KissMeData/134060/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	160750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6270	30	2	0.48	77101720	12400	69.24	6200	6270	6170	8110	4370	6240	6217.87	1.45	0	257	6520	6380	6310	6170	6100	6345	6135	24	1870	500	4240	10	1	4769250	299	10.47	1.20	12	0.26	599.00	5208.00	7730	20230622	-18.89	4780	20220930	31.17	7730	-18.89	20230622	5230	19.89	20230103	7730	-18.89	20230622	4780	31.17	20220930	0.21	N	134060	500	23 억		68944	N	N	0	N	00	N
3	20230630	150752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6250	10	2	0.16	74042730	11912	66.51	6200	6260	6170	8110	4370	6240	6215.80	1.45	0	273	6520	6380	6310	6170	6100	6345	6135	24	1870	500	4240	10	1	4769250	298	10.43	1.20	12	0.25	599.00	5208.00	7730	20230622	-19.15	4780	20220930	30.75	7730	-19.15	20230622	5230	19.50	20230103	7730	-19.15	20230622	4780	30.75	20220930	0.21	N	134060	500	23 억		68944	N	N	0	N	00	N
4	20230630	140751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6240	0	3	0.00	54887060	8841	49.36	6200	6260	6170	8110	4370	6240	6208.22	1.45	0	405	6520	6380	6310	6170	6100	6345	6135	24	1870	500	4240	10	1	4769250	298	10.42	1.20	12	0.19	599.00	5208.00	7730	20230622	-19.28	4780	20220930	30.54	7730	-19.28	20230622	5230	19.31	20230103	7730	-19.28	20230622	4780	30.54	20220930	0.21	N	134060	500	23 억		68944	N	N	0	N	00	N
5	20230630	130750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6210	-30	5	-0.48	49653010	8002	44.68	6200	6260	6170	8110	4370	6240	6205.04	1.45	0	64	6520	6380	6310	6170	6100	6345	6135	24	1870	500	4240	10	1	4769250	296	10.37	1.19	12	0.17	599.00	5208.00	7730	20230622	-19.66	4780	20220930	29.92	7730	-19.66	20230622	5230	18.74	20230103	7730	-19.66	20230622	4780	29.92	20220930	0.21	N	134060	500	23 억		68944	N	N	0	N	00	N
6	20230630	120748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6230	-10	5	-0.16	42542760	6856	38.28	6200	6260	6170	8110	4370	6240	6205.15	1.45	0	-117	6520	6380	6310	6170	6100	6345	6135	24	1870	500	4240	10	1	4769250	297	10.40	1.20	12	0.14	599.00	5208.00	7730	20230622	-19.40	4780	20220930	30.33	7730	-19.40	20230622	5230	19.12	20230103	7730	-19.40	20230622	4780	30.33	20220930	0.21	N	134060	500	23 억		68944	N	N	0	N	00	N
7	20230630	110751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6220	-20	5	-0.32	40831430	6581	36.74	6200	6260	6170	8110	4370	6240	6204.40	1.45	0	-127	6520	6380	6310	6170	6100	6345	6135	24	1870	500	4240	10	1	4769250	297	10.38	1.19	12	0.14	599.00	5208.00	7730	20230622	-19.53	4780	20220930	30.13	7730	-19.53	20230622	5230	18.93	20230103	7730	-19.53	20230622	4780	30.13	20220930	0.21	N	134060	500	23 억		68944	N	N	0	N	00	N
8	20230630	100751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6240	0	3	0.00	35315530	5693	31.79	6200	6250	6170	8110	4370	6240	6203.28	1.45	0	-197	6520	6380	6310	6170	6100	6345	6135	24	1870	500	4240	10	1	4769250	298	10.42	1.20	12	0.12	599.00	5208.00	7730	20230622	-19.28	4780	20220930	30.54	7730	-19.28	20230622	5230	19.31	20230103	7730	-19.28	20230622	4780	30.54	20220930	0.21	N	134060	500	23 억		68944	N	N	0	N	00	N
9	20230630	090751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6240	0	3	0.00	17468390	2807	15.67	6200	6240	6180	8110	4370	6240	6223.11	1.45	0	-19	6520	6380	6310	6170	6100	6345	6135	24	1870	500	4240	10	1	4769250	298	10.42	1.20	12	0.06	599.00	5208.00	7730	20230622	-19.28	4780	20220930	30.54	7730	-19.28	20230622	5230	19.31	20230103	7730	-19.28	20230622	4780	30.54	20220930	0.21	N	134060	500	23 억		68944	N	N	0	N	00	N
10	20230629	160749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6240	-260	5	-4.00	113058990	17853	83.66	6450	6450	6240	8450	4550	6500	6332.38	1.52	0	-3715	6673	6586	6413	6326	6153	6630	6370	24	1950	500	4420	10	1	4769250	298	10.42	1.20	12	0.37	599.00	5208.00	7730	20230622	-19.28	4780	20220930	30.54	7730	-19.28	20230622	5230	19.31	20230103	7730	-19.28	20230622	4780	30.54	20220930	0.22	N	134060	500	23 억		72658	N	N	0	N	00	N
11	20230629	150748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6280	-220	5	-3.38	106840090	16859	79.00	6450	6450	6250	8450	4550	6500	6336.87	1.52	0	-3637	6673	6586	6413	6326	6153	6630	6370	24	1950	500	4420	10	1	4769250	300	10.48	1.21	12	0.35	599.00	5208.00	7730	20230622	-18.76	4780	20220930	31.38	7730	-18.76	20230622	5230	20.08	20230103	7730	-18.76	20230622	4780	31.38	20220930	0.22	N	134060	500	23 억		72658	N	N	0	N	00	N
12	20230629	140745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6250	-250	5	-3.85	92742330	14622	68.52	6450	6450	6250	8450	4550	6500	6342.20	1.52	0	-3432	6673	6586	6413	6326	6153	6630	6370	24	1950	500	4420	10	1	4769250	298	10.43	1.20	12	0.31	599.00	5208.00	7730	20230622	-19.15	4780	20220930	30.75	7730	-19.15	20230622	5230	19.50	20230103	7730	-19.15	20230622	4780	30.75	20220930	0.22	N	134060	500	23 억		72658	N	N	0	N	00	N
13	20230629	130745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6330	-170	5	-2.62	69592630	10927	51.20	6450	6450	6290	8450	4550	6500	6368.36	1.52	0	-3043	6673	6586	6413	6326	6153	6630	6370	24	1950	500	4420	10	1	4769250	302	10.57	1.22	12	0.23	599.00	5208.00	7730	20230622	-18.11	4780	20220930	32.43	7730	-18.11	20230622	5230	21.03	20230103	7730	-18.11	20230622	4780	32.43	20220930	0.22	N	134060	500	23 억		72658	N	N	0	N	00	N
14	20230629	120748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6300	-200	5	-3.08	65480210	10275	48.15	6450	6450	6300	8450	4550	6500	6372.25	1.52	0	-2938	6673	6586	6413	6326	6153	6630	6370	24	1950	500	4420	10	1	4769250	300	10.52	1.21	12	0.22	599.00	5208.00	7730	20230622	-18.50	4780	20220930	31.80	7730	-18.50	20230622	5230	20.46	20230103	7730	-18.50	20230622	4780	31.80	20220930	0.22	N	134060	500	23 억		72658	N	N	0	N	00	N
15	20230629	110749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6340	-160	5	-2.46	59591550	9342	43.78	6450	6450	6300	8450	4550	6500	6378.34	1.52	0	-2546	6673	6586	6413	6326	6153	6630	6370	24	1950	500	4420	10	1	4769250	302	10.58	1.22	12	0.20	599.00	5208.00	7730	20230622	-17.98	4780	20220930	32.64	7730	-17.98	20230622	5230	21.22	20230103	7730	-17.98	20230622	4780	32.64	20220930	0.22	N	134060	500	23 억		72658	N	N	0	N	00	N
16	20230629	100750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6330	-170	5	-2.62	48334080	7567	35.46	6450	6450	6300	8450	4550	6500	6386.85	1.52	0	-1891	6673	6586	6413	6326	6153	6630	6370	24	1950	500	4420	10	1	4769250	302	10.57	1.22	12	0.16	599.00	5208.00	7730	20230622	-18.11	4780	20220930	32.43	7730	-18.11	20230622	5230	21.03	20230103	7730	-18.11	20230622	4780	32.43	20220930	0.22	N	134060	500	23 억		72658	N	N	0	N	00	N
17	20230629	090717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6380	-120	5	-1.85	25925800	4030	18.88	6450	6450	6350	8450	4550	6500	6432.50	1.52	0	-1191	6673	6586	6413	6326	6153	6630	6370	24	1950	500	4420	10	1	4769250	304	10.65	1.23	12	0.08	599.00	5208.00	7730	20230622	-17.46	4780	20220930	33.47	7730	-17.46	20230622	5230	21.99	20230103	7730	-17.46	20230622	4780	33.47	20220930	0.22	N	134060	500	23 억		72658	N	N	0	N	00	N
18	20230628	160738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6500	160	2	2.52	133211790	21038	26.61	6340	6500	6240	8240	4440	6340	6331.95	1.52	0	-20	7126	6732	6466	6072	5806	6930	6270	24	1900	500	4310	10	1	4769250	310	10.85	1.25	12	0.44	599.00	5208.00	7730	20230622	-15.91	4780	20220930	35.98	7730	-15.91	20230622	5230	24.28	20230103	7730	-15.91	20230622	4780	35.98	20220930	0.23	N	134060	500	23 억		72677	N	N	0	N	00	N
19	20230628	150743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6350	10	2	0.16	98607510	15619	19.75	6340	6360	6250	8240	4440	6340	6313.25	1.52	0	-101	7126	6732	6466	6072	5806	6930	6270	24	1900	500	4310	10	1	4769250	303	10.60	1.22	12	0.33	599.00	5208.00	7730	20230622	-17.85	4780	20220930	32.85	7730	-17.85	20230622	5230	21.41	20230103	7730	-17.85	20230622	4780	32.85	20220930	0.23	N	134060	500	23 억		72677	N	N	0	N	00	N
20	20230628	140741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6290	-50	5	-0.79	78521610	12450	15.75	6340	6340	6250	8240	4440	6340	6306.87	1.52	0	-288	7126	6732	6466	6072	5806	6930	6270	24	1900	500	4310	10	1	4769250	300	10.50	1.21	12	0.26	599.00	5208.00	7730	20230622	-18.63	4780	20220930	31.59	7730	-18.63	20230622	5230	20.27	20230103	7730	-18.63	20230622	4780	31.59	20220930	0.23	N	134060	500	23 억		72677	N	N	0	N	00	N
21	20230628	130742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6340	0	3	0.00	70314990	11153	14.11	6340	6340	6250	8240	4440	6340	6304.48	1.52	0	-240	7126	6732	6466	6072	5806	6930	6270	24	1900	500	4310	10	1	4769250	302	10.58	1.22	12	0.23	599.00	5208.00	7730	20230622	-17.98	4780	20220930	32.64	7730	-17.98	20230622	5230	21.22	20230103	7730	-17.98	20230622	4780	32.64	20220930	0.23	N	134060	500	23 억		72677	N	N	0	N	00	N
22	20230628	120747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6340	0	3	0.00	64994160	10312	13.04	6340	6340	6250	8240	4440	6340	6302.66	1.52	0	-273	7126	6732	6466	6072	5806	6930	6270	24	1900	500	4310	10	1	4769250	302	10.58	1.22	12	0.22	599.00	5208.00	7730	20230622	-17.98	4780	20220930	32.64	7730	-17.98	20230622	5230	21.22	20230103	7730	-17.98	20230622	4780	32.64	20220930	0.23	N	134060	500	23 억		72677	N	N	0	N	00	N
23	20230628	110746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6280	-60	5	-0.95	55062730	8731	11.04	6340	6340	6250	8240	4440	6340	6306.46	1.52	0	-227	7126	6732	6466	6072	5806	6930	6270	24	1900	500	4310	10	1	4769250	300	10.48	1.21	12	0.18	599.00	5208.00	7730	20230622	-18.76	4780	20220930	31.38	7730	-18.76	20230622	5230	20.08	20230103	7730	-18.76	20230622	4780	31.38	20220930	0.23	N	134060	500	23 억		72677	N	N	0	N	00	N
24	20230628	100747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6280	-60	5	-0.95	46393780	7356	9.30	6340	6340	6250	8240	4440	6340	6306.79	1.52	0	-200	7126	6732	6466	6072	5806	6930	6270	24	1900	500	4310	10	1	4769250	300	10.48	1.21	12	0.15	599.00	5208.00	7730	20230622	-18.76	4780	20220930	31.38	7730	-18.76	20230622	5230	20.08	20230103	7730	-18.76	20230622	4780	31.38	20220930	0.23	N	134060	500	23 억		72677	N	N	0	N	00	N
25	20230628	090744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6280	-60	5	-0.95	20416840	3231	4.09	6340	6340	6270	8240	4440	6340	6318.84	1.52	0	223	7126	6732	6466	6072	5806	6930	6270	24	1900	500	4310	10	1	4769250	300	10.48	1.21	12	0.07	599.00	5208.00	7730	20230622	-18.76	4780	20220930	31.38	7730	-18.76	20230622	5230	20.08	20230103	7730	-18.76	20230622	4780	31.38	20220930	0.23	N	134060	500	23 억		72677	N	N	0	N	00	N
26	20230627	160742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6340	110	2	1.77	504247410	78611	194.62	6240	6860	6200	8090	4370	6230	6415.28	1.53	0	-220	6663	6446	6293	6076	5923	6370	6000	24	1860	500	4230	10	1	4769250	302	10.58	1.22	12	1.65	599.00	5208.00	7730	20230622	-17.98	4780	20220930	32.64	7730	-17.98	20230622	5230	21.22	20230103	7730	-17.98	20230622	4780	32.64	20220930	0.16	N	134060	500	23 억		72822	N	N	0	N	00	N
27	20230627	150747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6230	0	3	0.00	483164600	75268	186.34	6240	6860	6200	8090	4370	6230	6419.26	1.53	0	329	6663	6446	6293	6076	5923	6370	6000	24	1860	500	4230	10	1	4769250	297	10.40	1.20	12	1.58	599.00	5208.00	7730	20230622	-19.40	4780	20220930	30.33	7730	-19.40	20230622	5230	19.12	20230103	7730	-19.40	20230622	4780	30.33	20220930	0.16	N	134060	500	23 억		72822	N	N	0	N	00	N
28	20230627	140756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6220	-10	5	-0.16	444621590	69072	171.00	6240	6860	6200	8090	4370	6230	6437.07	1.53	0	-239	6663	6446	6293	6076	5923	6370	6000	24	1860	500	4230	10	1	4769250	297	10.38	1.19	12	1.45	599.00	5208.00	7730	20230622	-19.53	4780	20220930	30.13	7730	-19.53	20230622	5230	18.93	20230103	7730	-19.53	20230622	4780	30.13	20220930	0.16	N	134060	500	23 억		72822	N	N	0	N	00	N
29	20230627	130754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6350	120	2	1.93	76054570	12016	29.75	6240	6410	6240	8090	4370	6230	6329.44	1.53	0	2704	6663	6446	6293	6076	5923	6370	6000	24	1860	500	4230	10	1	4769250	303	10.60	1.22	12	0.25	599.00	5208.00	7730	20230622	-17.85	4780	20220930	32.85	7730	-17.85	20230622	5230	21.41	20230103	7730	-17.85	20230622	4780	32.85	20220930	0.16	N	134060	500	23 억		72822	N	N	0	N	00	N
30	20230627	120756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6330	100	2	1.61	65578930	10366	25.66	6240	6410	6240	8090	4370	6230	6326.35	1.53	0	2811	6663	6446	6293	6076	5923	6370	6000	24	1860	500	4230	10	1	4769250	302	10.57	1.22	12	0.22	599.00	5208.00	7730	20230622	-18.11	4780	20220930	32.43	7730	-18.11	20230622	5230	21.03	20230103	7730	-18.11	20230622	4780	32.43	20220930	0.16	N	134060	500	23 억		72822	N	N	0	N	00	N
31	20230627	110802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6350	120	2	1.93	61477370	9722	24.07	6240	6410	6240	8090	4370	6230	6323.53	1.53	0	2820	6663	6446	6293	6076	5923	6370	6000	24	1860	500	4230	10	1	4769250	303	10.60	1.22	12	0.20	599.00	5208.00	7730	20230622	-17.85	4780	20220930	32.85	7730	-17.85	20230622	5230	21.41	20230103	7730	-17.85	20230622	4780	32.85	20220930	0.16	N	134060	500	23 억		72822	N	N	0	N	00	N
32	20230627	100738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6280	50	2	0.80	55101280	8711	21.57	6240	6410	6240	8090	4370	6230	6325.48	1.53	0	2525	6663	6446	6293	6076	5923	6370	6000	24	1860	500	4230	10	1	4769250	300	10.48	1.21	12	0.18	599.00	5208.00	7730	20230622	-18.76	4780	20220930	31.38	7730	-18.76	20230622	5230	20.08	20230103	7730	-18.76	20230622	4780	31.38	20220930	0.16	N	134060	500	23 억		72822	N	N	0	N	00	N
33	20230627	090744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6400	170	2	2.73	37212350	5876	14.55	6240	6410	6240	8090	4370	6230	6332.94	1.53	0	3214	6663	6446	6293	6076	5923	6370	6000	24	1860	500	4230	10	1	4769250	305	10.68	1.23	12	0.12	599.00	5208.00	7730	20230622	-17.21	4780	20220930	33.89	7730	-17.21	20230622	5230	22.37	20230103	7730	-17.21	20230622	4780	33.89	20220930	0.16	N	134060	500	23 억		72822	N	N	0	N	00	N
34	20230626	160742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6230	-190	5	-2.96	250538460	39889	75.22	6440	6510	6140	8340	4500	6420	6281.46	1.57	0	-2230	6786	6602	6456	6272	6126	6530	6200	24	1920	500	4360	10	1	4769250	297	10.40	1.20	12	0.84	599.00	5208.00	7730	20230622	-19.40	4780	20220930	30.33	7730	-19.40	20230622	5230	19.12	20230103	7730	-19.40	20230622	4780	30.33	20220930	0.19	N	134060	500	23 억		75081	N	N	0	N	00	N
35	20230626	150747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6230	-190	5	-2.96	181560680	28773	54.26	6440	6510	6140	8340	4500	6420	6310.11	1.57	0	-1662	6786	6602	6456	6272	6126	6530	6200	24	1920	500	4360	10	1	4769250	297	10.40	1.20	12	0.60	599.00	5208.00	7730	20230622	-19.40	4780	20220930	30.33	7730	-19.40	20230622	5230	19.12	20230103	7730	-19.40	20230622	4780	30.33	20220930	0.19	N	134060	500	23 억		75081	N	N	0	N	00	N
36	20230626	140746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6280	-140	5	-2.18	144154550	22793	42.98	6440	6510	6140	8340	4500	6420	6324.51	1.57	0	-1568	6786	6602	6456	6272	6126	6530	6200	24	1920	500	4360	10	1	4769250	300	10.48	1.21	12	0.48	599.00	5208.00	7730	20230622	-18.76	4780	20220930	31.38	7730	-18.76	20230622	5230	20.08	20230103	7730	-18.76	20230622	4780	31.38	20220930	0.19	N	134060	500	23 억		75081	N	N	0	N	00	N
37	20230626	130742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6330	-90	5	-1.40	128090200	20238	38.16	6440	6510	6140	8340	4500	6420	6329.19	1.57	0	-1663	6786	6602	6456	6272	6126	6530	6200	24	1920	500	4360	10	1	4769250	302	10.57	1.22	12	0.42	599.00	5208.00	7730	20230622	-18.11	4780	20220930	32.43	7730	-18.11	20230622	5230	21.03	20230103	7730	-18.11	20230622	4780	32.43	20220930	0.19	N	134060	500	23 억		75081	N	N	0	N	00	N
38	20230626	120742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6290	-130	5	-2.02	92389340	14638	27.60	6440	6460	6140	8340	4500	6420	6311.61	1.57	0	-876	6786	6602	6456	6272	6126	6530	6200	24	1920	500	4360	10	1	4769250	300	10.50	1.21	12	0.31	599.00	5208.00	7730	20230622	-18.63	4780	20220930	31.59	7730	-18.63	20230622	5230	20.27	20230103	7730	-18.63	20230622	4780	31.59	20220930	0.19	N	134060	500	23 억		75081	N	N	0	N	00	N
39	20230626	110741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6290	-130	5	-2.02	81607590	12921	24.36	6440	6460	6140	8340	4500	6420	6315.89	1.57	0	-819	6786	6602	6456	6272	6126	6530	6200	24	1920	500	4360	10	1	4769250	300	10.50	1.21	12	0.27	599.00	5208.00	7730	20230622	-18.63	4780	20220930	31.59	7730	-18.63	20230622	5230	20.27	20230103	7730	-18.63	20230622	4780	31.59	20220930	0.19	N	134060	500	23 억		75081	N	N	0	N	00	N
40	20230626	100741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6300	-120	5	-1.87	76072460	12040	22.70	6440	6460	6140	8340	4500	6420	6318.31	1.57	0	-850	6786	6602	6456	6272	6126	6530	6200	24	1920	500	4360	10	1	4769250	300	10.52	1.21	12	0.25	599.00	5208.00	7730	20230622	-18.50	4780	20220930	31.80	7730	-18.50	20230622	5230	20.46	20230103	7730	-18.50	20230622	4780	31.80	20220930	0.19	N	134060	500	23 억		75081	N	N	0	N	00	N
41	20230626	090743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6310	-110	5	-1.71	52035060	8202	15.47	6440	6460	6140	8340	4500	6420	6344.19	1.57	0	-1603	6786	6602	6456	6272	6126	6530	6200	24	1920	500	4360	10	1	4769250	301	10.53	1.21	12	0.17	599.00	5208.00	7730	20230622	-18.37	4780	20220930	32.01	7730	-18.37	20230622	5230	20.65	20230103	7730	-18.37	20230622	4780	32.01	20220930	0.19	N	134060	500	23 억		75081	N	N	0	N	00	N
42	20230623	174613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	-140	5	-2.13	341412520	53028	7.54	6560	6640	6310	8520	4600	6560	6438.45	1.45	0	5982	8360	7460	6830	5930	5300	7910	6380	24	1960	500	4460	10	1	4769250	306	10.72	1.23	12	1.11	599.00	5208.00	7730	20230622	-16.95	4780	20220930	34.31	7730	-16.95	20230622	5230	22.75	20230103	7730	-16.95	20230622	4780	34.31	20220930	0.19	N	134060	500	23 억		69251	N	N	0	N	00	N
43	20230623	140620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	-140	5	-2.13	316275520	49120	6.98	6560	6640	6310	8520	4600	6560	6438.83	1.45	0	5540	8360	7460	6830	5930	5300	7910	6380	24	1960	500	4460	10	1	4769250	306	10.72	1.23	12	1.03	599.00	5208.00	7730	20230622	-16.95	4780	20220930	34.31	7730	-16.95	20230622	5230	22.75	20230103	7730	-16.95	20230622	4780	34.31	20220930	0.19	N	134060	500	23 억		69251	N	N	0	N	00	N
44	20230622	160330	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	6560	230	2	3.63	4941661680	701927	1562.62	6260	7730	6200	8220	4440	6330	7041.39	1.34	0	5477	6776	6552	6356	6132	5936	6665	6245	24	1890	500	4300	10	1	4769250	313	10.95	1.26	12	14.72	599.00	5208.00	7730	20230622	-15.14	4780	20220930	37.24	7730	-15.14	20230622	5230	25.43	20230103	7730	-15.14	20230622	4780	37.24	20220930	0.19	N	134060	500	23 억		64045	N	N	0	N	00	N
45	20230622	150630	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	6540	210	2	3.32	4838335900	686126	1527.44	6260	7730	6200	8220	4440	6330	7051.74	1.34	0	5881	6776	6552	6356	6132	5936	6665	6245	24	1890	500	4300	10	1	4769250	312	10.92	1.26	12	14.39	599.00	5208.00	7730	20230622	-15.39	4780	20220930	36.82	7730	-15.39	20230622	5230	25.05	20230103	7730	-15.39	20230622	4780	36.82	20220930	0.19	N	134060	500	23 억		64045	N	N	0	N	00	N
46	20230622	140900	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	6490	160	2	2.53	4720466800	667886	1486.83	6260	7730	6200	8220	4440	6330	7067.85	1.34	0	7158	6776	6552	6356	6132	5936	6665	6245	24	1890	500	4300	10	1	4769250	310	10.83	1.25	12	14.00	599.00	5208.00	7730	20230622	-16.04	4780	20220930	35.77	7730	-16.04	20230622	5230	24.09	20230103	7730	-16.04	20230622	4780	35.77	20220930	0.19	N	134060	500	23 억		64045	N	N	0	N	00	N
47	20230622	130214	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	6570	240	2	3.79	4608908130	650774	1448.74	6260	7730	6200	8220	4440	6330	7082.27	1.34	0	7974	6776	6552	6356	6132	5936	6665	6245	24	1890	500	4300	10	1	4769250	313	10.97	1.26	12	13.65	599.00	5208.00	7730	20230622	-15.01	4780	20220930	37.45	7730	-15.01	20230622	5230	25.62	20230103	7730	-15.01	20230622	4780	37.45	20220930	0.19	N	134060	500	23 억		64045	N	N	0	N	00	N
48	20230622	120809	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	6670	340	2	5.37	4445644850	625899	1393.36	6260	7730	6200	8220	4440	6330	7102.90	1.34	0	6788	6776	6552	6356	6132	5936	6665	6245	24	1890	500	4300	10	1	4769250	318	11.14	1.28	12	13.12	599.00	5208.00	7730	20230622	-13.71	4780	20220930	39.54	7730	-13.71	20230622	5230	27.53	20230103	7730	-13.71	20230622	4780	39.54	20220930	0.19	N	134060	500	23 억		64045	N	N	0	N	00	N
49	20230622	110313	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	6830	500	2	7.90	3734956130	519898	1157.39	6260	7730	6200	8220	4440	6330	7184.12	1.34	0	-3780	6776	6552	6356	6132	5936	6665	6245	24	1890	500	4300	10	1	4769250	326	11.40	1.31	12	10.90	599.00	5208.00	7730	20230622	-11.64	4780	20220930	42.89	7730	-11.64	20230622	5230	30.59	20230103	7730	-11.64	20230622	4780	42.89	20220930	0.19	N	134060	500	23 억		64045	N	N	0	N	00	N
50	20230622	100301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6590	260	2	4.11	190877780	29668	66.05	6260	6660	6200	8220	4440	6330	6434.02	1.34	0	2446	6776	6552	6356	6132	5936	6665	6245	24	1890	500	4300	10	1	4769250	314	11.00	1.27	12	0.62	599.00	5208.00	7190	20220906	-8.34	4780	20220930	37.87	7080	-6.92	20230414	5230	26.00	20230103	7190	-8.34	20220906	4780	37.87	20220930	0.19	N	134060	500	23 억		64045	N	N	0	N	00	N
51	20230622	090110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6250	-80	5	-1.26	28844610	4607	10.26	6260	6270	6250	8220	4440	6330	6260.05	1.34	0	-257	6776	6552	6356	6132	5936	6665	6245	24	1890	500	4300	10	1	4769250	298	10.43	1.20	12	0.10	599.00	5208.00	7190	20220906	-13.07	4780	20220930	30.75	7080	-11.72	20230414	5230	19.50	20230103	7190	-13.07	20220906	4780	30.75	20220930	0.19	N	134060	500	23 억		64045	N	N	0	N	00	N
52	20230621	160307	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6330	170	2	2.76	284596670	44875	446.87	6160	6580	6160	8000	4320	6160	6341.99	1.32	0	1097	6293	6226	6163	6096	6033	6260	6130	24	1840	500	4180	10	1	4769250	302	10.57	1.22	12	0.94	599.00	5208.00	7190	20220906	-11.96	4780	20220930	32.43	7080	-10.59	20230414	5230	21.03	20230103	7190	-11.96	20220906	4780	32.43	20220930	0.19	N	134060	500	23 억		62939	N	N	0	N	00	N
53	20230621	150705	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6260	100	2	1.62	270452300	42627	424.49	6160	6580	6160	8000	4320	6160	6344.62	1.32	0	1496	6293	6226	6163	6096	6033	6260	6130	24	1840	500	4180	10	1	4769250	299	10.45	1.20	12	0.89	599.00	5208.00	7190	20220906	-12.93	4780	20220930	30.96	7080	-11.58	20230414	5230	19.69	20230103	7190	-12.93	20220906	4780	30.96	20220930	0.19	N	134060	500	23 억		62939	N	N	0	N	00	N
54	20230621	140718	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6330	170	2	2.76	213802900	33565	334.25	6160	6580	6160	8000	4320	6160	6369.82	1.32	0	957	6293	6226	6163	6096	6033	6260	6130	24	1840	500	4180	10	1	4769250	302	10.57	1.22	12	0.70	599.00	5208.00	7190	20220906	-11.96	4780	20220930	32.43	7080	-10.59	20230414	5230	21.03	20230103	7190	-11.96	20220906	4780	32.43	20220930	0.19	N	134060	500	23 억		62939	N	N	0	N	00	N
55	20230621	130350	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6420	260	2	4.22	187525670	29389	292.66	6160	6580	6160	8000	4320	6160	6380.81	1.32	0	268	6293	6226	6163	6096	6033	6260	6130	24	1840	500	4180	10	1	4769250	306	10.72	1.23	12	0.62	599.00	5208.00	7190	20220906	-10.71	4780	20220930	34.31	7080	-9.32	20230414	5230	22.75	20230103	7190	-10.71	20220906	4780	34.31	20220930	0.19	N	134060	500	23 억		62939	N	N	0	N	00	N
56	20230621	120527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6430	270	2	4.38	130159590	20495	204.09	6160	6580	6160	8000	4320	6160	6350.80	1.32	0	41	6293	6226	6163	6096	6033	6260	6130	24	1840	500	4180	10	1	4769250	307	10.73	1.23	12	0.43	599.00	5208.00	7190	20220906	-10.57	4780	20220930	34.52	7080	-9.18	20230414	5230	22.94	20230103	7190	-10.57	20220906	4780	34.52	20220930	0.19	N	134060	500	23 억		62939	N	N	0	N	00	N
57	20230621	110518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6270	110	2	1.79	24539010	3952	39.35	6160	6290	6160	8000	4320	6160	6209.26	1.32	0	-96	6293	6226	6163	6096	6033	6260	6130	24	1840	500	4180	10	1	4769250	299	10.47	1.20	12	0.08	599.00	5208.00	7190	20220906	-12.80	4780	20220930	31.17	7080	-11.44	20230414	5230	19.89	20230103	7190	-12.80	20220906	4780	31.17	20220930	0.19	N	134060	500	23 억		62939	N	N	0	N	00	N
58	20230621	100802	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6190	30	2	0.49	8323790	1350	13.44	6160	6200	6160	8000	4320	6160	6165.77	1.32	0	37	6293	6226	6163	6096	6033	6260	6130	24	1840	500	4180	10	1	4769250	295	10.33	1.19	12	0.03	599.00	5208.00	7190	20220906	-13.91	4780	20220930	29.50	7080	-12.57	20230414	5230	18.36	20230103	7190	-13.91	20220906	4780	29.50	20220930	0.19	N	134060	500	23 억		62939	N	N	0	N	00	N
59	20230621	090934	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6200	40	2	0.65	5723500	929	9.25	6160	6200	6160	8000	4320	6160	6160.93	1.32	0	31	6293	6226	6163	6096	6033	6260	6130	24	1840	500	4180	10	1	4769250	296	10.35	1.19	12	0.02	599.00	5208.00	7190	20220906	-13.77	4780	20220930	29.71	7080	-12.43	20230414	5230	18.55	20230103	7190	-13.77	20220906	4780	29.71	20220930	0.19	N	134060	500	23 억		62939	N	N	0	N	00	N
60	20230620	160841	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6160	60	2	0.98	61772740	10042	95.76	6110	6230	6100	7930	4270	6100	6151.44	1.30	0	1087	6266	6182	6096	6012	5926	6225	6055	24	1830	500	4140	10	1	4769250	294	10.28	1.18	12	0.21	599.00	5208.00	7190	20220906	-14.33	4780	20220930	28.87	7080	-12.99	20230414	5230	17.78	20230103	7190	-14.33	20220906	4780	28.87	20220930	0.19	N	134060	500	23 억		61852	N	N	0	N	00	N
61	20230620	150614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6150	50	2	0.82	60621990	9855	93.97	6110	6230	6100	7930	4270	6100	6151.39	1.30	0	1087	6266	6182	6096	6012	5926	6225	6055	24	1830	500	4140	10	1	4769250	293	10.27	1.18	12	0.21	599.00	5208.00	7190	20220906	-14.46	4780	20220930	28.66	7080	-13.14	20230414	5230	17.59	20230103	7190	-14.46	20220906	4780	28.66	20220930	0.19	N	134060	500	23 억		61852	N	N	0	N	00	N
62	20230620	140833	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6160	60	2	0.98	56010620	9100	86.77	6110	6230	6110	7930	4270	6100	6155.01	1.30	0	1007	6266	6182	6096	6012	5926	6225	6055	24	1830	500	4140	10	1	4769250	294	10.28	1.18	12	0.19	599.00	5208.00	7190	20220906	-14.33	4780	20220930	28.87	7080	-12.99	20230414	5230	17.78	20230103	7190	-14.33	20220906	4780	28.87	20220930	0.19	N	134060	500	23 억		61852	N	N	0	N	00	N
63	20230620	130237	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6130	30	2	0.49	53458950	8683	82.80	6110	6230	6110	7930	4270	6100	6156.74	1.30	0	978	6266	6182	6096	6012	5926	6225	6055	24	1830	500	4140	10	1	4769250	292	10.23	1.18	12	0.18	599.00	5208.00	7190	20220906	-14.74	4780	20220930	28.24	7080	-13.42	20230414	5230	17.21	20230103	7190	-14.74	20220906	4780	28.24	20220930	0.19	N	134060	500	23 억		61852	N	N	0	N	00	N
64	20230620	120443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6180	80	2	1.31	52620870	8547	81.50	6110	6230	6110	7930	4270	6100	6156.65	1.30	0	998	6266	6182	6096	6012	5926	6225	6055	24	1830	500	4140	10	1	4769250	295	10.32	1.19	12	0.18	599.00	5208.00	7190	20220906	-14.05	4780	20220930	29.29	7080	-12.71	20230414	5230	18.16	20230103	7190	-14.05	20220906	4780	29.29	20220930	0.19	N	134060	500	23 억		61852	N	N	0	N	00	N
65	20230620	111014	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6190	90	2	1.48	30502660	4961	47.31	6110	6230	6110	7930	4270	6100	6148.49	1.30	0	1047	6266	6182	6096	6012	5926	6225	6055	24	1830	500	4140	10	1	4769250	295	10.33	1.19	12	0.10	599.00	5208.00	7190	20220906	-13.91	4780	20220930	29.50	7080	-12.57	20230414	5230	18.36	20230103	7190	-13.91	20220906	4780	29.50	20220930	0.19	N	134060	500	23 억		61852	N	N	0	N	00	N
66	20230620	100134	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6180	80	2	1.31	22585870	3677	35.06	6110	6230	6110	7930	4270	6100	6142.47	1.30	0	1223	6266	6182	6096	6012	5926	6225	6055	24	1830	500	4140	10	1	4769250	295	10.32	1.19	12	0.08	599.00	5208.00	7190	20220906	-14.05	4780	20220930	29.29	7080	-12.71	20230414	5230	18.16	20230103	7190	-14.05	20220906	4780	29.29	20220930	0.19	N	134060	500	23 억		61852	N	N	0	N	00	N
67	20230620	090436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6230	130	2	2.13	15997610	2608	24.87	6110	6230	6110	7930	4270	6100	6134.05	1.30	0	886	6266	6182	6096	6012	5926	6225	6055	24	1830	500	4140	10	1	4769250	297	10.40	1.20	12	0.05	599.00	5208.00	7190	20220906	-13.35	4780	20220930	30.33	7080	-12.01	20230414	5230	19.12	20230103	7190	-13.35	20220906	4780	30.33	20220930	0.19	N	134060	500	23 억		61852	N	N	0	N	00	N
68	20230619	160200	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6100	60	2	0.99	63752950	10487	109.72	6040	6180	6010	7850	4230	6040	6079.24	1.30	0	-136	6353	6196	6093	5936	5833	6145	5885	24	1810	500	4100	10	1	4769250	291	10.18	1.17	12	0.22	599.00	5208.00	7190	20220906	-15.16	4780	20220930	27.62	7080	-13.84	20230414	5230	16.63	20230103	7190	-15.16	20220906	4780	27.62	20220930	0.19	N	134060	500	23 억		61998	N	N	0	N	00	N
69	20230619	150801	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6110	70	2	1.16	55664800	9162	95.86	6040	6180	6010	7850	4230	6040	6075.62	1.30	0	-139	6353	6196	6093	5936	5833	6145	5885	24	1810	500	4100	10	1	4769250	291	10.20	1.17	12	0.19	599.00	5208.00	7190	20220906	-15.02	4780	20220930	27.82	7080	-13.70	20230414	5230	16.83	20230103	7190	-15.02	20220906	4780	27.82	20220930	0.19	N	134060	500	23 억		61998	N	N	0	N	00	N
70	20230619	140127	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6080	40	2	0.66	51357600	8455	88.46	6040	6180	6010	7850	4230	6040	6074.23	1.30	0	-147	6353	6196	6093	5936	5833	6145	5885	24	1810	500	4100	10	1	4769250	290	10.15	1.17	12	0.18	599.00	5208.00	7190	20220906	-15.44	4780	20220930	27.20	7080	-14.12	20230414	5230	16.25	20230103	7190	-15.44	20220906	4780	27.20	20220930	0.19	N	134060	500	23 억		61998	N	N	0	N	00	N
71	20230619	130500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6100	60	2	0.99	41517960	6837	71.53	6040	6180	6010	7850	4230	6040	6072.54	1.30	0	-147	6353	6196	6093	5936	5833	6145	5885	24	1810	500	4100	10	1	4769250	291	10.18	1.17	12	0.14	599.00	5208.00	7190	20220906	-15.16	4780	20220930	27.62	7080	-13.84	20230414	5230	16.63	20230103	7190	-15.16	20220906	4780	27.62	20220930	0.19	N	134060	500	23 억		61998	N	N	0	N	00	N
72	20230619	120351	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6110	70	2	1.16	39819140	6559	68.62	6040	6180	6010	7850	4230	6040	6070.92	1.30	0	-168	6353	6196	6093	5936	5833	6145	5885	24	1810	500	4100	10	1	4769250	291	10.20	1.17	12	0.14	599.00	5208.00	7190	20220906	-15.02	4780	20220930	27.82	7080	-13.70	20230414	5230	16.83	20230103	7190	-15.02	20220906	4780	27.82	20220930	0.19	N	134060	500	23 억		61998	N	N	0	N	00	N
73	20230619	110134	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6090	50	2	0.83	38552590	6351	66.45	6040	6180	6010	7850	4230	6040	6070.32	1.30	0	-185	6353	6196	6093	5936	5833	6145	5885	24	1810	500	4100	10	1	4769250	290	10.17	1.17	12	0.13	599.00	5208.00	7190	20220906	-15.30	4780	20220930	27.41	7080	-13.98	20230414	5230	16.44	20230103	7190	-15.30	20220906	4780	27.41	20220930	0.19	N	134060	500	23 억		61998	N	N	0	N	00	N
74	20230619	100952	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6110	70	2	1.16	33847720	5581	58.39	6040	6180	6010	7850	4230	6040	6064.81	1.30	0	-280	6353	6196	6093	5936	5833	6145	5885	24	1810	500	4100	10	1	4769250	291	10.20	1.17	12	0.12	599.00	5208.00	7190	20220906	-15.02	4780	20220930	27.82	7080	-13.70	20230414	5230	16.83	20230103	7190	-15.02	20220906	4780	27.82	20220930	0.19	N	134060	500	23 억		61998	N	N	0	N	00	N
75	20230619	090419	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6120	80	2	1.32	28065300	4639	48.54	6040	6120	6010	7850	4230	6040	6049.86	1.30	0	-8	6353	6196	6093	5936	5833	6145	5885	24	1810	500	4100	10	1	4769250	292	10.22	1.18	12	0.10	599.00	5208.00	7190	20220906	-14.88	4780	20220930	28.03	7080	-13.56	20230414	5230	17.02	20230103	7190	-14.88	20220906	4780	28.03	20220930	0.19	N	134060	500	23 억		61998	N	N	0	N	00	N
76	20230616	160619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6040	-90	5	-1.47	58530120	9557	51.16	6140	6250	5990	7960	4300	6130	6124.32	1.30	0	99	6263	6196	6063	5996	5863	6230	6030	24	1830	500	4160	10	1	4769250	288	10.08	1.16	12	0.20	599.00	5208.00	7190	20220906	-15.99	4780	20220930	26.36	7080	-14.69	20230414	5230	15.49	20230103	7190	-15.99	20220906	4780	26.36	20220930	0.19	N	134060	500	23 억		61910	N	N	0	N	00	N
77	20230616	150755	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6100	-30	5	-0.49	52444480	8551	45.77	6140	6250	5990	7960	4300	6130	6133.14	1.30	0	668	6263	6196	6063	5996	5863	6230	6030	24	1830	500	4160	10	1	4769250	291	10.18	1.17	12	0.18	599.00	5208.00	7190	20220906	-15.16	4780	20220930	27.62	7080	-13.84	20230414	5230	16.63	20230103	7190	-15.16	20220906	4780	27.62	20220930	0.19	N	134060	500	23 억		61910	N	N	0	N	00	N
78	20230616	141029	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6140	10	2	0.16	49689230	8098	43.35	6140	6250	5990	7960	4300	6130	6135.99	1.30	0	655	6263	6196	6063	5996	5863	6230	6030	24	1830	500	4160	10	1	4769250	293	10.25	1.18	12	0.17	599.00	5208.00	7190	20220906	-14.60	4780	20220930	28.45	7080	-13.28	20230414	5230	17.40	20230103	7190	-14.60	20220906	4780	28.45	20220930	0.19	N	134060	500	23 억		61910	N	N	0	N	00	N
79	20230616	130659	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6140	10	2	0.16	41312560	6732	36.04	6140	6250	5990	7960	4300	6130	6136.74	1.30	0	659	6263	6196	6063	5996	5863	6230	6030	24	1830	500	4160	10	1	4769250	293	10.25	1.18	12	0.14	599.00	5208.00	7190	20220906	-14.60	4780	20220930	28.45	7080	-13.28	20230414	5230	17.40	20230103	7190	-14.60	20220906	4780	28.45	20220930	0.19	N	134060	500	23 억		61910	N	N	0	N	00	N
80	20230616	120539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6150	20	2	0.33	39182290	6383	34.17	6140	6250	5990	7960	4300	6130	6138.54	1.30	0	653	6263	6196	6063	5996	5863	6230	6030	24	1830	500	4160	10	1	4769250	293	10.27	1.18	12	0.13	599.00	5208.00	7190	20220906	-14.46	4780	20220930	28.66	7080	-13.14	20230414	5230	17.59	20230103	7190	-14.46	20220906	4780	28.66	20220930	0.19	N	134060	500	23 억		61910	N	N	0	N	00	N
81	20230616	110622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6120	-10	5	-0.16	36237770	5901	31.59	6140	6250	5990	7960	4300	6130	6140.95	1.30	0	584	6263	6196	6063	5996	5863	6230	6030	24	1830	500	4160	10	1	4769250	292	10.22	1.18	12	0.12	599.00	5208.00	7190	20220906	-14.88	4780	20220930	28.03	7080	-13.56	20230414	5230	17.02	20230103	7190	-14.88	20220906	4780	28.03	20220930	0.19	N	134060	500	23 억		61910	N	N	0	N	00	N
82	20230616	100800	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6150	20	2	0.33	35624690	5801	31.05	6140	6250	5990	7960	4300	6130	6141.13	1.30	0	583	6263	6196	6063	5996	5863	6230	6030	24	1830	500	4160	10	1	4769250	293	10.27	1.18	12	0.12	599.00	5208.00	7190	20220906	-14.46	4780	20220930	28.66	7080	-13.14	20230414	5230	17.59	20230103	7190	-14.46	20220906	4780	28.66	20220930	0.19	N	134060	500	23 억		61910	N	N	0	N	00	N
83	20230616	090757	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6240	110	2	1.79	7098720	1154	6.18	6140	6240	6140	7960	4300	6130	6151.40	1.30	0	-97	6263	6196	6063	5996	5863	6230	6030	24	1830	500	4160	10	1	4769250	298	10.42	1.20	12	0.02	599.00	5208.00	7190	20220906	-13.21	4780	20220930	30.54	7080	-11.86	20230414	5230	19.31	20230103	7190	-13.21	20220906	4780	30.54	20220930	0.19	N	134060	500	23 억		61910	N	N	0	N	00	N
84	20230615	150613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6050	-20	5	-0.33	98084460	16243	112.60	6050	6070	5930	7890	4250	6070	6038.57	1.28	0	608	6176	6122	6086	6032	5996	6105	6015	24	1820	500	4120	10	1	4769250	289	10.10	1.16	12	0.34	599.00	5208.00	7190	20220906	-15.86	4780	20220930	26.57	7080	-14.55	20230414	5230	15.68	20230103	7190	-15.86	20220906	4780	26.57	20220930	0.19	N	134060	500	23 억		61106	N	N	0	N	00	N
85	20230615	140743	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6030	-40	5	-0.66	84914670	14067	97.52	6050	6070	5930	7890	4250	6070	6036.44	1.28	0	608	6176	6122	6086	6032	5996	6105	6015	24	1820	500	4120	10	1	4769250	288	10.07	1.16	12	0.29	599.00	5208.00	7190	20220906	-16.13	4780	20220930	26.15	7080	-14.83	20230414	5230	15.30	20230103	7190	-16.13	20220906	4780	26.15	20220930	0.19	N	134060	500	23 억		61106	N	N	0	N	00	N
86	20230615	130335	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6040	-30	5	-0.49	77838300	12893	89.38	6050	6070	5930	7890	4250	6070	6037.25	1.28	0	605	6176	6122	6086	6032	5996	6105	6015	24	1820	500	4120	10	1	4769250	288	10.08	1.16	12	0.27	599.00	5208.00	7190	20220906	-15.99	4780	20220930	26.36	7080	-14.69	20230414	5230	15.49	20230103	7190	-15.99	20220906	4780	26.36	20220930	0.19	N	134060	500	23 억		61106	N	N	0	N	00	N
87	20230615	120413	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6020	-50	5	-0.82	74320600	12309	85.33	6050	6070	5930	7890	4250	6070	6037.91	1.28	0	129	6176	6122	6086	6032	5996	6105	6015	24	1820	500	4120	10	1	4769250	287	10.05	1.16	12	0.26	599.00	5208.00	7190	20220906	-16.27	4780	20220930	25.94	7080	-14.97	20230414	5230	15.11	20230103	7190	-16.27	20220906	4780	25.94	20220930	0.19	N	134060	500	23 억		61106	N	N	0	N	00	N
88	20230615	111054	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6040	-30	5	-0.49	65929110	10917	75.68	6050	6070	5930	7890	4250	6070	6039.12	1.28	0	113	6176	6122	6086	6032	5996	6105	6015	24	1820	500	4120	10	1	4769250	288	10.08	1.16	12	0.23	599.00	5208.00	7190	20220906	-15.99	4780	20220930	26.36	7080	-14.69	20230414	5230	15.49	20230103	7190	-15.99	20220906	4780	26.36	20220930	0.19	N	134060	500	23 억		61106	N	N	0	N	00	N
89	20230611	184928	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6350	-30	5	-0.47	47140370	7443	82.45	6340	6380	6270	8290	4470	6380	6333.55	1.30	-140	-137	6473	6426	6383	6336	6293	6405	6315	24	1910	500	4330	10	1	4769250	303	10.60	1.22	12	0.16	599.00	5208.00	7330	20220608	-13.37	4780	20220930	32.85	7080	-10.31	20230414	5230	21.41	20230103	7270	-12.65	20220609	4780	32.85	20220930	0.27	N	134060	500	23 억		62152	N	N	0	N	00	N
90	20230611	181746	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6350	-30	5	-0.47	47140370	7443	82.45	6340	6380	6270	8290	4470	6380	6333.55	1.30	-140	-137	6473	6426	6383	6336	6293	6405	6315	24	1910	500	4330	10	1	4769250	303	10.60	1.22	12	0.16	599.00	5208.00	7330	20220608	-13.37	4780	20220930	32.85	7080	-10.31	20230414	5230	21.41	20230103	7270	-12.65	20220609	4780	32.85	20220930	0.27	N	134060	500	23 억		62152	N	N	0	N	00	N