KissMeData/030960/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	160347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17620	-1440	5	-7.56	7978519290	429715	88.50	18910	19530	17570	24750	13350	19060	18572.76	0.12	0	-6821	20300	19680	19290	18670	18280	19485	18475	80	5700	500	11810	10	1	15980000	2816	-68.83	1.51	06	2.69	-256.00	11683.00	67200	20221021	-73.78	6730	20220704	161.81	34300	-48.63	20230110	14390	22.45	20230515	67200	-73.78	20221021	6730	161.81	20220704	2.58	N	030960	500	79 억		19487	N	N	0	N	00	N
3	20230630	150349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17740	-1320	5	-6.93	7446849790	399642	82.31	18910	19530	17570	24750	13350	19060	18633.79	0.12	0	-4553	20300	19680	19290	18670	18280	19485	18475	80	5700	500	11810	10	1	15980000	2835	-69.30	1.52	06	2.50	-256.00	11683.00	67200	20221021	-73.60	6730	20220704	163.60	34300	-48.28	20230110	14390	23.28	20230515	67200	-73.60	20221021	6730	163.60	20220704	2.58	N	030960	500	79 억		19487	N	N	0	N	00	N
4	20230630	140348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17690	-1370	5	-7.19	6233320480	330986	68.17	18910	19530	17690	24750	13350	19060	18832.57	0.12	0	-5891	20300	19680	19290	18670	18280	19485	18475	80	5700	500	11810	10	1	15980000	2827	-69.10	1.51	06	2.07	-256.00	11683.00	67200	20221021	-73.68	6730	20220704	162.85	34300	-48.43	20230110	14390	22.93	20230515	67200	-73.68	20221021	6730	162.85	20220704	2.58	N	030960	500	79 억		19487	N	N	0	N	00	N
5	20230630	130349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18670	-390	5	-2.05	4374342630	228355	47.03	18910	19530	18670	24750	13350	19060	19155.89	0.12	0	-2965	20300	19680	19290	18670	18280	19485	18475	80	5700	500	11810	10	1	15980000	2983	-72.93	1.60	06	1.43	-256.00	11683.00	67200	20221021	-72.22	6730	20220704	177.41	34300	-45.57	20230110	14390	29.74	20230515	67200	-72.22	20221021	6730	177.41	20220704	2.58	N	030960	500	79 억		19487	N	N	0	N	00	N
6	20230630	120346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19110	50	2	0.26	3743695050	194929	40.15	18910	19530	18680	24750	13350	19060	19205.44	0.12	0	-1530	20300	19680	19290	18670	18280	19485	18475	80	5700	500	11810	10	1	15980000	3054	-74.65	1.64	06	1.22	-256.00	11683.00	67200	20221021	-71.56	6730	20220704	183.95	34300	-44.29	20230110	14390	32.80	20230515	67200	-71.56	20221021	6730	183.95	20220704	2.58	N	030960	500	79 억		19487	N	N	0	N	00	N
7	20230630	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19090	30	2	0.16	3522270090	183342	37.76	18910	19530	18680	24750	13350	19060	19211.48	0.12	0	-1037	20300	19680	19290	18670	18280	19485	18475	80	5700	500	11810	10	1	15980000	3051	-74.57	1.63	06	1.15	-256.00	11683.00	67200	20221021	-71.59	6730	20220704	183.66	34300	-44.34	20230110	14390	32.66	20230515	67200	-71.59	20221021	6730	183.66	20220704	2.58	N	030960	500	79 억		19487	N	N	0	N	00	N
8	20230630	100348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19080	20	2	0.10	2462884550	128008	26.36	18910	19530	18680	24750	13350	19060	19240.10	0.12	0	5087	20300	19680	19290	18670	18280	19485	18475	80	5700	500	11810	10	1	15980000	3049	-74.53	1.63	06	0.80	-256.00	11683.00	67200	20221021	-71.61	6730	20220704	183.51	34300	-44.37	20230110	14390	32.59	20230515	67200	-71.61	20221021	6730	183.51	20220704	2.58	N	030960	500	79 억		19487	N	N	0	N	00	N
9	20230630	090349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18960	-100	5	-0.52	312823060	16622	3.42	18910	18970	18680	24750	13350	19060	18819.66	0.12	0	-1991	20300	19680	19290	18670	18280	19485	18475	80	5700	500	11810	10	1	15980000	3030	-74.06	1.62	06	0.10	-256.00	11683.00	67200	20221021	-71.79	6730	20220704	181.72	34300	-44.72	20230110	14390	31.76	20230515	67200	-71.79	20221021	6730	181.72	20220704	2.58	N	030960	500	79 억		19487	N	N	0	N	00	N
10	20230629	160348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19060	-40	5	-0.21	9332219260	480965	123.63	19100	19910	18900	24800	13370	19100	19404.35	0.16	0	-3882	20426	19762	19286	18622	18146	19670	18530	80	5715	500	11840	10	1	15980000	3046	-74.45	1.63	06	3.01	-256.00	11683.00	67200	20221021	-71.64	6730	20220704	183.21	34300	-44.43	20230110	14390	32.45	20230515	67200	-71.64	20221021	6730	183.21	20220704	2.64	N	030960	500	79 억		25109	N	N	0	N	00	N
11	20230629	150346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19030	-70	5	-0.37	8968066930	461822	118.71	19100	19910	18900	24800	13370	19100	19419.63	0.16	0	-6289	20426	19762	19286	18622	18146	19670	18530	80	5715	500	11840	10	1	15980000	3041	-74.34	1.63	06	2.89	-256.00	11683.00	67200	20221021	-71.68	6730	20220704	182.76	34300	-44.52	20230110	14390	32.24	20230515	67200	-71.68	20221021	6730	182.76	20220704	2.64	N	030960	500	79 억		25109	N	N	0	N	00	N
12	20230629	140345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19180	80	2	0.42	8481033960	436266	112.14	19100	19910	18900	24800	13370	19100	19440.90	0.16	0	-5756	20426	19762	19286	18622	18146	19670	18530	80	5715	500	11840	10	1	15980000	3065	-74.92	1.64	06	2.73	-256.00	11683.00	67200	20221021	-71.46	6730	20220704	184.99	34300	-44.08	20230110	14390	33.29	20230515	67200	-71.46	20221021	6730	184.99	20220704	2.64	N	030960	500	79 억		25109	N	N	0	N	00	N
13	20230629	130346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19270	170	2	0.89	7570627580	388745	99.93	19100	19910	18900	24800	13370	19100	19475.58	0.16	0	-3374	20426	19762	19286	18622	18146	19670	18530	80	5715	500	11840	10	1	15980000	3079	-75.27	1.65	06	2.43	-256.00	11683.00	67200	20221021	-71.32	6730	20220704	186.33	34300	-43.82	20230110	14390	33.91	20230515	67200	-71.32	20221021	6730	186.33	20220704	2.64	N	030960	500	79 억		25109	N	N	0	N	00	N
14	20230629	120347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19630	530	2	2.77	7028484680	360813	92.75	19100	19910	18900	24800	13370	19100	19480.72	0.16	0	-1825	20426	19762	19286	18622	18146	19670	18530	80	5715	500	11840	10	1	15980000	3137	-76.68	1.68	06	2.26	-256.00	11683.00	67200	20221021	-70.79	6730	20220704	191.68	34300	-42.77	20230110	14390	36.41	20230515	67200	-70.79	20221021	6730	191.68	20220704	2.64	N	030960	500	79 억		25109	N	N	0	N	00	N
15	20230629	110347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19390	290	2	1.52	2329854390	121303	31.18	19100	19600	18900	24800	13370	19100	19207.86	0.16	0	-28	20426	19762	19286	18622	18146	19670	18530	80	5715	500	11840	10	1	15980000	3099	-75.74	1.66	06	0.76	-256.00	11683.00	67200	20221021	-71.15	6730	20220704	188.11	34300	-43.47	20230110	14390	34.75	20230515	67200	-71.15	20221021	6730	188.11	20220704	2.64	N	030960	500	79 억		25109	N	N	0	N	00	N
16	20230629	100347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19060	-40	5	-0.21	796043780	41664	10.71	19100	19290	19010	24800	13370	19100	19106.44	0.16	0	-2892	20426	19762	19286	18622	18146	19670	18530	80	5715	500	11840	10	1	15980000	3046	-74.45	1.63	06	0.26	-256.00	11683.00	67200	20221021	-71.64	6730	20220704	183.21	34300	-44.43	20230110	14390	32.45	20230515	67200	-71.64	20221021	6730	183.21	20220704	2.64	N	030960	500	79 억		25109	N	N	0	N	00	N
17	20230629	090347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19120	20	2	0.10	150556670	7891	2.03	19100	19140	19010	24800	13370	19100	19076.30	0.16	0	-710	20426	19762	19286	18622	18146	19670	18530	80	5715	500	11840	10	1	15980000	3055	-74.69	1.64	06	0.05	-256.00	11683.00	67200	20221021	-71.55	6730	20220704	184.10	34300	-44.26	20230110	14390	32.87	20230515	67200	-71.55	20221021	6730	184.10	20220704	2.64	N	030960	500	79 억		25109	N	N	0	N	00	N
18	20230628	160343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19100	-200	5	-1.04	7396859160	381439	53.34	19100	19950	18810	25050	13510	19300	19392.03	0.08	0	13016	21066	20182	19716	18832	18366	19950	18600	80	5770	500	11960	10	1	15980000	3052	-74.61	1.63	06	2.39	-256.00	11683.00	67200	20221021	-71.58	6730	20220704	183.80	34300	-44.31	20230110	14390	32.73	20230515	67200	-71.58	20221021	6730	183.80	20220704	2.66	N	030960	500	79 억		12094	N	N	0	N	00	N
19	20230628	150345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19220	-80	5	-0.41	6874633780	354179	49.53	19100	19950	18810	25050	13510	19300	19410.05	0.08	0	10808	21066	20182	19716	18832	18366	19950	18600	80	5770	500	11960	10	1	15980000	3071	-75.08	1.65	06	2.22	-256.00	11683.00	67200	20221021	-71.40	6730	20220704	185.59	34300	-43.97	20230110	14390	33.56	20230515	67200	-71.40	20221021	6730	185.59	20220704	2.66	N	030960	500	79 억		12094	N	N	0	N	00	N
20	20230628	140343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19360	60	2	0.31	6140406120	316051	44.19	19100	19950	18810	25050	13510	19300	19428.53	0.08	0	8762	21066	20182	19716	18832	18366	19950	18600	80	5770	500	11960	10	1	15980000	3094	-75.62	1.66	06	1.98	-256.00	11683.00	67200	20221021	-71.19	6730	20220704	187.67	34300	-43.56	20230110	14390	34.54	20230515	67200	-71.19	20221021	6730	187.67	20220704	2.66	N	030960	500	79 억		12094	N	N	0	N	00	N
21	20230628	130344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19270	-30	5	-0.16	3157157000	163730	22.89	19100	19550	18810	25050	13510	19300	19282.70	0.08	0	11881	21066	20182	19716	18832	18366	19950	18600	80	5770	500	11960	10	1	15980000	3079	-75.27	1.65	06	1.02	-256.00	11683.00	67200	20221021	-71.32	6730	20220704	186.33	34300	-43.82	20230110	14390	33.91	20230515	67200	-71.32	20221021	6730	186.33	20220704	2.66	N	030960	500	79 억		12094	N	N	0	N	00	N
22	20230628	120314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19230	-70	5	-0.36	2873216860	148989	20.83	19100	19550	18810	25050	13510	19300	19284.76	0.08	0	15003	21066	20182	19716	18832	18366	19950	18600	80	5770	500	11960	10	1	15980000	3073	-75.12	1.65	06	0.93	-256.00	11683.00	67200	20221021	-71.38	6730	20220704	185.74	34300	-43.94	20230110	14390	33.63	20230515	67200	-71.38	20221021	6730	185.74	20220704	2.66	N	030960	500	79 억		12094	N	N	0	N	00	N
23	20230628	110347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19340	40	2	0.21	2127836240	110528	15.46	19100	19490	18810	25050	13510	19300	19251.56	0.08	0	12273	21066	20182	19716	18832	18366	19950	18600	80	5770	500	11960	10	1	15980000	3091	-75.55	1.66	06	0.69	-256.00	11683.00	67200	20221021	-71.22	6730	20220704	187.37	34300	-43.62	20230110	14390	34.40	20230515	67200	-71.22	20221021	6730	187.37	20220704	2.66	N	030960	500	79 억		12094	N	N	0	N	00	N
24	20230628	100346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19280	-20	5	-0.10	1241307970	64718	9.05	19100	19420	18810	25050	13510	19300	19180.26	0.08	0	8271	21066	20182	19716	18832	18366	19950	18600	80	5770	500	11960	10	1	15980000	3081	-75.31	1.65	06	0.40	-256.00	11683.00	67200	20221021	-71.31	6730	20220704	186.48	34300	-43.79	20230110	14390	33.98	20230515	67200	-71.31	20221021	6730	186.48	20220704	2.66	N	030960	500	79 억		12094	N	N	0	N	00	N
25	20230628	090344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19000	-300	5	-1.55	433616780	22822	3.19	19100	19100	18810	25050	13510	19300	18999.95	0.08	0	136	21066	20182	19716	18832	18366	19950	18600	80	5770	500	11960	10	1	15980000	3036	-74.22	1.63	06	0.14	-256.00	11683.00	67200	20221021	-71.73	6730	20220704	182.32	34300	-44.61	20230110	14390	32.04	20230515	67200	-71.73	20221021	6730	182.32	20220704	2.66	N	030960	500	79 억		12094	N	N	0	N	00	N
26	20230627	160346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19300	-110	5	-0.57	14194412480	708790	207.16	19630	20600	19250	25200	13590	19410	20026.91	0.08	0	222	20736	20072	19736	19072	18736	19905	18905	80	5805	500	12030	10	1	15980000	3084	-75.39	1.65	06	4.44	-256.00	11683.00	67200	20221021	-71.28	6730	20220704	186.78	34300	-43.73	20230110	14390	34.12	20230515	67200	-71.28	20221021	6730	186.78	20220704	2.77	N	030960	500	79 억		12075	N	N	0	N	00	N
27	20230627	150347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19320	-90	5	-0.46	13878047270	692393	202.36	19630	20600	19250	25200	13590	19410	20043.60	0.08	0	338	20736	20072	19736	19072	18736	19905	18905	80	5805	500	12030	10	1	15980000	3087	-75.47	1.65	06	4.33	-256.00	11683.00	67200	20221021	-71.25	6730	20220704	187.07	34300	-43.67	20230110	14390	34.26	20230515	67200	-71.25	20221021	6730	187.07	20220704	2.77	N	030960	500	79 억		12075	N	N	0	N	00	N
28	20230627	140350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19440	30	2	0.15	13098629650	652086	190.58	19630	20600	19370	25200	13590	19410	20087.27	0.08	0	1502	20736	20072	19736	19072	18736	19905	18905	80	5805	500	12030	10	1	15980000	3107	-75.94	1.66	06	4.08	-256.00	11683.00	67200	20221021	-71.07	6730	20220704	188.86	34300	-43.32	20230110	14390	35.09	20230515	67200	-71.07	20221021	6730	188.86	20220704	2.77	N	030960	500	79 억		12075	N	N	0	N	00	N
29	20230627	130350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19690	280	2	1.44	12208412560	606396	177.23	19630	20600	19560	25200	13590	19410	20132.74	0.08	0	2011	20736	20072	19736	19072	18736	19905	18905	80	5805	500	12030	10	1	15980000	3146	-76.91	1.69	06	3.79	-256.00	11683.00	67200	20221021	-70.70	6730	20220704	192.57	34300	-42.59	20230110	14390	36.83	20230515	67200	-70.70	20221021	6730	192.57	20220704	2.77	N	030960	500	79 억		12075	N	N	0	N	00	N
30	20230627	120352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19920	510	2	2.63	11335755760	562226	164.32	19630	20600	19630	25200	13590	19410	20162.28	0.08	0	5022	20736	20072	19736	19072	18736	19905	18905	80	5805	500	12030	10	1	15980000	3183	-77.81	1.71	06	3.52	-256.00	11683.00	67200	20221021	-70.36	6730	20220704	195.99	34300	-41.92	20230110	14390	38.43	20230515	67200	-70.36	20221021	6730	195.99	20220704	2.77	N	030960	500	79 억		12075	N	N	0	N	00	N
31	20230627	110351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19920	510	2	2.63	10201849130	505154	147.64	19630	20600	19630	25200	13590	19410	20195.52	0.08	0	20663	20736	20072	19736	19072	18736	19905	18905	80	5805	500	12030	10	1	15980000	3183	-77.81	1.71	06	3.16	-256.00	11683.00	67200	20221021	-70.36	6730	20220704	195.99	34300	-41.92	20230110	14390	38.43	20230515	67200	-70.36	20221021	6730	195.99	20220704	2.77	N	030960	500	79 억		12075	N	N	0	N	00	N
32	20230627	100343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20000	590	2	3.04	4002623020	199832	58.40	19630	20200	19630	25200	13590	19410	20029.94	0.08	0	6368	20736	20072	19736	19072	18736	19905	18905	80	5805	500	12030	50	1	15980000	3196	-78.12	1.71	06	1.25	-256.00	11683.00	67200	20221021	-70.24	6730	20220704	197.18	34300	-41.69	20230110	14390	38.99	20230515	67200	-70.24	20221021	6730	197.18	20220704	2.77	N	030960	500	79 억		12075	N	N	0	N	00	N
33	20230627	090345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20000	590	2	3.04	589100910	29593	8.65	19630	20050	19630	25200	13590	19410	19906.77	0.08	0	7778	20736	20072	19736	19072	18736	19905	18905	80	5805	500	12030	50	1	15980000	3196	-78.12	1.71	06	0.19	-256.00	11683.00	67200	20221021	-70.24	6730	20220704	197.18	34300	-41.69	20230110	14390	38.99	20230515	67200	-70.24	20221021	6730	197.18	20220704	2.77	N	030960	500	79 억		12075	N	N	0	N	00	N
34	20230626	160344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19410	-340	5	-1.72	6688088390	336215	39.25	19800	20400	19400	25650	13830	19750	19893.92	0.17	0	-15290	21716	20732	20016	19032	18316	21225	19525	80	5910	500	12240	10	1	15980000	3102	-75.82	1.66	06	2.10	-256.00	11683.00	67200	20221021	-71.12	6730	20220704	188.41	34300	-43.41	20230110	14390	34.89	20230515	67200	-71.12	20221021	6730	188.41	20220704	2.56	N	030960	500	79 억		26759	N	N	0	N	00	N
35	20230626	150347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19470	-280	5	-1.42	6306365950	316567	36.96	19800	20400	19460	25650	13830	19750	19921.45	0.17	0	-14983	21716	20732	20016	19032	18316	21225	19525	80	5910	500	12240	10	1	15980000	3111	-76.05	1.67	06	1.98	-256.00	11683.00	67200	20221021	-71.03	6730	20220704	189.30	34300	-43.24	20230110	14390	35.30	20230515	67200	-71.03	20221021	6730	189.30	20220704	2.56	N	030960	500	79 억		26759	N	N	0	N	00	N
36	20230626	140346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19670	-80	5	-0.41	5621206350	281516	32.87	19800	20400	19640	25650	13830	19750	19968.11	0.17	0	-14605	21716	20732	20016	19032	18316	21225	19525	80	5910	500	12240	10	1	15980000	3143	-76.84	1.68	06	1.76	-256.00	11683.00	67200	20221021	-70.73	6730	20220704	192.27	34300	-42.65	20230110	14390	36.69	20230515	67200	-70.73	20221021	6730	192.27	20220704	2.56	N	030960	500	79 억		26759	N	N	0	N	00	N
37	20230626	130347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19690	-60	5	-0.30	5308566230	265641	31.01	19800	20400	19640	25650	13830	19750	19984.54	0.17	0	-13398	21716	20732	20016	19032	18316	21225	19525	80	5910	500	12240	10	1	15980000	3146	-76.91	1.69	06	1.66	-256.00	11683.00	67200	20221021	-70.70	6730	20220704	192.57	34300	-42.59	20230110	14390	36.83	20230515	67200	-70.70	20221021	6730	192.57	20220704	2.56	N	030960	500	79 억		26759	N	N	0	N	00	N
38	20230626	120344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19870	120	2	0.61	4712150070	235495	27.50	19800	20400	19730	25650	13830	19750	20010.25	0.17	0	-9723	21716	20732	20016	19032	18316	21225	19525	80	5910	500	12240	10	1	15980000	3175	-77.62	1.70	06	1.47	-256.00	11683.00	67200	20221021	-70.43	6730	20220704	195.25	34300	-42.07	20230110	14390	38.08	20230515	67200	-70.43	20221021	6730	195.25	20220704	2.56	N	030960	500	79 억		26759	N	N	0	N	00	N
39	20230626	110343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20050	300	2	1.52	4160614250	207884	24.27	19800	20400	19730	25650	13830	19750	20014.92	0.17	0	-9383	21716	20732	20016	19032	18316	21225	19525	80	5910	500	12240	50	1	15980000	3204	-78.32	1.72	06	1.30	-256.00	11683.00	67200	20221021	-70.16	6730	20220704	197.92	34300	-41.55	20230110	14390	39.33	20230515	67200	-70.16	20221021	6730	197.92	20220704	2.56	N	030960	500	79 억		26759	N	N	0	N	00	N
40	20230626	100344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19820	70	2	0.35	2552905790	127428	14.88	19800	20400	19730	25650	13830	19750	20035.52	0.17	0	-3919	21716	20732	20016	19032	18316	21225	19525	80	5910	500	12240	10	1	15980000	3167	-77.42	1.70	06	0.80	-256.00	11683.00	67200	20221021	-70.51	6730	20220704	194.50	34300	-42.22	20230110	14390	37.73	20230515	67200	-70.51	20221021	6730	194.50	20220704	2.56	N	030960	500	79 억		26759	N	N	0	N	00	N
41	20230626	090345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20000	250	2	1.27	427361030	21394	2.50	19800	20200	19800	25650	13830	19750	19982.59	0.17	0	4042	21716	20732	20016	19032	18316	21225	19525	80	5910	500	12240	50	1	15980000	3196	-78.12	1.71	06	0.13	-256.00	11683.00	67200	20221021	-70.24	6730	20220704	197.18	34300	-41.69	20230110	14390	38.99	20230515	67200	-70.24	20221021	6730	197.18	20220704	2.56	N	030960	500	79 억		26759	N	N	0	N	00	N
42	20230623	160541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19750	10	2	0.05	17037693700	838982	116.01	19450	21000	19300	25650	13820	19740	20308.36	0.07	0	17138	22266	21002	20336	19072	18406	20670	18740	80	5915	500	12230	10	1	15980000	3156	-77.15	1.69	06	5.25	-256.00	11683.00	67200	20221021	-70.61	6730	20220704	193.46	34300	-42.42	20230110	14390	37.25	20230515	67200	-70.61	20221021	6730	193.46	20220704	2.43	N	030960	500	79 억		10425	N	N	0	N	00	N
43	20230623	140308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20150	410	2	2.08	14456660570	709283	98.07	19450	21000	19300	25650	13820	19740	20382.17	0.07	0	11466	22266	21002	20336	19072	18406	20670	18740	80	5915	500	12230	50	1	15980000	3220	-78.71	1.72	06	4.44	-256.00	11683.00	67200	20221021	-70.01	6730	20220704	199.41	34300	-41.25	20230110	14390	40.03	20230515	67200	-70.01	20221021	6730	199.41	20220704	2.43	N	030960	500	79 억		10425	N	N	0	N	00	N
44	20230622	160907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19740	-1460	5	-6.89	14542067160	712284	41.05	21500	21600	19670	27550	14850	21200	20415.33	0.34	0	-52172	22866	22032	21166	20332	19466	22450	20750	80	6350	500	13140	10	1	15980000	3154	-77.11	1.69	06	4.46	-256.00	11683.00	67200	20221021	-70.62	6730	20220704	193.31	34300	-42.45	20230110	14390	37.18	20230515	67200	-70.62	20221021	6730	193.31	20220704	2.46	N	030960	500	79 억		54792	N	N	0	N	00	N
45	20230622	150327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19700	-1500	5	-7.08	13801827310	674796	38.89	21500	21600	19670	27550	14850	21200	20451.55	0.34	0	-53251	22866	22032	21166	20332	19466	22450	20750	80	6350	500	13140	10	1	15980000	3148	-76.95	1.69	06	4.22	-256.00	11683.00	67200	20221021	-70.68	6730	20220704	192.72	34300	-42.57	20230110	14390	36.90	20230515	67200	-70.68	20221021	6730	192.72	20220704	2.46	N	030960	500	79 억		54792	N	N	0	N	00	N
46	20230622	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19960	-1240	5	-5.85	12290075760	599000	34.52	21500	21600	19930	27550	14850	21200	20515.82	0.34	0	-51942	22866	22032	21166	20332	19466	22450	20750	80	6350	500	13140	10	1	15980000	3190	-77.97	1.71	06	3.75	-256.00	11683.00	67200	20221021	-70.30	6730	20220704	196.58	34300	-41.81	20230110	14390	38.71	20230515	67200	-70.30	20221021	6730	196.58	20220704	2.46	N	030960	500	79 억		54792	N	N	0	N	00	N
47	20230622	130147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19970	-1230	5	-5.80	11742057280	571582	32.94	21500	21600	19930	27550	14850	21200	20541.24	0.34	0	-52135	22866	22032	21166	20332	19466	22450	20750	80	6350	500	13140	10	1	15980000	3191	-78.01	1.71	06	3.58	-256.00	11683.00	67200	20221021	-70.28	6730	20220704	196.73	34300	-41.78	20230110	14390	38.78	20230515	67200	-70.28	20221021	6730	196.73	20220704	2.46	N	030960	500	79 억		54792	N	N	0	N	00	N
48	20230622	120512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20050	-1150	5	-5.42	10166780130	493561	28.45	21500	21600	19930	27550	14850	21200	20596.87	0.34	0	-50369	22866	22032	21166	20332	19466	22450	20750	80	6350	500	13140	50	1	15980000	3204	-78.32	1.72	06	3.09	-256.00	11683.00	67200	20221021	-70.16	6730	20220704	197.92	34300	-41.55	20230110	14390	39.33	20230515	67200	-70.16	20221021	6730	197.92	20220704	2.46	N	030960	500	79 억		54792	N	N	0	N	00	N
49	20230622	110709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19960	-1240	5	-5.85	9250060100	447717	25.80	21500	21600	19930	27550	14850	21200	20658.57	0.34	0	-46990	22866	22032	21166	20332	19466	22450	20750	80	6350	500	13140	10	1	15980000	3190	-77.97	1.71	06	2.80	-256.00	11683.00	67200	20221021	-70.30	6730	20220704	196.58	34300	-41.81	20230110	14390	38.71	20230515	67200	-70.30	20221021	6730	196.58	20220704	2.46	N	030960	500	79 억		54792	N	N	0	N	00	N
50	20230622	100356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20300	-900	5	-4.25	6983362100	334714	19.29	21500	21600	20100	27550	14850	21200	20862.05	0.34	0	-52095	22866	22032	21166	20332	19466	22450	20750	80	6350	500	13140	50	1	15980000	3244	-79.30	1.74	06	2.09	-256.00	11683.00	67200	20221021	-69.79	6730	20220704	201.63	34300	-40.82	20230110	14390	41.07	20230515	67200	-69.79	20221021	6730	201.63	20220704	2.46	N	030960	500	79 억		54792	N	N	0	N	00	N
51	20230622	090422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21150	-50	5	-0.24	1985449350	92711	5.34	21500	21600	21100	27550	14850	21200	21419.26	0.34	0	-25502	22866	22032	21166	20332	19466	22450	20750	80	6350	500	13140	50	1	15980000	3380	-82.62	1.81	06	0.58	-256.00	11683.00	67200	20221021	-68.53	6730	20220704	214.26	34300	-38.34	20230110	14390	46.98	20230515	67200	-68.53	20221021	6730	214.26	20220704	2.46	N	030960	500	79 억		54792	N	N	0	N	00	N
52	20230621	160135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21200	650	2	3.16	36507309650	1719001	84.52	20650	22000	20300	26700	14400	20550	21237.82	0.49	0	-22951	22290	21420	20430	19560	18570	21855	19995	80	6150	500	12740	50	1	15980000	3388	-82.81	1.81	06	10.76	-256.00	11683.00	67200	20221021	-68.45	6730	20220704	215.01	34300	-38.19	20230110	14390	47.32	20230515	67200	-68.45	20221021	6730	215.01	20220704	2.34	N	030960	500	79 억		77787	N	N	0	N	00	N
53	20230621	150356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21300	750	2	3.65	34848639850	1640866	80.68	20650	22000	20300	26700	14400	20550	21238.21	0.49	0	-31241	22290	21420	20430	19560	18570	21855	19995	80	6150	500	12740	50	1	15980000	3404	-83.20	1.82	06	10.27	-256.00	11683.00	67200	20221021	-68.30	6730	20220704	216.49	34300	-37.90	20230110	14390	48.02	20230515	67200	-68.30	20221021	6730	216.49	20220704	2.34	N	030960	500	79 억		77787	N	N	0	N	00	N
54	20230621	140351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21250	700	2	3.41	32485225850	1529667	75.21	20650	22000	20300	26700	14400	20550	21237.07	0.49	0	-31892	22290	21420	20430	19560	18570	21855	19995	80	6150	500	12740	50	1	15980000	3396	-83.01	1.82	06	9.57	-256.00	11683.00	67200	20221021	-68.38	6730	20220704	215.75	34300	-38.05	20230110	14390	47.67	20230515	67200	-68.38	20221021	6730	215.75	20220704	2.34	N	030960	500	79 억		77787	N	N	0	N	00	N
55	20230621	130705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21000	450	2	2.19	29113741000	1372267	67.47	20650	22000	20300	26700	14400	20550	21216.10	0.49	0	-45324	22290	21420	20430	19560	18570	21855	19995	80	6150	500	12740	50	1	15980000	3356	-82.03	1.80	06	8.59	-256.00	11683.00	67200	20221021	-68.75	6730	20220704	212.04	34300	-38.78	20230110	14390	45.93	20230515	67200	-68.75	20221021	6730	212.04	20220704	2.34	N	030960	500	79 억		77787	N	N	0	N	00	N
56	20230621	120614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21150	600	2	2.92	26736404200	1260472	61.97	20650	22000	20300	26700	14400	20550	21211.74	0.49	0	-55625	22290	21420	20430	19560	18570	21855	19995	80	6150	500	12740	50	1	15980000	3380	-82.62	1.81	06	7.89	-256.00	11683.00	67200	20221021	-68.53	6730	20220704	214.26	34300	-38.34	20230110	14390	46.98	20230515	67200	-68.53	20221021	6730	214.26	20220704	2.34	N	030960	500	79 억		77787	N	N	0	N	00	N
57	20230621	110323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21450	900	2	4.38	24033832000	1132279	55.67	20650	22000	20300	26700	14400	20550	21226.44	0.49	0	-54287	22290	21420	20430	19560	18570	21855	19995	80	6150	500	12740	50	1	15980000	3428	-83.79	1.84	06	7.09	-256.00	11683.00	67200	20221021	-68.08	6730	20220704	218.72	34300	-37.46	20230110	14390	49.06	20230515	67200	-68.08	20221021	6730	218.72	20220704	2.34	N	030960	500	79 억		77787	N	N	0	N	00	N
58	20230621	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20900	350	2	1.70	7777313450	375011	18.44	20650	21100	20300	26700	14400	20550	20739.20	0.49	0	-55360	22290	21420	20430	19560	18570	21855	19995	80	6150	500	12740	50	1	15980000	3340	-81.64	1.79	06	2.35	-256.00	11683.00	67200	20221021	-68.90	6730	20220704	210.55	34300	-39.07	20230110	14390	45.24	20230515	67200	-68.90	20221021	6730	210.55	20220704	2.34	N	030960	500	79 억		77787	N	N	0	N	00	N
59	20230621	090953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20450	-100	5	-0.49	1952442400	95005	4.67	20650	20900	20300	26700	14400	20550	20550.95	0.49	0	-12576	22290	21420	20430	19560	18570	21855	19995	80	6150	500	12740	50	1	15980000	3268	-79.88	1.75	06	0.59	-256.00	11683.00	67200	20221021	-69.57	6730	20220704	203.86	34300	-40.38	20230110	14390	42.11	20230515	67200	-69.57	20221021	6730	203.86	20220704	2.34	N	030960	500	79 억		77787	N	N	0	N	00	N
60	20230620	160601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20550	1150	2	5.93	41181254660	2003428	328.17	19440	21300	19440	25200	13580	19400	20555.46	0.28	0	39114	20886	20142	19706	18962	18526	19925	18745	80	5810	500	12020	50	1	15980000	3284	-80.27	1.76	06	12.54	-256.00	11683.00	67200	20221021	-69.42	6730	20220704	205.35	34300	-40.09	20230110	14390	42.81	20230515	67200	-69.42	20221021	6730	205.35	20220704	2.43	N	030960	500	79 억		45361	N	N	0	N	00	N
61	20230620	150656	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20250	850	2	4.38	39799338760	1936081	317.14	19440	21300	19440	25200	13580	19400	20556.71	0.28	0	35428	20886	20142	19706	18962	18526	19925	18745	80	5810	500	12020	50	1	15980000	3236	-79.10	1.73	06	12.12	-256.00	11683.00	67200	20221021	-69.87	6730	20220704	200.89	34300	-40.96	20230110	14390	40.72	20230515	67200	-69.87	20221021	6730	200.89	20220704	2.43	N	030960	500	79 억		45361	N	N	0	N	00	N
62	20230620	140537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20450	1050	2	5.41	37488277510	1822414	298.52	19440	21300	19440	25200	13580	19400	20570.73	0.28	0	31549	20886	20142	19706	18962	18526	19925	18745	80	5810	500	12020	50	1	15980000	3268	-79.88	1.75	06	11.40	-256.00	11683.00	67200	20221021	-69.57	6730	20220704	203.86	34300	-40.38	20230110	14390	42.11	20230515	67200	-69.57	20221021	6730	203.86	20220704	2.43	N	030960	500	79 억		45361	N	N	0	N	00	N
63	20230620	130919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20450	1050	2	5.41	35376174460	1718328	281.47	19440	21300	19440	25200	13580	19400	20587.63	0.28	0	15753	20886	20142	19706	18962	18526	19925	18745	80	5810	500	12020	50	1	15980000	3268	-79.88	1.75	06	10.75	-256.00	11683.00	67200	20221021	-69.57	6730	20220704	203.86	34300	-40.38	20230110	14390	42.11	20230515	67200	-69.57	20221021	6730	203.86	20220704	2.43	N	030960	500	79 억		45361	N	N	0	N	00	N
64	20230620	120823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20650	1250	2	6.44	32378081860	1572857	257.64	19440	21300	19440	25200	13580	19400	20585.60	0.28	0	532	20886	20142	19706	18962	18526	19925	18745	80	5810	500	12020	50	1	15980000	3300	-80.66	1.77	06	9.84	-256.00	11683.00	67200	20221021	-69.27	6730	20220704	206.84	34300	-39.80	20230110	14390	43.50	20230515	67200	-69.27	20221021	6730	206.84	20220704	2.43	N	030960	500	79 억		45361	N	N	0	N	00	N
65	20230620	110251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20450	1050	2	5.41	16777625160	827773	135.59	19440	20750	19440	25200	13580	19400	20268.49	0.28	0	31816	20886	20142	19706	18962	18526	19925	18745	80	5810	500	12020	50	1	15980000	3268	-79.88	1.75	06	5.18	-256.00	11683.00	67200	20221021	-69.57	6730	20220704	203.86	34300	-40.38	20230110	14390	42.11	20230515	67200	-69.57	20221021	6730	203.86	20220704	2.43	N	030960	500	79 억		45361	N	N	0	N	00	N
66	20230620	100717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19950	550	2	2.84	10655104400	528567	86.58	19440	20600	19440	25200	13580	19400	20158.62	0.28	0	1282	20886	20142	19706	18962	18526	19925	18745	80	5810	500	12020	10	1	15980000	3188	-77.93	1.71	06	3.31	-256.00	11683.00	67200	20221021	-70.31	6730	20220704	196.43	34300	-41.84	20230110	14390	38.64	20230515	67200	-70.31	20221021	6730	196.43	20220704	2.43	N	030960	500	79 억		45361	N	N	0	N	00	N
67	20230620	090739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20100	700	2	3.61	2599203010	130057	21.30	19440	20250	19440	25200	13580	19400	19985.56	0.28	0	4966	20886	20142	19706	18962	18526	19925	18745	80	5810	500	12020	50	1	15980000	3212	-78.52	1.72	06	0.81	-256.00	11683.00	67200	20221021	-70.09	6730	20220704	198.66	34300	-41.40	20230110	14390	39.68	20230515	67200	-70.09	20221021	6730	198.66	20220704	2.43	N	030960	500	79 억		45361	N	N	0	N	00	N
68	20230619	160641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19400	-650	5	-3.24	11858954940	598243	69.11	19850	20450	19270	26050	14050	20050	19822.91	0.64	0	-58291	21416	20732	20066	19382	18716	21075	19725	80	6000	500	12430	10	1	15980000	3100	-75.78	1.66	06	3.74	-256.00	11683.00	67200	20221021	-71.13	6730	20220704	188.26	34300	-43.44	20230110	14390	34.82	20230515	67200	-71.13	20221021	6730	188.26	20220704	2.11	N	030960	500	79 억		102872	N	N	0	N	00	N
69	20230619	150616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19530	-520	5	-2.59	11427799250	576076	66.55	19850	20450	19270	26050	14050	20050	19836.94	0.64	0	-59102	21416	20732	20066	19382	18716	21075	19725	80	6000	500	12430	10	1	15980000	3121	-76.29	1.67	06	3.60	-256.00	11683.00	67200	20221021	-70.94	6730	20220704	190.19	34300	-43.06	20230110	14390	35.72	20230515	67200	-70.94	20221021	6730	190.19	20220704	2.11	N	030960	500	79 억		102872	N	N	0	N	00	N
70	20230619	140957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19800	-250	5	-1.25	10602344030	533879	61.67	19850	20450	19270	26050	14050	20050	19858.71	0.64	0	-59835	21416	20732	20066	19382	18716	21075	19725	80	6000	500	12430	10	1	15980000	3164	-77.34	1.69	06	3.34	-256.00	11683.00	67200	20221021	-70.54	6730	20220704	194.21	34300	-42.27	20230110	14390	37.60	20230515	67200	-70.54	20221021	6730	194.21	20220704	2.11	N	030960	500	79 억		102872	N	N	0	N	00	N
71	20230619	130600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19440	-610	5	-3.04	9309197340	468239	54.09	19850	20450	19270	26050	14050	20050	19880.93	0.64	0	-70402	21416	20732	20066	19382	18716	21075	19725	80	6000	500	12430	10	1	15980000	3107	-75.94	1.66	06	2.93	-256.00	11683.00	67200	20221021	-71.07	6730	20220704	188.86	34300	-43.32	20230110	14390	35.09	20230515	67200	-71.07	20221021	6730	188.86	20220704	2.11	N	030960	500	79 억		102872	N	N	0	N	00	N
72	20230619	120431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19360	-690	5	-3.44	8843463800	444166	51.31	19850	20450	19270	26050	14050	20050	19909.95	0.64	0	-65555	21416	20732	20066	19382	18716	21075	19725	80	6000	500	12430	10	1	15980000	3094	-75.62	1.66	06	2.78	-256.00	11683.00	67200	20221021	-71.19	6730	20220704	187.67	34300	-43.56	20230110	14390	34.54	20230515	67200	-71.19	20221021	6730	187.67	20220704	2.11	N	030960	500	79 억		102872	N	N	0	N	00	N
73	20230619	110220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19600	-450	5	-2.24	7440160540	372234	43.00	19850	20450	19500	26050	14050	20050	19987.69	0.64	0	-49378	21416	20732	20066	19382	18716	21075	19725	80	6000	500	12430	10	1	15980000	3132	-76.56	1.68	06	2.33	-256.00	11683.00	67200	20221021	-70.83	6730	20220704	191.23	34300	-42.86	20230110	14390	36.21	20230515	67200	-70.83	20221021	6730	191.23	20220704	2.11	N	030960	500	79 억		102872	N	N	0	N	00	N
74	20230619	100254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19760	-290	5	-1.45	6030263560	300545	34.72	19850	20450	19500	26050	14050	20050	20064.48	0.64	0	-47178	21416	20732	20066	19382	18716	21075	19725	80	6000	500	12430	10	1	15980000	3158	-77.19	1.69	06	1.88	-256.00	11683.00	67200	20221021	-70.60	6730	20220704	193.61	34300	-42.39	20230110	14390	37.32	20230515	67200	-70.60	20221021	6730	193.61	20220704	2.11	N	030960	500	79 억		102872	N	N	0	N	00	N
75	20230619	090252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20050	0	3	0.00	298653900	14935	1.73	19850	20200	19830	26050	14050	20050	19993.04	0.64	0	-3007	21416	20732	20066	19382	18716	21075	19725	80	6000	500	12430	50	1	15980000	3204	-78.32	1.72	06	0.09	-256.00	11683.00	67200	20221021	-70.16	6730	20220704	197.92	34300	-41.55	20230110	14390	39.33	20230515	67200	-70.16	20221021	6730	197.92	20220704	2.11	N	030960	500	79 억		102872	N	N	0	N	00	N
76	20230616	160725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20050	250	2	1.26	17281282750	858109	18.07	19460	20750	19400	25700	13860	19800	20139.35	0.40	0	31452	23140	21470	20030	18360	16920	22305	19195	80	5920	500	12270	50	1	15980000	3204	-78.32	1.72	06	5.37	-256.00	11683.00	67200	20221021	-70.16	6730	20220704	197.92	34300	-41.55	20230110	14390	39.33	20230515	67200	-70.16	20221021	6730	197.92	20220704	2.26	N	030960	500	79 억		64514	N	N	0	N	00	N
77	20230616	150314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19990	190	2	0.96	16518077340	819946	17.26	19460	20750	19400	25700	13860	19800	20145.89	0.40	0	21026	23140	21470	20030	18360	16920	22305	19195	80	5920	500	12270	10	1	15980000	3194	-78.09	1.71	06	5.13	-256.00	11683.00	67200	20221021	-70.25	6730	20220704	197.03	34300	-41.72	20230110	14390	38.92	20230515	67200	-70.25	20221021	6730	197.03	20220704	2.26	N	030960	500	79 억		64514	N	N	0	N	00	N
78	20230616	140517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20000	200	2	1.01	15315283610	759779	16.00	19460	20750	19400	25700	13860	19800	20158.19	0.40	0	21241	23140	21470	20030	18360	16920	22305	19195	80	5920	500	12270	50	1	15980000	3196	-78.12	1.71	06	4.75	-256.00	11683.00	67200	20221021	-70.24	6730	20220704	197.18	34300	-41.69	20230110	14390	38.99	20230515	67200	-70.24	20221021	6730	197.18	20220704	2.26	N	030960	500	79 억		64514	N	N	0	N	00	N
79	20230616	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20150	350	2	1.77	13447138910	666259	14.03	19460	20750	19400	25700	13860	19800	20183.83	0.40	0	28381	23140	21470	20030	18360	16920	22305	19195	80	5920	500	12270	50	1	15980000	3220	-78.71	1.72	06	4.17	-256.00	11683.00	67200	20221021	-70.01	6730	20220704	199.41	34300	-41.25	20230110	14390	40.03	20230515	67200	-70.01	20221021	6730	199.41	20220704	2.26	N	030960	500	79 억		64514	N	N	0	N	00	N
80	20230616	120821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20100	300	2	1.52	12603777060	624419	13.15	19460	20750	19400	25700	13860	19800	20185.64	0.40	0	26105	23140	21470	20030	18360	16920	22305	19195	80	5920	500	12270	50	1	15980000	3212	-78.52	1.72	06	3.91	-256.00	11683.00	67200	20221021	-70.09	6730	20220704	198.66	34300	-41.40	20230110	14390	39.68	20230515	67200	-70.09	20221021	6730	198.66	20220704	2.26	N	030960	500	79 억		64514	N	N	0	N	00	N
81	20230616	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20150	350	2	1.77	11308303360	560211	11.80	19460	20750	19400	25700	13860	19800	20186.73	0.40	0	21200	23140	21470	20030	18360	16920	22305	19195	80	5920	500	12270	50	1	15980000	3220	-78.71	1.72	06	3.51	-256.00	11683.00	67200	20221021	-70.01	6730	20220704	199.41	34300	-41.25	20230110	14390	40.03	20230515	67200	-70.01	20221021	6730	199.41	20220704	2.26	N	030960	500	79 억		64514	N	N	0	N	00	N
82	20230616	100341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20100	300	2	1.52	9561277010	473333	9.97	19460	20750	19400	25700	13860	19800	20201.04	0.40	0	16062	23140	21470	20030	18360	16920	22305	19195	80	5920	500	12270	50	1	15980000	3212	-78.52	1.72	06	2.96	-256.00	11683.00	67200	20221021	-70.09	6730	20220704	198.66	34300	-41.40	20230110	14390	39.68	20230515	67200	-70.09	20221021	6730	198.66	20220704	2.26	N	030960	500	79 억		64514	N	N	0	N	00	N
83	20230616	090434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19760	-40	5	-0.20	1008053280	51527	1.08	19460	19760	19400	25700	13860	19800	19557.21	0.40	0	2024	23140	21470	20030	18360	16920	22305	19195	80	5920	500	12270	10	1	15980000	3158	-77.19	1.69	06	0.32	-256.00	11683.00	67200	20221021	-70.60	6730	20220704	193.61	34300	-42.39	20230110	14390	37.32	20230515	67200	-70.60	20221021	6730	193.61	20220704	2.26	N	030960	500	79 억		64514	N	N	0	N	00	N
84	20230615	150108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19770	670	2	3.51	94489234480	4644040	87.66	18730	21700	18590	24800	13370	19100	20347.54	0.33	0	18278	22420	20760	19040	17380	15660	21590	18210	80	5715	500	11840	10	1	15980000	3159	-77.23	1.69	06	29.06	-256.00	11683.00	67200	20221021	-70.58	6730	20220704	193.76	34300	-42.36	20230110	14390	37.39	20230515	67200	-70.58	20221021	6730	193.76	20220704	2.19	N	030960	500	79 억		52674	N	N	0	N	00	N
85	20230615	140933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19680	580	2	3.04	92781341010	4557445	86.02	18730	21700	18590	24800	13370	19100	20359.42	0.33	0	-4507	22420	20760	19040	17380	15660	21590	18210	80	5715	500	11840	10	1	15980000	3145	-76.88	1.68	06	28.52	-256.00	11683.00	67200	20221021	-70.71	6730	20220704	192.42	34300	-42.62	20230110	14390	36.76	20230515	67200	-70.71	20221021	6730	192.42	20220704	2.19	N	030960	500	79 억		52674	N	N	0	N	00	N
86	20230615	130930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19750	650	2	3.40	89490419260	4392170	82.90	18730	21700	18590	24800	13370	19100	20376.28	0.33	0	-10202	22420	20760	19040	17380	15660	21590	18210	80	5715	500	11840	10	1	15980000	3156	-77.15	1.69	06	27.49	-256.00	11683.00	67200	20221021	-70.61	6730	20220704	193.46	34300	-42.42	20230110	14390	37.25	20230515	67200	-70.61	20221021	6730	193.46	20220704	2.19	N	030960	500	79 억		52674	N	N	0	N	00	N
87	20230615	120819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20100	1000	2	5.24	83943678690	4113375	77.64	18730	21700	18590	24800	13370	19100	20408.91	0.33	0	-14354	22420	20760	19040	17380	15660	21590	18210	80	5715	500	11840	50	1	15980000	3212	-78.52	1.72	06	25.74	-256.00	11683.00	67200	20221021	-70.09	6730	20220704	198.66	34300	-41.40	20230110	14390	39.68	20230515	67200	-70.09	20221021	6730	198.66	20220704	2.19	N	030960	500	79 억		52674	N	N	0	N	00	N
88	20230615	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21000	1900	2	9.95	70714668730	3470460	65.50	18730	21700	18590	24800	13370	19100	20377.80	0.33	0	-43092	22420	20760	19040	17380	15660	21590	18210	80	5715	500	11840	50	1	15980000	3356	-82.03	1.80	06	21.72	-256.00	11683.00	67200	20221021	-68.75	6730	20220704	212.04	34300	-38.78	20230110	14390	45.93	20230515	67200	-68.75	20221021	6730	212.04	20220704	2.19	N	030960	500	79 억		52674	N	N	0	N	00	N
89	20230611	184633	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18280	-380	5	-2.04	7310721400	398751	11.89	18440	18640	18100	24250	13070	18660	18334.56	0.34	637	-4258	20686	19672	18636	17622	16586	20180	18130	80	5590	500	11560	10	1	15980000	2921	-71.41	1.56	06	2.50	-256.00	11683.00	67200	20221021	-72.80	6730	20220704	171.62	34300	-46.71	20230110	14390	27.03	20230515	67200	-72.80	20221021	6730	171.62	20220704	2.02	N	030960	500	79 억		54974	N	N	0	N	00	N