KissMeData/226330/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	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12560	860	2	7.35	10536799610	869740	77.96	11700	12950	11390	15210	8190	11700	12113.32	0.00	0	55295	13566	12632	12066	11132	10566	12350	10850	68	3510	500	7950	10	1	13521716	1698	-37.72	5.40	12	6.43	-333.00	2327.00	14420	20230628	-12.90	7200	20221017	74.44	14420	-12.90	20230628	7300	72.05	20230427	14420	-12.90	20230628	7200	74.44	20221017	2.16	N	226330	500	67 억		0	N	N	27	N	00	N
3	20230630	150914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12520	820	2	7.01	7814395610	656014	58.80	11700	12600	11390	15210	8190	11700	11911.99	0.00	0	58344	13566	12632	12066	11132	10566	12350	10850	68	3510	500	7950	10	1	13521716	1693	-37.60	5.38	12	4.85	-333.00	2327.00	14420	20230628	-13.18	7200	20221017	73.89	14420	-13.18	20230628	7300	71.51	20230427	14420	-13.18	20230628	7200	73.89	20221017	2.16	N	226330	500	67 억		0	N	N	4	N	00	N
4	20230630	140913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12130	430	2	3.68	5328526140	453869	40.68	11700	12200	11390	15210	8190	11700	11740.24	0.00	0	43471	13566	12632	12066	11132	10566	12350	10850	68	3510	500	7950	10	1	13521716	1640	-36.43	5.21	12	3.36	-333.00	2327.00	14420	20230628	-15.88	7200	20221017	68.47	14420	-15.88	20230628	7300	66.16	20230427	14420	-15.88	20230628	7200	68.47	20221017	2.16	N	226330	500	67 억		0	N	N	4	N	00	N
5	20230630	130912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11710	10	2	0.09	4243473130	363471	32.58	11700	11970	11390	15210	8190	11700	11674.85	0.00	0	42437	13566	12632	12066	11132	10566	12350	10850	68	3510	500	7950	10	1	13521716	1583	-35.17	5.03	12	2.69	-333.00	2327.00	14420	20230628	-18.79	7200	20221017	62.64	14420	-18.79	20230628	7300	60.41	20230427	14420	-18.79	20230628	7200	62.64	20221017	2.16	N	226330	500	67 억		0	N	N	4	N	00	N
6	20230630	120909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11610	-90	5	-0.77	4008056870	343306	30.77	11700	11970	11390	15210	8190	11700	11674.87	0.00	0	36088	13566	12632	12066	11132	10566	12350	10850	68	3510	500	7950	10	1	13521716	1570	-34.86	4.99	12	2.54	-333.00	2327.00	14420	20230628	-19.49	7200	20221017	61.25	14420	-19.49	20230628	7300	59.04	20230427	14420	-19.49	20230628	7200	61.25	20221017	2.16	N	226330	500	67 억		0	N	N	4	N	00	N
7	20230630	110912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11940	240	2	2.05	3311437050	283905	25.45	11700	11970	11390	15210	8190	11700	11663.87	0.00	0	32358	13566	12632	12066	11132	10566	12350	10850	68	3510	500	7950	10	1	13521716	1614	-35.86	5.13	12	2.10	-333.00	2327.00	14420	20230628	-17.20	7200	20221017	65.83	14420	-17.20	20230628	7300	63.56	20230427	14420	-17.20	20230628	7200	65.83	20221017	2.16	N	226330	500	67 억		0	N	N	4	N	00	N
8	20230630	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11900	200	2	1.71	2671168680	229848	20.60	11700	11940	11390	15210	8190	11700	11621.40	0.00	0	30665	13566	12632	12066	11132	10566	12350	10850	68	3510	500	7950	10	1	13521716	1609	-35.74	5.11	12	1.70	-333.00	2327.00	14420	20230628	-17.48	7200	20221017	65.28	14420	-17.48	20230628	7300	63.01	20230427	14420	-17.48	20230628	7200	65.28	20221017	2.16	N	226330	500	67 억		0	N	N	4	N	00	N
9	20230630	090913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11760	60	2	0.51	921936230	79585	7.13	11700	11850	11390	15210	8190	11700	11584.05	0.00	0	7129	13566	12632	12066	11132	10566	12350	10850	68	3510	500	7950	10	1	13521716	1590	-35.32	5.05	12	0.59	-333.00	2327.00	14420	20230628	-18.45	7200	20221017	63.33	14420	-18.45	20230628	7300	61.10	20230427	14420	-18.45	20230628	7200	63.33	20221017	2.16	N	226330	500	67 억		0	N	N	4	N	00	N
10	20230629	160907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11700	-1350	5	-10.34	13486376020	1105807	27.91	12700	13000	11500	16960	9140	13050	12197.03	0.00	0	44465	15443	14246	13223	12026	11003	14845	12625	68	3910	500	8870	10	1	13521716	1582	-35.14	5.03	12	8.18	-333.00	2327.00	14420	20230628	-18.86	7200	20221017	62.50	14420	-18.86	20230628	7300	60.27	20230427	14420	-18.86	20230628	7200	62.50	20221017	1.95	N	226330	500	67 억		0	N	N	4	N	00	N
11	20230629	150908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11520	-1530	5	-11.72	12798609890	1047020	26.43	12700	13000	11500	16960	9140	13050	12223.76	0.00	0	36111	15443	14246	13223	12026	11003	14845	12625	68	3910	500	8870	10	1	13521716	1558	-34.59	4.95	12	7.74	-333.00	2327.00	14420	20230628	-20.11	7200	20221017	60.00	14420	-20.11	20230628	7300	57.81	20230427	14420	-20.11	20230628	7200	60.00	20221017	1.95	N	226330	500	67 억		0	N	N	0	N	00	N
12	20230629	140905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11920	-1130	5	-8.66	10664088980	864377	21.82	12700	13000	11800	16960	9140	13050	12337.22	0.00	0	229	15443	14246	13223	12026	11003	14845	12625	68	3910	500	8870	10	1	13521716	1612	-35.80	5.12	12	6.39	-333.00	2327.00	14420	20230628	-17.34	7200	20221017	65.56	14420	-17.34	20230628	7300	63.29	20230427	14420	-17.34	20230628	7200	65.56	20221017	1.95	N	226330	500	67 억		0	N	N	0	N	00	N
13	20230629	130905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12160	-890	5	-6.82	9141434590	737219	18.61	12700	13000	11980	16960	9140	13050	12399.79	0.00	0	-2281	15443	14246	13223	12026	11003	14845	12625	68	3910	500	8870	10	1	13521716	1644	-36.52	5.23	12	5.45	-333.00	2327.00	14420	20230628	-15.67	7200	20221017	68.89	14420	-15.67	20230628	7300	66.58	20230427	14420	-15.67	20230628	7200	68.89	20221017	1.95	N	226330	500	67 억		0	N	N	0	N	00	N
14	20230629	120908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12240	-810	5	-6.21	7834361200	629216	15.88	12700	13000	12150	16960	9140	13050	12450.88	0.00	0	-9671	15443	14246	13223	12026	11003	14845	12625	68	3910	500	8870	10	1	13521716	1655	-36.76	5.26	12	4.65	-333.00	2327.00	14420	20230628	-15.12	7200	20221017	70.00	14420	-15.12	20230628	7300	67.67	20230427	14420	-15.12	20230628	7200	70.00	20221017	1.95	N	226330	500	67 억		0	N	N	0	N	00	N
15	20230629	110910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12330	-720	5	-5.52	6867951530	550733	13.90	12700	13000	12150	16960	9140	13050	12470.45	0.00	0	-4299	15443	14246	13223	12026	11003	14845	12625	68	3910	500	8870	10	1	13521716	1667	-37.03	5.30	12	4.07	-333.00	2327.00	14420	20230628	-14.49	7200	20221017	71.25	14420	-14.49	20230628	7300	68.90	20230427	14420	-14.49	20230628	7200	71.25	20221017	1.95	N	226330	500	67 억		0	N	N	0	N	00	N
16	20230629	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12320	-730	5	-5.59	6001025410	480810	12.14	12700	13000	12150	16960	9140	13050	12480.94	0.00	0	-8398	15443	14246	13223	12026	11003	14845	12625	68	3910	500	8870	10	1	13521716	1666	-37.00	5.29	12	3.56	-333.00	2327.00	14420	20230628	-14.56	7200	20221017	71.11	14420	-14.56	20230628	7300	68.77	20230427	14420	-14.56	20230628	7200	71.11	20221017	1.95	N	226330	500	67 억		0	N	N	0	N	00	N
17	20230629	090824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12280	-770	5	-5.90	1877709710	150353	3.79	12700	12700	12270	16960	9140	13050	12488.26	0.00	0	-22005	15443	14246	13223	12026	11003	14845	12625	68	3910	500	8870	10	1	13521716	1660	-36.88	5.28	12	1.11	-333.00	2327.00	14420	20230628	-14.84	7200	20221017	70.56	14420	-14.84	20230628	7300	68.22	20230427	14420	-14.84	20230628	7200	70.56	20221017	1.95	N	226330	500	67 억		0	N	N	0	N	00	N
18	20230628	160856	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	13050	560	2	4.48	52194559820	3930080	194.81	12250	14420	12200	16230	8750	12490	13282.62	0.00	0	-27477	13443	12966	12013	11536	10583	13205	11775	68	3740	500	8490	10	1	13521716	1765	-39.19	5.61	12	29.06	-333.00	2327.00	14420	20230628	-9.50	7200	20221017	81.25	14420	-9.50	20230628	7300	78.77	20230427	14420	-9.50	20230628	7200	81.25	20221017	1.92	N	226330	500	67 억		0	N	N	10	N	00	N
19	20230628	150903	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	13110	620	2	4.96	50688798380	3815748	189.14	12250	14420	12200	16230	8750	12490	13285.90	0.00	0	-36632	13443	12966	12013	11536	10583	13205	11775	68	3740	500	8490	10	1	13521716	1773	-39.37	5.63	12	28.22	-333.00	2327.00	14420	20230628	-9.08	7200	20221017	82.08	14420	-9.08	20230628	7300	79.59	20230427	14420	-9.08	20230628	7200	82.08	20221017	1.92	N	226330	500	67 억		0	N	N	10	N	00	N
20	20230628	140901	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	13050	560	2	4.48	48740748750	3666621	181.75	12250	14420	12200	16230	8750	12490	13294.98	0.00	0	-53744	13443	12966	12013	11536	10583	13205	11775	68	3740	500	8490	10	1	13521716	1765	-39.19	5.61	12	27.12	-333.00	2327.00	14420	20230628	-9.50	7200	20221017	81.25	14420	-9.50	20230628	7300	78.77	20230427	14420	-9.50	20230628	7200	81.25	20221017	1.92	N	226330	500	67 억		0	N	N	10	N	00	N
21	20230628	130901	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	13060	570	2	4.56	47270444360	3554388	176.19	12250	14420	12200	16230	8750	12490	13301.14	0.00	0	-63867	13443	12966	12013	11536	10583	13205	11775	68	3740	500	8490	10	1	13521716	1766	-39.22	5.61	12	26.29	-333.00	2327.00	14420	20230628	-9.43	7200	20221017	81.39	14420	-9.43	20230628	7300	78.90	20230427	14420	-9.43	20230628	7200	81.39	20221017	1.92	N	226330	500	67 억		0	N	N	10	N	00	N
22	20230628	120913	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	12670	180	2	1.44	45491078920	3417262	169.39	12250	14420	12200	16230	8750	12490	13314.21	0.00	0	-66514	13443	12966	12013	11536	10583	13205	11775	68	3740	500	8490	10	1	13521716	1713	-38.05	5.44	12	25.27	-333.00	2327.00	14420	20230628	-12.14	7200	20221017	75.97	14420	-12.14	20230628	7300	73.56	20230427	14420	-12.14	20230628	7200	75.97	20221017	1.92	N	226330	500	67 억		0	N	N	10	N	00	N
23	20230628	110908	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	12780	290	2	2.32	43395163900	3252229	161.21	12250	14420	12200	16230	8750	12490	13345.46	0.00	0	-63484	13443	12966	12013	11536	10583	13205	11775	68	3740	500	8490	10	1	13521716	1728	-38.38	5.49	12	24.05	-333.00	2327.00	14420	20230628	-11.37	7200	20221017	77.50	14420	-11.37	20230628	7300	75.07	20230427	14420	-11.37	20230628	7200	77.50	20221017	1.92	N	226330	500	67 억		0	N	N	10	N	00	N
24	20230628	100909	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	13140	650	2	5.20	39811412750	2975748	147.50	12250	14420	12200	16230	8750	12490	13381.19	0.00	0	-58999	13443	12966	12013	11536	10583	13205	11775	68	3740	500	8490	10	1	13521716	1777	-39.46	5.65	12	22.01	-333.00	2327.00	14420	20230628	-8.88	7200	20221017	82.50	14420	-8.88	20230628	7300	80.00	20230427	14420	-8.88	20230628	7200	82.50	20221017	1.92	N	226330	500	67 억		0	N	N	10	N	00	N
25	20230628	090904	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	12420	-70	5	-0.56	4923136110	393562	19.51	12250	12880	12200	16230	8750	12490	12509.60	0.00	0	-7148	13443	12966	12013	11536	10583	13205	11775	68	3740	500	8490	10	1	13521716	1679	-37.30	5.34	12	2.91	-333.00	2327.00	12880	20230628	-3.57	7200	20221017	72.50	12880	-3.57	20230628	7300	70.14	20230427	12880	-3.57	20230628	7200	72.50	20221017	1.92	N	226330	500	67 억		0	N	N	10	N	00	N
26	20230627	160903	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	12490	1540	2	14.06	23062361520	1965129	94.57	11170	12490	11060	14230	7670	10950	11721.47	0.00	0	-3476	12643	11796	11003	10156	9363	11400	9760	68	3280	500	7440	10	1	13521716	1689	-37.51	5.37	12	14.53	-333.00	2327.00	12490	20230627	0.00	7200	20221017	73.47	12490	0.00	20230627	7300	71.10	20230427	12490	0.00	20230627	7200	73.47	20221017	1.81	N	226330	500	67 억		0	N	N	10	N	00	N
27	20230627	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11860	910	2	8.31	18824528040	1618665	77.90	11170	12200	11060	14230	7670	10950	11629.68	0.00	0	1927	12643	11796	11003	10156	9363	11400	9760	68	3280	500	7440	10	1	13521716	1604	-35.62	5.10	12	11.97	-333.00	2327.00	12250	20220901	-3.18	7200	20221017	64.72	12200	-2.79	20230627	7300	62.47	20230427	12250	-3.18	20220901	7200	64.72	20221017	1.81	N	226330	500	67 억		0	N	N	14	N	00	N
28	20230627	140919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	400	2	3.65	15544924860	1339562	64.47	11170	12200	11060	14230	7670	10950	11604.50	0.00	0	-10299	12643	11796	11003	10156	9363	11400	9760	68	3280	500	7440	10	1	13521716	1535	-34.08	4.88	12	9.91	-333.00	2327.00	12250	20220901	-7.35	7200	20221017	57.64	12200	-6.97	20230627	7300	55.48	20230427	12250	-7.35	20220901	7200	57.64	20221017	1.81	N	226330	500	67 억		0	N	N	14	N	00	N
29	20230627	130916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11460	510	2	4.66	13441668750	1158576	55.76	11170	12200	11060	14230	7670	10950	11601.91	0.00	0	-31835	12643	11796	11003	10156	9363	11400	9760	68	3280	500	7440	10	1	13521716	1550	-34.41	4.92	12	8.57	-333.00	2327.00	12250	20220901	-6.45	7200	20221017	59.17	12200	-6.07	20230627	7300	56.99	20230427	12250	-6.45	20220901	7200	59.17	20221017	1.81	N	226330	500	67 억		0	N	N	14	N	00	N
30	20230627	120918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11120	170	2	1.55	12781709850	1100464	52.96	11170	12200	11060	14230	7670	10950	11614.86	0.00	0	-32656	12643	11796	11003	10156	9363	11400	9760	68	3280	500	7440	10	1	13521716	1504	-33.39	4.78	12	8.14	-333.00	2327.00	12250	20220901	-9.22	7200	20221017	54.44	12200	-8.85	20230627	7300	52.33	20230427	12250	-9.22	20220901	7200	54.44	20221017	1.81	N	226330	500	67 억		0	N	N	14	N	00	N
31	20230627	110926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	320	2	2.92	11935152900	1024981	49.33	11170	12200	11130	14230	7670	10950	11644.30	0.00	0	-28377	12643	11796	11003	10156	9363	11400	9760	68	3280	500	7440	10	1	13521716	1524	-33.84	4.84	12	7.58	-333.00	2327.00	12250	20220901	-8.00	7200	20221017	56.53	12200	-7.62	20230627	7300	54.38	20230427	12250	-8.00	20220901	7200	56.53	20221017	1.81	N	226330	500	67 억		0	N	N	14	N	00	N
32	20230627	100859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11500	550	2	5.02	10091923070	863165	41.54	11170	12200	11130	14230	7670	10950	11691.80	0.00	0	-21347	12643	11796	11003	10156	9363	11400	9760	68	3280	500	7440	10	1	13521716	1555	-34.53	4.94	12	6.38	-333.00	2327.00	12250	20220901	-6.12	7200	20221017	59.72	12200	-5.74	20230627	7300	57.53	20230427	12250	-6.12	20220901	7200	59.72	20221017	1.81	N	226330	500	67 억		0	N	N	14	N	00	N
33	20230627	090903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11890	940	2	8.58	2936815330	254687	12.26	11170	11940	11130	14230	7670	10950	11531.17	0.00	0	-9128	12643	11796	11003	10156	9363	11400	9760	68	3280	500	7440	10	1	13521716	1608	-35.71	5.11	12	1.88	-333.00	2327.00	12250	20220901	-2.94	7200	20221017	65.14	11940	-0.42	20230627	7300	62.88	20230427	12250	-2.94	20220901	7200	65.14	20221017	1.81	N	226330	500	67 억		0	N	N	14	N	00	N
34	20230626	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10950	-50	5	-0.45	22890567030	2045243	46.75	11000	11850	10210	14300	7700	11000	11192.51	0.00	0	-75018	12886	11942	10666	9722	8446	12415	10195	68	3300	500	7480	10	1	13521716	1481	-32.88	4.71	12	15.13	-333.00	2327.00	12250	20220901	-10.61	7200	20221017	52.08	11850	-7.59	20230626	7300	50.00	20230427	12250	-10.61	20220901	7200	52.08	20221017	1.50	N	226330	500	67 억		0	N	N	14	N	00	N
35	20230626	150908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10880	-120	5	-1.09	22244607330	1986377	45.41	11000	11850	10210	14300	7700	11000	11198.68	0.00	0	-83056	12886	11942	10666	9722	8446	12415	10195	68	3300	500	7480	10	1	13521716	1471	-32.67	4.68	12	14.69	-333.00	2327.00	12250	20220901	-11.18	7200	20221017	51.11	11850	-8.19	20230626	7300	49.04	20230427	12250	-11.18	20220901	7200	51.11	20221017	1.50	N	226330	500	67 억		0	N	N	42	N	00	N
36	20230626	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11120	120	2	1.09	21414903090	1910776	43.68	11000	11850	10210	14300	7700	11000	11207.55	0.00	0	-88346	12886	11942	10666	9722	8446	12415	10195	68	3300	500	7480	10	1	13521716	1504	-33.39	4.78	12	14.13	-333.00	2327.00	12250	20220901	-9.22	7200	20221017	54.44	11850	-6.16	20230626	7300	52.33	20230427	12250	-9.22	20220901	7200	54.44	20221017	1.50	N	226330	500	67 억		0	N	N	42	N	00	N
37	20230626	130900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11160	160	2	1.45	20719992940	1848246	42.25	11000	11850	10210	14300	7700	11000	11210.74	0.00	0	-90843	12886	11942	10666	9722	8446	12415	10195	68	3300	500	7480	10	1	13521716	1509	-33.51	4.80	12	13.67	-333.00	2327.00	12250	20220901	-8.90	7200	20221017	55.00	11850	-5.82	20230626	7300	52.88	20230427	12250	-8.90	20220901	7200	55.00	20221017	1.50	N	226330	500	67 억		0	N	N	42	N	00	N
38	20230626	120902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11500	500	2	4.55	19331797020	1725597	39.45	11000	11850	10210	14300	7700	11000	11203.08	0.00	0	-82257	12886	11942	10666	9722	8446	12415	10195	68	3300	500	7480	10	1	13521716	1555	-34.53	4.94	12	12.76	-333.00	2327.00	12250	20220901	-6.12	7200	20221017	59.72	11850	-2.95	20230626	7300	57.53	20230427	12250	-6.12	20220901	7200	59.72	20221017	1.50	N	226330	500	67 억		0	N	N	42	N	00	N
39	20230626	110901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11380	380	2	3.45	17333152300	1550265	35.44	11000	11850	10210	14300	7700	11000	11180.88	0.00	0	-102914	12886	11942	10666	9722	8446	12415	10195	68	3300	500	7480	10	1	13521716	1539	-34.17	4.89	12	11.47	-333.00	2327.00	12250	20220901	-7.10	7200	20221017	58.06	11850	-3.97	20230626	7300	55.89	20230427	12250	-7.10	20220901	7200	58.06	20221017	1.50	N	226330	500	67 억		0	N	N	42	N	00	N
40	20230626	100901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	330	2	3.00	7858805010	720865	16.48	11000	11520	10210	14300	7700	11000	10901.77	0.00	0	-93032	12886	11942	10666	9722	8446	12415	10195	68	3300	500	7480	10	1	13521716	1532	-34.02	4.87	12	5.33	-333.00	2327.00	12250	20220901	-7.51	7200	20221017	57.36	11770	-3.74	20230203	7300	55.21	20230427	12250	-7.51	20220901	7200	57.36	20221017	1.50	N	226330	500	67 억		0	N	N	42	N	00	N
41	20230626	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10440	-560	5	-5.09	1587676420	150098	3.43	11000	11000	10300	14300	7700	11000	10574.74	0.00	0	-33078	12886	11942	10666	9722	8446	12415	10195	68	3300	500	7480	10	1	13521716	1412	-31.35	4.49	12	1.11	-333.00	2327.00	12250	20220901	-14.78	7200	20221017	45.00	11770	-11.30	20230203	7300	43.01	20230427	12250	-14.78	20220901	7200	45.00	20221017	1.50	N	226330	500	67 억		0	N	N	42	N	00	N
42	20230623	182011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11000	1440	2	15.06	47516175950	4374394	679.64	9540	11610	9390	12420	6700	9560	10862.37	0.00	0	17851	10146	9852	9576	9282	9006	9715	9145	68	2860	500	6500	10	1	13521716	1487	-33.03	4.73	12	32.35	-333.00	2327.00	12250	20220901	-10.20	7200	20221017	52.78	11770	-6.54	20230203	7300	50.68	20230427	12250	-10.20	20220901	7200	52.78	20221017	1.30	N	226330	500	67 억		0	N	N	42	N	00	N
43	20230623	140724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10860	1300	2	13.60	43173472590	3981231	618.56	9540	11610	9390	12420	6700	9560	10844.31	0.00	0	13077	10146	9852	9576	9282	9006	9715	9145	68	2860	500	6500	10	1	13521716	1468	-32.61	4.67	12	29.44	-333.00	2327.00	12250	20220901	-11.35	7200	20221017	50.83	11770	-7.73	20230203	7300	48.77	20230427	12250	-11.35	20220901	7200	50.83	20221017	1.30	N	226330	500	67 억		0	N	N	0	N	00	N
44	20230622	160544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9560	-490	5	-4.88	6024567940	633710	10.77	9860	9870	9300	13060	7040	10050	9506.49	0.00	0	-25902	12476	11262	10136	8922	7796	11870	9530	68	3010	500	6830	10	1	13521716	1293	-28.71	4.11	12	4.69	-333.00	2327.00	12250	20220901	-21.96	7200	20221017	32.78	11770	-18.78	20230203	7300	30.96	20230427	12250	-21.96	20220901	7200	32.78	20221017	1.29	N	226330	500	67 억		0	N	N	6	N	00	N
45	20230622	150927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9370	-680	5	-6.77	5536287080	582380	9.90	9860	9870	9300	13060	7040	10050	9506.03	0.00	0	-17236	12476	11262	10136	8922	7796	11870	9530	68	3010	500	6830	10	1	13521716	1267	-28.14	4.03	12	4.31	-333.00	2327.00	12250	20220901	-23.51	7200	20221017	30.14	11770	-20.39	20230203	7300	28.36	20230427	12250	-23.51	20220901	7200	30.14	20221017	1.29	N	226330	500	67 억		0	N	N	6	N	00	N
46	20230622	140245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9430	-620	5	-6.17	4982895230	523420	8.90	9860	9870	9300	13060	7040	10050	9519.57	0.00	0	-24356	12476	11262	10136	8922	7796	11870	9530	68	3010	500	6830	10	1	13521716	1275	-28.32	4.05	12	3.87	-333.00	2327.00	12250	20220901	-23.02	7200	20221017	30.97	11770	-19.88	20230203	7300	29.18	20230427	12250	-23.02	20220901	7200	30.97	20221017	1.29	N	226330	500	67 억		0	N	N	6	N	00	N
47	20230622	130540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9380	-670	5	-6.67	4650991050	488155	8.30	9860	9870	9300	13060	7040	10050	9527.36	0.00	0	-14867	12476	11262	10136	8922	7796	11870	9530	68	3010	500	6830	10	1	13521716	1268	-28.17	4.03	12	3.61	-333.00	2327.00	12250	20220901	-23.43	7200	20221017	30.28	11770	-20.31	20230203	7300	28.49	20230427	12250	-23.43	20220901	7200	30.28	20221017	1.29	N	226330	500	67 억		0	N	N	6	N	00	N
48	20230622	120438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9430	-620	5	-6.17	4222210340	442591	7.52	9860	9870	9300	13060	7040	10050	9539.40	0.00	0	-15791	12476	11262	10136	8922	7796	11870	9530	68	3010	500	6830	10	1	13521716	1275	-28.32	4.05	12	3.27	-333.00	2327.00	12250	20220901	-23.02	7200	20221017	30.97	11770	-19.88	20230203	7300	29.18	20230427	12250	-23.02	20220901	7200	30.97	20221017	1.29	N	226330	500	67 억		0	N	N	6	N	00	N
49	20230622	110948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	-450	5	-4.48	3712475000	388627	6.61	9860	9870	9300	13060	7040	10050	9552.40	0.00	0	-7530	12476	11262	10136	8922	7796	11870	9530	68	3010	500	6830	10	1	13521716	1298	-28.83	4.13	12	2.87	-333.00	2327.00	12250	20220901	-21.63	7200	20221017	33.33	11770	-18.44	20230203	7300	31.51	20230427	12250	-21.63	20220901	7200	33.33	20221017	1.29	N	226330	500	67 억		0	N	N	6	N	00	N
50	20230622	100810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9400	-650	5	-6.47	3031674240	317274	5.39	9860	9870	9300	13060	7040	10050	9554.90	0.00	0	-9620	12476	11262	10136	8922	7796	11870	9530	68	3010	500	6830	10	1	13521716	1271	-28.23	4.04	12	2.35	-333.00	2327.00	12250	20220901	-23.27	7200	20221017	30.56	11770	-20.14	20230203	7300	28.77	20230427	12250	-23.27	20220901	7200	30.56	20221017	1.29	N	226330	500	67 억		0	N	N	6	N	00	N
51	20230622	090847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9620	-430	5	-4.28	967923630	99707	1.69	9860	9870	9570	13060	7040	10050	9706.62	0.00	0	-6196	12476	11262	10136	8922	7796	11870	9530	68	3010	500	6830	10	1	13521716	1301	-28.89	4.13	12	0.74	-333.00	2327.00	12250	20220901	-21.47	7200	20221017	33.61	11770	-18.27	20230203	7300	31.78	20230427	12250	-21.47	20220901	7200	33.61	20221017	1.29	N	226330	500	67 억		0	N	N	6	N	00	N
52	20230621	160314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	1050	2	11.67	61013703420	5858257	290.34	9010	11350	9010	11700	6300	9000	10415.40	0.00	0	-29902	11066	10032	9166	8132	7266	10550	8650	68	2700	500	6120	10	1	13521716	1359	-30.18	4.32	12	43.32	-333.00	2327.00	12250	20220901	-17.96	7200	20221017	39.58	11770	-14.61	20230203	7300	37.67	20230427	12250	-17.96	20220901	7200	39.58	20221017	1.28	N	226330	500	67 억		0	N	N	6	N	00	N
53	20230621	150618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	1090	2	12.11	60083833450	5765582	285.74	9010	11350	9010	11700	6300	9000	10421.12	0.00	0	-28716	11066	10032	9166	8132	7266	10550	8650	68	2700	500	6120	10	1	13521716	1364	-30.30	4.34	12	42.64	-333.00	2327.00	12250	20220901	-17.63	7200	20221017	40.14	11770	-14.27	20230203	7300	38.22	20230427	12250	-17.63	20220901	7200	40.14	20221017	1.28	N	226330	500	67 억		0	N	N	0	N	00	N
54	20230621	140554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	1130	2	12.56	57779628320	5535365	274.33	9010	11350	9010	11700	6300	9000	10438.27	0.00	0	-29624	11066	10032	9166	8132	7266	10550	8650	68	2700	500	6120	10	1	13521716	1370	-30.42	4.35	12	40.94	-333.00	2327.00	12250	20220901	-17.31	7200	20221017	40.69	11770	-13.93	20230203	7300	38.77	20230427	12250	-17.31	20220901	7200	40.69	20221017	1.28	N	226330	500	67 억		0	N	N	0	N	00	N
55	20230621	130936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	1110	2	12.33	55936507020	5351894	265.24	9010	11350	9010	11700	6300	9000	10451.72	0.00	0	-36286	11066	10032	9166	8132	7266	10550	8650	68	2700	500	6120	10	1	13521716	1367	-30.36	4.34	12	39.58	-333.00	2327.00	12250	20220901	-17.47	7200	20221017	40.42	11770	-14.10	20230203	7300	38.49	20230427	12250	-17.47	20220901	7200	40.42	20221017	1.28	N	226330	500	67 억		0	N	N	0	N	00	N
56	20230621	120916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10380	1380	2	15.33	52512201910	5015955	248.59	9010	11350	9010	11700	6300	9000	10469.03	0.00	0	-19433	11066	10032	9166	8132	7266	10550	8650	68	2700	500	6120	10	1	13521716	1404	-31.17	4.46	12	37.10	-333.00	2327.00	12250	20220901	-15.27	7200	20221017	44.17	11770	-11.81	20230203	7300	42.19	20230427	12250	-15.27	20220901	7200	44.17	20221017	1.28	N	226330	500	67 억		0	N	N	0	N	00	N
57	20230621	110405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11020	2020	2	22.44	43581752640	4168830	206.61	9010	11350	9010	11700	6300	9000	10454.19	0.00	0	-50092	11066	10032	9166	8132	7266	10550	8650	68	2700	500	6120	10	1	13521716	1490	-33.09	4.74	12	30.83	-333.00	2327.00	12250	20220901	-10.04	7200	20221017	53.06	11770	-6.37	20230203	7300	50.96	20230427	12250	-10.04	20220901	7200	53.06	20221017	1.28	N	226330	500	67 억		0	N	N	0	N	00	N
58	20230621	100243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9880	880	2	9.78	16283187320	1644518	81.50	9010	10450	9010	11700	6300	9000	9901.50	0.00	0	2336	11066	10032	9166	8132	7266	10550	8650	68	2700	500	6120	10	1	13521716	1336	-29.67	4.25	12	12.16	-333.00	2327.00	12250	20220901	-19.35	7200	20221017	37.22	11770	-16.06	20230203	7300	35.34	20230427	12250	-19.35	20220901	7200	37.22	20221017	1.28	N	226330	500	67 억		0	N	N	0	N	00	N
59	20230621	090756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9720	720	2	8.00	2054878420	216823	10.75	9010	9910	9010	11700	6300	9000	9477.22	0.00	0	775	11066	10032	9166	8132	7266	10550	8650	68	2700	500	6120	10	1	13521716	1314	-29.19	4.18	12	1.60	-333.00	2327.00	12250	20220901	-20.65	7200	20221017	35.00	11770	-17.42	20230203	7300	33.15	20230427	12250	-20.65	20220901	7200	35.00	20221017	1.28	N	226330	500	67 억		0	N	N	0	N	00	N
60	20230620	161028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9000	490	2	5.76	19051559680	2011044	1697.96	8600	10200	8300	11060	5960	8510	9473.66	0.00	0	37963	9183	8846	8583	8246	7983	8715	8115	68	2550	500	5780	10	1	13521716	1217	-27.03	3.87	12	14.87	-333.00	2327.00	12250	20220901	-26.53	7200	20221017	25.00	11770	-23.53	20230203	7300	23.29	20230427	12250	-26.53	20220901	7200	25.00	20221017	1.26	N	226330	500	67 억		0	N	N	0	N	00	N
61	20230620	150108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9030	520	2	6.11	18641406990	1965540	1659.54	8600	10200	8300	11060	5960	8510	9484.11	0.00	0	34505	9183	8846	8583	8246	7983	8715	8115	68	2550	500	5780	10	1	13521716	1221	-27.12	3.88	12	14.54	-333.00	2327.00	12250	20220901	-26.29	7200	20221017	25.42	11770	-23.28	20230203	7300	23.70	20230427	12250	-26.29	20220901	7200	25.42	20221017	1.26	N	226330	500	67 억		0	N	N	0	N	00	N
62	20230620	140232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9140	630	2	7.40	17551921030	1845208	1557.94	8600	10200	8300	11060	5960	8510	9512.16	0.00	0	13014	9183	8846	8583	8246	7983	8715	8115	68	2550	500	5780	10	1	13521716	1236	-27.45	3.93	12	13.65	-333.00	2327.00	12250	20220901	-25.39	7200	20221017	26.94	11770	-22.34	20230203	7300	25.21	20230427	12250	-25.39	20220901	7200	26.94	20221017	1.26	N	226330	500	67 억		0	N	N	0	N	00	N
63	20230620	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9160	650	2	7.64	3090750860	345306	291.55	8600	9210	8300	11060	5960	8510	8950.76	0.00	0	8024	9183	8846	8583	8246	7983	8715	8115	68	2550	500	5780	10	1	13521716	1239	-27.51	3.94	12	2.55	-333.00	2327.00	12250	20220901	-25.22	7200	20221017	27.22	11770	-22.18	20230203	7300	25.48	20230427	12250	-25.22	20220901	7200	27.22	20221017	1.26	N	226330	500	67 억		0	N	N	0	N	00	N
64	20230620	120337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9020	510	2	5.99	2305042370	259008	218.68	8600	9180	8300	11060	5960	8510	8899.50	0.00	0	6365	9183	8846	8583	8246	7983	8715	8115	68	2550	500	5780	10	1	13521716	1220	-27.09	3.88	12	1.92	-333.00	2327.00	12250	20220901	-26.37	7200	20221017	25.28	11770	-23.36	20230203	7300	23.56	20230427	12250	-26.37	20220901	7200	25.28	20221017	1.26	N	226330	500	67 억		0	N	N	0	N	00	N
65	20230620	110522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8770	260	2	3.06	993583870	113995	96.25	8600	8930	8300	11060	5960	8510	8716.03	0.00	0	-8661	9183	8846	8583	8246	7983	8715	8115	68	2550	500	5780	10	1	13521716	1186	-26.34	3.77	12	0.84	-333.00	2327.00	12250	20220901	-28.41	7200	20221017	21.81	11770	-25.49	20230203	7300	20.14	20230427	12250	-28.41	20220901	7200	21.81	20221017	1.26	N	226330	500	67 억		0	N	N	0	N	00	N
66	20230620	100500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8450	-60	5	-0.71	243051760	28786	24.30	8600	8620	8300	11060	5960	8510	8443.40	0.00	0	-9955	9183	8846	8583	8246	7983	8715	8115	68	2550	500	5780	10	1	13521716	1143	-25.38	3.63	12	0.21	-333.00	2327.00	12250	20220901	-31.02	7200	20221017	17.36	11770	-28.21	20230203	7300	15.75	20230427	12250	-31.02	20220901	7200	17.36	20221017	1.26	N	226330	500	67 억		0	N	N	0	N	00	N
67	20230620	090817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8520	10	2	0.12	48960690	5720	4.83	8600	8620	8420	11060	5960	8510	8559.56	0.00	0	-1517	9183	8846	8583	8246	7983	8715	8115	68	2550	500	5780	10	1	13521716	1152	-25.59	3.66	12	0.04	-333.00	2327.00	12250	20220901	-30.45	7200	20221017	18.33	11770	-27.61	20230203	7300	16.71	20230427	12250	-30.45	20220901	7200	18.33	20221017	1.26	N	226330	500	67 억		0	N	N	0	N	00	N
68	20230619	160110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8510	80	2	0.95	1017235600	118024	41.65	8520	8920	8320	10950	5910	8430	8619.04	0.00	0	5996	9176	8802	8606	8232	8036	8705	8135	68	2520	500	5730	10	1	13521716	1151	-25.56	3.66	12	0.87	-333.00	2327.00	12250	20220901	-30.53	7200	20221017	18.19	11770	-27.70	20230203	7300	16.58	20230427	12250	-30.53	20220901	7200	18.19	20221017	1.25	N	226330	500	67 억		0	N	N	0	N	00	N
69	20230619	150938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8510	80	2	0.95	966524700	112043	39.54	8520	8920	8320	10950	5910	8430	8626.54	0.00	0	8082	9176	8802	8606	8232	8036	8705	8135	68	2520	500	5730	10	1	13521716	1151	-25.56	3.66	12	0.83	-333.00	2327.00	12250	20220901	-30.53	7200	20221017	18.19	11770	-27.70	20230203	7300	16.58	20230427	12250	-30.53	20220901	7200	18.19	20221017	1.25	N	226330	500	67 억		0	N	N	0	N	00	N
70	20230619	141011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8490	60	2	0.71	916388830	106132	37.45	8520	8920	8320	10950	5910	8430	8634.61	0.00	0	7854	9176	8802	8606	8232	8036	8705	8135	68	2520	500	5730	10	1	13521716	1148	-25.50	3.65	12	0.78	-333.00	2327.00	12250	20220901	-30.69	7200	20221017	17.92	11770	-27.87	20230203	7300	16.30	20230427	12250	-30.69	20220901	7200	17.92	20221017	1.25	N	226330	500	67 억		0	N	N	0	N	00	N
71	20230619	130117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8590	160	2	1.90	785805030	90806	32.04	8520	8920	8320	10950	5910	8430	8653.90	0.00	0	8314	9176	8802	8606	8232	8036	8705	8135	68	2520	500	5730	10	1	13521716	1162	-25.80	3.69	12	0.67	-333.00	2327.00	12250	20220901	-29.88	7200	20221017	19.31	11770	-27.02	20230203	7300	17.67	20230427	12250	-29.88	20220901	7200	19.31	20221017	1.25	N	226330	500	67 억		0	N	N	0	N	00	N
72	20230619	121034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8550	120	2	1.42	748122470	86405	30.49	8520	8920	8320	10950	5910	8430	8658.58	0.00	0	8364	9176	8802	8606	8232	8036	8705	8135	68	2520	500	5730	10	1	13521716	1156	-25.68	3.67	12	0.64	-333.00	2327.00	12250	20220901	-30.20	7200	20221017	18.75	11770	-27.36	20230203	7300	17.12	20230427	12250	-30.20	20220901	7200	18.75	20221017	1.25	N	226330	500	67 억		0	N	N	0	N	00	N
73	20230619	111001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8570	140	2	1.66	701691550	80971	28.57	8520	8920	8320	10950	5910	8430	8666.24	0.00	0	9671	9176	8802	8606	8232	8036	8705	8135	68	2520	500	5730	10	1	13521716	1159	-25.74	3.68	12	0.60	-333.00	2327.00	12250	20220901	-30.04	7200	20221017	19.03	11770	-27.19	20230203	7300	17.40	20230427	12250	-30.04	20220901	7200	19.03	20221017	1.25	N	226330	500	67 억		0	N	N	0	N	00	N
74	20230619	100818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8780	350	2	4.15	364119230	42529	15.01	8520	8790	8320	10950	5910	8430	8561.96	0.00	0	1627	9176	8802	8606	8232	8036	8705	8135	68	2520	500	5730	10	1	13521716	1187	-26.37	3.77	12	0.31	-333.00	2327.00	12250	20220901	-28.33	7200	20221017	21.94	11770	-25.40	20230203	7300	20.27	20230427	12250	-28.33	20220901	7200	21.94	20221017	1.25	N	226330	500	67 억		0	N	N	0	N	00	N
75	20230619	090818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8360	-70	5	-0.83	43591760	5168	1.82	8520	8520	8320	10950	5910	8430	8435.03	0.00	0	-1462	9176	8802	8606	8232	8036	8705	8135	68	2520	500	5730	10	1	13521716	1130	-25.11	3.59	12	0.04	-333.00	2327.00	12250	20220901	-31.76	7200	20221017	16.11	11770	-28.97	20230203	7300	14.52	20230427	12250	-31.76	20220901	7200	16.11	20221017	1.25	N	226330	500	67 억		0	N	N	0	N	00	N
76	20230616	160717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8430	60	2	0.72	2463068410	282728	307.04	8640	8980	8410	10880	5860	8370	8712.74	0.00	0	11968	8683	8526	8293	8136	7903	8605	8215	68	2510	500	5690	10	1	13521716	1140	-25.32	3.62	12	2.09	-333.00	2327.00	12250	20220901	-31.18	7200	20221017	17.08	11770	-28.38	20230203	7300	15.48	20230427	12250	-31.18	20220901	7200	17.08	20221017	1.27	N	226330	500	67 억		0	N	N	0	N	00	N
77	20230616	150144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8470	100	2	1.19	2379903590	272873	296.34	8640	8980	8450	10880	5860	8370	8721.65	0.00	0	15955	8683	8526	8293	8136	7903	8605	8215	68	2510	500	5690	10	1	13521716	1145	-25.44	3.64	12	2.02	-333.00	2327.00	12250	20220901	-30.86	7200	20221017	17.64	11770	-28.04	20230203	7300	16.03	20230427	12250	-30.86	20220901	7200	17.64	20221017	1.27	N	226330	500	67 억		0	N	N	0	N	00	N
78	20230616	140617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8510	140	2	1.67	2216379340	253588	275.39	8640	8980	8480	10880	5860	8370	8740.08	0.00	0	15129	8683	8526	8293	8136	7903	8605	8215	68	2510	500	5690	10	1	13521716	1151	-25.56	3.66	12	1.88	-333.00	2327.00	12250	20220901	-30.53	7200	20221017	18.19	11770	-27.70	20230203	7300	16.58	20230427	12250	-30.53	20220901	7200	18.19	20221017	1.27	N	226330	500	67 억		0	N	N	0	N	00	N
79	20230616	130346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8540	170	2	2.03	2094706380	239286	259.86	8640	8980	8500	10880	5860	8370	8753.99	0.00	0	14629	8683	8526	8293	8136	7903	8605	8215	68	2510	500	5690	10	1	13521716	1155	-25.65	3.67	12	1.77	-333.00	2327.00	12250	20220901	-30.29	7200	20221017	18.61	11770	-27.44	20230203	7300	16.99	20230427	12250	-30.29	20220901	7200	18.61	20221017	1.27	N	226330	500	67 억		0	N	N	0	N	00	N
80	20230616	120922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8550	180	2	2.15	2030628220	231768	251.70	8640	8980	8500	10880	5860	8370	8761.47	0.00	0	13865	8683	8526	8293	8136	7903	8605	8215	68	2510	500	5690	10	1	13521716	1156	-25.68	3.67	12	1.71	-333.00	2327.00	12250	20220901	-30.20	7200	20221017	18.75	11770	-27.36	20230203	7300	17.12	20230427	12250	-30.20	20220901	7200	18.75	20221017	1.27	N	226330	500	67 억		0	N	N	0	N	00	N
81	20230616	110116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8580	210	2	2.51	1849387040	210591	228.70	8640	8980	8570	10880	5860	8370	8781.89	0.00	0	23286	8683	8526	8293	8136	7903	8605	8215	68	2510	500	5690	10	1	13521716	1160	-25.77	3.69	12	1.56	-333.00	2327.00	12250	20220901	-29.96	7200	20221017	19.17	11770	-27.10	20230203	7300	17.53	20230427	12250	-29.96	20220901	7200	19.17	20221017	1.27	N	226330	500	67 억		0	N	N	0	N	00	N
82	20230616	100302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8690	320	2	3.82	1650370200	187528	203.65	8640	8980	8610	10880	5860	8370	8800.66	0.00	0	25738	8683	8526	8293	8136	7903	8605	8215	68	2510	500	5690	10	1	13521716	1175	-26.10	3.73	12	1.39	-333.00	2327.00	12250	20220901	-29.06	7200	20221017	20.69	11770	-26.17	20230203	7300	19.04	20230427	12250	-29.06	20220901	7200	20.69	20221017	1.27	N	226330	500	67 억		0	N	N	0	N	00	N
83	20230616	090627	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8690	320	2	3.82	338192710	38850	42.19	8640	8920	8610	10880	5860	8370	8705.09	0.00	0	-5060	8683	8526	8293	8136	7903	8605	8215	68	2510	500	5690	10	1	13521716	1175	-26.10	3.73	12	0.29	-333.00	2327.00	12250	20220901	-29.06	7200	20221017	20.69	11770	-26.17	20230203	7300	19.04	20230427	12250	-29.06	20220901	7200	20.69	20221017	1.27	N	226330	500	67 억		0	N	N	0	N	00	N
84	20230615	150413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8390	190	2	2.32	716360520	86929	80.59	8060	8450	8060	10660	5740	8200	8240.75	0.00	0	1508	8480	8340	8220	8080	7960	8280	8020	68	2460	500	5570	10	1	13521716	1134	-25.20	3.61	12	0.64	-333.00	2327.00	12250	20220901	-31.51	7200	20221017	16.53	11770	-28.72	20230203	7300	14.93	20230427	12250	-31.51	20220901	7200	16.53	20221017	1.27	N	226330	500	67 억		0	N	N	0	N	00	N
85	20230615	140905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8360	160	2	1.95	629855920	76576	70.99	8060	8450	8060	10660	5740	8200	8225.24	0.00	0	1506	8480	8340	8220	8080	7960	8280	8020	68	2460	500	5570	10	1	13521716	1130	-25.11	3.59	12	0.57	-333.00	2327.00	12250	20220901	-31.76	7200	20221017	16.11	11770	-28.97	20230203	7300	14.52	20230427	12250	-31.76	20220901	7200	16.11	20221017	1.27	N	226330	500	67 억		0	N	N	0	N	00	N
86	20230615	130401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8310	110	2	1.34	497111350	60665	56.24	8060	8450	8060	10660	5740	8200	8194.37	0.00	0	-1548	8480	8340	8220	8080	7960	8280	8020	68	2460	500	5570	10	1	13521716	1124	-24.95	3.57	12	0.45	-333.00	2327.00	12250	20220901	-32.16	7200	20221017	15.42	11770	-29.40	20230203	7300	13.84	20230427	12250	-32.16	20220901	7200	15.42	20221017	1.27	N	226330	500	67 억		0	N	N	0	N	00	N
87	20230615	120652	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8200	0	3	0.00	450070250	54965	50.95	8060	8450	8060	10660	5740	8200	8188.31	0.00	0	-3296	8480	8340	8220	8080	7960	8280	8020	68	2460	500	5570	10	1	13521716	1109	-24.62	3.52	12	0.41	-333.00	2327.00	12250	20220901	-33.06	7200	20221017	13.89	11770	-30.33	20230203	7300	12.33	20230427	12250	-33.06	20220901	7200	13.89	20221017	1.27	N	226330	500	67 억		0	N	N	0	N	00	N
88	20230615	110537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8160	-40	5	-0.49	412051180	50303	46.63	8060	8450	8060	10660	5740	8200	8191.38	0.00	0	-1292	8480	8340	8220	8080	7960	8280	8020	68	2460	500	5570	10	1	13521716	1103	-24.50	3.51	12	0.37	-333.00	2327.00	12250	20220901	-33.39	7200	20221017	13.33	11770	-30.67	20230203	7300	11.78	20230427	12250	-33.39	20220901	7200	13.33	20221017	1.27	N	226330	500	67 억		0	N	N	0	N	00	N
89	20230611	184852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8830	460	2	5.50	2509240440	286358	169.41	8400	9020	8400	10880	5860	8370	8762.52	0.00	0	44515	8990	8680	8470	8160	7950	8575	8055	68	2510	500	5690	10	1	13521716	1194	-26.52	3.79	12	2.12	-333.00	2327.00	12250	20220901	-27.92	7200	20221017	22.64	11770	-24.98	20230203	7300	20.96	20230427	12250	-27.92	20220901	7200	22.64	20221017	1.18	N	226330	500	67 억		0	N	N	0	N	00	N