KissMeData/289010/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	161006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	-150	5	-3.07	1011706405	210172	135.11	4850	5090	4720	6350	3425	4890	4813.78	2.43	0	-66643	5190	5040	4950	4800	4710	4995	4755	64	1462	500	3030	5	1	12864037	610	74.06	0.87	12	1.63	64.00	5444.00	6480	20220822	-26.85	3700	20220930	28.11	6200	-23.55	20230419	3820	24.08	20230103	6480	-26.85	20220822	3700	28.11	20220930	5.68	N	289010	500	64 억		312739	N	N	0	N	00	N
3	20230630	151007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	-125	5	-2.56	924911120	191894	123.36	4850	5090	4720	6350	3425	4890	4819.83	2.43	0	-58636	5190	5040	4950	4800	4710	4995	4755	64	1462	500	3030	5	1	12864037	613	74.45	0.88	12	1.49	64.00	5444.00	6480	20220822	-26.47	3700	20220930	28.78	6200	-23.15	20230419	3820	24.74	20230103	6480	-26.47	20220822	3700	28.78	20220930	5.68	N	289010	500	64 억		312739	N	N	0	N	00	N
4	20230630	141006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	-140	5	-2.86	809876215	167680	107.80	4850	5090	4720	6350	3425	4890	4829.82	2.43	0	-53060	5190	5040	4950	4800	4710	4995	4755	64	1462	500	3030	5	1	12864037	611	74.22	0.87	12	1.30	64.00	5444.00	6480	20220822	-26.70	3700	20220930	28.38	6200	-23.39	20230419	3820	24.35	20230103	6480	-26.70	20220822	3700	28.38	20220930	5.68	N	289010	500	64 억		312739	N	N	0	N	00	N
5	20230630	131006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	-145	5	-2.97	359389480	75050	48.25	4850	4885	4730	6350	3425	4890	4788.40	2.43	0	-24832	5190	5040	4950	4800	4710	4995	4755	64	1462	500	3030	5	1	12864037	610	74.14	0.87	12	0.58	64.00	5444.00	6480	20220822	-26.77	3700	20220930	28.24	6200	-23.47	20230419	3820	24.21	20230103	6480	-26.77	20220822	3700	28.24	20220930	5.68	N	289010	500	64 억		312739	N	N	0	N	00	N
6	20230630	121003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	-120	5	-2.45	281756290	58714	37.75	4850	4885	4760	6350	3425	4890	4798.48	2.43	0	-15553	5190	5040	4950	4800	4710	4995	4755	64	1462	500	3030	5	1	12864037	614	74.53	0.88	12	0.46	64.00	5444.00	6480	20220822	-26.39	3700	20220930	28.92	6200	-23.06	20230419	3820	24.87	20230103	6480	-26.39	20220822	3700	28.92	20220930	5.68	N	289010	500	64 억		312739	N	N	0	N	00	N
7	20230630	111001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4805	-85	5	-1.74	224627080	46788	30.08	4850	4885	4760	6350	3425	4890	4800.57	2.43	0	-10060	5190	5040	4950	4800	4710	4995	4755	64	1462	500	3030	5	1	12864037	618	75.08	0.88	12	0.36	64.00	5444.00	6480	20220822	-25.85	3700	20220930	29.86	6200	-22.50	20230419	3820	25.79	20230103	6480	-25.85	20220822	3700	29.86	20220930	5.68	N	289010	500	64 억		312739	N	N	0	N	00	N
8	20230630	101006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4805	-85	5	-1.74	208274070	43386	27.89	4850	4885	4760	6350	3425	4890	4800.08	2.43	0	-8136	5190	5040	4950	4800	4710	4995	4755	64	1462	500	3030	5	1	12864037	618	75.08	0.88	12	0.34	64.00	5444.00	6480	20220822	-25.85	3700	20220930	29.86	6200	-22.50	20230419	3820	25.79	20230103	6480	-25.85	20220822	3700	29.86	20220930	5.68	N	289010	500	64 억		312739	N	N	0	N	00	N
9	20230630	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4845	-45	5	-0.92	32915085	6778	4.36	4850	4885	4845	6350	3425	4890	4855.14	2.43	0	-1105	5190	5040	4950	4800	4710	4995	4755	64	1462	500	3030	5	1	12864037	623	75.70	0.89	12	0.05	64.00	5444.00	6480	20220822	-25.23	3700	20220930	30.95	6200	-21.85	20230419	3820	26.83	20230103	6480	-25.23	20220822	3700	30.95	20220930	5.68	N	289010	500	64 억		312739	N	N	0	N	00	N
10	20230629	160959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	-170	5	-3.36	762344325	153886	147.02	5070	5100	4860	6570	3550	5060	4953.83	2.83	0	-50897	5273	5166	5113	5006	4953	5140	4980	64	1510	500	3130	5	1	12864037	629	76.41	0.90	12	1.20	64.00	5444.00	6480	20220822	-24.54	3700	20220930	32.16	6200	-21.13	20230419	3820	28.01	20230103	6480	-24.54	20220822	3700	32.16	20220930	5.73	N	289010	500	64 억		364618	N	N	0	N	00	N
11	20230629	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	-180	5	-3.56	734871445	148248	141.63	5070	5100	4860	6570	3550	5060	4956.75	2.83	0	-51214	5273	5166	5113	5006	4953	5140	4980	64	1510	500	3130	5	1	12864037	628	76.25	0.90	12	1.15	64.00	5444.00	6480	20220822	-24.69	3700	20220930	31.89	6200	-21.29	20230419	3820	27.75	20230103	6480	-24.69	20220822	3700	31.89	20220930	5.73	N	289010	500	64 억		364618	N	N	0	N	00	N
12	20230629	140958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	-155	5	-3.06	625698925	125907	120.29	5070	5100	4890	6570	3550	5060	4969.24	2.83	0	-49372	5273	5166	5113	5006	4953	5140	4980	64	1510	500	3130	5	1	12864037	631	76.64	0.90	12	0.98	64.00	5444.00	6480	20220822	-24.31	3700	20220930	32.57	6200	-20.89	20230419	3820	28.40	20230103	6480	-24.31	20220822	3700	32.57	20220930	5.73	N	289010	500	64 억		364618	N	N	0	N	00	N
13	20230629	130956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	-140	5	-2.77	552207300	110925	105.97	5070	5100	4905	6570	3550	5060	4977.90	2.83	0	-42860	5273	5166	5113	5006	4953	5140	4980	64	1510	500	3130	5	1	12864037	633	76.88	0.90	12	0.86	64.00	5444.00	6480	20220822	-24.07	3700	20220930	32.97	6200	-20.65	20230419	3820	28.80	20230103	6480	-24.07	20220822	3700	32.97	20220930	5.73	N	289010	500	64 억		364618	N	N	0	N	00	N
14	20230629	121000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4935	-125	5	-2.47	457815715	91774	87.68	5070	5100	4935	6570	3550	5060	4988.19	2.83	0	-34731	5273	5166	5113	5006	4953	5140	4980	64	1510	500	3130	5	1	12864037	635	77.11	0.91	12	0.71	64.00	5444.00	6480	20220822	-23.84	3700	20220930	33.38	6200	-20.40	20230419	3820	29.19	20230103	6480	-23.84	20220822	3700	33.38	20220930	5.73	N	289010	500	64 억		364618	N	N	0	N	00	N
15	20230629	111002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	-120	5	-2.37	414350550	82979	79.28	5070	5100	4935	6570	3550	5060	4993.11	2.83	0	-32730	5273	5166	5113	5006	4953	5140	4980	64	1510	500	3130	5	1	12864037	635	77.19	0.91	12	0.65	64.00	5444.00	6480	20220822	-23.77	3700	20220930	33.51	6200	-20.32	20230419	3820	29.32	20230103	6480	-23.77	20220822	3700	33.51	20220930	5.73	N	289010	500	64 억		364618	N	N	0	N	00	N
16	20230629	101004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-80	5	-1.58	241476535	48109	45.96	5070	5100	4975	6570	3550	5060	5019.01	2.83	0	-20083	5273	5166	5113	5006	4953	5140	4980	64	1510	500	3130	5	1	12864037	641	77.81	0.91	12	0.37	64.00	5444.00	6480	20220822	-23.15	3700	20220930	34.59	6200	-19.68	20230419	3820	30.37	20230103	6480	-23.15	20220822	3700	34.59	20220930	5.73	N	289010	500	64 억		364618	N	N	0	N	00	N
17	20230629	090906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	20	2	0.40	14293650	2823	2.70	5070	5100	5040	6570	3550	5060	5063.84	2.83	0	-67	5273	5166	5113	5006	4953	5140	4980	64	1510	500	3130	10	1	12864037	653	79.38	0.93	12	0.02	64.00	5444.00	6480	20220822	-21.60	3700	20220930	37.30	6200	-18.06	20230419	3820	32.98	20230103	6480	-21.60	20220822	3700	37.30	20220930	5.73	N	289010	500	64 억		364618	N	N	0	N	00	N
18	20230628	160948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-120	5	-2.32	518434940	100874	38.69	5150	5220	5060	6730	3630	5180	5139.59	2.90	0	-7273	5413	5296	5183	5066	4953	5355	5125	64	1550	500	3210	10	1	12864037	651	79.06	0.93	12	0.78	64.00	5444.00	6480	20220822	-21.91	3700	20220930	36.76	6200	-18.39	20230419	3820	32.46	20230103	6480	-21.91	20220822	3700	36.76	20220930	5.58	N	289010	500	64 억		372416	N	N	0	N	00	N
19	20230628	150955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-90	5	-1.74	459953370	89347	34.27	5150	5220	5080	6730	3630	5180	5147.94	2.90	0	-5694	5413	5296	5183	5066	4953	5355	5125	64	1550	500	3210	10	1	12864037	655	79.53	0.93	12	0.69	64.00	5444.00	6480	20220822	-21.45	3700	20220930	37.57	6200	-17.90	20230419	3820	33.25	20230103	6480	-21.45	20220822	3700	37.57	20220930	5.58	N	289010	500	64 억		372416	N	N	0	N	00	N
20	20230628	140953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-70	5	-1.35	376581840	72996	28.00	5150	5220	5110	6730	3630	5180	5158.94	2.90	0	1695	5413	5296	5183	5066	4953	5355	5125	64	1550	500	3210	10	1	12864037	657	79.84	0.94	12	0.57	64.00	5444.00	6480	20220822	-21.14	3700	20220930	38.11	6200	-17.58	20230419	3820	33.77	20230103	6480	-21.14	20220822	3700	38.11	20220930	5.58	N	289010	500	64 억		372416	N	N	0	N	00	N
21	20230628	130954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-30	5	-0.58	293180970	56729	21.76	5150	5220	5130	6730	3630	5180	5168.10	2.90	0	4014	5413	5296	5183	5066	4953	5355	5125	64	1550	500	3210	10	1	12864037	662	80.47	0.95	12	0.44	64.00	5444.00	6480	20220822	-20.52	3700	20220930	39.19	6200	-16.94	20230419	3820	34.82	20230103	6480	-20.52	20220822	3700	39.19	20220930	5.58	N	289010	500	64 억		372416	N	N	0	N	00	N
22	20230628	121006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-20	5	-0.39	178755840	34658	13.29	5150	5190	5130	6730	3630	5180	5157.71	2.90	0	-1927	5413	5296	5183	5066	4953	5355	5125	64	1550	500	3210	10	1	12864037	664	80.62	0.95	12	0.27	64.00	5444.00	6480	20220822	-20.37	3700	20220930	39.46	6200	-16.77	20230419	3820	35.08	20230103	6480	-20.37	20220822	3700	39.46	20220930	5.58	N	289010	500	64 억		372416	N	N	0	N	00	N
23	20230628	111001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-30	5	-0.58	148276850	28729	11.02	5150	5190	5130	6730	3630	5180	5161.23	2.90	0	-895	5413	5296	5183	5066	4953	5355	5125	64	1550	500	3210	10	1	12864037	662	80.47	0.95	12	0.22	64.00	5444.00	6480	20220822	-20.52	3700	20220930	39.19	6200	-16.94	20230419	3820	34.82	20230103	6480	-20.52	20220822	3700	39.19	20220930	5.58	N	289010	500	64 억		372416	N	N	0	N	00	N
24	20230628	101001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-30	5	-0.58	126502020	24507	9.40	5150	5190	5130	6730	3630	5180	5161.87	2.90	0	-480	5413	5296	5183	5066	4953	5355	5125	64	1550	500	3210	10	1	12864037	662	80.47	0.95	12	0.19	64.00	5444.00	6480	20220822	-20.52	3700	20220930	39.19	6200	-16.94	20230419	3820	34.82	20230103	6480	-20.52	20220822	3700	39.19	20220930	5.58	N	289010	500	64 억		372416	N	N	0	N	00	N
25	20230628	090956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	0	3	0.00	42257200	8163	3.13	5150	5190	5150	6730	3630	5180	5176.68	2.90	0	-4238	5413	5296	5183	5066	4953	5355	5125	64	1550	500	3210	10	1	12864037	666	80.94	0.95	12	0.06	64.00	5444.00	6480	20220822	-20.06	3700	20220930	40.00	6200	-16.45	20230419	3820	35.60	20230103	6480	-20.06	20220822	3700	40.00	20220930	5.58	N	289010	500	64 억		372416	N	N	0	N	00	N
26	20230627	160956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	60	2	1.17	1307759620	253148	35.61	5070	5300	5070	6650	3590	5120	5165.98	2.57	0	41704	5500	5310	5190	5000	4880	5405	5095	64	1530	500	3170	10	1	12864037	666	80.94	0.95	12	1.97	64.00	5444.00	6480	20220822	-20.06	3700	20220930	40.00	6200	-16.45	20230419	3820	35.60	20230103	6480	-20.06	20220822	3700	40.00	20220930	5.64	N	289010	500	64 억		330721	N	N	0	N	00	N
27	20230627	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	20	2	0.39	1247236750	241401	33.96	5070	5300	5070	6650	3590	5120	5166.66	2.57	0	38608	5500	5310	5190	5000	4880	5405	5095	64	1530	500	3170	10	1	12864037	661	80.31	0.94	12	1.88	64.00	5444.00	6480	20220822	-20.68	3700	20220930	38.92	6200	-17.10	20230419	3820	34.55	20230103	6480	-20.68	20220822	3700	38.92	20220930	5.64	N	289010	500	64 억		330721	N	N	0	N	00	N
28	20230627	141014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	10	2	0.20	1187836050	229836	32.33	5070	5300	5070	6650	3590	5120	5168.19	2.57	0	35881	5500	5310	5190	5000	4880	5405	5095	64	1530	500	3170	10	1	12864037	660	80.16	0.94	12	1.79	64.00	5444.00	6480	20220822	-20.83	3700	20220930	38.65	6200	-17.26	20230419	3820	34.29	20230103	6480	-20.83	20220822	3700	38.65	20220930	5.64	N	289010	500	64 억		330721	N	N	0	N	00	N
29	20230627	131010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	0	3	0.00	1153615810	223161	31.39	5070	5300	5070	6650	3590	5120	5169.43	2.57	0	37008	5500	5310	5190	5000	4880	5405	5095	64	1530	500	3170	10	1	12864037	659	80.00	0.94	12	1.73	64.00	5444.00	6480	20220822	-20.99	3700	20220930	38.38	6200	-17.42	20230419	3820	34.03	20230103	6480	-20.99	20220822	3700	38.38	20220930	5.64	N	289010	500	64 억		330721	N	N	0	N	00	N
30	20230627	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	0	3	0.00	1124991220	217560	30.61	5070	5300	5070	6650	3590	5120	5170.95	2.57	0	36905	5500	5310	5190	5000	4880	5405	5095	64	1530	500	3170	10	1	12864037	659	80.00	0.94	12	1.69	64.00	5444.00	6480	20220822	-20.99	3700	20220930	38.38	6200	-17.42	20230419	3820	34.03	20230103	6480	-20.99	20220822	3700	38.38	20220930	5.64	N	289010	500	64 억		330721	N	N	0	N	00	N
31	20230627	111021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	40	2	0.78	986851230	190575	26.81	5070	5300	5070	6650	3590	5120	5178.28	2.57	0	24513	5500	5310	5190	5000	4880	5405	5095	64	1530	500	3170	10	1	12864037	664	80.62	0.95	12	1.48	64.00	5444.00	6480	20220822	-20.37	3700	20220930	39.46	6200	-16.77	20230419	3820	35.08	20230103	6480	-20.37	20220822	3700	39.46	20220930	5.64	N	289010	500	64 억		330721	N	N	0	N	00	N
32	20230627	100950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	100	2	1.95	469875970	91035	12.81	5070	5260	5070	6650	3590	5120	5161.49	2.57	0	21858	5500	5310	5190	5000	4880	5405	5095	64	1530	500	3170	10	1	12864037	672	81.56	0.96	12	0.71	64.00	5444.00	6480	20220822	-19.44	3700	20220930	41.08	6200	-15.81	20230419	3820	36.65	20230103	6480	-19.44	20220822	3700	41.08	20220930	5.64	N	289010	500	64 억		330721	N	N	0	N	00	N
33	20230627	090955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-40	5	-0.78	116034760	22663	3.19	5070	5180	5070	6650	3590	5120	5120.01	2.57	0	8807	5500	5310	5190	5000	4880	5405	5095	64	1530	500	3170	10	1	12864037	653	79.38	0.93	12	0.18	64.00	5444.00	6480	20220822	-21.60	3700	20220930	37.30	6200	-18.06	20230419	3820	32.98	20230103	6480	-21.60	20220822	3700	37.30	20220930	5.64	N	289010	500	64 억		330721	N	N	0	N	00	N
34	20230626	160955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-30	5	-0.58	3680255450	702136	241.60	5110	5380	5070	6690	3610	5150	5242.17	2.78	0	-29752	5430	5290	5190	5050	4950	5240	5000	64	1540	500	3190	10	1	12864037	659	80.00	0.94	12	5.46	64.00	5444.00	6480	20220822	-20.99	3700	20220930	38.38	6200	-17.42	20230419	3820	34.03	20230103	6480	-20.99	20220822	3700	38.38	20220930	5.64	N	289010	500	64 억		357390	N	N	0	N	00	N
35	20230626	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	0	3	0.00	3564166560	679534	233.83	5110	5380	5070	6690	3610	5150	5245.15	2.78	0	-40499	5430	5290	5190	5050	4950	5240	5000	64	1540	500	3190	10	1	12864037	662	80.47	0.95	12	5.28	64.00	5444.00	6480	20220822	-20.52	3700	20220930	39.19	6200	-16.94	20230419	3820	34.82	20230103	6480	-20.52	20220822	3700	39.19	20220930	5.64	N	289010	500	64 억		357390	N	N	0	N	00	N
36	20230626	140959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	10	2	0.19	3293604350	626830	215.69	5110	5380	5070	6690	3610	5150	5254.55	2.78	0	-59658	5430	5290	5190	5050	4950	5240	5000	64	1540	500	3190	10	1	12864037	664	80.62	0.95	12	4.87	64.00	5444.00	6480	20220822	-20.37	3700	20220930	39.46	6200	-16.77	20230419	3820	35.08	20230103	6480	-20.37	20220822	3700	39.46	20220930	5.64	N	289010	500	64 억		357390	N	N	0	N	00	N
37	20230626	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	100	2	1.94	2840490060	539468	185.63	5110	5380	5070	6690	3610	5150	5265.57	2.78	0	-85228	5430	5290	5190	5050	4950	5240	5000	64	1540	500	3190	10	1	12864037	675	82.03	0.96	12	4.19	64.00	5444.00	6480	20220822	-18.98	3700	20220930	41.89	6200	-15.32	20230419	3820	37.43	20230103	6480	-18.98	20220822	3700	41.89	20220930	5.64	N	289010	500	64 억		357390	N	N	0	N	00	N
38	20230626	120955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	100	2	1.94	618973610	119733	41.20	5110	5260	5070	6690	3610	5150	5169.78	2.78	0	-6438	5430	5290	5190	5050	4950	5240	5000	64	1540	500	3190	10	1	12864037	675	82.03	0.96	12	0.93	64.00	5444.00	6480	20220822	-18.98	3700	20220930	41.89	6200	-15.32	20230419	3820	37.43	20230103	6480	-18.98	20220822	3700	41.89	20220930	5.64	N	289010	500	64 억		357390	N	N	0	N	00	N
39	20230626	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	10	2	0.19	501784090	97227	33.46	5110	5260	5070	6690	3610	5150	5161.07	2.78	0	-1645	5430	5290	5190	5050	4950	5240	5000	64	1540	500	3190	10	1	12864037	664	80.62	0.95	12	0.76	64.00	5444.00	6480	20220822	-20.37	3700	20220930	39.46	6200	-16.77	20230419	3820	35.08	20230103	6480	-20.37	20220822	3700	39.46	20220930	5.64	N	289010	500	64 억		357390	N	N	0	N	00	N
40	20230626	100953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-50	5	-0.97	416463370	80630	27.74	5110	5260	5070	6690	3610	5150	5165.31	2.78	0	-800	5430	5290	5190	5050	4950	5240	5000	64	1540	500	3190	10	1	12864037	656	79.69	0.94	12	0.63	64.00	5444.00	6480	20220822	-21.30	3700	20220930	37.84	6200	-17.74	20230419	3820	33.51	20230103	6480	-21.30	20220822	3700	37.84	20220930	5.64	N	289010	500	64 억		357390	N	N	0	N	00	N
41	20230626	090958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-50	5	-0.97	52868610	10339	3.56	5110	5180	5090	6690	3610	5150	5109.64	2.78	0	2914	5430	5290	5190	5050	4950	5240	5000	64	1540	500	3190	10	1	12864037	656	79.69	0.94	12	0.08	64.00	5444.00	6480	20220822	-21.30	3700	20220930	37.84	6200	-17.74	20230419	3820	33.51	20230103	6480	-21.30	20220822	3700	37.84	20220930	5.64	N	289010	500	64 억		357390	N	N	0	N	00	N
42	20230623	183612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-190	5	-3.56	1501091560	290614	12.83	5320	5330	5090	6940	3740	5340	5166.18	2.78	55242	53981	5866	5602	5426	5162	4986	5515	5075	64	1600	500	3310	10	1	12864037	662	80.47	0.95	12	2.26	64.00	5444.00	6480	20220822	-20.52	3700	20220930	39.19	6200	-16.94	20230419	3820	34.82	20230103	6480	-20.52	20220822	3700	39.19	20220930	5.43	N	289010	500	64 억		357390	N	N	0	N	00	N
43	20230623	140804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-160	5	-3.00	1275446860	246668	10.89	5320	5330	5090	6940	3740	5340	5170.70	2.35	0	41623	5866	5602	5426	5162	4986	5515	5075	64	1600	500	3310	10	1	12864037	666	80.94	0.95	12	1.92	64.00	5444.00	6480	20220822	-20.06	3700	20220930	40.00	6200	-16.45	20230419	3820	35.60	20230103	6480	-20.06	20220822	3700	40.00	20220930	5.43	N	289010	500	64 억		302148	N	N	0	N	00	N
44	20230622	160149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	-60	5	-1.11	12382024990	2255405	32.26	5350	5690	5250	7020	3780	5400	5490.05	0.61	0	218910	6360	5880	5440	4960	4520	6120	5200	64	1620	500	3340	10	1	12864037	687	83.44	0.98	12	17.53	64.00	5444.00	6480	20220822	-17.59	3700	20220930	44.32	6200	-13.87	20230419	3820	39.79	20230103	6480	-17.59	20220822	3700	44.32	20220930	5.48	N	289010	500	64 억		78952	N	N	0	N	00	N
45	20230622	150606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-90	5	-1.67	12123984920	2206715	31.56	5350	5690	5290	7020	3780	5400	5494.14	0.61	0	220448	6360	5880	5440	4960	4520	6120	5200	64	1620	500	3340	10	1	12864037	683	82.97	0.98	12	17.15	64.00	5444.00	6480	20220822	-18.06	3700	20220930	43.51	6200	-14.35	20230419	3820	39.01	20230103	6480	-18.06	20220822	3700	43.51	20220930	5.48	N	289010	500	64 억		78952	N	N	0	N	00	N
46	20230622	140202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-20	5	-0.37	11672643130	2122122	30.35	5350	5690	5290	7020	3780	5400	5500.47	0.61	0	219524	6360	5880	5440	4960	4520	6120	5200	64	1620	500	3340	10	1	12864037	692	84.06	0.99	12	16.50	64.00	5444.00	6480	20220822	-16.98	3700	20220930	45.41	6200	-13.23	20230419	3820	40.84	20230103	6480	-16.98	20220822	3700	45.41	20220930	5.48	N	289010	500	64 억		78952	N	N	0	N	00	N
47	20230622	130617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-20	5	-0.37	11184830670	2031711	29.06	5350	5690	5290	7020	3780	5400	5505.14	0.61	0	220378	6360	5880	5440	4960	4520	6120	5200	64	1620	500	3340	10	1	12864037	692	84.06	0.99	12	15.79	64.00	5444.00	6480	20220822	-16.98	3700	20220930	45.41	6200	-13.23	20230419	3820	40.84	20230103	6480	-16.98	20220822	3700	45.41	20220930	5.48	N	289010	500	64 억		78952	N	N	0	N	00	N
48	20230622	120110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	150	2	2.78	8058595930	1462751	20.92	5350	5690	5290	7020	3780	5400	5509.22	0.61	0	129725	6360	5880	5440	4960	4520	6120	5200	64	1620	500	3340	10	1	12864037	714	86.72	1.02	12	11.37	64.00	5444.00	6480	20220822	-14.35	3700	20220930	50.00	6200	-10.48	20230419	3820	45.29	20230103	6480	-14.35	20220822	3700	50.00	20220930	5.48	N	289010	500	64 억		78952	N	N	0	N	00	N
49	20230622	110559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	30	2	0.56	6819121150	1236815	17.69	5350	5690	5290	7020	3780	5400	5513.48	0.61	0	120628	6360	5880	5440	4960	4520	6120	5200	64	1620	500	3340	10	1	12864037	699	84.84	1.00	12	9.61	64.00	5444.00	6480	20220822	-16.20	3700	20220930	46.76	6200	-12.42	20230419	3820	42.15	20230103	6480	-16.20	20220822	3700	46.76	20220930	5.48	N	289010	500	64 억		78952	N	N	0	N	00	N
50	20230622	100636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	140	2	2.59	6092710430	1103161	15.78	5350	5690	5290	7020	3780	5400	5522.99	0.61	0	97594	6360	5880	5440	4960	4520	6120	5200	64	1620	500	3340	10	1	12864037	713	86.56	1.02	12	8.58	64.00	5444.00	6480	20220822	-14.51	3700	20220930	49.73	6200	-10.65	20230419	3820	45.03	20230103	6480	-14.51	20220822	3700	49.73	20220930	5.48	N	289010	500	64 억		78952	N	N	0	N	00	N
51	20230622	090801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	120	2	2.22	1061989350	195708	2.80	5350	5550	5290	7020	3780	5400	5426.43	0.61	0	20334	6360	5880	5440	4960	4520	6120	5200	64	1620	500	3340	10	1	12864037	710	86.25	1.01	12	1.52	64.00	5444.00	6480	20220822	-14.81	3700	20220930	49.19	6200	-10.97	20230419	3820	44.50	20230103	6480	-14.81	20220822	3700	49.19	20220930	5.48	N	289010	500	64 억		78952	N	N	0	N	00	N
52	20230621	160605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	330	2	6.51	38166720140	6948102	6337.83	5070	5920	5000	6590	3550	5070	5493.15	1.68	0	-135755	5173	5121	5058	5006	4943	5147	5032	64	1520	500	3140	10	1	12864037	695	84.38	0.99	12	54.01	64.00	5444.00	6480	20220822	-16.67	3700	20220930	45.95	6200	-12.90	20230419	3820	41.36	20230103	6480	-16.67	20220822	3700	45.95	20220930	5.33	N	289010	500	64 억		216562	N	N	0	N	00	N
53	20230621	150217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	360	2	7.10	36940927660	6721563	6131.19	5070	5920	5000	6590	3550	5070	5495.88	1.68	0	-147347	5173	5121	5058	5006	4943	5147	5032	64	1520	500	3140	10	1	12864037	699	84.84	1.00	12	52.25	64.00	5444.00	6480	20220822	-16.20	3700	20220930	46.76	6200	-12.42	20230419	3820	42.15	20230103	6480	-16.20	20220822	3700	46.76	20220930	5.33	N	289010	500	64 억		216562	N	N	0	N	00	N
54	20230621	140726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	220	2	4.34	32890397050	5978576	5453.46	5070	5920	5000	6590	3550	5070	5501.38	1.68	0	-110528	5173	5121	5058	5006	4943	5147	5032	64	1520	500	3140	10	1	12864037	681	82.66	0.97	12	46.48	64.00	5444.00	6480	20220822	-18.36	3700	20220930	42.97	6200	-14.68	20230419	3820	38.48	20230103	6480	-18.36	20220822	3700	42.97	20220930	5.33	N	289010	500	64 억		216562	N	N	0	N	00	N
55	20230621	130507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	270	2	5.33	31620370730	5738564	5234.53	5070	5920	5000	6590	3550	5070	5510.15	1.68	0	-138529	5173	5121	5058	5006	4943	5147	5032	64	1520	500	3140	10	1	12864037	687	83.44	0.98	12	44.61	64.00	5444.00	6480	20220822	-17.59	3700	20220930	44.32	6200	-13.87	20230419	3820	39.79	20230103	6480	-17.59	20220822	3700	44.32	20220930	5.33	N	289010	500	64 억		216562	N	N	0	N	00	N
56	20230621	120330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	240	2	4.73	29343555160	5313561	4846.86	5070	5920	5000	6590	3550	5070	5522.39	1.68	0	-154228	5173	5121	5058	5006	4943	5147	5032	64	1520	500	3140	10	1	12864037	683	82.97	0.98	12	41.31	64.00	5444.00	6480	20220822	-18.06	3700	20220930	43.51	6200	-14.35	20230419	3820	39.01	20230103	6480	-18.06	20220822	3700	43.51	20220930	5.33	N	289010	500	64 억		216562	N	N	0	N	00	N
57	20230621	110836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	190	2	3.75	9228211360	1738255	1585.58	5070	5500	5000	6590	3550	5070	5308.89	1.68	0	-70197	5173	5121	5058	5006	4943	5147	5032	64	1520	500	3140	10	1	12864037	677	82.19	0.97	12	13.51	64.00	5444.00	6480	20220822	-18.83	3700	20220930	42.16	6200	-15.16	20230419	3820	37.70	20230103	6480	-18.83	20220822	3700	42.16	20220930	5.33	N	289010	500	64 억		216562	N	N	0	N	00	N
58	20230621	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	70	2	1.38	280449460	54590	49.80	5070	5250	5020	6590	3550	5070	5137.38	1.68	0	-4367	5173	5121	5058	5006	4943	5147	5032	64	1520	500	3140	10	1	12864037	661	80.31	0.94	12	0.42	64.00	5444.00	6480	20220822	-20.68	3700	20220930	38.92	6200	-17.10	20230419	3820	34.55	20230103	6480	-20.68	20220822	3700	38.92	20220930	5.33	N	289010	500	64 억		216562	N	N	0	N	00	N
59	20230621	090428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	0	3	0.00	2418740	478	0.44	5070	5070	5050	6590	3550	5070	5060.13	1.68	0	-94	5173	5121	5058	5006	4943	5147	5032	64	1520	500	3140	10	1	12864037	652	79.22	0.93	12	0.00	64.00	5444.00	6480	20220822	-21.76	3700	20220930	37.03	6200	-18.23	20230419	3820	32.72	20230103	6480	-21.76	20220822	3700	37.03	20220930	5.33	N	289010	500	64 억		216562	N	N	0	N	00	N
60	20230620	160751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	10	2	0.20	555153820	109501	77.15	5010	5110	4995	6570	3550	5060	5069.85	1.51	0	22140	5193	5126	5003	4936	4813	5160	4970	64	1510	500	3130	10	1	12864037	652	79.22	0.93	12	0.85	64.00	5444.00	6480	20220822	-21.76	3700	20220930	37.03	6200	-18.23	20230419	3820	32.72	20230103	6480	-21.76	20220822	3700	37.03	20220930	5.30	N	289010	500	64 억		194500	N	N	0	N	00	N
61	20230620	150701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	20	2	0.40	532179090	104975	73.96	5010	5110	4995	6570	3550	5060	5069.58	1.51	0	24442	5193	5126	5003	4936	4813	5160	4970	64	1510	500	3130	10	1	12864037	653	79.38	0.93	12	0.82	64.00	5444.00	6480	20220822	-21.60	3700	20220930	37.30	6200	-18.06	20230419	3820	32.98	20230103	6480	-21.60	20220822	3700	37.30	20220930	5.30	N	289010	500	64 억		194500	N	N	0	N	00	N
62	20230620	141027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	10	2	0.20	450107680	88853	62.60	5010	5110	4995	6570	3550	5060	5065.76	1.51	0	23334	5193	5126	5003	4936	4813	5160	4970	64	1510	500	3130	10	1	12864037	652	79.22	0.93	12	0.69	64.00	5444.00	6480	20220822	-21.76	3700	20220930	37.03	6200	-18.23	20230419	3820	32.72	20230103	6480	-21.76	20220822	3700	37.03	20220930	5.30	N	289010	500	64 억		194500	N	N	0	N	00	N
63	20230620	130448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	10	2	0.20	371357280	73300	51.65	5010	5110	4995	6570	3550	5060	5066.27	1.51	0	16439	5193	5126	5003	4936	4813	5160	4970	64	1510	500	3130	10	1	12864037	652	79.22	0.93	12	0.57	64.00	5444.00	6480	20220822	-21.76	3700	20220930	37.03	6200	-18.23	20230419	3820	32.72	20230103	6480	-21.76	20220822	3700	37.03	20220930	5.30	N	289010	500	64 억		194500	N	N	0	N	00	N
64	20230620	120530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-10	5	-0.20	332435900	65607	46.23	5010	5110	4995	6570	3550	5060	5067.08	1.51	0	14928	5193	5126	5003	4936	4813	5160	4970	64	1510	500	3130	10	1	12864037	650	78.91	0.93	12	0.51	64.00	5444.00	6480	20220822	-22.07	3700	20220930	36.49	6200	-18.55	20230419	3820	32.20	20230103	6480	-22.07	20220822	3700	36.49	20220930	5.30	N	289010	500	64 억		194500	N	N	0	N	00	N
65	20230620	110557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	10	2	0.20	316935470	62537	44.06	5010	5110	4995	6570	3550	5060	5067.97	1.51	0	13213	5193	5126	5003	4936	4813	5160	4970	64	1510	500	3130	10	1	12864037	652	79.22	0.93	12	0.49	64.00	5444.00	6480	20220822	-21.76	3700	20220930	37.03	6200	-18.23	20230419	3820	32.72	20230103	6480	-21.76	20220822	3700	37.03	20220930	5.30	N	289010	500	64 억		194500	N	N	0	N	00	N
66	20230620	100331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	0	3	0.00	230625660	45432	32.01	5010	5110	4995	6570	3550	5060	5076.29	1.51	0	8845	5193	5126	5003	4936	4813	5160	4970	64	1510	500	3130	10	1	12864037	651	79.06	0.93	12	0.35	64.00	5444.00	6480	20220822	-21.91	3700	20220930	36.76	6200	-18.39	20230419	3820	32.46	20230103	6480	-21.91	20220822	3700	36.76	20220930	5.30	N	289010	500	64 억		194500	N	N	0	N	00	N
67	20230620	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-30	5	-0.59	17339960	3457	2.44	5010	5040	4995	6570	3550	5060	5015.51	1.51	0	1213	5193	5126	5003	4936	4813	5160	4970	64	1510	500	3130	10	1	12864037	647	78.59	0.92	12	0.03	64.00	5444.00	6480	20220822	-22.38	3700	20220930	35.95	6200	-18.87	20230419	3820	31.68	20230103	6480	-22.38	20220822	3700	35.95	20220930	5.30	N	289010	500	64 억		194500	N	N	0	N	00	N
68	20230619	160656	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	140	2	2.85	705209660	141123	142.33	4880	5070	4880	6390	3445	4920	4996.92	1.26	0	32937	5023	4971	4888	4836	4753	4997	4862	64	1472	500	3050	10	1	12864037	651	79.06	0.93	12	1.10	64.00	5444.00	6480	20220822	-21.91	3700	20220930	36.76	6200	-18.39	20230419	3820	32.46	20230103	6480	-21.91	20220822	3700	36.76	20220930	5.29	N	289010	500	64 억		161572	N	N	0	N	00	N
69	20230619	150145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	100	2	2.03	609671870	122188	123.24	4880	5070	4880	6390	3445	4920	4989.62	1.26	0	30870	5023	4971	4888	4836	4753	4997	4862	64	1472	500	3050	10	1	12864037	646	78.44	0.92	12	0.95	64.00	5444.00	6480	20220822	-22.53	3700	20220930	35.68	6200	-19.03	20230419	3820	31.41	20230103	6480	-22.53	20220822	3700	35.68	20220930	5.29	N	289010	500	64 억		161572	N	N	0	N	00	N
70	20230619	140714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	100	2	2.03	501222595	100664	101.53	4880	5060	4880	6390	3445	4920	4979.17	1.26	0	22312	5023	4971	4888	4836	4753	4997	4862	64	1472	500	3050	10	1	12864037	646	78.44	0.92	12	0.78	64.00	5444.00	6480	20220822	-22.53	3700	20220930	35.68	6200	-19.03	20230419	3820	31.41	20230103	6480	-22.53	20220822	3700	35.68	20220930	5.29	N	289010	500	64 억		161572	N	N	0	N	00	N
71	20230619	131002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	110	2	2.24	367017675	73982	74.62	4880	5050	4880	6390	3445	4920	4960.91	1.26	0	18110	5023	4971	4888	4836	4753	4997	4862	64	1472	500	3050	10	1	12864037	647	78.59	0.92	12	0.58	64.00	5444.00	6480	20220822	-22.38	3700	20220930	35.95	6200	-18.87	20230419	3820	31.68	20230103	6480	-22.38	20220822	3700	35.95	20220930	5.29	N	289010	500	64 억		161572	N	N	0	N	00	N
72	20230619	120521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	30	2	0.61	282121205	56993	57.48	4880	5010	4880	6390	3445	4920	4950.10	1.26	0	13545	5023	4971	4888	4836	4753	4997	4862	64	1472	500	3050	5	1	12864037	637	77.34	0.91	12	0.44	64.00	5444.00	6480	20220822	-23.61	3700	20220930	33.78	6200	-20.16	20230419	3820	29.58	20230103	6480	-23.61	20220822	3700	33.78	20220930	5.29	N	289010	500	64 억		161572	N	N	0	N	00	N
73	20230619	110249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4935	15	2	0.30	242793925	49052	49.47	4880	5010	4880	6390	3445	4920	4949.73	1.26	0	11661	5023	4971	4888	4836	4753	4997	4862	64	1472	500	3050	5	1	12864037	635	77.11	0.91	12	0.38	64.00	5444.00	6480	20220822	-23.84	3700	20220930	33.38	6200	-20.40	20230419	3820	29.19	20230103	6480	-23.84	20220822	3700	33.38	20220930	5.29	N	289010	500	64 억		161572	N	N	0	N	00	N
74	20230619	100650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	65	2	1.32	186308485	37652	37.98	4880	5010	4880	6390	3445	4920	4948.17	1.26	0	10379	5023	4971	4888	4836	4753	4997	4862	64	1472	500	3050	5	1	12864037	641	77.89	0.92	12	0.29	64.00	5444.00	6480	20220822	-23.07	3700	20220930	34.73	6200	-19.60	20230419	3820	30.50	20230103	6480	-23.07	20220822	3700	34.73	20220930	5.29	N	289010	500	64 억		161572	N	N	0	N	00	N
75	20230619	090513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	-5	5	-0.10	16096810	3291	3.32	4880	4915	4880	6390	3445	4920	4891.13	1.26	0	-102	5023	4971	4888	4836	4753	4997	4862	64	1472	500	3050	5	1	12864037	632	76.80	0.90	12	0.03	64.00	5444.00	6480	20220822	-24.15	3700	20220930	32.84	6200	-20.73	20230419	3820	28.66	20230103	6480	-24.15	20220822	3700	32.84	20220930	5.29	N	289010	500	64 억		161572	N	N	0	N	00	N
76	20230616	160754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	75	2	1.55	480276870	98333	18.15	4885	4940	4805	6290	3395	4845	4884.19	1.16	0	12378	5465	5155	4990	4680	4515	5072	4597	64	1447	500	3000	5	1	12864037	633	76.88	0.90	12	0.76	64.00	5444.00	6480	20220822	-24.07	3700	20220930	32.97	6200	-20.65	20230419	3820	28.80	20230103	6480	-24.07	20220822	3700	32.97	20220930	5.25	N	289010	500	64 억		149197	N	N	0	N	00	N
77	20230616	151005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4910	65	2	1.34	411564065	84358	15.57	4885	4925	4805	6290	3395	4845	4878.78	1.16	0	7920	5465	5155	4990	4680	4515	5072	4597	64	1447	500	3000	5	1	12864037	632	76.72	0.90	12	0.66	64.00	5444.00	6480	20220822	-24.23	3700	20220930	32.70	6200	-20.81	20230419	3820	28.53	20230103	6480	-24.23	20220822	3700	32.70	20220930	5.25	N	289010	500	64 억		149197	N	N	0	N	00	N
78	20230616	140434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	35	2	0.72	306011875	62814	11.59	4885	4925	4805	6290	3395	4845	4871.71	1.16	0	6115	5465	5155	4990	4680	4515	5072	4597	64	1447	500	3000	5	1	12864037	628	76.25	0.90	12	0.49	64.00	5444.00	6480	20220822	-24.69	3700	20220930	31.89	6200	-21.29	20230419	3820	27.75	20230103	6480	-24.69	20220822	3700	31.89	20220930	5.25	N	289010	500	64 억		149197	N	N	0	N	00	N
79	20230616	130213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	70	2	1.44	280966100	57691	10.65	4885	4925	4805	6290	3395	4845	4870.19	1.16	0	6878	5465	5155	4990	4680	4515	5072	4597	64	1447	500	3000	5	1	12864037	632	76.80	0.90	12	0.45	64.00	5444.00	6480	20220822	-24.15	3700	20220930	32.84	6200	-20.73	20230419	3820	28.66	20230103	6480	-24.15	20220822	3700	32.84	20220930	5.25	N	289010	500	64 억		149197	N	N	0	N	00	N
80	20230616	120354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	50	2	1.03	246361960	50633	9.34	4885	4920	4805	6290	3395	4845	4865.64	1.16	0	7332	5465	5155	4990	4680	4515	5072	4597	64	1447	500	3000	5	1	12864037	630	76.48	0.90	12	0.39	64.00	5444.00	6480	20220822	-24.46	3700	20220930	32.30	6200	-21.05	20230419	3820	28.14	20230103	6480	-24.46	20220822	3700	32.30	20220930	5.25	N	289010	500	64 억		149197	N	N	0	N	00	N
81	20230616	111029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	35	2	0.72	194937210	40128	7.40	4885	4895	4805	6290	3395	4845	4857.89	1.16	0	7132	5465	5155	4990	4680	4515	5072	4597	64	1447	500	3000	5	1	12864037	628	76.25	0.90	12	0.31	64.00	5444.00	6480	20220822	-24.69	3700	20220930	31.89	6200	-21.29	20230419	3820	27.75	20230103	6480	-24.69	20220822	3700	31.89	20220930	5.25	N	289010	500	64 억		149197	N	N	0	N	00	N
82	20230616	100216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	40	2	0.83	152272490	31346	5.78	4885	4895	4805	6290	3395	4845	4857.80	1.16	0	4576	5465	5155	4990	4680	4515	5072	4597	64	1447	500	3000	5	1	12864037	628	76.33	0.90	12	0.24	64.00	5444.00	6480	20220822	-24.61	3700	20220930	32.03	6200	-21.21	20230419	3820	27.88	20230103	6480	-24.61	20220822	3700	32.03	20220930	5.25	N	289010	500	64 억		149197	N	N	0	N	00	N
83	20230616	090842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	25	2	0.52	47505310	9824	1.81	4885	4885	4805	6290	3395	4845	4835.64	1.16	0	-1814	5465	5155	4990	4680	4515	5072	4597	64	1447	500	3000	5	1	12864037	626	76.09	0.89	12	0.08	64.00	5444.00	6480	20220822	-24.85	3700	20220930	31.62	6200	-21.45	20230419	3820	27.49	20230103	6480	-24.85	20220822	3700	31.62	20220930	5.25	N	289010	500	64 억		149197	N	N	0	N	00	N
84	20230615	150705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	-105	5	-2.13	2631053395	525703	693.46	4955	5300	4825	6410	3455	4935	5004.83	1.78	0	-82845	5048	4991	4953	4896	4858	4972	4877	64	1477	500	3050	5	1	12864037	621	75.47	0.89	12	4.09	64.00	5444.00	6480	20220822	-25.46	3700	20220930	30.54	6200	-22.10	20230419	3820	26.44	20230103	6480	-25.46	20220822	3700	30.54	20220930	5.23	N	289010	500	64 억		228537	N	N	0	N	00	N
85	20230615	141043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	-50	5	-1.01	228449530	46474	61.30	4955	4985	4860	6410	3455	4935	4915.64	1.78	0	-23207	5048	4991	4953	4896	4858	4972	4877	64	1477	500	3050	5	1	12864037	628	76.33	0.90	12	0.36	64.00	5444.00	6480	20220822	-24.61	3700	20220930	32.03	6200	-21.21	20230419	3820	27.88	20230103	6480	-24.61	20220822	3700	32.03	20220930	5.23	N	289010	500	64 억		228537	N	N	0	N	00	N
86	20230615	130926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	-15	5	-0.30	218219980	44382	58.54	4955	4985	4860	6410	3455	4935	4916.86	1.78	0	-22065	5048	4991	4953	4896	4858	4972	4877	64	1477	500	3050	5	1	12864037	633	76.88	0.90	12	0.35	64.00	5444.00	6480	20220822	-24.07	3700	20220930	32.97	6200	-20.65	20230419	3820	28.80	20230103	6480	-24.07	20220822	3700	32.97	20220930	5.23	N	289010	500	64 억		228537	N	N	0	N	00	N
87	20230615	120541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	-60	5	-1.22	200032765	40669	53.65	4955	4985	4860	6410	3455	4935	4918.56	1.78	0	-20533	5048	4991	4953	4896	4858	4972	4877	64	1477	500	3050	5	1	12864037	627	76.17	0.90	12	0.32	64.00	5444.00	6480	20220822	-24.77	3700	20220930	31.76	6200	-21.37	20230419	3820	27.62	20230103	6480	-24.77	20220822	3700	31.76	20220930	5.23	N	289010	500	64 억		228537	N	N	0	N	00	N
88	20230615	110639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-40	5	-0.81	144101045	29219	38.54	4955	4985	4895	6410	3455	4935	4931.76	1.78	0	-12415	5048	4991	4953	4896	4858	4972	4877	64	1477	500	3050	5	1	12864037	630	76.48	0.90	12	0.23	64.00	5444.00	6480	20220822	-24.46	3700	20220930	32.30	6200	-21.05	20230419	3820	28.14	20230103	6480	-24.46	20220822	3700	32.30	20220930	5.23	N	289010	500	64 억		228537	N	N	0	N	00	N
89	20230611	184544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	90	2	1.81	1110620310	219280	12.59	4995	5140	4965	6440	3475	4960	5065.11	2.16	57023	54852	5716	5337	5121	4742	4526	5527	4932	64	1482	500	3070	10	1	12864037	650	78.91	0.93	12	1.70	64.00	5444.00	6880	20220608	-26.60	3700	20220930	36.49	6200	-18.55	20230419	3820	32.20	20230103	6480	-22.07	20220822	3700	36.49	20220930	5.14	N	289010	500	64 억		277822	N	N	0	N	00	N