KissMeData/203650/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	160843	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3505	-15	5	-0.43	3163762700	901963	71.50	3510	3540	3485	4575	2465	3520	3507.63	1.78	0	-43250	3643	3581	3538	3476	3433	3560	3455	51	1055	100	2460	5	1	50605754	1774	18.35	2.08	12	1.78	191.00	1683.00	4100	20230310	-14.51	2360	20221013	48.52	4100	-14.51	20230310	2600	34.81	20230103	4100	-14.51	20230310	2360	48.52	20221013	3.39	N	203650	100	50 억		899533	N	N	0	N	00	N
3	20230630	150845	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3500	-20	5	-0.57	3035479360	865363	68.59	3510	3540	3485	4575	2465	3520	3507.74	1.78	0	-46953	3643	3581	3538	3476	3433	3560	3455	51	1055	100	2460	5	1	50605754	1771	18.32	2.08	12	1.71	191.00	1683.00	4100	20230310	-14.63	2360	20221013	48.31	4100	-14.63	20230310	2600	34.62	20230103	4100	-14.63	20230310	2360	48.31	20221013	3.39	N	203650	100	50 억		899533	N	N	0	N	00	N
4	20230630	140843	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3525	5	2	0.14	2590904295	738730	58.56	3510	3540	3485	4575	2465	3520	3507.22	1.78	0	-52767	3643	3581	3538	3476	3433	3560	3455	51	1055	100	2460	5	1	50605754	1784	18.46	2.09	12	1.46	191.00	1683.00	4100	20230310	-14.02	2360	20221013	49.36	4100	-14.02	20230310	2600	35.58	20230103	4100	-14.02	20230310	2360	49.36	20221013	3.39	N	203650	100	50 억		899533	N	N	0	N	00	N
5	20230630	130843	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3495	-25	5	-0.71	2399736225	684293	54.24	3510	3540	3485	4575	2465	3520	3506.86	1.78	0	-49235	3643	3581	3538	3476	3433	3560	3455	51	1055	100	2460	5	1	50605754	1769	18.30	2.08	12	1.35	191.00	1683.00	4100	20230310	-14.76	2360	20221013	48.09	4100	-14.76	20230310	2600	34.42	20230103	4100	-14.76	20230310	2360	48.09	20221013	3.39	N	203650	100	50 억		899533	N	N	0	N	00	N
6	20230630	120841	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3495	-25	5	-0.71	2137037800	609093	48.28	3510	3540	3485	4575	2465	3520	3508.54	1.78	0	-46638	3643	3581	3538	3476	3433	3560	3455	51	1055	100	2460	5	1	50605754	1769	18.30	2.08	12	1.20	191.00	1683.00	4100	20230310	-14.76	2360	20221013	48.09	4100	-14.76	20230310	2600	34.42	20230103	4100	-14.76	20230310	2360	48.09	20221013	3.39	N	203650	100	50 억		899533	N	N	0	N	00	N
7	20230630	110844	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3525	5	2	0.14	1722584665	490772	38.90	3510	3540	3485	4575	2465	3520	3509.93	1.78	0	-39571	3643	3581	3538	3476	3433	3560	3455	51	1055	100	2460	5	1	50605754	1784	18.46	2.09	12	0.97	191.00	1683.00	4100	20230310	-14.02	2360	20221013	49.36	4100	-14.02	20230310	2600	35.58	20230103	4100	-14.02	20230310	2360	49.36	20221013	3.39	N	203650	100	50 억		899533	N	N	0	N	00	N
8	20230630	100843	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3515	-5	5	-0.14	1165270470	332451	26.35	3510	3540	3485	4575	2465	3520	3505.04	1.78	0	-6034	3643	3581	3538	3476	3433	3560	3455	51	1055	100	2460	5	1	50605754	1779	18.40	2.09	12	0.66	191.00	1683.00	4100	20230310	-14.27	2360	20221013	48.94	4100	-14.27	20230310	2600	35.19	20230103	4100	-14.27	20230310	2360	48.94	20221013	3.39	N	203650	100	50 억		899533	N	N	0	N	00	N
9	20230630	090844	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3510	-10	5	-0.28	219848475	62604	4.96	3510	3540	3495	4575	2465	3520	3511.59	1.78	0	1390	3643	3581	3538	3476	3433	3560	3455	51	1055	100	2460	5	1	50605754	1776	18.38	2.09	12	0.12	191.00	1683.00	4100	20230310	-14.39	2360	20221013	48.73	4100	-14.39	20230310	2600	35.00	20230103	4100	-14.39	20230310	2360	48.73	20221013	3.39	N	203650	100	50 억		899533	N	N	0	N	00	N
10	20230629	160839	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3520	-35	5	-0.98	4350455220	1230314	34.54	3595	3600	3495	4620	2490	3555	3536.00	1.54	0	121073	3751	3652	3596	3497	3441	3625	3470	51	1065	100	2480	5	1	50605754	1781	18.43	2.09	12	2.43	191.00	1683.00	4100	20230310	-14.15	2360	20221013	49.15	4100	-14.15	20230310	2600	35.38	20230103	4100	-14.15	20230310	2360	49.15	20221013	3.65	N	203650	100	50 억		776809	N	N	0	N	00	N
11	20230629	150839	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3525	-30	5	-0.84	4151565445	1173926	32.96	3595	3600	3495	4620	2490	3555	3536.43	1.54	0	128261	3751	3652	3596	3497	3441	3625	3470	51	1065	100	2480	5	1	50605754	1784	18.46	2.09	12	2.32	191.00	1683.00	4100	20230310	-14.02	2360	20221013	49.36	4100	-14.02	20230310	2600	35.58	20230103	4100	-14.02	20230310	2360	49.36	20221013	3.65	N	203650	100	50 억		776809	N	N	0	N	00	N
12	20230629	140836	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3535	-20	5	-0.56	3655025950	1033357	29.01	3595	3600	3495	4620	2490	3555	3536.98	1.54	0	155946	3751	3652	3596	3497	3441	3625	3470	51	1065	100	2480	5	1	50605754	1789	18.51	2.10	12	2.04	191.00	1683.00	4100	20230310	-13.78	2360	20221013	49.79	4100	-13.78	20230310	2600	35.96	20230103	4100	-13.78	20230310	2360	49.79	20221013	3.65	N	203650	100	50 억		776809	N	N	0	N	00	N
13	20230629	130837	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3545	-10	5	-0.28	3377686215	954983	26.81	3595	3600	3495	4620	2490	3555	3536.84	1.54	0	161312	3751	3652	3596	3497	3441	3625	3470	51	1065	100	2480	5	1	50605754	1794	18.56	2.11	12	1.89	191.00	1683.00	4100	20230310	-13.54	2360	20221013	50.21	4100	-13.54	20230310	2600	36.35	20230103	4100	-13.54	20230310	2360	50.21	20221013	3.65	N	203650	100	50 억		776809	N	N	0	N	00	N
14	20230629	120840	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3530	-25	5	-0.70	2969534175	839823	23.58	3595	3600	3495	4620	2490	3555	3535.83	1.54	0	180149	3751	3652	3596	3497	3441	3625	3470	51	1065	100	2480	5	1	50605754	1786	18.48	2.10	12	1.66	191.00	1683.00	4100	20230310	-13.90	2360	20221013	49.58	4100	-13.90	20230310	2600	35.77	20230103	4100	-13.90	20230310	2360	49.58	20221013	3.65	N	203650	100	50 억		776809	N	N	0	N	00	N
15	20230629	110841	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3505	-50	5	-1.41	2553264130	721337	20.25	3595	3600	3500	4620	2490	3555	3539.55	1.54	0	129839	3751	3652	3596	3497	3441	3625	3470	51	1065	100	2480	5	1	50605754	1774	18.35	2.08	12	1.43	191.00	1683.00	4100	20230310	-14.51	2360	20221013	48.52	4100	-14.51	20230310	2600	34.81	20230103	4100	-14.51	20230310	2360	48.52	20221013	3.65	N	203650	100	50 억		776809	N	N	0	N	00	N
16	20230629	100842	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3540	-15	5	-0.42	1412924755	396781	11.14	3595	3600	3525	4620	2490	3555	3561.02	1.54	0	23473	3751	3652	3596	3497	3441	3625	3470	51	1065	100	2480	5	1	50605754	1791	18.53	2.10	12	0.78	191.00	1683.00	4100	20230310	-13.66	2360	20221013	50.00	4100	-13.66	20230310	2600	36.15	20230103	4100	-13.66	20230310	2360	50.00	20221013	3.65	N	203650	100	50 억		776809	N	N	0	N	00	N
17	20230629	090800	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3575	20	2	0.56	453668190	126425	3.55	3595	3600	3575	4620	2490	3555	3589.38	1.54	0	-13137	3751	3652	3596	3497	3441	3625	3470	51	1065	100	2480	5	1	50605754	1809	18.72	2.12	12	0.25	191.00	1683.00	4100	20230310	-12.80	2360	20221013	51.48	4100	-12.80	20230310	2600	37.50	20230103	4100	-12.80	20230310	2360	51.48	20221013	3.65	N	203650	100	50 억		776809	N	N	0	N	00	N
18	20230628	160828	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3555	-40	5	-1.11	12655458340	3510079	17.27	3620	3695	3540	4670	2520	3595	3605.53	1.36	0	79806	3978	3786	3548	3356	3118	3882	3452	51	1075	100	2510	5	1	50605754	1799	18.61	2.11	12	6.94	191.00	1683.00	4100	20230310	-13.29	2360	20221013	50.64	4100	-13.29	20230310	2600	36.73	20230103	4100	-13.29	20230310	2360	50.64	20221013	3.64	N	203650	100	50 억		688383	N	N	0	N	00	N
19	20230628	150834	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3560	-35	5	-0.97	12341010340	3421585	16.84	3620	3695	3540	4670	2520	3595	3606.84	1.36	0	68884	3978	3786	3548	3356	3118	3882	3452	51	1075	100	2510	5	1	50605754	1802	18.64	2.12	12	6.76	191.00	1683.00	4100	20230310	-13.17	2360	20221013	50.85	4100	-13.17	20230310	2600	36.92	20230103	4100	-13.17	20230310	2360	50.85	20221013	3.64	N	203650	100	50 억		688383	N	N	0	N	00	N
20	20230628	140833	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3560	-35	5	-0.97	11777039340	3263485	16.06	3620	3695	3540	4670	2520	3595	3608.77	1.36	0	62976	3978	3786	3548	3356	3118	3882	3452	51	1075	100	2510	5	1	50605754	1802	18.64	2.12	12	6.45	191.00	1683.00	4100	20230310	-13.17	2360	20221013	50.85	4100	-13.17	20230310	2600	36.92	20230103	4100	-13.17	20230310	2360	50.85	20221013	3.64	N	203650	100	50 억		688383	N	N	0	N	00	N
21	20230628	130833	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3580	-15	5	-0.42	11031578535	3053960	15.03	3620	3695	3550	4670	2520	3595	3612.27	1.36	0	32564	3978	3786	3548	3356	3118	3882	3452	51	1075	100	2510	5	1	50605754	1812	18.74	2.13	12	6.03	191.00	1683.00	4100	20230310	-12.68	2360	20221013	51.69	4100	-12.68	20230310	2600	37.69	20230103	4100	-12.68	20230310	2360	51.69	20221013	3.64	N	203650	100	50 억		688383	N	N	0	N	00	N
22	20230628	120844	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3585	-10	5	-0.28	10523618795	2911745	14.33	3620	3695	3550	4670	2520	3595	3614.26	1.36	0	6777	3978	3786	3548	3356	3118	3882	3452	51	1075	100	2510	5	1	50605754	1814	18.77	2.13	12	5.75	191.00	1683.00	4100	20230310	-12.56	2360	20221013	51.91	4100	-12.56	20230310	2600	37.88	20230103	4100	-12.56	20230310	2360	51.91	20221013	3.64	N	203650	100	50 억		688383	N	N	0	N	00	N
23	20230628	110838	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3600	5	2	0.14	9684742760	2678099	13.18	3620	3695	3550	4670	2520	3595	3616.35	1.36	0	-43449	3978	3786	3548	3356	3118	3882	3452	51	1075	100	2510	5	1	50605754	1822	18.85	2.14	12	5.29	191.00	1683.00	4100	20230310	-12.20	2360	20221013	52.54	4100	-12.20	20230310	2600	38.46	20230103	4100	-12.20	20230310	2360	52.54	20221013	3.64	N	203650	100	50 억		688383	N	N	0	N	00	N
24	20230628	100839	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3580	-15	5	-0.42	5118587945	1420698	6.99	3620	3660	3560	4670	2520	3595	3602.92	1.36	0	1377	3978	3786	3548	3356	3118	3882	3452	51	1075	100	2510	5	1	50605754	1812	18.74	2.13	12	2.81	191.00	1683.00	4100	20230310	-12.68	2360	20221013	51.69	4100	-12.68	20230310	2600	37.69	20230103	4100	-12.68	20230310	2360	51.69	20221013	3.64	N	203650	100	50 억		688383	N	N	0	N	00	N
25	20230628	090835	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3595	0	3	0.00	1663987200	461937	2.27	3620	3625	3560	4670	2520	3595	3602.34	1.36	0	-44120	3978	3786	3548	3356	3118	3882	3452	51	1075	100	2510	5	1	50605754	1819	18.82	2.14	12	0.91	191.00	1683.00	4100	20230310	-12.32	2360	20221013	52.33	4100	-12.32	20230310	2600	38.27	20230103	4100	-12.32	20230310	2360	52.33	20221013	3.64	N	203650	100	50 억		688383	N	N	0	N	00	N
26	20230627	160834	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3595	265	2	7.96	72540461175	20208272	1571.01	3330	3740	3310	4325	2335	3330	3589.65	1.37	0	2428	3496	3412	3356	3272	3216	3455	3315	51	995	100	2330	5	1	50605754	1819	18.82	2.14	12	39.93	191.00	1683.00	4100	20230310	-12.32	2360	20221013	52.33	4100	-12.32	20230310	2600	38.27	20230103	4100	-12.32	20230310	2360	52.33	20221013	3.73	N	203650	100	50 억		693096	N	N	0	N	00	N
27	20230627	150840	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3595	265	2	7.96	71009482255	19781749	1537.85	3330	3740	3310	4325	2335	3330	3589.67	1.37	0	5080	3496	3412	3356	3272	3216	3455	3315	51	995	100	2330	5	1	50605754	1819	18.82	2.14	12	39.09	191.00	1683.00	4100	20230310	-12.32	2360	20221013	52.33	4100	-12.32	20230310	2600	38.27	20230103	4100	-12.32	20230310	2360	52.33	20221013	3.73	N	203650	100	50 억		693096	N	N	0	N	00	N
28	20230627	140850	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3555	225	2	6.76	67842224685	18893103	1468.76	3330	3740	3310	4325	2335	3330	3590.87	1.37	0	-63077	3496	3412	3356	3272	3216	3455	3315	51	995	100	2330	5	1	50605754	1799	18.61	2.11	12	37.33	191.00	1683.00	4100	20230310	-13.29	2360	20221013	50.64	4100	-13.29	20230310	2600	36.73	20230103	4100	-13.29	20230310	2360	50.64	20221013	3.73	N	203650	100	50 억		693096	N	N	0	N	00	N
29	20230627	130847	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3605	275	2	8.26	63863130950	17777944	1382.07	3330	3740	3310	4325	2335	3330	3592.29	1.37	0	-150643	3496	3412	3356	3272	3216	3455	3315	51	995	100	2330	5	1	50605754	1824	18.87	2.14	12	35.13	191.00	1683.00	4100	20230310	-12.07	2360	20221013	52.75	4100	-12.07	20230310	2600	38.65	20230103	4100	-12.07	20230310	2360	52.75	20221013	3.73	N	203650	100	50 억		693096	N	N	0	N	00	N
30	20230627	120849	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3635	305	2	9.16	42877753590	12024874	934.82	3330	3690	3310	4325	2335	3330	3565.78	1.37	0	-145119	3496	3412	3356	3272	3216	3455	3315	51	995	100	2330	5	1	50605754	1840	19.03	2.16	12	23.76	191.00	1683.00	4100	20230310	-11.34	2360	20221013	54.03	4100	-11.34	20230310	2600	39.81	20230103	4100	-11.34	20230310	2360	54.03	20221013	3.73	N	203650	100	50 억		693096	N	N	0	N	00	N
31	20230627	110856	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3480	150	2	4.50	23079179420	6517128	506.65	3330	3660	3310	4325	2335	3330	3541.36	1.37	0	-154878	3496	3412	3356	3272	3216	3455	3315	51	995	100	2330	5	1	50605754	1761	18.22	2.07	12	12.88	191.00	1683.00	4100	20230310	-15.12	2360	20221013	47.46	4100	-15.12	20230310	2600	33.85	20230103	4100	-15.12	20230310	2360	47.46	20221013	3.73	N	203650	100	50 억		693096	N	N	0	N	00	N
32	20230627	100830	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3365	35	2	1.05	768310705	228885	17.79	3330	3390	3310	4325	2335	3330	3356.92	1.37	0	30871	3496	3412	3356	3272	3216	3455	3315	51	995	100	2330	5	1	50605754	1703	17.62	2.00	12	0.45	191.00	1683.00	4100	20230310	-17.93	2360	20221013	42.58	4100	-17.93	20230310	2600	29.42	20230103	4100	-17.93	20230310	2360	42.58	20221013	3.73	N	203650	100	50 억		693096	N	N	0	N	00	N
33	20230627	090835	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3375	45	2	1.35	177525525	53022	4.12	3330	3380	3310	4325	2335	3330	3348.65	1.37	0	-2467	3496	3412	3356	3272	3216	3455	3315	51	995	100	2330	5	1	50605754	1708	17.67	2.01	12	0.10	191.00	1683.00	4100	20230310	-17.68	2360	20221013	43.01	4100	-17.68	20230310	2600	29.81	20230103	4100	-17.68	20230310	2360	43.01	20221013	3.73	N	203650	100	50 억		693096	N	N	0	N	00	N
34	20230626	160834	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3330	-15	5	-0.45	4319771595	1279153	161.51	3325	3440	3300	4345	2345	3345	3377.23	1.49	0	-60705	3415	3380	3325	3290	3235	3397	3307	51	1000	100	2340	5	1	50605754	1685	17.43	1.98	12	2.53	191.00	1683.00	4100	20230310	-18.78	2360	20221013	41.10	4100	-18.78	20230310	2600	28.08	20230103	4100	-18.78	20230310	2360	41.10	20221013	3.75	N	203650	100	50 억		753826	N	N	0	N	00	N
35	20230626	150839	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3335	-10	5	-0.30	4020456680	1189172	150.15	3325	3440	3325	4345	2345	3345	3380.95	1.49	0	-70320	3415	3380	3325	3290	3235	3397	3307	51	1000	100	2340	5	1	50605754	1688	17.46	1.98	12	2.35	191.00	1683.00	4100	20230310	-18.66	2360	20221013	41.31	4100	-18.66	20230310	2600	28.27	20230103	4100	-18.66	20230310	2360	41.31	20221013	3.75	N	203650	100	50 억		753826	N	N	0	N	00	N
36	20230626	140838	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3360	15	2	0.45	3734334725	1103610	139.35	3325	3440	3325	4345	2345	3345	3383.82	1.49	0	-70811	3415	3380	3325	3290	3235	3397	3307	51	1000	100	2340	5	1	50605754	1700	17.59	2.00	12	2.18	191.00	1683.00	4100	20230310	-18.05	2360	20221013	42.37	4100	-18.05	20230310	2600	29.23	20230103	4100	-18.05	20230310	2360	42.37	20221013	3.75	N	203650	100	50 억		753826	N	N	0	N	00	N
37	20230626	130832	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3380	35	2	1.05	3543942285	1046974	132.20	3325	3440	3325	4345	2345	3345	3385.02	1.49	0	-63764	3415	3380	3325	3290	3235	3397	3307	51	1000	100	2340	5	1	50605754	1710	17.70	2.01	12	2.07	191.00	1683.00	4100	20230310	-17.56	2360	20221013	43.22	4100	-17.56	20230310	2600	30.00	20230103	4100	-17.56	20230310	2360	43.22	20221013	3.75	N	203650	100	50 억		753826	N	N	0	N	00	N
38	20230626	120833	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3375	30	2	0.90	3301466955	974845	123.09	3325	3440	3325	4345	2345	3345	3386.75	1.49	0	-57630	3415	3380	3325	3290	3235	3397	3307	51	1000	100	2340	5	1	50605754	1708	17.67	2.01	12	1.93	191.00	1683.00	4100	20230310	-17.68	2360	20221013	43.01	4100	-17.68	20230310	2600	29.81	20230103	4100	-17.68	20230310	2360	43.01	20221013	3.75	N	203650	100	50 억		753826	N	N	0	N	00	N
39	20230626	110832	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3380	35	2	1.05	3061481755	903725	114.11	3325	3440	3325	4345	2345	3345	3387.72	1.49	0	-42770	3415	3380	3325	3290	3235	3397	3307	51	1000	100	2340	5	1	50605754	1710	17.70	2.01	12	1.79	191.00	1683.00	4100	20230310	-17.56	2360	20221013	43.22	4100	-17.56	20230310	2600	30.00	20230103	4100	-17.56	20230310	2360	43.22	20221013	3.75	N	203650	100	50 억		753826	N	N	0	N	00	N
40	20230626	100833	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3400	55	2	1.64	1954597330	578924	73.10	3325	3420	3325	4345	2345	3345	3376.37	1.49	0	-22260	3415	3380	3325	3290	3235	3397	3307	51	1000	100	2340	5	1	50605754	1721	17.80	2.02	12	1.14	191.00	1683.00	4100	20230310	-17.07	2360	20221013	44.07	4100	-17.07	20230310	2600	30.77	20230103	4100	-17.07	20230310	2360	44.07	20221013	3.75	N	203650	100	50 억		753826	N	N	0	N	00	N
41	20230626	090836	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3355	10	2	0.30	443003940	132384	16.72	3325	3370	3325	4345	2345	3345	3346.38	1.49	0	-8548	3415	3380	3325	3290	3235	3397	3307	51	1000	100	2340	5	1	50605754	1698	17.57	1.99	12	0.26	191.00	1683.00	4100	20230310	-18.17	2360	20221013	42.16	4100	-18.17	20230310	2600	29.04	20230103	4100	-18.17	20230310	2360	42.16	20221013	3.75	N	203650	100	50 억		753826	N	N	0	N	00	N
42	20230623	180423	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3345	75	2	2.29	2633640485	791988	84.28	3330	3360	3270	4250	2290	3270	3325.06	1.36	0	69976	3406	3337	3301	3232	3196	3320	3215	51	980	100	2280	5	1	50605754	1693	17.51	1.99	12	1.57	191.00	1683.00	4100	20230310	-18.41	2360	20221013	41.74	4100	-18.41	20230310	2600	28.65	20230103	4100	-18.41	20230310	2360	41.74	20221013	3.85	N	203650	100	50 억		688488	N	N	0	N	00	N
43	20230623	140702	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3345	75	2	2.29	2098893065	631692	67.22	3330	3360	3270	4250	2290	3270	3322.65	1.36	0	81323	3406	3337	3301	3232	3196	3320	3215	51	980	100	2280	5	1	50605754	1693	17.51	1.99	12	1.25	191.00	1683.00	4100	20230310	-18.41	2360	20221013	41.74	4100	-18.41	20230310	2600	28.65	20230103	4100	-18.41	20230310	2360	41.74	20221013	3.85	N	203650	100	50 억		688488	N	N	0	N	00	N
44	20230622	160137	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3270	-10	5	-0.30	3066283405	924610	154.77	3305	3370	3265	4260	2300	3280	3316.47	1.39	0	-15461	3356	3317	3286	3247	3216	3302	3232	51	980	100	2290	5	1	50605754	1655	17.12	1.94	12	1.83	191.00	1683.00	4100	20230310	-20.24	2360	20221013	38.56	4100	-20.24	20230310	2600	25.77	20230103	4100	-20.24	20230310	2360	38.56	20221013	3.78	N	203650	100	50 억		702956	N	N	0	N	00	N
45	20230622	150425	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3270	-10	5	-0.30	2918756765	879502	147.22	3305	3370	3270	4260	2300	3280	3318.72	1.39	0	-11462	3356	3317	3286	3247	3216	3302	3232	51	980	100	2290	5	1	50605754	1655	17.12	1.94	12	1.74	191.00	1683.00	4100	20230310	-20.24	2360	20221013	38.56	4100	-20.24	20230310	2600	25.77	20230103	4100	-20.24	20230310	2360	38.56	20221013	3.78	N	203650	100	50 억		702956	N	N	0	N	00	N
46	20230622	140417	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3315	35	2	1.07	2414427670	726006	121.52	3305	3370	3280	4260	2300	3280	3325.74	1.39	0	-21514	3356	3317	3286	3247	3216	3302	3232	51	980	100	2290	5	1	50605754	1678	17.36	1.97	12	1.43	191.00	1683.00	4100	20230310	-19.15	2360	20221013	40.47	4100	-19.15	20230310	2600	27.50	20230103	4100	-19.15	20230310	2360	40.47	20221013	3.78	N	203650	100	50 억		702956	N	N	0	N	00	N
47	20230622	130316	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3300	20	2	0.61	1841847530	553636	92.67	3305	3370	3280	4260	2300	3280	3326.97	1.39	0	928	3356	3317	3286	3247	3216	3302	3232	51	980	100	2290	5	1	50605754	1670	17.28	1.96	12	1.09	191.00	1683.00	4100	20230310	-19.51	2360	20221013	39.83	4100	-19.51	20230310	2600	26.92	20230103	4100	-19.51	20230310	2360	39.83	20221013	3.78	N	203650	100	50 억		702956	N	N	0	N	00	N
48	20230622	120212	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3310	30	2	0.91	1711895885	514226	86.07	3305	3370	3280	4260	2300	3280	3329.24	1.39	0	9984	3356	3317	3286	3247	3216	3302	3232	51	980	100	2290	5	1	50605754	1675	17.33	1.97	12	1.02	191.00	1683.00	4100	20230310	-19.27	2360	20221013	40.25	4100	-19.27	20230310	2600	27.31	20230103	4100	-19.27	20230310	2360	40.25	20221013	3.78	N	203650	100	50 억		702956	N	N	0	N	00	N
49	20230622	110658	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3315	35	2	1.07	1570434585	471473	78.92	3305	3370	3280	4260	2300	3280	3331.10	1.39	0	8689	3356	3317	3286	3247	3216	3302	3232	51	980	100	2290	5	1	50605754	1678	17.36	1.97	12	0.93	191.00	1683.00	4100	20230310	-19.15	2360	20221013	40.47	4100	-19.15	20230310	2600	27.50	20230103	4100	-19.15	20230310	2360	40.47	20221013	3.78	N	203650	100	50 억		702956	N	N	0	N	00	N
50	20230622	100717	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3335	55	2	1.68	1283761625	385278	64.49	3305	3370	3280	4260	2300	3280	3332.28	1.39	0	4952	3356	3317	3286	3247	3216	3302	3232	51	980	100	2290	5	1	50605754	1688	17.46	1.98	12	0.76	191.00	1683.00	4100	20230310	-18.66	2360	20221013	41.31	4100	-18.66	20230310	2600	28.27	20230103	4100	-18.66	20230310	2360	41.31	20221013	3.78	N	203650	100	50 억		702956	N	N	0	N	00	N
51	20230622	090838	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3340	60	2	1.83	314855945	95216	15.94	3305	3340	3280	4260	2300	3280	3307.25	1.39	0	24033	3356	3317	3286	3247	3216	3302	3232	51	980	100	2290	5	1	50605754	1690	17.49	1.98	12	0.19	191.00	1683.00	4100	20230310	-18.54	2360	20221013	41.53	4100	-18.54	20230310	2600	28.46	20230103	4100	-18.54	20230310	2360	41.53	20221013	3.78	N	203650	100	50 억		702956	N	N	0	N	00	N
52	20230621	160953	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3280	5	2	0.15	1941732410	588930	16.39	3290	3325	3255	4255	2295	3275	3297.06	1.22	0	82879	3551	3412	3306	3167	3061	3482	3237	51	980	100	2290	5	1	50605754	1660	17.17	1.95	12	1.16	191.00	1683.00	4100	20230310	-20.00	2360	20221013	38.98	4100	-20.00	20230310	2600	26.15	20230103	4100	-20.00	20230310	2360	38.98	20221013	3.81	N	203650	100	50 억		619651	N	N	0	N	00	N
53	20230621	150846	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3285	10	2	0.31	1832838110	555766	15.47	3290	3325	3255	4255	2295	3275	3297.86	1.22	0	88824	3551	3412	3306	3167	3061	3482	3237	51	980	100	2290	5	1	50605754	1662	17.20	1.95	12	1.10	191.00	1683.00	4100	20230310	-19.88	2360	20221013	39.19	4100	-19.88	20230310	2600	26.35	20230103	4100	-19.88	20230310	2360	39.19	20221013	3.81	N	203650	100	50 억		619651	N	N	0	N	00	N
54	20230621	140744	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3280	5	2	0.15	1623733415	492307	13.70	3290	3325	3255	4255	2295	3275	3298.21	1.22	0	102238	3551	3412	3306	3167	3061	3482	3237	51	980	100	2290	5	1	50605754	1660	17.17	1.95	12	0.97	191.00	1683.00	4100	20230310	-20.00	2360	20221013	38.98	4100	-20.00	20230310	2600	26.15	20230103	4100	-20.00	20230310	2360	38.98	20221013	3.81	N	203650	100	50 억		619651	N	N	0	N	00	N
55	20230621	130525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3300	25	2	0.76	1524820835	462229	12.87	3290	3325	3255	4255	2295	3275	3298.84	1.22	0	105101	3551	3412	3306	3167	3061	3482	3237	51	980	100	2290	5	1	50605754	1670	17.28	1.96	12	0.91	191.00	1683.00	4100	20230310	-19.51	2360	20221013	39.83	4100	-19.51	20230310	2600	26.92	20230103	4100	-19.51	20230310	2360	39.83	20221013	3.81	N	203650	100	50 억		619651	N	N	0	N	00	N
56	20230621	120145	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3305	30	2	0.92	1407523505	426742	11.88	3290	3325	3255	4255	2295	3275	3298.30	1.22	0	92716	3551	3412	3306	3167	3061	3482	3237	51	980	100	2290	5	1	50605754	1673	17.30	1.96	12	0.84	191.00	1683.00	4100	20230310	-19.39	2360	20221013	40.04	4100	-19.39	20230310	2600	27.12	20230103	4100	-19.39	20230310	2360	40.04	20221013	3.81	N	203650	100	50 억		619651	N	N	0	N	00	N
57	20230621	110614	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3310	35	2	1.07	1097710985	333210	9.27	3290	3320	3255	4255	2295	3275	3294.35	1.22	0	64838	3551	3412	3306	3167	3061	3482	3237	51	980	100	2290	5	1	50605754	1675	17.33	1.97	12	0.66	191.00	1683.00	4100	20230310	-19.27	2360	20221013	40.25	4100	-19.27	20230310	2600	27.31	20230103	4100	-19.27	20230310	2360	40.25	20221013	3.81	N	203650	100	50 억		619651	N	N	0	N	00	N
58	20230621	100738	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3295	20	2	0.61	804461370	244064	6.79	3290	3320	3255	4255	2295	3275	3296.11	1.22	0	51785	3551	3412	3306	3167	3061	3482	3237	51	980	100	2290	5	1	50605754	1667	17.25	1.96	12	0.48	191.00	1683.00	4100	20230310	-19.63	2360	20221013	39.62	4100	-19.63	20230310	2600	26.73	20230103	4100	-19.63	20230310	2360	39.62	20221013	3.81	N	203650	100	50 억		619651	N	N	0	N	00	N
59	20230621	090912	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3305	30	2	0.92	280369565	85135	2.37	3290	3315	3255	4255	2295	3275	3293.24	1.22	0	12306	3551	3412	3306	3167	3061	3482	3237	51	980	100	2290	5	1	50605754	1673	17.30	1.96	12	0.17	191.00	1683.00	4100	20230310	-19.39	2360	20221013	40.04	4100	-19.39	20230310	2600	27.12	20230103	4100	-19.39	20230310	2360	40.04	20221013	3.81	N	203650	100	50 억		619651	N	N	0	N	00	N
60	20230620	160213	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3275	35	2	1.08	11904143380	3578790	1418.25	3200	3445	3200	4210	2270	3240	3326.34	1.56	0	-181962	3313	3276	3203	3166	3093	3295	3185	51	970	100	2260	5	1	50605754	1657	17.15	1.95	12	7.07	191.00	1683.00	4100	20230310	-20.12	2360	20221013	38.77	4100	-20.12	20230310	2600	25.96	20230103	4100	-20.12	20230310	2360	38.77	20221013	3.78	N	203650	100	50 억		788287	N	N	0	N	00	N
61	20230620	150518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3270	30	2	0.93	11618847580	3491590	1383.69	3200	3445	3200	4210	2270	3240	3327.68	1.56	0	-189444	3313	3276	3203	3166	3093	3295	3185	51	970	100	2260	5	1	50605754	1655	17.12	1.94	12	6.90	191.00	1683.00	4100	20230310	-20.24	2360	20221013	38.56	4100	-20.24	20230310	2600	25.77	20230103	4100	-20.24	20230310	2360	38.56	20221013	3.78	N	203650	100	50 억		788287	N	N	0	N	00	N
62	20230620	140522	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3310	70	2	2.16	6574627700	1981998	785.45	3200	3415	3200	4210	2270	3240	3317.19	1.56	0	-189303	3313	3276	3203	3166	3093	3295	3185	51	970	100	2260	5	1	50605754	1675	17.33	1.97	12	3.92	191.00	1683.00	4100	20230310	-19.27	2360	20221013	40.25	4100	-19.27	20230310	2600	27.31	20230103	4100	-19.27	20230310	2360	40.25	20221013	3.78	N	203650	100	50 억		788287	N	N	0	N	00	N
63	20230620	130141	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3235	-5	5	-0.15	986682185	304788	120.79	3200	3270	3200	4210	2270	3240	3237.27	1.56	0	50551	3313	3276	3203	3166	3093	3295	3185	51	970	100	2260	5	1	50605754	1637	16.94	1.92	12	0.60	191.00	1683.00	4100	20230310	-21.10	2360	20221013	37.08	4100	-21.10	20230310	2600	24.42	20230103	4100	-21.10	20230310	2360	37.08	20221013	3.78	N	203650	100	50 억		788287	N	N	0	N	00	N
64	20230620	120600	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3240	0	3	0.00	918159900	283601	112.39	3200	3270	3200	4210	2270	3240	3237.50	1.56	0	50020	3313	3276	3203	3166	3093	3295	3185	51	970	100	2260	5	1	50605754	1640	16.96	1.93	12	0.56	191.00	1683.00	4100	20230310	-20.98	2360	20221013	37.29	4100	-20.98	20230310	2600	24.62	20230103	4100	-20.98	20230310	2360	37.29	20221013	3.78	N	203650	100	50 억		788287	N	N	0	N	00	N
65	20230620	110128	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3240	0	3	0.00	717106540	221591	87.81	3200	3270	3200	4210	2270	3240	3236.16	1.56	0	18809	3313	3276	3203	3166	3093	3295	3185	51	970	100	2260	5	1	50605754	1640	16.96	1.93	12	0.44	191.00	1683.00	4100	20230310	-20.98	2360	20221013	37.29	4100	-20.98	20230310	2600	24.62	20230103	4100	-20.98	20230310	2360	37.29	20221013	3.78	N	203650	100	50 억		788287	N	N	0	N	00	N
66	20230620	100948	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3240	0	3	0.00	494999285	153291	60.75	3200	3265	3200	4210	2270	3240	3229.12	1.56	0	15808	3313	3276	3203	3166	3093	3295	3185	51	970	100	2260	5	1	50605754	1640	16.96	1.93	12	0.30	191.00	1683.00	4100	20230310	-20.98	2360	20221013	37.29	4100	-20.98	20230310	2600	24.62	20230103	4100	-20.98	20230310	2360	37.29	20221013	3.78	N	203650	100	50 억		788287	N	N	0	N	00	N
67	20230620	090849	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3230	-10	5	-0.31	134113140	41821	16.57	3200	3240	3200	4210	2270	3240	3206.49	1.56	0	369	3313	3276	3203	3166	3093	3295	3185	51	970	100	2260	5	1	50605754	1635	16.91	1.92	12	0.08	191.00	1683.00	4100	20230310	-21.22	2360	20221013	36.86	4100	-21.22	20230310	2600	24.23	20230103	4100	-21.22	20230310	2360	36.86	20221013	3.78	N	203650	100	50 억		788287	N	N	0	N	00	N
68	20230619	161006	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3240	60	2	1.89	793476605	249948	157.16	3180	3240	3130	4130	2230	3180	3174.04	1.53	0	16561	3206	3192	3176	3162	3146	3185	3155	51	950	100	2220	5	1	50605754	1640	16.96	1.93	12	0.49	191.00	1683.00	4100	20230310	-20.98	2360	20221013	37.29	4100	-20.98	20230310	2600	24.62	20230103	4100	-20.98	20230310	2360	37.29	20221013	3.84	N	203650	100	50 억		771810	N	N	0	N	00	N
69	20230619	150925	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3210	30	2	0.94	686614925	216822	136.33	3180	3210	3130	4130	2230	3180	3166.72	1.53	0	19637	3206	3192	3176	3162	3146	3185	3155	51	950	100	2220	5	1	50605754	1624	16.81	1.91	12	0.43	191.00	1683.00	4100	20230310	-21.71	2360	20221013	36.02	4100	-21.71	20230310	2600	23.46	20230103	4100	-21.71	20230310	2360	36.02	20221013	3.84	N	203650	100	50 억		771810	N	N	0	N	00	N
70	20230619	140529	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3185	5	2	0.16	466749450	147924	93.01	3180	3190	3130	4130	2230	3180	3155.32	1.53	0	-22759	3206	3192	3176	3162	3146	3185	3155	51	950	100	2220	5	1	50605754	1612	16.68	1.89	12	0.29	191.00	1683.00	4100	20230310	-22.32	2360	20221013	34.96	4100	-22.32	20230310	2600	22.50	20230103	4100	-22.32	20230310	2360	34.96	20221013	3.84	N	203650	100	50 억		771810	N	N	0	N	00	N
71	20230619	130906	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3165	-15	5	-0.47	397839535	126263	79.39	3180	3180	3130	4130	2230	3180	3150.87	1.53	0	-22898	3206	3192	3176	3162	3146	3185	3155	51	950	100	2220	5	1	50605754	1602	16.57	1.88	12	0.25	191.00	1683.00	4100	20230310	-22.80	2360	20221013	34.11	4100	-22.80	20230310	2600	21.73	20230103	4100	-22.80	20230310	2360	34.11	20221013	3.84	N	203650	100	50 억		771810	N	N	0	N	00	N
72	20230619	120852	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3155	-25	5	-0.79	358511420	113835	71.58	3180	3180	3130	4130	2230	3180	3149.38	1.53	0	-22926	3206	3192	3176	3162	3146	3185	3155	51	950	100	2220	5	1	50605754	1597	16.52	1.87	12	0.22	191.00	1683.00	4100	20230310	-23.05	2360	20221013	33.69	4100	-23.05	20230310	2600	21.35	20230103	4100	-23.05	20230310	2360	33.69	20221013	3.84	N	203650	100	50 억		771810	N	N	0	N	00	N
73	20230619	110123	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3155	-25	5	-0.79	257266290	81638	51.33	3180	3180	3130	4130	2230	3180	3151.28	1.53	0	-26346	3206	3192	3176	3162	3146	3185	3155	51	950	100	2220	5	1	50605754	1597	16.52	1.87	12	0.16	191.00	1683.00	4100	20230310	-23.05	2360	20221013	33.69	4100	-23.05	20230310	2600	21.35	20230103	4100	-23.05	20230310	2360	33.69	20221013	3.84	N	203650	100	50 억		771810	N	N	0	N	00	N
74	20230619	100431	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3155	-25	5	-0.79	215940560	68521	43.08	3180	3180	3130	4130	2230	3180	3151.43	1.53	0	-29012	3206	3192	3176	3162	3146	3185	3155	51	950	100	2220	5	1	50605754	1597	16.52	1.87	12	0.14	191.00	1683.00	4100	20230310	-23.05	2360	20221013	33.69	4100	-23.05	20230310	2600	21.35	20230103	4100	-23.05	20230310	2360	33.69	20221013	3.84	N	203650	100	50 억		771810	N	N	0	N	00	N
75	20230619	090444	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3160	-20	5	-0.63	26007590	8206	5.16	3180	3180	3155	4130	2230	3180	3169.26	1.53	0	-4077	3206	3192	3176	3162	3146	3185	3155	51	950	100	2220	5	1	50605754	1599	16.54	1.88	12	0.02	191.00	1683.00	4100	20230310	-22.93	2360	20221013	33.90	4100	-22.93	20230310	2600	21.54	20230103	4100	-22.93	20230310	2360	33.90	20221013	3.84	N	203650	100	50 억		771810	N	N	0	N	00	N
76	20230616	160517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3180	10	2	0.32	503384600	158729	59.05	3185	3190	3160	4120	2220	3170	3171.23	1.53	0	-4996	3290	3230	3180	3120	3070	3205	3095	51	950	100	2210	5	1	50605754	1609	16.65	1.89	12	0.31	191.00	1683.00	4100	20230310	-22.44	2360	20221013	34.75	4100	-22.44	20230310	2600	22.31	20230103	4100	-22.44	20230310	2360	34.75	20221013	3.84	N	203650	100	50 억		776048	N	N	0	N	00	N
77	20230616	150717	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3170	0	3	0.00	433109810	136581	50.81	3185	3190	3160	4120	2220	3170	3171.08	1.53	0	-2356	3290	3230	3180	3120	3070	3205	3095	51	950	100	2210	5	1	50605754	1604	16.60	1.88	12	0.27	191.00	1683.00	4100	20230310	-22.68	2360	20221013	34.32	4100	-22.68	20230310	2600	21.92	20230103	4100	-22.68	20230310	2360	34.32	20221013	3.84	N	203650	100	50 억		776048	N	N	0	N	00	N
78	20230616	140824	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3170	0	3	0.00	389096855	122676	45.63	3185	3190	3160	4120	2220	3170	3171.75	1.53	0	-1534	3290	3230	3180	3120	3070	3205	3095	51	950	100	2210	5	1	50605754	1604	16.60	1.88	12	0.24	191.00	1683.00	4100	20230310	-22.68	2360	20221013	34.32	4100	-22.68	20230310	2600	21.92	20230103	4100	-22.68	20230310	2360	34.32	20221013	3.84	N	203650	100	50 억		776048	N	N	0	N	00	N
79	20230616	130810	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3175	5	2	0.16	322906120	101787	37.86	3185	3190	3160	4120	2220	3170	3172.37	1.53	0	1666	3290	3230	3180	3120	3070	3205	3095	51	950	100	2210	5	1	50605754	1607	16.62	1.89	12	0.20	191.00	1683.00	4100	20230310	-22.56	2360	20221013	34.53	4100	-22.56	20230310	2600	22.12	20230103	4100	-22.56	20230310	2360	34.53	20221013	3.84	N	203650	100	50 억		776048	N	N	0	N	00	N
80	20230616	120243	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3170	0	3	0.00	274204480	86417	32.15	3185	3190	3160	4120	2220	3170	3173.04	1.53	0	3700	3290	3230	3180	3120	3070	3205	3095	51	950	100	2210	5	1	50605754	1604	16.60	1.88	12	0.17	191.00	1683.00	4100	20230310	-22.68	2360	20221013	34.32	4100	-22.68	20230310	2600	21.92	20230103	4100	-22.68	20230310	2360	34.32	20221013	3.84	N	203650	100	50 억		776048	N	N	0	N	00	N
81	20230616	110735	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3175	5	2	0.16	203774190	64192	23.88	3185	3190	3160	4120	2220	3170	3174.46	1.53	0	3280	3290	3230	3180	3120	3070	3205	3095	51	950	100	2210	5	1	50605754	1607	16.62	1.89	12	0.13	191.00	1683.00	4100	20230310	-22.56	2360	20221013	34.53	4100	-22.56	20230310	2600	22.12	20230103	4100	-22.56	20230310	2360	34.53	20221013	3.84	N	203650	100	50 억		776048	N	N	0	N	00	N
82	20230616	100330	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3185	15	2	0.47	158972930	50101	18.64	3185	3190	3160	4120	2220	3170	3173.06	1.53	0	4520	3290	3230	3180	3120	3070	3205	3095	51	950	100	2210	5	1	50605754	1612	16.68	1.89	12	0.10	191.00	1683.00	4100	20230310	-22.32	2360	20221013	34.96	4100	-22.32	20230310	2600	22.50	20230103	4100	-22.32	20230310	2360	34.96	20221013	3.84	N	203650	100	50 억		776048	N	N	0	N	00	N
83	20230616	090424	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3165	-5	5	-0.16	19784645	6244	2.32	3185	3185	3160	4120	2220	3170	3168.56	1.53	0	-1264	3290	3230	3180	3120	3070	3205	3095	51	950	100	2210	5	1	50605754	1602	16.57	1.88	12	0.01	191.00	1683.00	4100	20230310	-22.80	2360	20221013	34.11	4100	-22.80	20230310	2600	21.73	20230103	4100	-22.80	20230310	2360	34.11	20221013	3.84	N	203650	100	50 억		776048	N	N	0	N	00	N
84	20230615	150220	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3155	-45	5	-1.41	768472595	242334	64.43	3200	3240	3130	4160	2240	3200	3171.13	1.58	0	-24479	3336	3267	3211	3142	3086	3240	3115	51	960	100	2240	5	1	50605754	1597	16.52	1.87	12	0.48	191.00	1683.00	4100	20230310	-23.05	2360	20221013	33.69	4100	-23.05	20230310	2600	21.35	20230103	4100	-23.05	20230310	2360	33.69	20221013	3.85	N	203650	100	50 억		797354	N	N	0	N	00	N
85	20230615	140807	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3150	-50	5	-1.56	707049550	222874	59.25	3200	3240	3130	4160	2240	3200	3172.42	1.58	0	-25789	3336	3267	3211	3142	3086	3240	3115	51	960	100	2240	5	1	50605754	1594	16.49	1.87	12	0.44	191.00	1683.00	4100	20230310	-23.17	2360	20221013	33.47	4100	-23.17	20230310	2600	21.15	20230103	4100	-23.17	20230310	2360	33.47	20221013	3.85	N	203650	100	50 억		797354	N	N	0	N	00	N
86	20230615	130113	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3160	-40	5	-1.25	610113705	192117	51.07	3200	3240	3130	4160	2240	3200	3175.74	1.58	0	-25631	3336	3267	3211	3142	3086	3240	3115	51	960	100	2240	5	1	50605754	1599	16.54	1.88	12	0.38	191.00	1683.00	4100	20230310	-22.93	2360	20221013	33.90	4100	-22.93	20230310	2600	21.54	20230103	4100	-22.93	20230310	2360	33.90	20221013	3.85	N	203650	100	50 억		797354	N	N	0	N	00	N
87	20230615	120550	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3170	-30	5	-0.94	576286370	181415	48.23	3200	3240	3130	4160	2240	3200	3176.62	1.58	0	-26229	3336	3267	3211	3142	3086	3240	3115	51	960	100	2240	5	1	50605754	1604	16.60	1.88	12	0.36	191.00	1683.00	4100	20230310	-22.68	2360	20221013	34.32	4100	-22.68	20230310	2600	21.92	20230103	4100	-22.68	20230310	2360	34.32	20221013	3.85	N	203650	100	50 억		797354	N	N	0	N	00	N
88	20230615	110844	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3150	-50	5	-1.56	462271455	145210	38.60	3200	3240	3140	4160	2240	3200	3183.47	1.58	0	-19323	3336	3267	3211	3142	3086	3240	3115	51	960	100	2240	5	1	50605754	1594	16.49	1.87	12	0.29	191.00	1683.00	4100	20230310	-23.17	2360	20221013	33.47	4100	-23.17	20230310	2600	21.15	20230103	4100	-23.17	20230310	2360	33.47	20221013	3.85	N	203650	100	50 억		797354	N	N	0	N	00	N
89	20230611	184513	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3240	0	3	0.00	845922900	260955	79.36	3255	3275	3220	4210	2270	3240	3242.04	1.70	18927	18979	3320	3280	3255	3215	3190	3267	3202	51	970	100	2260	5	1	50605754	1640	16.96	1.93	12	0.52	191.00	1683.00	4125	20220608	-21.45	2360	20221013	37.29	4100	-20.98	20230310	2600	24.62	20230103	4100	-20.98	20230310	2360	37.29	20221013	3.86	N	203650	100	50 억		862754	N	N	0	N	00	N