KissMeData/214270/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	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3215	-55	5	-1.68	639084455	197988	68.83	3270	3275	3200	4250	2290	3270	3227.90	0.00	0	-39856	3473	3371	3313	3211	3153	3342	3182	166	980	500	2410	5	1	33250463	1069	-8.60	0.90	12	0.60	-374.00	3566.00	5770	20220804	-44.28	2880	20221013	11.63	5750	-44.09	20230210	3130	2.72	20230103	5770	-44.28	20220804	2880	11.63	20221013	5.49	N	214270	500	166 억		0	N	N	0	N	00	N
3	20230630	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3200	-70	5	-2.14	557359615	172520	59.98	3270	3275	3200	4250	2290	3270	3230.70	0.00	0	-38148	3473	3371	3313	3211	3153	3342	3182	166	980	500	2410	5	1	33250463	1064	-8.56	0.90	12	0.52	-374.00	3566.00	5770	20220804	-44.54	2880	20221013	11.11	5750	-44.35	20230210	3130	2.24	20230103	5770	-44.54	20220804	2880	11.11	20221013	5.49	N	214270	500	166 억		0	N	N	0	N	00	N
4	20230630	140854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3230	-40	5	-1.22	406447875	125478	43.62	3270	3275	3205	4250	2290	3270	3239.20	0.00	0	-37142	3473	3371	3313	3211	3153	3342	3182	166	980	500	2410	5	1	33250463	1074	-8.64	0.91	12	0.38	-374.00	3566.00	5770	20220804	-44.02	2880	20221013	12.15	5750	-43.83	20230210	3130	3.19	20230103	5770	-44.02	20220804	2880	12.15	20221013	5.49	N	214270	500	166 억		0	N	N	0	N	00	N
5	20230630	130854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3240	-30	5	-0.92	391798515	120931	42.04	3270	3275	3205	4250	2290	3270	3239.85	0.00	0	-35884	3473	3371	3313	3211	3153	3342	3182	166	980	500	2410	5	1	33250463	1077	-8.66	0.91	12	0.36	-374.00	3566.00	5770	20220804	-43.85	2880	20221013	12.50	5750	-43.65	20230210	3130	3.51	20230103	5770	-43.85	20220804	2880	12.50	20221013	5.49	N	214270	500	166 억		0	N	N	0	N	00	N
6	20230630	120851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3210	-60	5	-1.83	361521330	111563	38.78	3270	3275	3205	4250	2290	3270	3240.51	0.00	0	-34232	3473	3371	3313	3211	3153	3342	3182	166	980	500	2410	5	1	33250463	1067	-8.58	0.90	12	0.34	-374.00	3566.00	5770	20220804	-44.37	2880	20221013	11.46	5750	-44.17	20230210	3130	2.56	20230103	5770	-44.37	20220804	2880	11.46	20221013	5.49	N	214270	500	166 억		0	N	N	0	N	00	N
7	20230630	110854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3215	-55	5	-1.68	313565790	96633	33.59	3270	3275	3210	4250	2290	3270	3244.91	0.00	0	-32290	3473	3371	3313	3211	3153	3342	3182	166	980	500	2410	5	1	33250463	1069	-8.60	0.90	12	0.29	-374.00	3566.00	5770	20220804	-44.28	2880	20221013	11.63	5750	-44.09	20230210	3130	2.72	20230103	5770	-44.28	20220804	2880	11.63	20221013	5.49	N	214270	500	166 억		0	N	N	0	N	00	N
8	20230630	100854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3235	-35	5	-1.07	286429075	88217	30.67	3270	3275	3210	4250	2290	3270	3246.87	0.00	0	-31661	3473	3371	3313	3211	3153	3342	3182	166	980	500	2410	5	1	33250463	1076	-8.65	0.91	12	0.27	-374.00	3566.00	5770	20220804	-43.93	2880	20221013	12.33	5750	-43.74	20230210	3130	3.35	20230103	5770	-43.93	20220804	2880	12.33	20221013	5.49	N	214270	500	166 억		0	N	N	0	N	00	N
9	20230630	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3270	0	3	0.00	40392425	12354	4.29	3270	3275	3265	4250	2290	3270	3269.58	0.00	0	1969	3473	3371	3313	3211	3153	3342	3182	166	980	500	2410	5	1	33250463	1087	-8.74	0.92	12	0.04	-374.00	3566.00	5770	20220804	-43.33	2880	20221013	13.54	5750	-43.13	20230210	3130	4.47	20230103	5770	-43.33	20220804	2880	13.54	20221013	5.49	N	214270	500	166 억		0	N	N	0	N	00	N
10	20230629	160849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3270	-130	5	-3.82	950305305	286795	136.59	3390	3415	3255	4420	2380	3400	3313.56	0.00	0	-69814	3483	3441	3403	3361	3323	3422	3342	166	1020	500	2510	5	1	33250463	1087	-8.74	0.92	12	0.86	-374.00	3566.00	5770	20220804	-43.33	2880	20221013	13.54	5750	-43.13	20230210	3130	4.47	20230103	5770	-43.33	20220804	2880	13.54	20221013	5.48	N	214270	500	166 억		0	N	N	0	N	00	N
11	20230629	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3270	-130	5	-3.82	898674915	270984	129.06	3390	3415	3255	4420	2380	3400	3316.34	0.00	0	-67781	3483	3441	3403	3361	3323	3422	3342	166	1020	500	2510	5	1	33250463	1087	-8.74	0.92	12	0.81	-374.00	3566.00	5770	20220804	-43.33	2880	20221013	13.54	5750	-43.13	20230210	3130	4.47	20230103	5770	-43.33	20220804	2880	13.54	20221013	5.48	N	214270	500	166 억		0	N	N	0	N	00	N
12	20230629	140847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3260	-140	5	-4.12	753824665	226596	107.92	3390	3415	3255	4420	2380	3400	3326.73	0.00	0	-63272	3483	3441	3403	3361	3323	3422	3342	166	1020	500	2510	5	1	33250463	1084	-8.72	0.91	12	0.68	-374.00	3566.00	5770	20220804	-43.50	2880	20221013	13.19	5750	-43.30	20230210	3130	4.15	20230103	5770	-43.50	20220804	2880	13.19	20221013	5.48	N	214270	500	166 억		0	N	N	0	N	00	N
13	20230629	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3270	-130	5	-3.82	641051800	192081	91.48	3390	3415	3260	4420	2380	3400	3337.40	0.00	0	-57504	3483	3441	3403	3361	3323	3422	3342	166	1020	500	2510	5	1	33250463	1087	-8.74	0.92	12	0.58	-374.00	3566.00	5770	20220804	-43.33	2880	20221013	13.54	5750	-43.13	20230210	3130	4.47	20230103	5770	-43.33	20220804	2880	13.54	20221013	5.48	N	214270	500	166 억		0	N	N	0	N	00	N
14	20230629	120850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3310	-90	5	-2.65	454149770	135256	64.42	3390	3415	3305	4420	2380	3400	3357.71	0.00	0	-52486	3483	3441	3403	3361	3323	3422	3342	166	1020	500	2510	5	1	33250463	1101	-8.85	0.93	12	0.41	-374.00	3566.00	5770	20220804	-42.63	2880	20221013	14.93	5750	-42.43	20230210	3130	5.75	20230103	5770	-42.63	20220804	2880	14.93	20221013	5.48	N	214270	500	166 억		0	N	N	0	N	00	N
15	20230629	110852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3365	-35	5	-1.03	330635725	98148	46.74	3390	3415	3330	4420	2380	3400	3368.75	0.00	0	-36037	3483	3441	3403	3361	3323	3422	3342	166	1020	500	2510	5	1	33250463	1119	-9.00	0.94	12	0.30	-374.00	3566.00	5770	20220804	-41.68	2880	20221013	16.84	5750	-41.48	20230210	3130	7.51	20230103	5770	-41.68	20220804	2880	16.84	20221013	5.48	N	214270	500	166 억		0	N	N	0	N	00	N
16	20230629	100853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3390	-10	5	-0.29	141845375	41893	19.95	3390	3415	3380	4420	2380	3400	3385.90	0.00	0	-5339	3483	3441	3403	3361	3323	3422	3342	166	1020	500	2510	5	1	33250463	1127	-9.06	0.95	12	0.13	-374.00	3566.00	5770	20220804	-41.25	2880	20221013	17.71	5750	-41.04	20230210	3130	8.31	20230103	5770	-41.25	20220804	2880	17.71	20221013	5.48	N	214270	500	166 억		0	N	N	0	N	00	N
17	20230629	090808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	-5	5	-0.15	27940355	8240	3.92	3390	3415	3385	4420	2380	3400	3390.82	0.00	0	1527	3483	3441	3403	3361	3323	3422	3342	166	1020	500	2510	5	1	33250463	1129	-9.08	0.95	12	0.02	-374.00	3566.00	5770	20220804	-41.16	2880	20221013	17.88	5750	-40.96	20230210	3130	8.47	20230103	5770	-41.16	20220804	2880	17.88	20221013	5.48	N	214270	500	166 억		0	N	N	0	N	00	N
18	20230628	160838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3400	-5	5	-0.15	712315200	209344	121.31	3405	3445	3365	4425	2385	3405	3402.62	0.00	0	-8598	3485	3445	3365	3325	3245	3465	3345	166	1020	500	2510	5	1	33250463	1131	-9.09	0.95	12	0.63	-374.00	3566.00	5770	20220804	-41.07	2880	20221013	18.06	5750	-40.87	20230210	3130	8.63	20230103	5770	-41.07	20220804	2880	18.06	20221013	5.44	N	214270	500	166 억		0	N	N	0	N	00	N
19	20230628	150845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	-10	5	-0.29	663714465	195013	113.01	3405	3445	3365	4425	2385	3405	3403.44	0.00	0	-6942	3485	3445	3365	3325	3245	3465	3345	166	1020	500	2510	5	1	33250463	1129	-9.08	0.95	12	0.59	-374.00	3566.00	5770	20220804	-41.16	2880	20221013	17.88	5750	-40.96	20230210	3130	8.47	20230103	5770	-41.16	20220804	2880	17.88	20221013	5.44	N	214270	500	166 억		0	N	N	0	N	00	N
20	20230628	140843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3410	5	2	0.15	565114985	166045	96.22	3405	3445	3365	4425	2385	3405	3403.38	0.00	0	-2854	3485	3445	3365	3325	3245	3465	3345	166	1020	500	2510	5	1	33250463	1134	-9.12	0.96	12	0.50	-374.00	3566.00	5770	20220804	-40.90	2880	20221013	18.40	5750	-40.70	20230210	3130	8.95	20230103	5770	-40.90	20220804	2880	18.40	20221013	5.44	N	214270	500	166 억		0	N	N	0	N	00	N
21	20230628	130843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3400	-5	5	-0.15	379528725	111797	64.78	3405	3435	3365	4425	2385	3405	3394.80	0.00	0	1178	3485	3445	3365	3325	3245	3465	3345	166	1020	500	2510	5	1	33250463	1131	-9.09	0.95	12	0.34	-374.00	3566.00	5770	20220804	-41.07	2880	20221013	18.06	5750	-40.87	20230210	3130	8.63	20230103	5770	-41.07	20220804	2880	18.06	20221013	5.44	N	214270	500	166 억		0	N	N	0	N	00	N
22	20230628	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	-10	5	-0.29	319519180	94121	54.54	3405	3435	3365	4425	2385	3405	3394.77	0.00	0	582	3485	3445	3365	3325	3245	3465	3345	166	1020	500	2510	5	1	33250463	1129	-9.08	0.95	12	0.28	-374.00	3566.00	5770	20220804	-41.16	2880	20221013	17.88	5750	-40.96	20230210	3130	8.47	20230103	5770	-41.16	20220804	2880	17.88	20221013	5.44	N	214270	500	166 억		0	N	N	0	N	00	N
23	20230628	110849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	-10	5	-0.29	288280965	84921	49.21	3405	3435	3365	4425	2385	3405	3394.70	0.00	0	1139	3485	3445	3365	3325	3245	3465	3345	166	1020	500	2510	5	1	33250463	1129	-9.08	0.95	12	0.26	-374.00	3566.00	5770	20220804	-41.16	2880	20221013	17.88	5750	-40.96	20230210	3130	8.47	20230103	5770	-41.16	20220804	2880	17.88	20221013	5.44	N	214270	500	166 억		0	N	N	0	N	00	N
24	20230628	100850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3405	0	3	0.00	225718455	66478	38.52	3405	3435	3365	4425	2385	3405	3395.39	0.00	0	992	3485	3445	3365	3325	3245	3465	3345	166	1020	500	2510	5	1	33250463	1132	-9.10	0.95	12	0.20	-374.00	3566.00	5770	20220804	-40.99	2880	20221013	18.23	5750	-40.78	20230210	3130	8.79	20230103	5770	-40.99	20220804	2880	18.23	20221013	5.44	N	214270	500	166 억		0	N	N	0	N	00	N
25	20230628	090846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3410	5	2	0.15	13090845	3844	2.23	3405	3410	3405	4425	2385	3405	3405.53	0.00	0	17	3485	3445	3365	3325	3245	3465	3345	166	1020	500	2510	5	1	33250463	1134	-9.12	0.96	12	0.01	-374.00	3566.00	5770	20220804	-40.90	2880	20221013	18.40	5750	-40.70	20230210	3130	8.95	20230103	5770	-40.90	20220804	2880	18.40	20221013	5.44	N	214270	500	166 억		0	N	N	0	N	00	N
26	20230627	160845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3405	65	2	1.95	574627320	171545	132.44	3320	3405	3285	4340	2340	3340	3349.72	0.00	0	27617	3393	3366	3343	3316	3293	3380	3330	166	1000	500	2470	5	1	33250463	1132	-9.10	0.95	12	0.52	-374.00	3566.00	5770	20220804	-40.99	2880	20221013	18.23	5750	-40.78	20230210	3130	8.79	20230103	5770	-40.99	20220804	2880	18.23	20221013	5.48	N	214270	500	166 억		0	N	N	0	N	00	N
27	20230627	150851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3360	20	2	0.60	491178720	146962	113.46	3320	3395	3285	4340	2340	3340	3342.22	0.00	0	24942	3393	3366	3343	3316	3293	3380	3330	166	1000	500	2470	5	1	33250463	1117	-8.98	0.94	12	0.44	-374.00	3566.00	5770	20220804	-41.77	2880	20221013	16.67	5750	-41.57	20230210	3130	7.35	20230103	5770	-41.77	20220804	2880	16.67	20221013	5.48	N	214270	500	166 억		0	N	N	0	N	00	N
28	20230627	140900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3375	35	2	1.05	461513625	138148	106.66	3320	3395	3285	4340	2340	3340	3340.72	0.00	0	22985	3393	3366	3343	3316	3293	3380	3330	166	1000	500	2470	5	1	33250463	1122	-9.02	0.95	12	0.42	-374.00	3566.00	5770	20220804	-41.51	2880	20221013	17.19	5750	-41.30	20230210	3130	7.83	20230103	5770	-41.51	20220804	2880	17.19	20221013	5.48	N	214270	500	166 억		0	N	N	0	N	00	N
29	20230627	130858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3360	20	2	0.60	367550945	110287	85.15	3320	3375	3285	4340	2340	3340	3332.68	0.00	0	14641	3393	3366	3343	3316	3293	3380	3330	166	1000	500	2470	5	1	33250463	1117	-8.98	0.94	12	0.33	-374.00	3566.00	5770	20220804	-41.77	2880	20221013	16.67	5750	-41.57	20230210	3130	7.35	20230103	5770	-41.77	20220804	2880	16.67	20221013	5.48	N	214270	500	166 억		0	N	N	0	N	00	N
30	20230627	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3340	0	3	0.00	221812920	66883	51.64	3320	3355	3285	4340	2340	3340	3316.43	0.00	0	-8980	3393	3366	3343	3316	3293	3380	3330	166	1000	500	2470	5	1	33250463	1111	-8.93	0.94	12	0.20	-374.00	3566.00	5770	20220804	-42.11	2880	20221013	15.97	5750	-41.91	20230210	3130	6.71	20230103	5770	-42.11	20220804	2880	15.97	20221013	5.48	N	214270	500	166 억		0	N	N	0	N	00	N
31	20230627	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3350	10	2	0.30	201995435	60950	47.06	3320	3355	3285	4340	2340	3340	3314.12	0.00	0	-9496	3393	3366	3343	3316	3293	3380	3330	166	1000	500	2470	5	1	33250463	1114	-8.96	0.94	12	0.18	-374.00	3566.00	5770	20220804	-41.94	2880	20221013	16.32	5750	-41.74	20230210	3130	7.03	20230103	5770	-41.94	20220804	2880	16.32	20221013	5.48	N	214270	500	166 억		0	N	N	0	N	00	N
32	20230627	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3325	-15	5	-0.45	135456920	40975	31.63	3320	3335	3285	4340	2340	3340	3305.84	0.00	0	-9837	3393	3366	3343	3316	3293	3380	3330	166	1000	500	2470	5	1	33250463	1106	-8.89	0.93	12	0.12	-374.00	3566.00	5770	20220804	-42.37	2880	20221013	15.45	5750	-42.17	20230210	3130	6.23	20230103	5770	-42.37	20220804	2880	15.45	20221013	5.48	N	214270	500	166 억		0	N	N	0	N	00	N
33	20230627	090845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3310	-30	5	-0.90	46430245	14000	10.81	3320	3335	3305	4340	2340	3340	3316.45	0.00	0	-7271	3393	3366	3343	3316	3293	3380	3330	166	1000	500	2470	5	1	33250463	1101	-8.85	0.93	12	0.04	-374.00	3566.00	5770	20220804	-42.63	2880	20221013	14.93	5750	-42.43	20230210	3130	5.75	20230103	5770	-42.63	20220804	2880	14.93	20221013	5.48	N	214270	500	166 억		0	N	N	0	N	00	N
34	20230626	160845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3340	-10	5	-0.30	425938645	127596	40.08	3325	3370	3320	4355	2345	3350	3338.18	0.00	0	469	3556	3452	3381	3277	3206	3505	3330	166	1005	500	2470	5	1	33250463	1111	-8.93	0.94	12	0.38	-374.00	3566.00	5770	20220804	-42.11	2880	20221013	15.97	5750	-41.91	20230210	3130	6.71	20230103	5770	-42.11	20220804	2880	15.97	20221013	5.53	N	214270	500	166 억		0	N	N	0	N	00	N
35	20230626	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3330	-20	5	-0.60	385066270	115346	36.23	3325	3370	3320	4355	2345	3350	3338.36	0.00	0	-17	3556	3452	3381	3277	3206	3505	3330	166	1005	500	2470	5	1	33250463	1107	-8.90	0.93	12	0.35	-374.00	3566.00	5770	20220804	-42.29	2880	20221013	15.62	5750	-42.09	20230210	3130	6.39	20230103	5770	-42.29	20220804	2880	15.62	20221013	5.53	N	214270	500	166 억		0	N	N	0	N	00	N
36	20230626	140848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3340	-10	5	-0.30	313367430	93843	29.48	3325	3370	3320	4355	2345	3350	3339.27	0.00	0	-1571	3556	3452	3381	3277	3206	3505	3330	166	1005	500	2470	5	1	33250463	1111	-8.93	0.94	12	0.28	-374.00	3566.00	5770	20220804	-42.11	2880	20221013	15.97	5750	-41.91	20230210	3130	6.71	20230103	5770	-42.11	20220804	2880	15.97	20221013	5.53	N	214270	500	166 억		0	N	N	0	N	00	N
37	20230626	130842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3345	-5	5	-0.15	297889190	89203	28.02	3325	3370	3320	4355	2345	3350	3339.45	0.00	0	-868	3556	3452	3381	3277	3206	3505	3330	166	1005	500	2470	5	1	33250463	1112	-8.94	0.94	12	0.27	-374.00	3566.00	5770	20220804	-42.03	2880	20221013	16.15	5750	-41.83	20230210	3130	6.87	20230103	5770	-42.03	20220804	2880	16.15	20221013	5.53	N	214270	500	166 억		0	N	N	0	N	00	N
38	20230626	120844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3350	0	3	0.00	272025965	81452	25.59	3325	3370	3320	4355	2345	3350	3339.71	0.00	0	-954	3556	3452	3381	3277	3206	3505	3330	166	1005	500	2470	5	1	33250463	1114	-8.96	0.94	12	0.24	-374.00	3566.00	5770	20220804	-41.94	2880	20221013	16.32	5750	-41.74	20230210	3130	7.03	20230103	5770	-41.94	20220804	2880	16.32	20221013	5.53	N	214270	500	166 억		0	N	N	0	N	00	N
39	20230626	110843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3330	-20	5	-0.60	243235360	72830	22.88	3325	3370	3320	4355	2345	3350	3339.77	0.00	0	-797	3556	3452	3381	3277	3206	3505	3330	166	1005	500	2470	5	1	33250463	1107	-8.90	0.93	12	0.22	-374.00	3566.00	5770	20220804	-42.29	2880	20221013	15.62	5750	-42.09	20230210	3130	6.39	20230103	5770	-42.29	20220804	2880	15.62	20221013	5.53	N	214270	500	166 억		0	N	N	0	N	00	N
40	20230626	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3355	5	2	0.15	134965770	40372	12.68	3325	3370	3320	4355	2345	3350	3343.05	0.00	0	-337	3556	3452	3381	3277	3206	3505	3330	166	1005	500	2470	5	1	33250463	1116	-8.97	0.94	12	0.12	-374.00	3566.00	5770	20220804	-41.85	2880	20221013	16.49	5750	-41.65	20230210	3130	7.19	20230103	5770	-41.85	20220804	2880	16.49	20221013	5.53	N	214270	500	166 억		0	N	N	0	N	00	N
41	20230626	090846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3345	-5	5	-0.15	48540180	14588	4.58	3325	3345	3320	4355	2345	3350	3327.40	0.00	0	-7703	3556	3452	3381	3277	3206	3505	3330	166	1005	500	2470	5	1	33250463	1112	-8.94	0.94	12	0.04	-374.00	3566.00	5770	20220804	-42.03	2880	20221013	16.15	5750	-41.83	20230210	3130	6.87	20230103	5770	-42.03	20220804	2880	16.15	20221013	5.53	N	214270	500	166 억		0	N	N	0	N	00	N
42	20230623	180433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3350	15	2	0.45	1073274420	318345	216.69	3340	3485	3310	4335	2335	3335	3372.14	0.00	0	1643	3468	3401	3363	3296	3258	3382	3277	166	1000	500	2460	5	1	33250463	1114	-8.96	0.94	12	0.96	-374.00	3566.00	5770	20220804	-41.94	2880	20221013	16.32	5750	-41.74	20230210	3130	7.03	20230103	5770	-41.94	20220804	2880	16.32	20221013	5.47	N	214270	500	166 억		0	N	N	0	N	00	N
43	20230623	140710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3360	25	2	0.75	958126925	283950	193.28	3340	3485	3310	4335	2335	3335	3374.28	0.00	0	-577	3468	3401	3363	3296	3258	3382	3277	166	1000	500	2460	5	1	33250463	1117	-8.98	0.94	12	0.85	-374.00	3566.00	5770	20220804	-41.77	2880	20221013	16.67	5750	-41.57	20230210	3130	7.35	20230103	5770	-41.77	20220804	2880	16.67	20221013	5.47	N	214270	500	166 억		0	N	N	0	N	00	N
44	20230622	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3335	-10	5	-0.30	482292025	142969	78.78	3345	3430	3325	4345	2345	3345	3373.44	0.00	0	2276	3455	3400	3370	3315	3285	3385	3300	166	1000	500	2470	5	1	33250463	1109	-8.92	0.94	12	0.43	-374.00	3566.00	5770	20220804	-42.20	2880	20221013	15.80	5750	-42.00	20230210	3130	6.55	20230103	5770	-42.20	20220804	2880	15.80	20221013	5.58	N	214270	500	166 억		0	N	N	0	N	00	N
45	20230622	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3350	5	2	0.15	457561945	135555	74.69	3345	3430	3325	4345	2345	3345	3375.47	0.00	0	2191	3455	3400	3370	3315	3285	3385	3300	166	1000	500	2470	5	1	33250463	1114	-8.96	0.94	12	0.41	-374.00	3566.00	5770	20220804	-41.94	2880	20221013	16.32	5750	-41.74	20230210	3130	7.03	20230103	5770	-41.94	20220804	2880	16.32	20221013	5.58	N	214270	500	166 억		0	N	N	0	N	00	N
46	20230622	140801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3360	15	2	0.45	382007315	112946	62.23	3345	3430	3325	4345	2345	3345	3382.21	0.00	0	4461	3455	3400	3370	3315	3285	3385	3300	166	1000	500	2470	5	1	33250463	1117	-8.98	0.94	12	0.34	-374.00	3566.00	5770	20220804	-41.77	2880	20221013	16.67	5750	-41.57	20230210	3130	7.35	20230103	5770	-41.77	20220804	2880	16.67	20221013	5.58	N	214270	500	166 억		0	N	N	0	N	00	N
47	20230622	130654	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	35	2	1.05	340710330	100650	55.46	3345	3430	3325	4345	2345	3345	3385.10	0.00	0	9904	3455	3400	3370	3315	3285	3385	3300	166	1000	500	2470	5	1	33250463	1124	-9.04	0.95	12	0.30	-374.00	3566.00	5770	20220804	-41.42	2880	20221013	17.36	5750	-41.22	20230210	3130	7.99	20230103	5770	-41.42	20220804	2880	17.36	20221013	5.58	N	214270	500	166 억		0	N	N	0	N	00	N
48	20230622	120103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	50	2	1.49	321177570	94863	52.27	3345	3430	3325	4345	2345	3345	3385.70	0.00	0	10539	3455	3400	3370	3315	3285	3385	3300	166	1000	500	2470	5	1	33250463	1129	-9.08	0.95	12	0.29	-374.00	3566.00	5770	20220804	-41.16	2880	20221013	17.88	5750	-40.96	20230210	3130	8.47	20230103	5770	-41.16	20220804	2880	17.88	20221013	5.58	N	214270	500	166 억		0	N	N	0	N	00	N
49	20230622	110210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3375	30	2	0.90	252351715	74468	41.03	3345	3430	3325	4345	2345	3345	3388.73	0.00	0	6208	3455	3400	3370	3315	3285	3385	3300	166	1000	500	2470	5	1	33250463	1122	-9.02	0.95	12	0.22	-374.00	3566.00	5770	20220804	-41.51	2880	20221013	17.19	5750	-41.30	20230210	3130	7.83	20230103	5770	-41.51	20220804	2880	17.19	20221013	5.58	N	214270	500	166 억		0	N	N	0	N	00	N
50	20230622	100107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3415	70	2	2.09	170527370	50466	27.81	3345	3430	3325	4345	2345	3345	3379.05	0.00	0	6239	3455	3400	3370	3315	3285	3385	3300	166	1000	500	2470	5	1	33250463	1136	-9.13	0.96	12	0.15	-374.00	3566.00	5770	20220804	-40.81	2880	20221013	18.58	5750	-40.61	20230210	3130	9.11	20230103	5770	-40.81	20220804	2880	18.58	20221013	5.58	N	214270	500	166 억		0	N	N	0	N	00	N
51	20230622	090154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	35	2	1.05	10022450	2997	1.65	3345	3380	3335	4345	2345	3345	3344.16	0.00	0	-738	3455	3400	3370	3315	3285	3385	3300	166	1000	500	2470	5	1	33250463	1124	-9.04	0.95	12	0.01	-374.00	3566.00	5770	20220804	-41.42	2880	20221013	17.36	5750	-41.22	20230210	3130	7.99	20230103	5770	-41.42	20220804	2880	17.36	20221013	5.58	N	214270	500	166 억		0	N	N	0	N	00	N
52	20230621	160204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3345	-75	5	-2.19	596977830	176837	71.45	3420	3425	3340	4445	2395	3420	3375.88	0.00	0	-46177	3523	3471	3408	3356	3293	3497	3382	166	1025	500	2530	5	1	33250463	1112	-8.94	0.94	12	0.53	-374.00	3566.00	5770	20220804	-42.03	2880	20221013	16.15	5750	-41.83	20230210	3130	6.87	20230103	5770	-42.03	20220804	2880	16.15	20221013	5.59	N	214270	500	166 억		0	N	N	0	N	00	N
53	20230621	150900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3350	-70	5	-2.05	556355215	164691	66.55	3420	3425	3350	4445	2395	3420	3378.18	0.00	0	-45773	3523	3471	3408	3356	3293	3497	3382	166	1025	500	2530	5	1	33250463	1114	-8.96	0.94	12	0.50	-374.00	3566.00	5770	20220804	-41.94	2880	20221013	16.32	5750	-41.74	20230210	3130	7.03	20230103	5770	-41.94	20220804	2880	16.32	20221013	5.59	N	214270	500	166 억		0	N	N	0	N	00	N
54	20230621	140856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3370	-50	5	-1.46	464142530	137209	55.44	3420	3425	3355	4445	2395	3420	3382.74	0.00	0	-39299	3523	3471	3408	3356	3293	3497	3382	166	1025	500	2530	5	1	33250463	1121	-9.01	0.95	12	0.41	-374.00	3566.00	5770	20220804	-41.59	2880	20221013	17.01	5750	-41.39	20230210	3130	7.67	20230103	5770	-41.59	20220804	2880	17.01	20221013	5.59	N	214270	500	166 억		0	N	N	0	N	00	N
55	20230621	130811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	-40	5	-1.17	377820170	111535	45.07	3420	3425	3360	4445	2395	3420	3387.46	0.00	0	-26292	3523	3471	3408	3356	3293	3497	3382	166	1025	500	2530	5	1	33250463	1124	-9.04	0.95	12	0.34	-374.00	3566.00	5770	20220804	-41.42	2880	20221013	17.36	5750	-41.22	20230210	3130	7.99	20230103	5770	-41.42	20220804	2880	17.36	20221013	5.59	N	214270	500	166 억		0	N	N	0	N	00	N
56	20230621	120639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3370	-50	5	-1.46	301172300	88785	35.87	3420	3425	3370	4445	2395	3420	3392.15	0.00	0	-23732	3523	3471	3408	3356	3293	3497	3382	166	1025	500	2530	5	1	33250463	1121	-9.01	0.95	12	0.27	-374.00	3566.00	5770	20220804	-41.59	2880	20221013	17.01	5750	-41.39	20230210	3130	7.67	20230103	5770	-41.59	20220804	2880	17.01	20221013	5.59	N	214270	500	166 억		0	N	N	0	N	00	N
57	20230621	110447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	-40	5	-1.17	277698605	81832	33.07	3420	3425	3370	4445	2395	3420	3393.52	0.00	0	-21869	3523	3471	3408	3356	3293	3497	3382	166	1025	500	2530	5	1	33250463	1124	-9.04	0.95	12	0.25	-374.00	3566.00	5770	20220804	-41.42	2880	20221013	17.36	5750	-41.22	20230210	3130	7.99	20230103	5770	-41.42	20220804	2880	17.36	20221013	5.59	N	214270	500	166 억		0	N	N	0	N	00	N
58	20230621	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3405	-15	5	-0.44	129046225	37930	15.33	3420	3425	3380	4445	2395	3420	3402.22	0.00	0	-3517	3523	3471	3408	3356	3293	3497	3382	166	1025	500	2530	5	1	33250463	1132	-9.10	0.95	12	0.11	-374.00	3566.00	5770	20220804	-40.99	2880	20221013	18.23	5750	-40.78	20230210	3130	8.79	20230103	5770	-40.99	20220804	2880	18.23	20221013	5.59	N	214270	500	166 억		0	N	N	0	N	00	N
59	20230621	090748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3400	-20	5	-0.58	47000145	13776	5.57	3420	3425	3400	4445	2395	3420	3411.74	0.00	0	8159	3523	3471	3408	3356	3293	3497	3382	166	1025	500	2530	5	1	33250463	1131	-9.09	0.95	12	0.04	-374.00	3566.00	5770	20220804	-41.07	2880	20221013	18.06	5750	-40.87	20230210	3130	8.63	20230103	5770	-41.07	20220804	2880	18.06	20221013	5.59	N	214270	500	166 억		0	N	N	0	N	00	N
60	20230620	160603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3420	50	2	1.48	837310920	245172	144.26	3360	3460	3345	4380	2360	3370	3415.21	0.00	0	28613	3420	3395	3355	3330	3290	3407	3342	166	1010	500	2490	5	1	33250463	1137	-9.14	0.96	12	0.74	-374.00	3566.00	5770	20220804	-40.73	2880	20221013	18.75	5750	-40.52	20230210	3130	9.27	20230103	5770	-40.73	20220804	2880	18.75	20221013	5.62	N	214270	500	166 억		0	N	N	0	N	00	N
61	20230620	150847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3410	40	2	1.19	813449270	238177	140.15	3360	3460	3345	4380	2360	3370	3415.33	0.00	0	27960	3420	3395	3355	3330	3290	3407	3342	166	1010	500	2490	5	1	33250463	1134	-9.12	0.96	12	0.72	-374.00	3566.00	5770	20220804	-40.90	2880	20221013	18.40	5750	-40.70	20230210	3130	8.95	20230103	5770	-40.90	20220804	2880	18.40	20221013	5.62	N	214270	500	166 억		0	N	N	0	N	00	N
62	20230620	140720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3420	50	2	1.48	732310895	214344	126.12	3360	3460	3345	4380	2360	3370	3416.54	0.00	0	24149	3420	3395	3355	3330	3290	3407	3342	166	1010	500	2490	5	1	33250463	1137	-9.14	0.96	12	0.64	-374.00	3566.00	5770	20220804	-40.73	2880	20221013	18.75	5750	-40.52	20230210	3130	9.27	20230103	5770	-40.73	20220804	2880	18.75	20221013	5.62	N	214270	500	166 억		0	N	N	0	N	00	N
63	20230620	130813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3420	50	2	1.48	690944725	202266	119.02	3360	3460	3345	4380	2360	3370	3416.04	0.00	0	21970	3420	3395	3355	3330	3290	3407	3342	166	1010	500	2490	5	1	33250463	1137	-9.14	0.96	12	0.61	-374.00	3566.00	5770	20220804	-40.73	2880	20221013	18.75	5750	-40.52	20230210	3130	9.27	20230103	5770	-40.73	20220804	2880	18.75	20221013	5.62	N	214270	500	166 억		0	N	N	0	N	00	N
64	20230620	120507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3450	80	2	2.37	552020825	161777	95.19	3360	3450	3345	4380	2360	3370	3412.25	0.00	0	18367	3420	3395	3355	3330	3290	3407	3342	166	1010	500	2490	5	1	33250463	1147	-9.22	0.97	12	0.49	-374.00	3566.00	5770	20220804	-40.21	2880	20221013	19.79	5750	-40.00	20230210	3130	10.22	20230103	5770	-40.21	20220804	2880	19.79	20221013	5.62	N	214270	500	166 억		0	N	N	0	N	00	N
65	20230620	110828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3445	75	2	2.23	427717145	125650	73.93	3360	3445	3345	4380	2360	3370	3404.06	0.00	0	19187	3420	3395	3355	3330	3290	3407	3342	166	1010	500	2490	5	1	33250463	1145	-9.21	0.97	12	0.38	-374.00	3566.00	5770	20220804	-40.29	2880	20221013	19.62	5750	-40.09	20230210	3130	10.06	20230103	5770	-40.29	20220804	2880	19.62	20221013	5.62	N	214270	500	166 억		0	N	N	0	N	00	N
66	20230620	100657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3400	30	2	0.89	192674965	56985	33.53	3360	3410	3345	4380	2360	3370	3381.17	0.00	0	18302	3420	3395	3355	3330	3290	3407	3342	166	1010	500	2490	5	1	33250463	1131	-9.09	0.95	12	0.17	-374.00	3566.00	5770	20220804	-41.07	2880	20221013	18.06	5750	-40.87	20230210	3130	8.63	20230103	5770	-41.07	20220804	2880	18.06	20221013	5.62	N	214270	500	166 억		0	N	N	0	N	00	N
67	20230620	090824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3370	0	3	0.00	39439060	11722	6.90	3360	3370	3345	4380	2360	3370	3364.50	0.00	0	6010	3420	3395	3355	3330	3290	3407	3342	166	1010	500	2490	5	1	33250463	1121	-9.01	0.95	12	0.04	-374.00	3566.00	5770	20220804	-41.59	2880	20221013	17.01	5750	-41.39	20230210	3130	7.67	20230103	5770	-41.59	20220804	2880	17.01	20221013	5.62	N	214270	500	166 억		0	N	N	0	N	00	N
68	20230619	160113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3370	0	3	0.00	558974730	167297	105.21	3350	3380	3315	4380	2360	3370	3340.95	0.00	0	18481	3470	3420	3345	3295	3220	3445	3320	166	1010	500	2490	5	1	33250463	1121	-9.01	0.95	12	0.50	-374.00	3566.00	5770	20220804	-41.59	2880	20221013	17.01	5750	-41.39	20230210	3130	7.67	20230103	5770	-41.59	20220804	2880	17.01	20221013	5.75	N	214270	500	166 억		0	N	N	0	N	00	N
69	20230619	150611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3370	0	3	0.00	513946150	153939	96.81	3350	3370	3315	4380	2360	3370	3338.64	0.00	0	18884	3470	3420	3345	3295	3220	3445	3320	166	1010	500	2490	5	1	33250463	1121	-9.01	0.95	12	0.46	-374.00	3566.00	5770	20220804	-41.59	2880	20221013	17.01	5750	-41.39	20230210	3130	7.67	20230103	5770	-41.59	20220804	2880	17.01	20221013	5.75	N	214270	500	166 억		0	N	N	0	N	00	N
70	20230619	140253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3335	-35	5	-1.04	380101225	113973	71.67	3350	3360	3315	4380	2360	3370	3335.01	0.00	0	3005	3470	3420	3345	3295	3220	3445	3320	166	1010	500	2490	5	1	33250463	1109	-8.92	0.94	12	0.34	-374.00	3566.00	5770	20220804	-42.20	2880	20221013	15.80	5750	-42.00	20230210	3130	6.55	20230103	5770	-42.20	20220804	2880	15.80	20221013	5.75	N	214270	500	166 억		0	N	N	0	N	00	N
71	20230619	130502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3335	-35	5	-1.04	337107425	101061	63.55	3350	3360	3315	4380	2360	3370	3335.68	0.00	0	3182	3470	3420	3345	3295	3220	3445	3320	166	1010	500	2490	5	1	33250463	1109	-8.92	0.94	12	0.30	-374.00	3566.00	5770	20220804	-42.20	2880	20221013	15.80	5750	-42.00	20230210	3130	6.55	20230103	5770	-42.20	20220804	2880	15.80	20221013	5.75	N	214270	500	166 억		0	N	N	0	N	00	N
72	20230619	120746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3330	-40	5	-1.19	274770080	82330	51.77	3350	3360	3315	4380	2360	3370	3337.42	0.00	0	1428	3470	3420	3345	3295	3220	3445	3320	166	1010	500	2490	5	1	33250463	1107	-8.90	0.93	12	0.25	-374.00	3566.00	5770	20220804	-42.29	2880	20221013	15.62	5750	-42.09	20230210	3130	6.39	20230103	5770	-42.29	20220804	2880	15.62	20221013	5.75	N	214270	500	166 억		0	N	N	0	N	00	N
73	20230619	110343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3335	-35	5	-1.04	192050495	57480	36.15	3350	3360	3325	4380	2360	3370	3341.17	0.00	0	223	3470	3420	3345	3295	3220	3445	3320	166	1010	500	2490	5	1	33250463	1109	-8.92	0.94	12	0.17	-374.00	3566.00	5770	20220804	-42.20	2880	20221013	15.80	5750	-42.00	20230210	3130	6.55	20230103	5770	-42.20	20220804	2880	15.80	20221013	5.75	N	214270	500	166 억		0	N	N	0	N	00	N
74	20230619	100337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3345	-25	5	-0.74	141828090	42424	26.68	3350	3360	3330	4380	2360	3370	3343.11	0.00	0	-1226	3470	3420	3345	3295	3220	3445	3320	166	1010	500	2490	5	1	33250463	1112	-8.94	0.94	12	0.13	-374.00	3566.00	5770	20220804	-42.03	2880	20221013	16.15	5750	-41.83	20230210	3130	6.87	20230103	5770	-42.03	20220804	2880	16.15	20221013	5.75	N	214270	500	166 억		0	N	N	0	N	00	N
75	20230619	090211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3345	-25	5	-0.74	55742730	16638	10.46	3350	3355	3345	4380	2360	3370	3350.33	0.00	0	587	3470	3420	3345	3295	3220	3445	3320	166	1010	500	2490	5	1	33250463	1112	-8.94	0.94	12	0.05	-374.00	3566.00	5770	20220804	-42.03	2880	20221013	16.15	5750	-41.83	20230210	3130	6.87	20230103	5770	-42.03	20220804	2880	16.15	20221013	5.75	N	214270	500	166 억		0	N	N	0	N	00	N
76	20230616	160707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3370	100	2	3.06	529613535	157888	75.66	3270	3395	3270	4250	2290	3270	3354.36	0.00	0	19142	3416	3342	3296	3222	3176	3320	3200	166	980	500	2410	5	1	33250463	1121	-9.01	0.95	12	0.47	-374.00	3566.00	5770	20220804	-41.59	2880	20221013	17.01	5750	-41.39	20230210	3130	7.67	20230103	5770	-41.59	20220804	2880	17.01	20221013	5.63	N	214270	500	166 억		0	N	N	0	N	00	N
77	20230616	150450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3370	100	2	3.06	485344880	144741	69.36	3270	3395	3270	4250	2290	3270	3353.20	0.00	0	19169	3416	3342	3296	3222	3176	3320	3200	166	980	500	2410	5	1	33250463	1121	-9.01	0.95	12	0.44	-374.00	3566.00	5770	20220804	-41.59	2880	20221013	17.01	5750	-41.39	20230210	3130	7.67	20230103	5770	-41.59	20220804	2880	17.01	20221013	5.63	N	214270	500	166 억		0	N	N	0	N	00	N
78	20230616	140107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3355	85	2	2.60	406761995	121351	58.16	3270	3395	3270	4250	2290	3270	3351.95	0.00	0	22688	3416	3342	3296	3222	3176	3320	3200	166	980	500	2410	5	1	33250463	1116	-8.97	0.94	12	0.36	-374.00	3566.00	5770	20220804	-41.85	2880	20221013	16.49	5750	-41.65	20230210	3130	7.19	20230103	5770	-41.85	20220804	2880	16.49	20221013	5.63	N	214270	500	166 억		0	N	N	0	N	00	N
79	20230616	130914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3370	100	2	3.06	380723735	113598	54.44	3270	3395	3270	4250	2290	3270	3351.50	0.00	0	23480	3416	3342	3296	3222	3176	3320	3200	166	980	500	2410	5	1	33250463	1121	-9.01	0.95	12	0.34	-374.00	3566.00	5770	20220804	-41.59	2880	20221013	17.01	5750	-41.39	20230210	3130	7.67	20230103	5770	-41.59	20220804	2880	17.01	20221013	5.63	N	214270	500	166 억		0	N	N	0	N	00	N
80	20230616	120641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3375	105	2	3.21	357331305	106656	51.11	3270	3395	3270	4250	2290	3270	3350.32	0.00	0	23776	3416	3342	3296	3222	3176	3320	3200	166	980	500	2410	5	1	33250463	1122	-9.02	0.95	12	0.32	-374.00	3566.00	5770	20220804	-41.51	2880	20221013	17.19	5750	-41.30	20230210	3130	7.83	20230103	5770	-41.51	20220804	2880	17.19	20221013	5.63	N	214270	500	166 억		0	N	N	0	N	00	N
81	20230616	110948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3370	100	2	3.06	279509885	83628	40.08	3270	3375	3270	4250	2290	3270	3342.30	0.00	0	24130	3416	3342	3296	3222	3176	3320	3200	166	980	500	2410	5	1	33250463	1121	-9.01	0.95	12	0.25	-374.00	3566.00	5770	20220804	-41.59	2880	20221013	17.01	5750	-41.39	20230210	3130	7.67	20230103	5770	-41.59	20220804	2880	17.01	20221013	5.63	N	214270	500	166 억		0	N	N	0	N	00	N
82	20230616	100637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3360	90	2	2.75	205600075	61572	29.51	3270	3375	3270	4250	2290	3270	3339.18	0.00	0	21514	3416	3342	3296	3222	3176	3320	3200	166	980	500	2410	5	1	33250463	1117	-8.98	0.94	12	0.19	-374.00	3566.00	5770	20220804	-41.77	2880	20221013	16.67	5750	-41.57	20230210	3130	7.35	20230103	5770	-41.77	20220804	2880	16.67	20221013	5.63	N	214270	500	166 억		0	N	N	0	N	00	N
83	20230616	090918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3325	55	2	1.68	63070280	19055	9.13	3270	3340	3270	4250	2290	3270	3309.91	0.00	0	1483	3416	3342	3296	3222	3176	3320	3200	166	980	500	2410	5	1	33250463	1106	-8.89	0.93	12	0.06	-374.00	3566.00	5770	20220804	-42.37	2880	20221013	15.45	5750	-42.17	20230210	3130	6.23	20230103	5770	-42.37	20220804	2880	15.45	20221013	5.63	N	214270	500	166 억		0	N	N	0	N	00	N
84	20230615	150553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3285	-30	5	-0.90	607805090	184679	84.75	3315	3370	3250	4305	2325	3315	3291.14	0.00	0	28529	3425	3370	3335	3280	3245	3352	3262	166	990	500	2450	5	1	33250463	1092	-8.78	0.92	12	0.56	-374.00	3566.00	5770	20220804	-43.07	2880	20221013	14.06	5750	-42.87	20230210	3130	4.95	20230103	5770	-43.07	20220804	2880	14.06	20221013	5.58	N	214270	500	166 억		0	N	N	0	N	00	N
85	20230615	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3270	-45	5	-1.36	563293940	171124	78.53	3315	3370	3250	4305	2325	3315	3291.73	0.00	0	30603	3425	3370	3335	3280	3245	3352	3262	166	990	500	2450	5	1	33250463	1087	-8.74	0.92	12	0.51	-374.00	3566.00	5770	20220804	-43.33	2880	20221013	13.54	5750	-43.13	20230210	3130	4.47	20230103	5770	-43.33	20220804	2880	13.54	20221013	5.58	N	214270	500	166 억		0	N	N	0	N	00	N
86	20230615	130502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3310	-5	5	-0.15	365795620	110818	50.85	3315	3370	3250	4305	2325	3315	3300.87	0.00	0	1033	3425	3370	3335	3280	3245	3352	3262	166	990	500	2450	5	1	33250463	1101	-8.85	0.93	12	0.33	-374.00	3566.00	5770	20220804	-42.63	2880	20221013	14.93	5750	-42.43	20230210	3130	5.75	20230103	5770	-42.63	20220804	2880	14.93	20221013	5.58	N	214270	500	166 억		0	N	N	0	N	00	N
87	20230615	120217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3305	-10	5	-0.30	324518030	98275	45.10	3315	3370	3250	4305	2325	3315	3302.14	0.00	0	-1708	3425	3370	3335	3280	3245	3352	3262	166	990	500	2450	5	1	33250463	1099	-8.84	0.93	12	0.30	-374.00	3566.00	5770	20220804	-42.72	2880	20221013	14.76	5750	-42.52	20230210	3130	5.59	20230103	5770	-42.72	20220804	2880	14.76	20221013	5.58	N	214270	500	166 억		0	N	N	0	N	00	N
88	20230615	110714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3275	-40	5	-1.21	251831430	76031	34.89	3315	3370	3250	4305	2325	3315	3312.22	0.00	0	-2992	3425	3370	3335	3280	3245	3352	3262	166	990	500	2450	5	1	33250463	1089	-8.76	0.92	12	0.23	-374.00	3566.00	5770	20220804	-43.24	2880	20221013	13.72	5750	-43.04	20230210	3130	4.63	20230103	5770	-43.24	20220804	2880	13.72	20221013	5.58	N	214270	500	166 억		0	N	N	0	N	00	N
89	20230611	184559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3455	45	2	1.32	1416814100	408074	42.73	3420	3530	3385	4430	2390	3410	3472.28	0.00	0	51190	3690	3550	3450	3310	3210	3500	3260	166	1020	500	2520	5	1	33250463	1149	-9.24	0.97	12	1.23	-374.00	3566.00	6070	20220610	-43.08	2880	20221013	19.97	5750	-39.91	20230210	3130	10.38	20230103	6070	-43.08	20220610	2880	19.97	20221013	5.48	N	214270	500	166 억		0	N	N	0	N	00	N