KissMeData/321820/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	161035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-180	5	-3.42	140533210	27757	51.16	5240	5240	4860	6830	3690	5260	5062.98	1.18	0	617	5733	5496	5233	4996	4733	5615	5115	35	1570	500	3260	10	1	6908282	351	-2.00	5.83	12	0.40	-2537.00	872.00	10160	20230209	-50.00	4790	20230321	6.05	10160	-50.00	20230209	4790	6.05	20230321	10160	-50.00	20230209	4790	6.05	20230321	1.76	N	321820	500	34 억		81375	N	N	0	N	00	N
3	20230630	151037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-140	5	-2.66	132217160	26124	48.15	5240	5240	4860	6830	3690	5260	5061.14	1.18	0	848	5733	5496	5233	4996	4733	5615	5115	35	1570	500	3260	10	1	6908282	354	-2.02	5.87	12	0.38	-2537.00	872.00	10160	20230209	-49.61	4790	20230321	6.89	10160	-49.61	20230209	4790	6.89	20230321	10160	-49.61	20230209	4790	6.89	20230321	1.76	N	321820	500	34 억		81375	N	N	0	N	00	N
4	20230630	141036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-130	5	-2.47	118491160	23445	43.21	5240	5240	4860	6830	3690	5260	5054.01	1.18	0	931	5733	5496	5233	4996	4733	5615	5115	35	1570	500	3260	10	1	6908282	354	-2.02	5.88	12	0.34	-2537.00	872.00	10160	20230209	-49.51	4790	20230321	7.10	10160	-49.51	20230209	4790	7.10	20230321	10160	-49.51	20230209	4790	7.10	20230321	1.76	N	321820	500	34 억		81375	N	N	0	N	00	N
5	20230630	131035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-180	5	-3.42	87127980	17261	31.82	5240	5240	4860	6830	3690	5260	5047.68	1.18	0	1266	5733	5496	5233	4996	4733	5615	5115	35	1570	500	3260	10	1	6908282	351	-2.00	5.83	12	0.25	-2537.00	872.00	10160	20230209	-50.00	4790	20230321	6.05	10160	-50.00	20230209	4790	6.05	20230321	10160	-50.00	20230209	4790	6.05	20230321	1.76	N	321820	500	34 억		81375	N	N	0	N	00	N
6	20230630	121032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-180	5	-3.42	83304280	16505	30.42	5240	5240	4860	6830	3690	5260	5047.21	1.18	0	1468	5733	5496	5233	4996	4733	5615	5115	35	1570	500	3260	10	1	6908282	351	-2.00	5.83	12	0.24	-2537.00	872.00	10160	20230209	-50.00	4790	20230321	6.05	10160	-50.00	20230209	4790	6.05	20230321	10160	-50.00	20230209	4790	6.05	20230321	1.76	N	321820	500	34 억		81375	N	N	0	N	00	N
7	20230630	111027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-210	5	-3.99	71595720	14200	26.17	5240	5240	4860	6830	3690	5260	5041.95	1.18	0	1615	5733	5496	5233	4996	4733	5615	5115	35	1570	500	3260	10	1	6908282	349	-1.99	5.79	12	0.21	-2537.00	872.00	10160	20230209	-50.30	4790	20230321	5.43	10160	-50.30	20230209	4790	5.43	20230321	10160	-50.30	20230209	4790	5.43	20230321	1.76	N	321820	500	34 억		81375	N	N	0	N	00	N
8	20230630	101036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-160	5	-3.04	54161700	10742	19.80	5240	5240	4860	6830	3690	5260	5042.05	1.18	0	907	5733	5496	5233	4996	4733	5615	5115	35	1570	500	3260	10	1	6908282	352	-2.01	5.85	12	0.16	-2537.00	872.00	10160	20230209	-49.80	4790	20230321	6.47	10160	-49.80	20230209	4790	6.47	20230321	10160	-49.80	20230209	4790	6.47	20230321	1.76	N	321820	500	34 억		81375	N	N	0	N	00	N
9	20230630	091036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-20	5	-0.38	3431880	655	1.21	5240	5240	5230	6830	3690	5260	5239.51	1.18	0	-31	5733	5496	5233	4996	4733	5615	5115	35	1570	500	3260	10	1	6908282	362	-2.07	6.01	12	0.01	-2537.00	872.00	10160	20230209	-48.43	4790	20230321	9.39	10160	-48.43	20230209	4790	9.39	20230321	10160	-48.43	20230209	4790	9.39	20230321	1.76	N	321820	500	34 억		81375	N	N	0	N	00	N
10	20230629	161029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	110	2	2.14	280959965	53853	219.40	5150	5470	4970	6690	3610	5150	5216.93	1.28	0	-7071	5370	5260	5170	5060	4970	5215	5015	35	1540	500	3190	10	1	6908282	363	-2.07	6.03	12	0.78	-2537.00	872.00	10160	20230209	-48.23	4790	20230321	9.81	10160	-48.23	20230209	4790	9.81	20230321	10160	-48.23	20230209	4790	9.81	20230321	1.79	N	321820	500	34 억		88466	N	N	0	N	00	N
11	20230629	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	110	2	2.14	235553465	45220	184.23	5150	5470	4970	6690	3610	5150	5209.05	1.28	0	-6915	5370	5260	5170	5060	4970	5215	5015	35	1540	500	3190	10	1	6908282	363	-2.07	6.03	12	0.65	-2537.00	872.00	10160	20230209	-48.23	4790	20230321	9.81	10160	-48.23	20230209	4790	9.81	20230321	10160	-48.23	20230209	4790	9.81	20230321	1.79	N	321820	500	34 억		88466	N	N	0	N	00	N
12	20230629	141028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	50	2	0.97	175168215	33662	137.14	5150	5470	4970	6690	3610	5150	5203.74	1.28	0	-7789	5370	5260	5170	5060	4970	5215	5015	35	1540	500	3190	10	1	6908282	359	-2.05	5.96	12	0.49	-2537.00	872.00	10160	20230209	-48.82	4790	20230321	8.56	10160	-48.82	20230209	4790	8.56	20230321	10160	-48.82	20230209	4790	8.56	20230321	1.79	N	321820	500	34 억		88466	N	N	0	N	00	N
13	20230629	131026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-120	5	-2.33	70667945	13996	57.02	5150	5160	4970	6690	3610	5150	5049.15	1.28	0	-4557	5370	5260	5170	5060	4970	5215	5015	35	1540	500	3190	10	1	6908282	347	-1.98	5.77	12	0.20	-2537.00	872.00	10160	20230209	-50.49	4790	20230321	5.01	10160	-50.49	20230209	4790	5.01	20230321	10160	-50.49	20230209	4790	5.01	20230321	1.79	N	321820	500	34 억		88466	N	N	0	N	00	N
14	20230629	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-120	5	-2.33	50787675	10041	40.91	5150	5160	4970	6690	3610	5150	5058.03	1.28	0	-3549	5370	5260	5170	5060	4970	5215	5015	35	1540	500	3190	10	1	6908282	347	-1.98	5.77	12	0.15	-2537.00	872.00	10160	20230209	-50.49	4790	20230321	5.01	10160	-50.49	20230209	4790	5.01	20230321	10160	-50.49	20230209	4790	5.01	20230321	1.79	N	321820	500	34 억		88466	N	N	0	N	00	N
15	20230629	111032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-140	5	-2.72	46205830	9125	37.18	5150	5160	4995	6690	3610	5150	5063.65	1.28	0	-3427	5370	5260	5170	5060	4970	5215	5015	35	1540	500	3190	10	1	6908282	346	-1.97	5.75	12	0.13	-2537.00	872.00	10160	20230209	-50.69	4790	20230321	4.59	10160	-50.69	20230209	4790	4.59	20230321	10160	-50.69	20230209	4790	4.59	20230321	1.79	N	321820	500	34 억		88466	N	N	0	N	00	N
16	20230629	101034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-100	5	-1.94	34515480	6790	27.66	5150	5160	5000	6690	3610	5150	5083.28	1.28	0	-2267	5370	5260	5170	5060	4970	5215	5015	35	1540	500	3190	10	1	6908282	349	-1.99	5.79	12	0.10	-2537.00	872.00	10160	20230209	-50.30	4790	20230321	5.43	10160	-50.30	20230209	4790	5.43	20230321	10160	-50.30	20230209	4790	5.43	20230321	1.79	N	321820	500	34 억		88466	N	N	0	N	00	N
17	20230629	090930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-10	5	-0.19	11407560	2217	9.03	5150	5150	5110	6690	3610	5150	5145.49	1.28	0	-2029	5370	5260	5170	5060	4970	5215	5015	35	1540	500	3190	10	1	6908282	355	-2.03	5.89	12	0.03	-2537.00	872.00	10160	20230209	-49.41	4790	20230321	7.31	10160	-49.41	20230209	4790	7.31	20230321	10160	-49.41	20230209	4790	7.31	20230321	1.79	N	321820	500	34 억		88466	N	N	0	N	00	N
18	20230628	161017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-30	5	-0.58	127219770	24546	79.75	5160	5280	5080	6730	3630	5180	5182.91	1.33	0	-3394	5403	5291	5138	5026	4873	5347	5082	35	1550	500	3210	10	1	6908282	356	-2.03	5.91	12	0.36	-2537.00	872.00	10160	20230209	-49.31	4790	20230321	7.52	10160	-49.31	20230209	4790	7.52	20230321	10160	-49.31	20230209	4790	7.52	20230321	1.80	N	321820	500	34 억		91859	N	N	0	N	00	N
19	20230628	151024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-50	5	-0.97	124233400	23966	77.87	5160	5280	5080	6730	3630	5180	5183.74	1.33	0	-3267	5403	5291	5138	5026	4873	5347	5082	35	1550	500	3210	10	1	6908282	354	-2.02	5.88	12	0.35	-2537.00	872.00	10160	20230209	-49.51	4790	20230321	7.10	10160	-49.51	20230209	4790	7.10	20230321	10160	-49.51	20230209	4790	7.10	20230321	1.80	N	321820	500	34 억		91859	N	N	0	N	00	N
20	20230628	141023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-30	5	-0.58	111722030	21515	69.91	5160	5280	5130	6730	3630	5180	5192.75	1.33	0	-3207	5403	5291	5138	5026	4873	5347	5082	35	1550	500	3210	10	1	6908282	356	-2.03	5.91	12	0.31	-2537.00	872.00	10160	20230209	-49.31	4790	20230321	7.52	10160	-49.31	20230209	4790	7.52	20230321	10160	-49.31	20230209	4790	7.52	20230321	1.80	N	321820	500	34 억		91859	N	N	0	N	00	N
21	20230628	131023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	20	2	0.39	92347060	17769	57.73	5160	5280	5160	6730	3630	5180	5197.09	1.33	0	-2465	5403	5291	5138	5026	4873	5347	5082	35	1550	500	3210	10	1	6908282	359	-2.05	5.96	12	0.26	-2537.00	872.00	10160	20230209	-48.82	4790	20230321	8.56	10160	-48.82	20230209	4790	8.56	20230321	10160	-48.82	20230209	4790	8.56	20230321	1.80	N	321820	500	34 억		91859	N	N	0	N	00	N
22	20230628	121035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	20	2	0.39	88013200	16933	55.02	5160	5280	5160	6730	3630	5180	5197.73	1.33	0	-2465	5403	5291	5138	5026	4873	5347	5082	35	1550	500	3210	10	1	6908282	359	-2.05	5.96	12	0.25	-2537.00	872.00	10160	20230209	-48.82	4790	20230321	8.56	10160	-48.82	20230209	4790	8.56	20230321	10160	-48.82	20230209	4790	8.56	20230321	1.80	N	321820	500	34 억		91859	N	N	0	N	00	N
23	20230628	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	40	2	0.77	74677720	14356	46.65	5160	5280	5160	6730	3630	5180	5201.85	1.33	0	-2419	5403	5291	5138	5026	4873	5347	5082	35	1550	500	3210	10	1	6908282	361	-2.06	5.99	12	0.21	-2537.00	872.00	10160	20230209	-48.62	4790	20230321	8.98	10160	-48.62	20230209	4790	8.98	20230321	10160	-48.62	20230209	4790	8.98	20230321	1.80	N	321820	500	34 억		91859	N	N	0	N	00	N
24	20230628	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	30	2	0.58	27605180	5287	17.18	5160	5280	5160	6730	3630	5180	5221.33	1.33	0	-2035	5403	5291	5138	5026	4873	5347	5082	35	1550	500	3210	10	1	6908282	360	-2.05	5.97	12	0.08	-2537.00	872.00	10160	20230209	-48.72	4790	20230321	8.77	10160	-48.72	20230209	4790	8.77	20230321	10160	-48.72	20230209	4790	8.77	20230321	1.80	N	321820	500	34 억		91859	N	N	0	N	00	N
25	20230628	091025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	40	2	0.77	14531620	2772	9.01	5160	5280	5160	6730	3630	5180	5242.29	1.33	0	-2004	5403	5291	5138	5026	4873	5347	5082	35	1550	500	3210	10	1	6908282	361	-2.06	5.99	12	0.04	-2537.00	872.00	10160	20230209	-48.62	4790	20230321	8.98	10160	-48.62	20230209	4790	8.98	20230321	10160	-48.62	20230209	4790	8.98	20230321	1.80	N	321820	500	34 억		91859	N	N	0	N	00	N
26	20230627	161025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	160	2	3.19	156943580	30508	190.13	5020	5250	4985	6520	3520	5020	5144.34	1.28	0	3520	5146	5082	4956	4892	4766	5115	4925	35	1500	500	3110	10	1	6908282	358	-2.04	5.94	12	0.44	-2537.00	872.00	10160	20230209	-49.02	4790	20230321	8.14	10160	-49.02	20230209	4790	8.14	20230321	10160	-49.02	20230209	4790	8.14	20230321	1.81	N	321820	500	34 억		88340	N	N	0	N	00	N
27	20230627	151035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	130	2	2.59	153809680	29903	186.36	5020	5250	4985	6520	3520	5020	5143.62	1.28	0	3619	5146	5082	4956	4892	4766	5115	4925	35	1500	500	3110	10	1	6908282	356	-2.03	5.91	12	0.43	-2537.00	872.00	10160	20230209	-49.31	4790	20230321	7.52	10160	-49.31	20230209	4790	7.52	20230321	10160	-49.31	20230209	4790	7.52	20230321	1.81	N	321820	500	34 억		88340	N	N	0	N	00	N
28	20230627	141043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	130	2	2.59	149875820	29136	181.58	5020	5250	4985	6520	3520	5020	5144.01	1.28	0	3816	5146	5082	4956	4892	4766	5115	4925	35	1500	500	3110	10	1	6908282	356	-2.03	5.91	12	0.42	-2537.00	872.00	10160	20230209	-49.31	4790	20230321	7.52	10160	-49.31	20230209	4790	7.52	20230321	10160	-49.31	20230209	4790	7.52	20230321	1.81	N	321820	500	34 억		88340	N	N	0	N	00	N
29	20230627	131040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	150	2	2.99	136084840	26447	164.82	5020	5250	4985	6520	3520	5020	5145.57	1.28	0	3549	5146	5082	4956	4892	4766	5115	4925	35	1500	500	3110	10	1	6908282	357	-2.04	5.93	12	0.38	-2537.00	872.00	10160	20230209	-49.11	4790	20230321	7.93	10160	-49.11	20230209	4790	7.93	20230321	10160	-49.11	20230209	4790	7.93	20230321	1.81	N	321820	500	34 억		88340	N	N	0	N	00	N
30	20230627	121041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	220	2	4.38	113321050	22040	137.36	5020	5250	4985	6520	3520	5020	5141.61	1.28	0	3725	5146	5082	4956	4892	4766	5115	4925	35	1500	500	3110	10	1	6908282	362	-2.07	6.01	12	0.32	-2537.00	872.00	10160	20230209	-48.43	4790	20230321	9.39	10160	-48.43	20230209	4790	9.39	20230321	10160	-48.43	20230209	4790	9.39	20230321	1.81	N	321820	500	34 억		88340	N	N	0	N	00	N
31	20230627	111051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	170	2	3.39	95065390	18546	115.58	5020	5230	4985	6520	3520	5020	5125.92	1.28	0	3722	5146	5082	4956	4892	4766	5115	4925	35	1500	500	3110	10	1	6908282	359	-2.05	5.95	12	0.27	-2537.00	872.00	10160	20230209	-48.92	4790	20230321	8.35	10160	-48.92	20230209	4790	8.35	20230321	10160	-48.92	20230209	4790	8.35	20230321	1.81	N	321820	500	34 억		88340	N	N	0	N	00	N
32	20230627	101019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	130	2	2.59	50457140	9933	61.90	5020	5180	4985	6520	3520	5020	5079.75	1.28	0	1426	5146	5082	4956	4892	4766	5115	4925	35	1500	500	3110	10	1	6908282	356	-2.03	5.91	12	0.14	-2537.00	872.00	10160	20230209	-49.31	4790	20230321	7.52	10160	-49.31	20230209	4790	7.52	20230321	10160	-49.31	20230209	4790	7.52	20230321	1.81	N	321820	500	34 억		88340	N	N	0	N	00	N
33	20230627	091024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	0	3	0.00	13702790	2730	17.01	5020	5020	4985	6520	3520	5020	5019.34	1.28	0	-26	5146	5082	4956	4892	4766	5115	4925	35	1500	500	3110	10	1	6908282	347	-1.98	5.76	12	0.04	-2537.00	872.00	10160	20230209	-50.59	4790	20230321	4.80	10160	-50.59	20230209	4790	4.80	20230321	10160	-50.59	20230209	4790	4.80	20230321	1.81	N	321820	500	34 억		88340	N	N	0	N	00	N
34	20230626	161024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	50	2	1.01	79670065	16041	53.68	4965	5020	4830	6460	3480	4970	4966.65	1.31	0	-1939	5116	5042	4966	4892	4816	5005	4855	35	1490	500	3080	10	1	6908282	347	-1.98	5.76	12	0.23	-2537.00	872.00	10160	20230209	-50.59	4790	20230321	4.80	10160	-50.59	20230209	4790	4.80	20230321	10160	-50.59	20230209	4790	4.80	20230321	1.78	N	321820	500	34 억		90270	N	N	0	N	00	N
35	20230626	151031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	25	2	0.50	64218010	12951	43.34	4965	5010	4830	6460	3480	4970	4958.54	1.31	0	-1938	5116	5042	4966	4892	4816	5005	4855	35	1490	500	3080	5	1	6908282	345	-1.97	5.73	12	0.19	-2537.00	872.00	10160	20230209	-50.84	4790	20230321	4.28	10160	-50.84	20230209	4790	4.28	20230321	10160	-50.84	20230209	4790	4.28	20230321	1.78	N	321820	500	34 억		90270	N	N	0	N	00	N
36	20230626	141028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	25	2	0.50	49876895	10076	33.72	4965	5010	4830	6460	3480	4970	4950.07	1.31	0	-1672	5116	5042	4966	4892	4816	5005	4855	35	1490	500	3080	5	1	6908282	345	-1.97	5.73	12	0.15	-2537.00	872.00	10160	20230209	-50.84	4790	20230321	4.28	10160	-50.84	20230209	4790	4.28	20230321	10160	-50.84	20230209	4790	4.28	20230321	1.78	N	321820	500	34 억		90270	N	N	0	N	00	N
37	20230626	121024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	30	2	0.60	27602385	5614	18.79	4965	5010	4830	6460	3480	4970	4916.71	1.31	0	-1245	5116	5042	4966	4892	4816	5005	4855	35	1490	500	3080	10	1	6908282	345	-1.97	5.73	12	0.08	-2537.00	872.00	10160	20230209	-50.79	4790	20230321	4.38	10160	-50.79	20230209	4790	4.38	20230321	10160	-50.79	20230209	4790	4.38	20230321	1.78	N	321820	500	34 억		90270	N	N	0	N	00	N
38	20230626	111023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	-55	5	-1.11	23987050	4887	16.35	4965	4970	4830	6460	3480	4970	4908.34	1.31	0	-1203	5116	5042	4966	4892	4816	5005	4855	35	1490	500	3080	5	1	6908282	340	-1.94	5.64	12	0.07	-2537.00	872.00	10160	20230209	-51.62	4790	20230321	2.61	10160	-51.62	20230209	4790	2.61	20230321	10160	-51.62	20230209	4790	2.61	20230321	1.78	N	321820	500	34 억		90270	N	N	0	N	00	N
39	20230626	101021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	-5	5	-0.10	20843910	4251	14.22	4965	4965	4830	6460	3480	4970	4903.30	1.31	0	-1270	5116	5042	4966	4892	4816	5005	4855	35	1490	500	3080	5	1	6908282	343	-1.96	5.69	12	0.06	-2537.00	872.00	10160	20230209	-51.13	4790	20230321	3.65	10160	-51.13	20230209	4790	3.65	20230321	10160	-51.13	20230209	4790	3.65	20230321	1.78	N	321820	500	34 억		90270	N	N	0	N	00	N
40	20230626	091027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	-115	5	-2.31	7945335	1625	5.44	4965	4965	4835	6460	3480	4970	4889.44	1.31	0	-561	5116	5042	4966	4892	4816	5005	4855	35	1490	500	3080	5	1	6908282	335	-1.91	5.57	12	0.02	-2537.00	872.00	10160	20230209	-52.21	4790	20230321	1.36	10160	-52.21	20230209	4790	1.36	20230321	10160	-52.21	20230209	4790	1.36	20230321	1.78	N	321820	500	34 억		90270	N	N	0	N	00	N
41	20230623	185330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	-60	5	-1.19	147224745	29885	178.86	5030	5040	4890	6530	3530	5030	4926.38	1.31	-5070	-5069	5143	5086	5023	4966	4903	5055	4935	35	1500	500	3110	5	1	6908282	343	-1.96	5.70	12	0.43	-2537.00	872.00	10160	20230209	-51.08	4790	20230321	3.76	10160	-51.08	20230209	4790	3.76	20230321	10160	-51.08	20230209	4790	3.76	20230321	1.74	N	321820	500	34 억		90270	N	N	0	N	00	N
42	20230623	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4930	-100	5	-1.99	136850485	27788	166.31	5030	5040	4890	6530	3530	5030	4924.81	1.38	0	-4884	5143	5086	5023	4966	4903	5055	4935	35	1500	500	3110	5	1	6908282	341	-1.94	5.65	12	0.40	-2537.00	872.00	10160	20230209	-51.48	4790	20230321	2.92	10160	-51.48	20230209	4790	2.92	20230321	10160	-51.48	20230209	4790	2.92	20230321	1.74	N	321820	500	34 억		95340	N	N	0	N	00	N
43	20230622	160417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-80	5	-1.57	83785700	16708	178.81	5060	5080	4960	6640	3580	5110	5014.13	1.47	0	-5994	5236	5172	5096	5032	4956	5135	4995	35	1530	500	3160	10	1	6908282	347	-1.98	5.77	12	0.24	-2537.00	872.00	10160	20230209	-50.49	4790	20230321	5.01	10160	-50.49	20230209	4790	5.01	20230321	10160	-50.49	20230209	4790	5.01	20230321	1.75	N	321820	500	34 억		101322	N	N	0	N	00	N
44	20230622	150207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	-115	5	-2.25	69663165	13886	148.61	5060	5080	4960	6640	3580	5110	5016.79	1.47	0	-4793	5236	5172	5096	5032	4956	5135	4995	35	1530	500	3160	5	1	6908282	345	-1.97	5.73	12	0.20	-2537.00	872.00	10160	20230209	-50.84	4790	20230321	4.28	10160	-50.84	20230209	4790	4.28	20230321	10160	-50.84	20230209	4790	4.28	20230321	1.75	N	321820	500	34 억		101322	N	N	0	N	00	N
45	20230622	140604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-90	5	-1.76	61453185	12246	131.06	5060	5080	4960	6640	3580	5110	5018.23	1.47	0	-4114	5236	5172	5096	5032	4956	5135	4995	35	1530	500	3160	10	1	6908282	347	-1.98	5.76	12	0.18	-2537.00	872.00	10160	20230209	-50.59	4790	20230321	4.80	10160	-50.59	20230209	4790	4.80	20230321	10160	-50.59	20230209	4790	4.80	20230321	1.75	N	321820	500	34 억		101322	N	N	0	N	00	N
46	20230622	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-70	5	-1.37	54448835	10849	116.11	5060	5080	4960	6640	3580	5110	5018.79	1.47	0	-3288	5236	5172	5096	5032	4956	5135	4995	35	1530	500	3160	10	1	6908282	348	-1.99	5.78	12	0.16	-2537.00	872.00	10160	20230209	-50.39	4790	20230321	5.22	10160	-50.39	20230209	4790	5.22	20230321	10160	-50.39	20230209	4790	5.22	20230321	1.75	N	321820	500	34 억		101322	N	N	0	N	00	N
47	20230622	120747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-70	5	-1.37	46493535	9270	99.21	5060	5080	4960	6640	3580	5110	5015.48	1.47	0	-2664	5236	5172	5096	5032	4956	5135	4995	35	1530	500	3160	10	1	6908282	348	-1.99	5.78	12	0.13	-2537.00	872.00	10160	20230209	-50.39	4790	20230321	5.22	10160	-50.39	20230209	4790	5.22	20230321	10160	-50.39	20230209	4790	5.22	20230321	1.75	N	321820	500	34 억		101322	N	N	0	N	00	N
48	20230622	110959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-60	5	-1.17	40353615	8052	86.17	5060	5080	4960	6640	3580	5110	5011.63	1.47	0	-2180	5236	5172	5096	5032	4956	5135	4995	35	1530	500	3160	10	1	6908282	349	-1.99	5.79	12	0.12	-2537.00	872.00	10160	20230209	-50.30	4790	20230321	5.43	10160	-50.30	20230209	4790	5.43	20230321	10160	-50.30	20230209	4790	5.43	20230321	1.75	N	321820	500	34 억		101322	N	N	0	N	00	N
49	20230622	100955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-70	5	-1.37	35193835	7026	75.19	5060	5080	4960	6640	3580	5110	5009.09	1.47	0	-1767	5236	5172	5096	5032	4956	5135	4995	35	1530	500	3160	10	1	6908282	348	-1.99	5.78	12	0.10	-2537.00	872.00	10160	20230209	-50.39	4790	20230321	5.22	10160	-50.39	20230209	4790	5.22	20230321	10160	-50.39	20230209	4790	5.22	20230321	1.75	N	321820	500	34 억		101322	N	N	0	N	00	N
50	20230622	090458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-100	5	-1.96	13193365	2643	28.29	5060	5060	4960	6640	3580	5110	4991.81	1.47	0	-1906	5236	5172	5096	5032	4956	5135	4995	35	1530	500	3160	10	1	6908282	346	-1.97	5.75	12	0.04	-2537.00	872.00	10160	20230209	-50.69	4790	20230321	4.59	10160	-50.69	20230209	4790	4.59	20230321	10160	-50.69	20230209	4790	4.59	20230321	1.75	N	321820	500	34 억		101322	N	N	0	N	00	N
51	20230621	160640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	0	3	0.00	47471080	9344	62.91	5160	5160	5020	6640	3580	5110	5079.44	1.51	0	-2789	5306	5207	5091	4992	4876	5257	5042	35	1530	500	3160	10	1	6908282	353	-2.01	5.86	12	0.14	-2537.00	872.00	10160	20230209	-49.70	4790	20230321	6.68	10160	-49.70	20230209	4790	6.68	20230321	10160	-49.70	20230209	4790	6.68	20230321	1.87	N	321820	500	34 억		104111	N	N	0	N	00	N
52	20230621	151005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	0	3	0.00	41242460	8120	54.67	5160	5160	5020	6640	3580	5110	5079.12	1.51	0	-2655	5306	5207	5091	4992	4876	5257	5042	35	1530	500	3160	10	1	6908282	353	-2.01	5.86	12	0.12	-2537.00	872.00	10160	20230209	-49.70	4790	20230321	6.68	10160	-49.70	20230209	4790	6.68	20230321	10160	-49.70	20230209	4790	6.68	20230321	1.87	N	321820	500	34 억		104111	N	N	0	N	00	N
53	20230621	140603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	0	3	0.00	36147090	7121	47.94	5160	5160	5020	6640	3580	5110	5076.13	1.51	0	-2279	5306	5207	5091	4992	4876	5257	5042	35	1530	500	3160	10	1	6908282	353	-2.01	5.86	12	0.10	-2537.00	872.00	10160	20230209	-49.70	4790	20230321	6.68	10160	-49.70	20230209	4790	6.68	20230321	10160	-49.70	20230209	4790	6.68	20230321	1.87	N	321820	500	34 억		104111	N	N	0	N	00	N
54	20230621	130714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-40	5	-0.78	29344890	5787	38.96	5160	5160	5020	6640	3580	5110	5070.83	1.51	0	-2126	5306	5207	5091	4992	4876	5257	5042	35	1530	500	3160	10	1	6908282	350	-2.00	5.81	12	0.08	-2537.00	872.00	10160	20230209	-50.10	4790	20230321	5.85	10160	-50.10	20230209	4790	5.85	20230321	10160	-50.10	20230209	4790	5.85	20230321	1.87	N	321820	500	34 억		104111	N	N	0	N	00	N
55	20230621	120130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-30	5	-0.59	25668020	5064	34.09	5160	5160	5020	6640	3580	5110	5068.72	1.51	0	-1903	5306	5207	5091	4992	4876	5257	5042	35	1530	500	3160	10	1	6908282	351	-2.00	5.83	12	0.07	-2537.00	872.00	10160	20230209	-50.00	4790	20230321	6.05	10160	-50.00	20230209	4790	6.05	20230321	10160	-50.00	20230209	4790	6.05	20230321	1.87	N	321820	500	34 억		104111	N	N	0	N	00	N
56	20230621	110221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-60	5	-1.17	24169370	4768	32.10	5160	5160	5020	6640	3580	5110	5069.08	1.51	0	-1841	5306	5207	5091	4992	4876	5257	5042	35	1530	500	3160	10	1	6908282	349	-1.99	5.79	12	0.07	-2537.00	872.00	10160	20230209	-50.30	4790	20230321	5.43	10160	-50.30	20230209	4790	5.43	20230321	10160	-50.30	20230209	4790	5.43	20230321	1.87	N	321820	500	34 억		104111	N	N	0	N	00	N
57	20230621	100153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-60	5	-1.17	12519630	2462	16.58	5160	5160	5020	6640	3580	5110	5085.15	1.51	0	-918	5306	5207	5091	4992	4876	5257	5042	35	1530	500	3160	10	1	6908282	349	-1.99	5.79	12	0.04	-2537.00	872.00	10160	20230209	-50.30	4790	20230321	5.43	10160	-50.30	20230209	4790	5.43	20230321	10160	-50.30	20230209	4790	5.43	20230321	1.87	N	321820	500	34 억		104111	N	N	0	N	00	N
58	20230621	090501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	20	2	0.39	3523710	685	4.61	5160	5160	5110	6640	3580	5110	5144.10	1.51	0	-139	5306	5207	5091	4992	4876	5257	5042	35	1530	500	3160	10	1	6908282	354	-2.02	5.88	12	0.01	-2537.00	872.00	10160	20230209	-49.51	4790	20230321	7.10	10160	-49.51	20230209	4790	7.10	20230321	10160	-49.51	20230209	4790	7.10	20230321	1.87	N	321820	500	34 억		104111	N	N	0	N	00	N
59	20230620	160240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	80	2	1.59	69512900	13795	24.12	5040	5190	4975	6530	3530	5030	5038.06	1.53	0	-1566	5270	5150	5060	4940	4850	5105	4895	35	1500	500	3110	10	1	6908282	353	-2.01	5.86	12	0.20	-2537.00	872.00	10160	20230209	-49.70	4790	20230321	6.68	10160	-49.70	20230209	4790	6.68	20230321	10160	-49.70	20230209	4790	6.68	20230321	2.16	N	321820	500	34 억		105677	N	N	0	N	00	N
60	20230620	150120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	50	2	0.99	61986560	12320	21.54	5040	5190	4975	6530	3530	5030	5031.40	1.53	0	-1369	5270	5150	5060	4940	4850	5105	4895	35	1500	500	3110	10	1	6908282	351	-2.00	5.83	12	0.18	-2537.00	872.00	10160	20230209	-50.00	4790	20230321	6.05	10160	-50.00	20230209	4790	6.05	20230321	10160	-50.00	20230209	4790	6.05	20230321	2.16	N	321820	500	34 억		105677	N	N	0	N	00	N
61	20230620	140223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	50	2	0.99	57066990	11350	19.84	5040	5190	4975	6530	3530	5030	5027.89	1.53	0	-995	5270	5150	5060	4940	4850	5105	4895	35	1500	500	3110	10	1	6908282	351	-2.00	5.83	12	0.16	-2537.00	872.00	10160	20230209	-50.00	4790	20230321	6.05	10160	-50.00	20230209	4790	6.05	20230321	10160	-50.00	20230209	4790	6.05	20230321	2.16	N	321820	500	34 억		105677	N	N	0	N	00	N
62	20230620	130809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	0	3	0.00	44863980	8937	15.62	5040	5190	4975	6530	3530	5030	5019.80	1.53	0	-632	5270	5150	5060	4940	4850	5105	4895	35	1500	500	3110	10	1	6908282	347	-1.98	5.77	12	0.13	-2537.00	872.00	10160	20230209	-50.49	4790	20230321	5.01	10160	-50.49	20230209	4790	5.01	20230321	10160	-50.49	20230209	4790	5.01	20230321	2.16	N	321820	500	34 억		105677	N	N	0	N	00	N
63	20230620	120137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-20	5	-0.40	30884705	6144	10.74	5040	5190	4975	6530	3530	5030	5026.70	1.53	0	-708	5270	5150	5060	4940	4850	5105	4895	35	1500	500	3110	10	1	6908282	346	-1.97	5.75	12	0.09	-2537.00	872.00	10160	20230209	-50.69	4790	20230321	4.59	10160	-50.69	20230209	4790	4.59	20230321	10160	-50.69	20230209	4790	4.59	20230321	2.16	N	321820	500	34 억		105677	N	N	0	N	00	N
64	20230620	110343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-10	5	-0.20	27620545	5492	9.60	5040	5190	4975	6530	3530	5030	5029.20	1.53	0	-853	5270	5150	5060	4940	4850	5105	4895	35	1500	500	3110	10	1	6908282	347	-1.98	5.76	12	0.08	-2537.00	872.00	10160	20230209	-50.59	4790	20230321	4.80	10160	-50.59	20230209	4790	4.80	20230321	10160	-50.59	20230209	4790	4.80	20230321	2.16	N	321820	500	34 억		105677	N	N	0	N	00	N
65	20230620	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	0	3	0.00	20841625	4141	7.24	5040	5190	4975	6530	3530	5030	5033.15	1.53	0	-845	5270	5150	5060	4940	4850	5105	4895	35	1500	500	3110	10	1	6908282	347	-1.98	5.77	12	0.06	-2537.00	872.00	10160	20230209	-50.49	4790	20230321	5.01	10160	-50.49	20230209	4790	5.01	20230321	10160	-50.49	20230209	4790	5.01	20230321	2.16	N	321820	500	34 억		105677	N	N	0	N	00	N
66	20230620	090229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	90	2	1.79	5994520	1190	2.08	5040	5190	5020	6530	3530	5030	5038.91	1.53	0	-486	5270	5150	5060	4940	4850	5105	4895	35	1500	500	3110	10	1	6908282	354	-2.02	5.87	12	0.02	-2537.00	872.00	10160	20230209	-49.61	4790	20230321	6.89	10160	-49.61	20230209	4790	6.89	20230321	10160	-49.61	20230209	4790	6.89	20230321	2.16	N	321820	500	34 억		105677	N	N	0	N	00	N
67	20230619	160354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-110	5	-2.14	285291825	56952	71.77	5160	5180	4970	6680	3600	5140	5008.56	1.62	0	-6181	5386	5262	5156	5032	4926	5210	4980	35	1540	500	3180	10	1	6908282	347	-1.98	5.77	12	0.82	-2537.00	872.00	10160	20230209	-50.49	4790	20230321	5.01	10160	-50.49	20230209	4790	5.01	20230321	10160	-50.49	20230209	4790	5.01	20230321	2.34	N	321820	500	34 억		111862	N	N	0	N	00	N
68	20230619	150317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-110	5	-2.14	267656765	53444	67.35	5160	5180	4970	6680	3600	5140	5007.34	1.62	0	-5754	5386	5262	5156	5032	4926	5210	4980	35	1540	500	3180	10	1	6908282	347	-1.98	5.77	12	0.77	-2537.00	872.00	10160	20230209	-50.49	4790	20230321	5.01	10160	-50.49	20230209	4790	5.01	20230321	10160	-50.49	20230209	4790	5.01	20230321	2.34	N	321820	500	34 억		111862	N	N	0	N	00	N
69	20230619	140852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	-150	5	-2.92	254148385	50749	63.95	5160	5180	4970	6680	3600	5140	5007.07	1.62	0	-5266	5386	5262	5156	5032	4926	5210	4980	35	1540	500	3180	5	1	6908282	345	-1.97	5.72	12	0.73	-2537.00	872.00	10160	20230209	-50.89	4790	20230321	4.18	10160	-50.89	20230209	4790	4.18	20230321	10160	-50.89	20230209	4790	4.18	20230321	2.34	N	321820	500	34 억		111862	N	N	0	N	00	N
70	20230619	130402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	-150	5	-2.92	229345585	45766	57.67	5160	5180	4970	6680	3600	5140	5010.31	1.62	0	-3514	5386	5262	5156	5032	4926	5210	4980	35	1540	500	3180	5	1	6908282	345	-1.97	5.72	12	0.66	-2537.00	872.00	10160	20230209	-50.89	4790	20230321	4.18	10160	-50.89	20230209	4790	4.18	20230321	10160	-50.89	20230209	4790	4.18	20230321	2.34	N	321820	500	34 억		111862	N	N	0	N	00	N
71	20230619	120858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-130	5	-2.53	186249655	37118	46.78	5160	5180	4980	6680	3600	5140	5016.65	1.62	0	-3709	5386	5262	5156	5032	4926	5210	4980	35	1540	500	3180	10	1	6908282	346	-1.97	5.75	12	0.54	-2537.00	872.00	10160	20230209	-50.69	4790	20230321	4.59	10160	-50.69	20230209	4790	4.59	20230321	10160	-50.69	20230209	4790	4.59	20230321	2.34	N	321820	500	34 억		111862	N	N	0	N	00	N
72	20230619	110754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-140	5	-2.72	166800290	33221	41.86	5160	5180	4980	6680	3600	5140	5019.71	1.62	0	-3274	5386	5262	5156	5032	4926	5210	4980	35	1540	500	3180	10	1	6908282	345	-1.97	5.73	12	0.48	-2537.00	872.00	10160	20230209	-50.79	4790	20230321	4.38	10160	-50.79	20230209	4790	4.38	20230321	10160	-50.79	20230209	4790	4.38	20230321	2.34	N	321820	500	34 억		111862	N	N	0	N	00	N
73	20230619	100948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-110	5	-2.14	124336985	24718	31.15	5160	5180	4995	6680	3600	5140	5028.70	1.62	0	-192	5386	5262	5156	5032	4926	5210	4980	35	1540	500	3180	10	1	6908282	347	-1.98	5.77	12	0.36	-2537.00	872.00	10160	20230209	-50.49	4790	20230321	5.01	10160	-50.49	20230209	4790	5.01	20230321	10160	-50.49	20230209	4790	5.01	20230321	2.34	N	321820	500	34 억		111862	N	N	0	N	00	N
74	20230619	090618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-60	5	-1.17	16267880	3170	3.99	5160	5180	5080	6680	3600	5140	5130.85	1.62	0	-970	5386	5262	5156	5032	4926	5210	4980	35	1540	500	3180	10	1	6908282	351	-2.00	5.83	12	0.05	-2537.00	872.00	10160	20230209	-50.00	4790	20230321	6.05	10160	-50.00	20230209	4790	6.05	20230321	10160	-50.00	20230209	4790	6.05	20230321	2.34	N	321820	500	34 억		111862	N	N	0	N	00	N
75	20230616	160200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-90	5	-1.72	405946610	79133	109.91	5260	5280	5050	6790	3670	5230	5129.93	1.57	0	1480	5616	5422	5276	5082	4936	5350	5010	35	1560	500	3240	10	1	6908282	355	-2.03	5.89	12	1.15	-2537.00	872.00	10160	20230209	-49.41	4790	20230321	7.31	10160	-49.41	20230209	4790	7.31	20230321	10160	-49.41	20230209	4790	7.31	20230321	2.34	N	321820	500	34 억		108596	N	N	0	N	00	N
76	20230616	151024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-100	5	-1.91	379610430	73961	102.73	5260	5280	5070	6790	3670	5230	5132.58	1.57	0	1450	5616	5422	5276	5082	4936	5350	5010	35	1560	500	3240	10	1	6908282	354	-2.02	5.88	12	1.07	-2537.00	872.00	10160	20230209	-49.51	4790	20230321	7.10	10160	-49.51	20230209	4790	7.10	20230321	10160	-49.51	20230209	4790	7.10	20230321	2.34	N	321820	500	34 억		108596	N	N	0	N	00	N
77	20230616	140420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-110	5	-2.10	261718510	50810	70.57	5260	5280	5070	6790	3670	5230	5150.93	1.57	0	2797	5616	5422	5276	5082	4936	5350	5010	35	1560	500	3240	10	1	6908282	354	-2.02	5.87	12	0.74	-2537.00	872.00	10160	20230209	-49.61	4790	20230321	6.89	10160	-49.61	20230209	4790	6.89	20230321	10160	-49.61	20230209	4790	6.89	20230321	2.34	N	321820	500	34 억		108596	N	N	0	N	00	N
78	20230616	131021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-110	5	-2.10	227136420	44047	61.18	5260	5280	5070	6790	3670	5230	5156.68	1.57	0	3060	5616	5422	5276	5082	4936	5350	5010	35	1560	500	3240	10	1	6908282	354	-2.02	5.87	12	0.64	-2537.00	872.00	10160	20230209	-49.61	4790	20230321	6.89	10160	-49.61	20230209	4790	6.89	20230321	10160	-49.61	20230209	4790	6.89	20230321	2.34	N	321820	500	34 억		108596	N	N	0	N	00	N
79	20230616	120241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-30	5	-0.57	99123570	18996	26.38	5260	5280	5170	6790	3670	5230	5218.13	1.57	0	-307	5616	5422	5276	5082	4936	5350	5010	35	1560	500	3240	10	1	6908282	359	-2.05	5.96	12	0.27	-2537.00	872.00	10160	20230209	-48.82	4790	20230321	8.56	10160	-48.82	20230209	4790	8.56	20230321	10160	-48.82	20230209	4790	8.56	20230321	2.34	N	321820	500	34 억		108596	N	N	0	N	00	N
80	20230616	110657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	0	3	0.00	69407150	13272	18.43	5260	5280	5200	6790	3670	5230	5229.59	1.57	0	-244	5616	5422	5276	5082	4936	5350	5010	35	1560	500	3240	10	1	6908282	361	-2.06	6.00	12	0.19	-2537.00	872.00	10160	20230209	-48.52	4790	20230321	9.19	10160	-48.52	20230209	4790	9.19	20230321	10160	-48.52	20230209	4790	9.19	20230321	2.34	N	321820	500	34 억		108596	N	N	0	N	00	N
81	20230616	100712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	30	2	0.57	23689830	4514	6.27	5260	5280	5200	6790	3670	5230	5248.08	1.57	0	-14	5616	5422	5276	5082	4936	5350	5010	35	1560	500	3240	10	1	6908282	363	-2.07	6.03	12	0.07	-2537.00	872.00	10160	20230209	-48.23	4790	20230321	9.81	10160	-48.23	20230209	4790	9.81	20230321	10160	-48.23	20230209	4790	9.81	20230321	2.34	N	321820	500	34 억		108596	N	N	0	N	00	N
82	20230616	090642	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	40	2	0.76	7517310	1434	1.99	5260	5280	5200	6790	3670	5230	5242.20	1.57	0	-85	5616	5422	5276	5082	4936	5350	5010	35	1560	500	3240	10	1	6908282	364	-2.08	6.04	12	0.02	-2537.00	872.00	10160	20230209	-48.13	4790	20230321	10.02	10160	-48.13	20230209	4790	10.02	20230321	10160	-48.13	20230209	4790	10.02	20230321	2.34	N	321820	500	34 억		108596	N	N	0	N	00	N
83	20230615	150147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-180	5	-3.35	365356060	70067	149.39	5390	5470	5130	6990	3770	5380	5214.38	1.60	0	-1049	5760	5570	5470	5280	5180	5520	5230	35	1610	500	3330	10	1	6908282	359	-2.05	5.96	12	1.01	-2537.00	872.00	10160	20230209	-48.82	4790	20230321	8.56	10160	-48.82	20230209	4790	8.56	20230321	10160	-48.82	20230209	4790	8.56	20230321	2.36	N	321820	500	34 억		110701	N	N	0	N	00	N
84	20230615	140534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-220	5	-4.09	351769590	67443	143.80	5390	5470	5130	6990	3770	5380	5215.81	1.60	0	-108	5760	5570	5470	5280	5180	5520	5230	35	1610	500	3330	10	1	6908282	356	-2.03	5.92	12	0.98	-2537.00	872.00	10160	20230209	-49.21	4790	20230321	7.72	10160	-49.21	20230209	4790	7.72	20230321	10160	-49.21	20230209	4790	7.72	20230321	2.36	N	321820	500	34 억		110701	N	N	0	N	00	N
85	20230615	130314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-200	5	-3.72	293732520	56210	119.85	5390	5470	5130	6990	3770	5380	5225.63	1.60	0	-567	5760	5570	5470	5280	5180	5520	5230	35	1610	500	3330	10	1	6908282	358	-2.04	5.94	12	0.81	-2537.00	872.00	10160	20230209	-49.02	4790	20230321	8.14	10160	-49.02	20230209	4790	8.14	20230321	10160	-49.02	20230209	4790	8.14	20230321	2.36	N	321820	500	34 억		110701	N	N	0	N	00	N
86	20230615	120358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-180	5	-3.35	250441830	47872	102.07	5390	5470	5130	6990	3770	5380	5231.49	1.60	0	-1129	5760	5570	5470	5280	5180	5520	5230	35	1610	500	3330	10	1	6908282	359	-2.05	5.96	12	0.69	-2537.00	872.00	10160	20230209	-48.82	4790	20230321	8.56	10160	-48.82	20230209	4790	8.56	20230321	10160	-48.82	20230209	4790	8.56	20230321	2.36	N	321820	500	34 억		110701	N	N	0	N	00	N
87	20230615	110723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-160	5	-2.97	106033610	20029	42.70	5390	5470	5210	6990	3770	5380	5294.00	1.60	0	-882	5760	5570	5470	5280	5180	5520	5230	35	1610	500	3330	10	1	6908282	361	-2.06	5.99	12	0.29	-2537.00	872.00	10160	20230209	-48.62	4790	20230321	8.98	10160	-48.62	20230209	4790	8.98	20230321	10160	-48.62	20230209	4790	8.98	20230321	2.36	N	321820	500	34 억		110701	N	N	0	N	00	N
88	20230611	184535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	0	3	0.00	73854810	13005	59.29	5700	5800	5650	7410	3990	5700	5678.91	1.77	-89	-91	5846	5772	5696	5622	5546	5735	5585	35	1710	500	3530	10	1	6908282	394	-2.25	6.54	12	0.19	-2537.00	872.00	10500	20220608	-45.71	4790	20230321	19.00	10160	-43.90	20230209	4790	19.00	20230321	10300	-44.66	20220609	4790	19.00	20230321	2.36	N	321820	500	34 억		122144	N	N	0	N	00	N