1.75	12	0.14	54.00	1136.00	3670	20230210	-45.86	1825	20220624	8.88	3670	-45.86	20230210	1950	1.90	20230626	3670	-45.86	20230210	1950	1.90	20230626	6.90	N	063440	500	233 억		1351283	N	N	0	N	00	N
33	20230627	090527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1995	-10	5	-0.50	18652348	9324	3.96	2005	2005	1994	2605	1405	2005	2000.47	2.94	0	-4917	2041	2022	1986	1967	1931	2032	1977	234	600	500	1440	1	1	46029154	918	36.94	1.76	12	0.02	54.00	1136.00	3670	20230210	-45.64	1825	20220624	9.32	3670	-45.64	20230210	1950	2.31	20230626	3670	-45.64	20230210	1950	2.31	20230626	6.90	N	063440	500	233 억		1351283	N	N	0	N	00	N
34	20230626	160526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2005	7	2	0.35	456703310	231396	95.56	1992	2005	1950	2595	1399	1998	1973.69	2.97	0	-15517	2042	2019	2007	1984	1972	2014	1979	234	598	500	1430	5	1	46029154	923	37.13	1.76	12	0.50	54.00	1136.00	3670	20230210	-45.37	1820	20220623	10.16	3670	-45.37	20230210	1950	2.82	20230626	3670	-45.37	20230210	1950	2.82	20230626	6.93	N	063440	500	233 억		1365426	N	N	0	N	00	N
35	20230626	150529	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1997	-1	5	-0.05	434089579	220090	90.89	1992	2000	1950	2595	1399	1998	1972.33	2.97	0	-13938	2042	2019	2007	1984	1972	2014	1979	234	598	500	1430	1	1	46029154	919	36.98	1.76	12	0.48	54.00	1136.00	3670	20230210	-45.59	1820	20220623	9.73	3670	-45.59	20230210	1950	2.41	20230626	3670	-45.59	20230210	1950	2.41	20230626	6.93	N	063440	500	233 억		1365426	N	N	0	N	00	N
36	20230626	140529	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1977	-21	5	-1.05	353006964	179344	74.07	1992	1998	1950	2595	1399	1998	1968.32	2.97	0	-26019	2042	2019	2007	1984	1972	2014	1979	234	598	500	1430	1	1	46029154	910	36.61	1.74	12	0.39	54.00	1136.00	3670	20230210	-46.13	1820	20220623	8.63	3670	-46.13	20230210	1950	1.38	20230626	3670	-46.13	20230210	1950	1.38	20230626	6.93	N	063440	500	233 억		1365426	N	N	0	N	00	N
37	20230626	130528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1981	-17	5	-0.85	334420222	169948	70.18	1992	1998	1950	2595	1399	1998	1967.78	2.97	0	-21058	2042	2019	2007	1984	1972	2014	1979	234	598	500	1430	1	1	46029154	912	36.69	1.74	12	0.37	54.00	1136.00	3670	20230210	-46.02	1820	20220623	8.85	3670	-46.02	20230210	1950	1.59	20230626	3670	-46.02	20230210	1950	1.59	20230626	6.93	N	063440	500	233 억		1365426	N	N	0	N	00	N
38	20230626	120526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1981	-17	5	-0.85	275453906	140188	57.89	1992	1998	1950	2595	1399	1998	1964.89	2.97	0	-23558	2042	2019	2007	1984	1972	2014	1979	234	598	500	1430	1	1	46029154	912	36.69	1.74	12	0.30	54.00	1136.00	3670	20230210	-46.02	1820	20220623	8.85	3670	-46.02	20230210	1950	1.59	20230626	3670	-46.02	20230210	1950	1.59	20230626	6.93	N	063440	500	233 억		1365426	N	N	0	N	00	N
39	20230626	110526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1977	-21	5	-1.05	237036569	120750	49.87	1992	1998	1950	2595	1399	1998	1963.03	2.97	0	-23899	2042	2019	2007	1984	1972	2014	1979	234	598	500	1430	1	1	46029154	910	36.61	1.74	12	0.26	54.00	1136.00	3670	20230210	-46.13	1820	20220623	8.63	3670	-46.13	20230210	1950	1.38	20230626	3670	-46.13	20230210	1950	1.38	20230626	6.93	N	063440	500	233 억		1365426	N	N	0	N	00	N
40	20230626	100526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1959	-39	5	-1.95	186293929	94959	39.22	1992	1998	1950	2595	1399	1998	1961.83	2.97	0	-35015	2042	2019	2007	1984	1972	2014	1979	234	598	500	1430	1	1	46029154	902	36.28	1.72	12	0.21	54.00	1136.00	3670	20230210	-46.62	1820	20220623	7.64	3670	-46.62	20230210	1950	0.46	20230626	3670	-46.62	20230210	1950	0.46	20230626	6.93	N	063440	500	233 억		1365426	N	N	0	N	00	N
41	20230626	090528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1963	-35	5	-1.75	45386486	22945	9.48	1992	1998	1961	2595	1399	1998	1978.05	2.97	0	-14925	2042	2019	2007	1984	1972	2014	1979	234	598	500	1430	1	1	46029154	904	36.35	1.73	12	0.05	54.00	1136.00	3670	20230210	-46.51	1820	20220623	7.86	3670	-46.51	20230210	1961	0.10	20230626	3670	-46.51	20230210	1961	0.10	20230626	6.93	N	063440	500	233 억		1365426	N	N	0	N	00	N
42	20230623	165751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1998	-22	5	-1.09	483117619	241317	132.10	2020	2030	1995	2625	1415	2020	2002.01	3.13	0	-76009	2050	2035	2020	2005	1990	2035	2005	234	605	500	1450	1	1	46029154	920	37.00	1.76	12	0.52	54.00	1136.00	3670	20230210	-45.56	1820	20220623	9.78	3670	-45.56	20230210	1995	0.15	20230623	3670	-45.56	20230210	1820	9.78	20220623	7.02	N	063440	500	233 억		1441435	N	N	0	N	00	N
43	20230623	140432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2005	-15	5	-0.74	393933508	196749	107.70	2020	2030	1995	2625	1415	2020	2002.21	3.13	0	-69016	2050	2035	2020	2005	1990	2035	2005	234	605	500	1450	5	1	46029154	923	37.13	1.76	12	0.43	54.00	1136.00	3670	20230210	-45.37	1820	20220623	10.16	3670	-45.37	20230210	1995	0.50	20230623	3670	-45.37	20230210	1820	10.16	20220623	7.02	N	063440	500	233 억		1441435	N	N	0	N	00	N
44	20230622	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	0	3	0.00	364365120	180634	68.05	2020	2035	2005	2625	1415	2020	2017.14	3.20	0	-34168	2076	2047	2031	2002	1986	2040	1995	234	605	500	1450	5	1	46029154	930	37.41	1.78	12	0.39	54.00	1136.00	3670	20230210	-44.96	1820	20220623	10.99	3670	-44.96	20230210	2000	1.00	20230427	3670	-44.96	20230210	1820	10.99	20220623	7.11	N	063440	500	233 억		1474413	N	N	0	N	00	N
45	20230622	150736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2010	-10	5	-0.50	337170665	167130	62.96	2020	2035	2005	2625	1415	2020	2017.42	3.20	0	-31438	2076	2047	2031	2002	1986	2040	1995	234	605	500	1450	5	1	46029154	925	37.22	1.77	12	0.36	54.00	1136.00	3670	20230210	-45.23	1820	20220623	10.44	3670	-45.23	20230210	2000	0.50	20230427	3670	-45.23	20230210	1820	10.44	20220623	7.11	N	063440	500	233 억		1474413	N	N	0	N	00	N
46	20230622	140125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	0	3	0.00	251790465	124706	46.98	2020	2035	2005	2625	1415	2020	2019.07	3.20	0	-28562	2076	2047	2031	2002	1986	2040	1995	234	605	500	1450	5	1	46029154	930	37.41	1.78	12	0.27	54.00	1136.00	3670	20230210	-44.96	1820	20220623	10.99	3670	-44.96	20230210	2000	1.00	20230427	3670	-44.96	20230210	1820	10.99	20220623	7.11	N	063440	500	233 억		1474413	N	N	0	N	00	N
47	20230622	130520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	0	3	0.00	196339145	97208	36.62	2020	2035	2005	2625	1415	2020	2019.78	3.20	0	-17994	2076	2047	2031	2002	1986	2040	1995	234	605	500	1450	5	1	46029154	930	37.41	1.78	12	0.21	54.00	1136.00	3670	20230210	-44.96	1820	20220623	10.99	3670	-44.96	20230210	2000	1.00	20230427	3670	-44.96	20230210	1820	10.99	20220623	7.11	N	063440	500	233 억		1474413	N	N	0	N	00	N
48	20230622	120111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2030	10	2	0.50	176855970	87560	32.99	2020	2035	2005	2625	1415	2020	2019.83	3.20	0	-15324	2076	2047	2031	2002	1986	2040	1995	234	605	500	1450	5	1	46029154	934	37.59	1.79	12	0.19	54.00	1136.00	3670	20230210	-44.69	1820	20220623	11.54	3670	-44.69	20230210	2000	1.50	20230427	3670	-44.69	20230210	1820	11.54	20220623	7.11	N	063440	500	233 억		1474413	N	N	0	N	00	N
49	20230622	110306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2030	10	2	0.50	155144010	76844	28.95	2020	2035	2005	2625	1415	2020	2018.95	3.20	0	-12698	2076	2047	2031	2002	1986	2040	1995	234	605	500	1450	5	1	46029154	934	37.59	1.79	12	0.17	54.00	1136.00	3670	20230210	-44.69	1820	20220623	11.54	3670	-44.69	20230210	2000	1.50	20230427	3670	-44.69	20230210	1820	11.54	20220623	7.11	N	063440	500	233 억		1474413	N	N	0	N	00	N
50	20230622	100924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	0	3	0.00	131765875	65320	24.61	2020	2030	2005	2625	1415	2020	2017.24	3.20	0	-13951	2076	2047	2031	2002	1986	2040	1995	234	605	500	1450	5	1	46029154	930	37.41	1.78	12	0.14	54.00	1136.00	3670	20230210	-44.96	1820	20220623	10.99	3670	-44.96	20230210	2000	1.00	20230427	3670	-44.96	20230210	1820	10.99	20220623	7.11	N	063440	500	233 억		1474413	N	N	0	N	00	N
51	20230622	091025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	0	3	0.00	67853445	33688	12.69	2020	2030	2005	2625	1415	2020	2014.17	3.20	0	-15174	2076	2047	2031	2002	1986	2040	1995	234	605	500	1450	5	1	46029154	930	37.41	1.78	12	0.07	54.00	1136.00	3670	20230210	-44.96	1820	20220623	10.99	3670	-44.96	20230210	2000	1.00	20230427	3670	-44.96	20230210	1820	10.99	20220623	7.11	N	063440	500	233 억		1474413	N	N	0	N	00	N
52	20230621	160146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	-45	5	-2.18	535234680	263255	120.11	2060	2060	2015	2680	1450	2065	2033.22	3.39	0	-86379	2111	2087	2061	2037	2011	2100	2050	234	615	500	1480	5	1	46029154	930	37.41	1.78	12	0.57	54.00	1136.00	3670	20230210	-44.96	1820	20220623	10.99	3670	-44.96	20230210	2000	1.00	20230427	3670	-44.96	20230210	1820	10.99	20220623	7.10	N	063440	500	233 억		1560809	N	N	0	N	00	N
53	20230621	150730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2030	-35	5	-1.69	448286265	220264	100.50	2060	2060	2020	2680	1450	2065	2035.22	3.39	0	-82128	2111	2087	2061	2037	2011	2100	2050	234	615	500	1480	5	1	46029154	934	37.59	1.79	12	0.48	54.00	1136.00	3670	20230210	-44.69	1820	20220623	11.54	3670	-44.69	20230210	2000	1.50	20230427	3670	-44.69	20230210	1820	11.54	20220623	7.10	N	063440	500	233 억		1560809	N	N	0	N	00	N
54	20230621	140935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2030	-35	5	-1.69	323927275	158927	72.51	2060	2060	2025	2680	1450	2065	2038.21	3.39	0	-55235	2111	2087	2061	2037	2011	2100	2050	234	615	500	1480	5	1	46029154	934	37.59	1.79	12	0.35	54.00	1136.00	3670	20230210	-44.69	1820	20220623	11.54	3670	-44.69	20230210	2000	1.50	20230427	3670	-44.69	20230210	1820	11.54	20220623	7.10	N	063440	500	233 억		1560809	N	N	0	N	00	N
55	20230621	130843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2035	-30	5	-1.45	283279020	138900	63.38	2060	2060	2025	2680	1450	2065	2039.45	3.39	0	-46213	2111	2087	2061	2037	2011	2100	2050	234	615	500	1480	5	1	46029154	937	37.69	1.79	12	0.30	54.00	1136.00	3670	20230210	-44.55	1820	20220623	11.81	3670	-44.55	20230210	2000	1.75	20230427	3670	-44.55	20230210	1820	11.81	20220623	7.10	N	063440	500	233 억		1560809	N	N	0	N	00	N
56	20230621	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2040	-25	5	-1.21	272722680	133712	61.01	2060	2060	2025	2680	1450	2065	2039.63	3.39	0	-42232	2111	2087	2061	2037	2011	2100	2050	234	615	500	1480	5	1	46029154	939	37.78	1.80	12	0.29	54.00	1136.00	3670	20230210	-44.41	1820	20220623	12.09	3670	-44.41	20230210	2000	2.00	20230427	3670	-44.41	20230210	1820	12.09	20220623	7.10	N	063440	500	233 억		1560809	N	N	0	N	00	N
57	20230621	110208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	-15	5	-0.73	240364730	117812	53.75	2060	2060	2025	2680	1450	2065	2040.24	3.39	0	-35746	2111	2087	2061	2037	2011	2100	2050	234	615	500	1480	5	1	46029154	944	37.96	1.80	12	0.26	54.00	1136.00	3670	20230210	-44.14	1820	20220623	12.64	3670	-44.14	20230210	2000	2.50	20230427	3670	-44.14	20230210	1820	12.64	20220623	7.10	N	063440	500	233 억		1560809	N	N	0	N	00	N
58	20230621	100503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2035	-30	5	-1.45	141873815	69357	31.65	2060	2060	2035	2680	1450	2065	2045.56	3.39	0	-15314	2111	2087	2061	2037	2011	2100	2050	234	615	500	1480	5	1	46029154	937	37.69	1.79	12	0.15	54.00	1136.00	3670	20230210	-44.55	1820	20220623	11.81	3670	-44.55	20230210	2000	1.75	20230427	3670	-44.55	20230210	1820	11.81	20220623	7.10	N	063440	500	233 억		1560809	N	N	0	N	00	N
59	20230621	090728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	-5	5	-0.24	14192645	6907	3.15	2060	2060	2050	2680	1450	2065	2054.82	3.39	0	-352	2111	2087	2061	2037	2011	2100	2050	234	615	500	1480	5	1	46029154	948	38.15	1.81	12	0.02	54.00	1136.00	3670	20230210	-43.87	1820	20220623	13.19	3670	-43.87	20230210	2000	3.00	20230427	3670	-43.87	20230210	1820	13.19	20220623	7.10	N	063440	500	233 억		1560809	N	N	0	N	00	N
60	20230620	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2065	5	2	0.24	382489965	185835	154.70	2040	2085	2035	2675	1445	2060	2058.22	3.48	0	-42459	2086	2072	2056	2042	2026	2065	2035	234	615	500	1480	5	1	46029154	951	38.24	1.82	12	0.40	54.00	1136.00	3670	20230210	-43.73	1820	20220623	13.46	3670	-43.73	20230210	2000	3.25	20230427	3670	-43.73	20230210	1820	13.46	20220623	7.31	N	063440	500	233 억		1603268	N	N	0	N	00	N
61	20230620	150232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	-10	5	-0.49	326868200	158843	132.23	2040	2085	2035	2675	1445	2060	2057.81	3.48	0	-40738	2086	2072	2056	2042	2026	2065	2035	234	615	500	1480	5	1	46029154	944	37.96	1.80	12	0.35	54.00	1136.00	3670	20230210	-44.14	1820	20220623	12.64	3670	-44.14	20230210	2000	2.50	20230427	3670	-44.14	20230210	1820	12.64	20220623	7.31	N	063440	500	233 억		1603268	N	N	0	N	00	N
62	20230620	140602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2055	-5	5	-0.24	283862770	137889	114.79	2040	2085	2035	2675	1445	2060	2058.63	3.48	0	-39384	2086	2072	2056	2042	2026	2065	2035	234	615	500	1480	5	1	46029154	946	38.06	1.81	12	0.30	54.00	1136.00	3670	20230210	-44.01	1820	20220623	12.91	3670	-44.01	20230210	2000	2.75	20230427	3670	-44.01	20230210	1820	12.91	20220623	7.31	N	063440	500	233 억		1603268	N	N	0	N	00	N
63	20230620	130402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2055	-5	5	-0.24	232240495	112802	93.90	2040	2085	2035	2675	1445	2060	2058.83	3.48	0	-33681	2086	2072	2056	2042	2026	2065	2035	234	615	500	1480	5	1	46029154	946	38.06	1.81	12	0.25	54.00	1136.00	3670	20230210	-44.01	1820	20220623	12.91	3670	-44.01	20230210	2000	2.75	20230427	3670	-44.01	20230210	1820	12.91	20220623	7.31	N	063440	500	233 억		1603268	N	N	0	N	00	N
64	20230620	120506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2055	-5	5	-0.24	220823970	107241	89.27	2040	2085	2035	2675	1445	2060	2059.14	3.48	0	-31930	2086	2072	2056	2042	2026	2065	2035	234	615	500	1480	5	1	46029154	946	38.06	1.81	12	0.23	54.00	1136.00	3670	20230210	-44.01	1820	20220623	12.91	3670	-44.01	20230210	2000	2.75	20230427	3670	-44.01	20230210	1820	12.91	20220623	7.31	N	063440	500	233 억		1603268	N	N	0	N	00	N
65	20230620	110139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2065	5	2	0.24	176126915	85501	71.18	2040	2085	2035	2675	1445	2060	2059.94	3.48	0	-19262	2086	2072	2056	2042	2026	2065	2035	234	615	500	1480	5	1	46029154	951	38.24	1.82	12	0.19	54.00	1136.00	3670	20230210	-43.73	1820	20220623	13.46	3670	-43.73	20230210	2000	3.25	20230427	3670	-43.73	20230210	1820	13.46	20220623	7.31	N	063440	500	233 억		1603268	N	N	0	N	00	N
66	20230620	100952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2065	5	2	0.24	116735675	56674	47.18	2040	2085	2035	2675	1445	2060	2059.77	3.48	0	-1889	2086	2072	2056	2042	2026	2065	2035	234	615	500	1480	5	1	46029154	951	38.24	1.82	12	0.12	54.00	1136.00	3670	20230210	-43.73	1820	20220623	13.46	3670	-43.73	20230210	2000	3.25	20230427	3670	-43.73	20230210	1820	13.46	20220623	7.31	N	063440	500	233 억		1603268	N	N	0	N	00	N
67	20230620	090653	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2045	-15	5	-0.73	21980570	10775	8.97	2040	2055	2035	2675	1445	2060	2039.96	3.48	0	2807	2086	2072	2056	2042	2026	2065	2035	234	615	500	1480	5	1	46029154	941	37.87	1.80	12	0.02	54.00	1136.00	3670	20230210	-44.28	1820	20220623	12.36	3670	-44.28	20230210	2000	2.25	20230427	3670	-44.28	20230210	1820	12.36	20220623	7.31	N	063440	500	233 억		1603268	N	N	0	N	00	N
68	20230619	160807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	-5	5	-0.24	244285845	119001	46.70	2070	2070	2040	2680	1450	2065	2052.74	3.54	0	-24819	2101	2082	2051	2032	2001	2092	2042	234	615	500	1480	5	1	46029154	948	38.15	1.81	12	0.26	54.00	1136.00	3670	20230210	-43.87	1820	20220623	13.19	3670	-43.87	20230210	2000	3.00	20230427	3670	-43.87	20230210	1820	13.19	20220623	7.36	N	063440	500	233 억		1628087	N	N	0	N	00	N
69	20230619	150509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	-15	5	-0.73	224229500	109246	42.87	2070	2070	2040	2680	1450	2065	2052.52	3.54	0	-24027	2101	2082	2051	2032	2001	2092	2042	234	615	500	1480	5	1	46029154	944	37.96	1.80	12	0.24	54.00	1136.00	3670	20230210	-44.14	1820	20220623	12.64	3670	-44.14	20230210	2000	2.50	20230427	3670	-44.14	20230210	1820	12.64	20220623	7.36	N	063440	500	233 억		1628087	N	N	0	N	00	N
70	20230619	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	-15	5	-0.73	193134975	94045	36.91	2070	2070	2045	2680	1450	2065	2053.64	3.54	0	-22610	2101	2082	2051	2032	2001	2092	2042	234	615	500	1480	5	1	46029154	944	37.96	1.80	12	0.20	54.00	1136.00	3670	20230210	-44.14	1820	20220623	12.64	3670	-44.14	20230210	2000	2.50	20230427	3670	-44.14	20230210	1820	12.64	20220623	7.36	N	063440	500	233 억		1628087	N	N	0	N	00	N
71	20230619	130555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2055	-10	5	-0.48	174795090	85099	33.40	2070	2070	2045	2680	1450	2065	2054.02	3.54	0	-21983	2101	2082	2051	2032	2001	2092	2042	234	615	500	1480	5	1	46029154	946	38.06	1.81	12	0.18	54.00	1136.00	3670	20230210	-44.01	1820	20220623	12.91	3670	-44.01	20230210	2000	2.75	20230427	3670	-44.01	20230210	1820	12.91	20220623	7.36	N	063440	500	233 억		1628087	N	N	0	N	00	N
72	20230619	121034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	-5	5	-0.24	153818305	74860	29.38	2070	2070	2045	2680	1450	2065	2054.75	3.54	0	-20567	2101	2082	2051	2032	2001	2092	2042	234	615	500	1480	5	1	46029154	948	38.15	1.81	12	0.16	54.00	1136.00	3670	20230210	-43.87	1820	20220623	13.19	3670	-43.87	20230210	2000	3.00	20230427	3670	-43.87	20230210	1820	13.19	20220623	7.36	N	063440	500	233 억		1628087	N	N	0	N	00	N
73	20230619	110335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	-15	5	-0.73	114585530	55725	21.87	2070	2070	2045	2680	1450	2065	2056.27	3.54	0	-13869	2101	2082	2051	2032	2001	2092	2042	234	615	500	1480	5	1	46029154	944	37.96	1.80	12	0.12	54.00	1136.00	3670	20230210	-44.14	1820	20220623	12.64	3670	-44.14	20230210	2000	2.50	20230427	3670	-44.14	20230210	1820	12.64	20220623	7.36	N	063440	500	233 억		1628087	N	N	0	N	00	N
74	20230619	100404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2055	-10	5	-0.48	64320025	31258	12.27	2070	2070	2050	2680	1450	2065	2057.71	3.54	0	-6906	2101	2082	2051	2032	2001	2092	2042	234	615	500	1480	5	1	46029154	946	38.06	1.81	12	0.07	54.00	1136.00	3670	20230210	-44.01	1820	20220623	12.91	3670	-44.01	20230210	2000	2.75	20230427	3670	-44.01	20230210	1820	12.91	20220623	7.36	N	063440	500	233 억		1628087	N	N	0	N	00	N
75	20230619	090357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2055	-10	5	-0.48	17907800	8673	3.40	2070	2070	2055	2680	1450	2065	2064.78	3.54	0	-2626	2101	2082	2051	2032	2001	2092	2042	234	615	500	1480	5	1	46029154	946	38.06	1.81	12	0.02	54.00	1136.00	3670	20230210	-44.01	1820	20220623	12.91	3670	-44.01	20230210	2000	2.75	20230427	3670	-44.01	20230210	1820	12.91	20220623	7.36	N	063440	500	233 억		1628087	N	N	0	N	00	N
76	20230616	160623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2065	40	2	1.98	520141280	252859	113.26	2025	2070	2020	2630	1420	2025	2057.03	3.40	0	64389	2078	2051	2033	2006	1988	2042	1997	234	605	500	1450	5	1	46029154	951	38.24	1.82	12	0.55	54.00	1136.00	3670	20230210	-43.73	1820	20220623	13.46	3670	-43.73	20230210	2000	3.25	20230427	3670	-43.73	20230210	1820	13.46	20220623	7.37	N	063440	500	233 억		1562921	N	N	0	N	00	N
77	20230616	151038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	25	2	1.23	499601935	242898	108.80	2025	2070	2020	2630	1420	2025	2056.84	3.40	0	61982	2078	2051	2033	2006	1988	2042	1997	234	605	500	1450	5	1	46029154	944	37.96	1.80	12	0.53	54.00	1136.00	3670	20230210	-44.14	1820	20220623	12.64	3670	-44.14	20230210	2000	2.50	20230427	3670	-44.14	20230210	1820	12.64	20220623	7.37	N	063440	500	233 억		1562921	N	N	0	N	00	N
78	20230616	140651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2070	45	2	2.22	434042655	211049	94.53	2025	2070	2020	2630	1420	2025	2056.60	3.40	0	56672	2078	2051	2033	2006	1988	2042	1997	234	605	500	1450	5	1	46029154	953	38.33	1.82	12	0.46	54.00	1136.00	3670	20230210	-43.60	1820	20220623	13.74	3670	-43.60	20230210	2000	3.50	20230427	3670	-43.60	20230210	1820	13.74	20220623	7.37	N	063440	500	233 억		1562921	N	N	0	N	00	N
79	20230616	130702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	35	2	1.73	362995310	176668	79.13	2025	2070	2020	2630	1420	2025	2054.67	3.40	0	55194	2078	2051	2033	2006	1988	2042	1997	234	605	500	1450	5	1	46029154	948	38.15	1.81	12	0.38	54.00	1136.00	3670	20230210	-43.87	1820	20220623	13.19	3670	-43.87	20230210	2000	3.00	20230427	3670	-43.87	20230210	1820	13.19	20220623	7.37	N	063440	500	233 억		1562921	N	N	0	N	00	N
80	20230616	120629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	35	2	1.73	328412735	159913	71.63	2025	2070	2020	2630	1420	2025	2053.70	3.40	0	58102	2078	2051	2033	2006	1988	2042	1997	234	605	500	1450	5	1	46029154	948	38.15	1.81	12	0.35	54.00	1136.00	3670	20230210	-43.87	1820	20220623	13.19	3670	-43.87	20230210	2000	3.00	20230427	3670	-43.87	20230210	1820	13.19	20220623	7.37	N	063440	500	233 억		1562921	N	N	0	N	00	N
81	20230616	110312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2055	30	2	1.48	302994910	147577	66.10	2025	2070	2020	2630	1420	2025	2053.13	3.40	0	54115	2078	2051	2033	2006	1988	2042	1997	234	605	500	1450	5	1	46029154	946	38.06	1.81	12	0.32	54.00	1136.00	3670	20230210	-44.01	1820	20220623	12.91	3670	-44.01	20230210	2000	2.75	20230427	3670	-44.01	20230210	1820	12.91	20220623	7.37	N	063440	500	233 억		1562921	N	N	0	N	00	N
82	20230616	100821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	25	2	1.23	102267075	50091	22.44	2025	2060	2020	2630	1420	2025	2041.63	3.40	0	10673	2078	2051	2033	2006	1988	2042	1997	234	605	500	1450	5	1	46029154	944	37.96	1.80	12	0.11	54.00	1136.00	3670	20230210	-44.14	1820	20220623	12.64	3670	-44.14	20230210	2000	2.50	20230427	3670	-44.14	20230210	1820	12.64	20220623	7.37	N	063440	500	233 억		1562921	N	N	0	N	00	N
83	20230616	090953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2035	10	2	0.49	17839415	8801	3.94	2025	2035	2020	2630	1420	2025	2026.98	3.40	0	-5177	2078	2051	2033	2006	1988	2042	1997	234	605	500	1450	5	1	46029154	937	37.69	1.79	12	0.02	54.00	1136.00	3670	20230210	-44.55	1820	20220623	11.81	3670	-44.55	20230210	2000	1.75	20230427	3670	-44.55	20230210	1820	11.81	20220623	7.37	N	063440	500	233 억		1562921	N	N	0	N	00	N
84	20230615	150504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2025	-15	5	-0.74	418925720	206037	46.53	2030	2060	2015	2650	1430	2040	2033.25	3.49	0	-41752	2106	2072	2041	2007	1976	2057	1992	234	610	500	1460	5	1	46029154	932	37.50	1.78	12	0.45	54.00	1136.00	3670	20230210	-44.82	1820	20220623	11.26	3670	-44.82	20230210	2000	1.25	20230427	3670	-44.82	20230210	1820	11.26	20220623	7.40	N	063440	500	233 억		1604396	N	N	0	N	00	N
85	20230615	140639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2030	-10	5	-0.49	356074870	175030	39.53	2030	2060	2015	2650	1430	2040	2034.36	3.49	0	-33067	2106	2072	2041	2007	1976	2057	1992	234	610	500	1460	5	1	46029154	934	37.59	1.79	12	0.38	54.00	1136.00	3670	20230210	-44.69	1820	20220623	11.54	3670	-44.69	20230210	2000	1.50	20230427	3670	-44.69	20230210	1820	11.54	20220623	7.40	N	063440	500	233 억		1604396	N	N	0	N	00	N
86	20230615	130300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2030	-10	5	-0.49	314822370	154682	34.93	2030	2060	2015	2650	1430	2040	2035.29	3.49	0	-27480	2106	2072	2041	2007	1976	2057	1992	234	610	500	1460	5	1	46029154	934	37.59	1.79	12	0.34	54.00	1136.00	3670	20230210	-44.69	1820	20220623	11.54	3670	-44.69	20230210	2000	1.50	20230427	3670	-44.69	20230210	1820	11.54	20220623	7.40	N	063440	500	233 억		1604396	N	N	0	N	00	N
87	20230615	120129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2035	-5	5	-0.25	287151475	141080	31.86	2030	2060	2015	2650	1430	2040	2035.38	3.49	0	-25103	2106	2072	2041	2007	1976	2057	1992	234	610	500	1460	5	1	46029154	937	37.69	1.79	12	0.31	54.00	1136.00	3670	20230210	-44.55	1820	20220623	11.81	3670	-44.55	20230210	2000	1.75	20230427	3670	-44.55	20230210	1820	11.81	20220623	7.40	N	063440	500	233 억		1604396	N	N	0	N	00	N
88	20230615	110257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	-20	5	-0.98	224223330	109931	24.83	2030	2060	2015	2650	1430	2040	2039.67	3.49	0	-9810	2106	2072	2041	2007	1976	2057	1992	234	610	500	1460	5	1	46029154	930	37.41	1.78	12	0.24	54.00	1136.00	3670	20230210	-44.96	1820	20220623	10.99	3670	-44.96	20230210	2000	1.00	20230427	3670	-44.96	20230210	1820	10.99	20220623	7.40	N	063440	500	233 억		1604396	N	N	0	N	00	N
89	20230611	184725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2105	10	2	0.48	322666955	153372	100.29	2095	2115	2095	2720	1470	2095	2103.86	3.58	-2253	-2253	2138	2116	2098	2076	2058	2107	2067	234	625	500	1500	5	1	46029154	969	38.98	1.85	12	0.33	54.00	1136.00	3670	20230210	-42.64	1820	20220623	15.66	3670	-42.64	20230210	2000	5.25	20230427	3670	-42.64	20230210	1820	15.66	20220623	7.63	N	063440	500	233 억		1646482	N	N	0	N	00	N