KissMeData/050960/price/prices-20230701.csv

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
20230731,160520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9580,120,2,1.27,38217020,4026,53.61,9520,9610,9360,12290,6630,9460,9492.55,1.00,0,144,9666,9562,9376,9272,9086,9615,9325,34,2830,500,6810,10,1,6751000,647,25.96,0.80,12,0.06,369.00,11972.00,17250,20230113,-44.46,8550,20230726,12.05,17250,-44.46,20230113,8550,12.05,20230726,17250,-44.46,20230113,8550,12.05,20230726,2.57,N,050960,500,33 억,,67599,N,N,0,N,00,N
20230731,150521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9550,90,2,0.95,32171590,3392,45.17,9520,9610,9360,12290,6630,9460,9484.55,1.00,0,48,9666,9562,9376,9272,9086,9615,9325,34,2830,500,6810,10,1,6751000,645,25.88,0.80,12,0.05,369.00,11972.00,17250,20230113,-44.64,8550,20230726,11.70,17250,-44.64,20230113,8550,11.70,20230726,17250,-44.64,20230113,8550,11.70,20230726,2.57,N,050960,500,33 억,,67599,N,N,0,N,00,N
20230731,140521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9580,120,2,1.27,31340800,3305,44.01,9520,9610,9360,12290,6630,9460,9482.84,1.00,0,69,9666,9562,9376,9272,9086,9615,9325,34,2830,500,6810,10,1,6751000,647,25.96,0.80,12,0.05,369.00,11972.00,17250,20230113,-44.46,8550,20230726,12.05,17250,-44.46,20230113,8550,12.05,20230726,17250,-44.46,20230113,8550,12.05,20230726,2.57,N,050960,500,33 억,,67599,N,N,0,N,00,N
20230731,130523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9590,130,2,1.37,26625540,2811,37.43,9520,9610,9360,12290,6630,9460,9471.91,1.00,0,-8,9666,9562,9376,9272,9086,9615,9325,34,2830,500,6810,10,1,6751000,647,25.99,0.80,12,0.04,369.00,11972.00,17250,20230113,-44.41,8550,20230726,12.16,17250,-44.41,20230113,8550,12.16,20230726,17250,-44.41,20230113,8550,12.16,20230726,2.57,N,050960,500,33 억,,67599,N,N,0,N,00,N
20230731,120527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9610,150,2,1.59,22197650,2348,31.26,9520,9610,9360,12290,6630,9460,9453.85,1.00,0,78,9666,9562,9376,9272,9086,9615,9325,34,2830,500,6810,10,1,6751000,649,26.04,0.80,12,0.03,369.00,11972.00,17250,20230113,-44.29,8550,20230726,12.40,17250,-44.29,20230113,8550,12.40,20230726,17250,-44.29,20230113,8550,12.40,20230726,2.57,N,050960,500,33 억,,67599,N,N,0,N,00,N
20230731,110529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9500,40,2,0.42,16382180,1737,23.13,9520,9520,9360,12290,6630,9460,9431.31,1.00,0,47,9666,9562,9376,9272,9086,9615,9325,34,2830,500,6810,10,1,6751000,641,25.75,0.79,12,0.03,369.00,11972.00,17250,20230113,-44.93,8550,20230726,11.11,17250,-44.93,20230113,8550,11.11,20230726,17250,-44.93,20230113,8550,11.11,20230726,2.57,N,050960,500,33 억,,67599,N,N,0,N,00,N
20230731,100529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9500,40,2,0.42,14658240,1555,20.71,9520,9520,9360,12290,6630,9460,9426.52,1.00,0,27,9666,9562,9376,9272,9086,9615,9325,34,2830,500,6810,10,1,6751000,641,25.75,0.79,12,0.02,369.00,11972.00,17250,20230113,-44.93,8550,20230726,11.11,17250,-44.93,20230113,8550,11.11,20230726,17250,-44.93,20230113,8550,11.11,20230726,2.57,N,050960,500,33 억,,67599,N,N,0,N,00,N
20230731,090521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9510,50,2,0.53,437780,46,0.61,9520,9520,9510,12290,6630,9460,9516.96,1.00,0,0,9666,9562,9376,9272,9086,9615,9325,34,2830,500,6810,10,1,6751000,642,25.77,0.79,12,0.00,369.00,11972.00,17250,20230113,-44.87,8550,20230726,11.23,17250,-44.87,20230113,8550,11.23,20230726,17250,-44.87,20230113,8550,11.23,20230726,2.57,N,050960,500,33 억,,67599,N,N,0,N,00,N
20230728,160523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9460,260,2,2.83,70556480,7510,29.40,9190,9480,9190,11960,6440,9200,9395.00,0.99,0,752,9773,9486,9133,8846,8493,9630,8990,34,2760,500,6620,10,1,6751000,639,25.64,0.79,12,0.11,369.00,11972.00,17250,20230113,-45.16,8550,20230726,10.64,17250,-45.16,20230113,8550,10.64,20230726,17250,-45.16,20230113,8550,10.64,20230726,2.79,N,050960,500,33 억,,66847,N,N,0,N,00,N
20230728,150523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9440,240,2,2.61,55965130,5965,23.35,9190,9480,9190,11960,6440,9200,9382.25,0.99,0,711,9773,9486,9133,8846,8493,9630,8990,34,2760,500,6620,10,1,6751000,637,25.58,0.79,12,0.09,369.00,11972.00,17250,20230113,-45.28,8550,20230726,10.41,17250,-45.28,20230113,8550,10.41,20230726,17250,-45.28,20230113,8550,10.41,20230726,2.79,N,050960,500,33 억,,66847,N,N,0,N,00,N
20230728,140521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9430,230,2,2.50,52635520,5612,21.97,9190,9480,9190,11960,6440,9200,9379.10,0.99,0,610,9773,9486,9133,8846,8493,9630,8990,34,2760,500,6620,10,1,6751000,637,25.56,0.79,12,0.08,369.00,11972.00,17250,20230113,-45.33,8550,20230726,10.29,17250,-45.33,20230113,8550,10.29,20230726,17250,-45.33,20230113,8550,10.29,20230726,2.79,N,050960,500,33 억,,66847,N,N,0,N,00,N
20230728,130523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9440,240,2,2.61,47659450,5083,19.90,9190,9480,9190,11960,6440,9200,9376.24,0.99,0,515,9773,9486,9133,8846,8493,9630,8990,34,2760,500,6620,10,1,6751000,637,25.58,0.79,12,0.08,369.00,11972.00,17250,20230113,-45.28,8550,20230726,10.41,17250,-45.28,20230113,8550,10.41,20230726,17250,-45.28,20230113,8550,10.41,20230726,2.79,N,050960,500,33 억,,66847,N,N,0,N,00,N
20230728,120520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9450,250,2,2.72,33803090,3615,14.15,9190,9480,9190,11960,6440,9200,9350.79,0.99,0,471,9773,9486,9133,8846,8493,9630,8990,34,2760,500,6620,10,1,6751000,638,25.61,0.79,12,0.05,369.00,11972.00,17250,20230113,-45.22,8550,20230726,10.53,17250,-45.22,20230113,8550,10.53,20230726,17250,-45.22,20230113,8550,10.53,20230726,2.79,N,050960,500,33 억,,66847,N,N,0,N,00,N
20230728,110524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9420,220,2,2.39,29931380,3205,12.55,9190,9420,9190,11960,6440,9200,9338.96,0.99,0,402,9773,9486,9133,8846,8493,9630,8990,34,2760,500,6620,10,1,6751000,636,25.53,0.79,12,0.05,369.00,11972.00,17250,20230113,-45.39,8550,20230726,10.18,17250,-45.39,20230113,8550,10.18,20230726,17250,-45.39,20230113,8550,10.18,20230726,2.79,N,050960,500,33 억,,66847,N,N,0,N,00,N
20230728,100519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9290,90,2,0.98,10595040,1143,4.47,9190,9300,9190,11960,6440,9200,9269.50,0.99,0,-95,9773,9486,9133,8846,8493,9630,8990,34,2760,500,6620,10,1,6751000,627,25.18,0.78,12,0.02,369.00,11972.00,17250,20230113,-46.14,8550,20230726,8.65,17250,-46.14,20230113,8550,8.65,20230726,17250,-46.14,20230113,8550,8.65,20230726,2.79,N,050960,500,33 억,,66847,N,N,0,N,00,N
20230728,090522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9250,50,2,0.54,680270,74,0.29,9190,9250,9190,11960,6440,9200,9192.84,0.99,0,9,9773,9486,9133,8846,8493,9630,8990,34,2760,500,6620,10,1,6751000,624,25.07,0.77,12,0.00,369.00,11972.00,17250,20230113,-46.38,8550,20230726,8.19,17250,-46.38,20230113,8550,8.19,20230726,17250,-46.38,20230113,8550,8.19,20230726,2.79,N,050960,500,33 억,,66847,N,N,0,N,00,N
20230727,160519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9200,290,2,3.25,232564440,25315,59.21,8820,9420,8780,11580,6240,8910,9186.82,0.85,-5453,9176,9350,9130,8840,8620,8330,8985,8475,34,2670,500,6410,10,1,6751000,621,24.93,0.77,12,0.37,369.00,11972.00,17250,20230113,-46.67,8550,20230726,7.60,17250,-46.67,20230113,8550,7.60,20230726,17250,-46.67,20230113,8550,7.60,20230726,2.83,N,050960,500,33 억,,57674,N,N,0,N,00,N
20230727,150520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9260,350,2,3.93,223026400,24280,56.79,8820,9420,8780,11580,6240,8910,9185.60,0.85,-5453,9075,9350,9130,8840,8620,8330,8985,8475,34,2670,500,6410,10,1,6751000,625,25.09,0.77,12,0.36,369.00,11972.00,17250,20230113,-46.32,8550,20230726,8.30,17250,-46.32,20230113,8550,8.30,20230726,17250,-46.32,20230113,8550,8.30,20230726,2.83,N,050960,500,33 억,,57674,N,N,0,N,00,N
20230727,140517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9280,370,2,4.15,216975760,23626,55.26,8820,9420,8780,11580,6240,8910,9183.77,0.85,-5453,9143,9350,9130,8840,8620,8330,8985,8475,34,2670,500,6410,10,1,6751000,626,25.15,0.78,12,0.35,369.00,11972.00,17250,20230113,-46.20,8550,20230726,8.54,17250,-46.20,20230113,8550,8.54,20230726,17250,-46.20,20230113,8550,8.54,20230726,2.83,N,050960,500,33 억,,57674,N,N,0,N,00,N
20230727,130517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9300,390,2,4.38,211953310,23083,53.99,8820,9420,8780,11580,6240,8910,9182.23,0.85,-5453,8964,9350,9130,8840,8620,8330,8985,8475,34,2670,500,6410,10,1,6751000,628,25.20,0.78,12,0.34,369.00,11972.00,17250,20230113,-46.09,8550,20230726,8.77,17250,-46.09,20230113,8550,8.77,20230726,17250,-46.09,20230113,8550,8.77,20230726,2.83,N,050960,500,33 억,,57674,N,N,0,N,00,N
20230727,120520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9340,430,2,4.83,173631770,18996,44.43,8820,9390,8780,11580,6240,8910,9140.44,0.85,-5453,7409,9350,9130,8840,8620,8330,8985,8475,34,2670,500,6410,10,1,6751000,631,25.31,0.78,12,0.28,369.00,11972.00,17250,20230113,-45.86,8550,20230726,9.24,17250,-45.86,20230113,8550,9.24,20230726,17250,-45.86,20230113,8550,9.24,20230726,2.83,N,050960,500,33 억,,57674,N,N,0,N,00,N
20230727,110519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9250,340,2,3.82,126678500,13971,32.68,8820,9250,8780,11580,6240,8910,9067.25,0.85,-5453,3298,9350,9130,8840,8620,8330,8985,8475,34,2670,500,6410,10,1,6751000,624,25.07,0.77,12,0.21,369.00,11972.00,17250,20230113,-46.38,8550,20230726,8.19,17250,-46.38,20230113,8550,8.19,20230726,17250,-46.38,20230113,8550,8.19,20230726,2.83,N,050960,500,33 억,,57674,N,N,0,N,00,N
20230727,100518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9140,230,2,2.58,88428760,9792,22.90,8820,9150,8780,11580,6240,8910,9030.71,0.85,-5453,681,9350,9130,8840,8620,8330,8985,8475,34,2670,500,6410,10,1,6751000,617,24.77,0.76,12,0.15,369.00,11972.00,17250,20230113,-47.01,8550,20230726,6.90,17250,-47.01,20230113,8550,6.90,20230726,17250,-47.01,20230113,8550,6.90,20230726,2.83,N,050960,500,33 억,,57674,N,N,0,N,00,N
20230727,090519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8950,40,2,0.45,9308230,1051,2.46,8820,8950,8780,11580,6240,8910,8856.55,0.85,-5453,667,9350,9130,8840,8620,8330,8985,8475,34,2670,500,6410,10,1,6751000,604,24.25,0.75,12,0.02,369.00,11972.00,17250,20230113,-48.12,8550,20230726,4.68,17250,-48.12,20230113,8550,4.68,20230726,17250,-48.12,20230113,8550,4.68,20230726,2.83,N,050960,500,33 억,,57674,N,N,0,N,00,N
20230726,160516,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8910,-160,5,-1.76,370752360,42356,113.71,8960,9060,8550,11790,6350,9070,8753.22,0.94,0,-5159,9603,9336,9173,8906,8743,9255,8825,34,2720,500,6530,10,1,6751000,602,24.15,0.74,12,0.63,369.00,11972.00,17250,20230113,-48.35,8550,20230726,4.21,17250,-48.35,20230113,8550,4.21,20230726,17250,-48.35,20230113,8550,4.21,20230726,2.94,N,050960,500,33 억,,63127,N,N,0,N,00,N
20230726,150520,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8850,-220,5,-2.43,355797320,40676,109.20,8960,9060,8550,11790,6350,9070,8747.11,0.94,0,-4982,9603,9336,9173,8906,8743,9255,8825,34,2720,500,6530,10,1,6751000,597,23.98,0.74,12,0.60,369.00,11972.00,17250,20230113,-48.70,8550,20230726,3.51,17250,-48.70,20230113,8550,3.51,20230726,17250,-48.70,20230113,8550,3.51,20230726,2.94,N,050960,500,33 억,,63127,N,N,0,N,00,N
20230726,140517,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8610,-460,5,-5.07,321577970,36730,98.61,8960,9060,8550,11790,6350,9070,8755.19,0.94,0,-5249,9603,9336,9173,8906,8743,9255,8825,34,2720,500,6530,10,1,6751000,581,23.33,0.72,12,0.54,369.00,11972.00,17250,20230113,-50.09,8550,20230726,0.70,17250,-50.09,20230113,8550,0.70,20230726,17250,-50.09,20230113,8550,0.70,20230726,2.94,N,050960,500,33 억,,63127,N,N,0,N,00,N
20230726,130515,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8710,-360,5,-3.97,255535180,29094,78.11,8960,9060,8600,11790,6350,9070,8783.09,0.94,0,-5130,9603,9336,9173,8906,8743,9255,8825,34,2720,500,6530,10,1,6751000,588,23.60,0.73,12,0.43,369.00,11972.00,17250,20230113,-49.51,8600,20230726,1.28,17250,-49.51,20230113,8600,1.28,20230726,17250,-49.51,20230113,8600,1.28,20230726,2.94,N,050960,500,33 억,,63127,N,N,0,N,00,N
20230726,120517,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8700,-370,5,-4.08,217902330,24783,66.54,8960,9060,8600,11790,6350,9070,8792.41,0.94,0,-4328,9603,9336,9173,8906,8743,9255,8825,34,2720,500,6530,10,1,6751000,587,23.58,0.73,12,0.37,369.00,11972.00,17250,20230113,-49.57,8600,20230726,1.16,17250,-49.57,20230113,8600,1.16,20230726,17250,-49.57,20230113,8600,1.16,20230726,2.94,N,050960,500,33 억,,63127,N,N,0,N,00,N
20230726,110514,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8670,-400,5,-4.41,198336500,22534,60.50,8960,9060,8600,11790,6350,9070,8801.66,0.94,0,-3883,9603,9336,9173,8906,8743,9255,8825,34,2720,500,6530,10,1,6751000,585,23.50,0.72,12,0.33,369.00,11972.00,17250,20230113,-49.74,8600,20230726,0.81,17250,-49.74,20230113,8600,0.81,20230726,17250,-49.74,20230113,8600,0.81,20230726,2.94,N,050960,500,33 억,,63127,N,N,0,N,00,N
20230726,100518,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8840,-230,5,-2.54,96477740,10819,29.05,8960,9060,8800,11790,6350,9070,8917.44,0.94,0,-3581,9603,9336,9173,8906,8743,9255,8825,34,2720,500,6530,10,1,6751000,597,23.96,0.74,12,0.16,369.00,11972.00,17250,20230113,-48.75,8800,20230726,0.45,17250,-48.75,20230113,8800,0.45,20230726,17250,-48.75,20230113,8800,0.45,20230726,2.94,N,050960,500,33 억,,63127,N,N,0,N,00,N
20230726,090514,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8990,-80,5,-0.88,4053030,452,1.21,8960,9060,8960,11790,6350,9070,8966.88,0.94,0,0,9603,9336,9173,8906,8743,9255,8825,34,2720,500,6530,10,1,6751000,607,24.36,0.75,12,0.01,369.00,11972.00,17250,20230113,-47.88,8960,20230726,0.33,17250,-47.88,20230113,8960,0.33,20230726,17250,-47.88,20230113,8960,0.33,20230726,2.94,N,050960,500,33 억,,63127,N,N,0,N,00,N
20230725,160512,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,9070,-330,5,-3.51,338600510,36769,122.40,9280,9440,9010,12220,6580,9400,9209.75,0.98,0,-507,10066,9732,9556,9222,9046,9645,9135,34,2820,500,6760,10,1,6751000,612,24.58,0.76,12,0.54,369.00,11972.00,17250,20230113,-47.42,9010,20230725,0.67,17250,-47.42,20230113,9010,0.67,20230725,17250,-47.42,20230113,9010,0.67,20230725,3.00,N,050960,500,33 억,,66305,N,N,0,N,00,N
20230725,150508,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,9240,-160,5,-1.70,288876500,31305,104.21,9280,9440,9010,12220,6580,9400,9227.80,0.98,0,-630,10066,9732,9556,9222,9046,9645,9135,34,2820,500,6760,10,1,6751000,624,25.04,0.77,12,0.46,369.00,11972.00,17250,20230113,-46.43,9010,20230725,2.55,17250,-46.43,20230113,9010,2.55,20230725,17250,-46.43,20230113,9010,2.55,20230725,3.00,N,050960,500,33 억,,66305,N,N,0,N,00,N
20230725,140509,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,9300,-100,5,-1.06,238394780,25797,85.88,9280,9440,9010,12220,6580,9400,9241.17,0.98,0,-225,10066,9732,9556,9222,9046,9645,9135,34,2820,500,6760,10,1,6751000,628,25.20,0.78,12,0.38,369.00,11972.00,17250,20230113,-46.09,9010,20230725,3.22,17250,-46.09,20230113,9010,3.22,20230725,17250,-46.09,20230113,9010,3.22,20230725,3.00,N,050960,500,33 억,,66305,N,N,0,N,00,N
20230725,130514,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,9200,-200,5,-2.13,210454730,22766,75.79,9280,9440,9010,12220,6580,9400,9244.24,0.98,0,-62,10066,9732,9556,9222,9046,9645,9135,34,2820,500,6760,10,1,6751000,621,24.93,0.77,12,0.34,369.00,11972.00,17250,20230113,-46.67,9010,20230725,2.11,17250,-46.67,20230113,9010,2.11,20230725,17250,-46.67,20230113,9010,2.11,20230725,3.00,N,050960,500,33 억,,66305,N,N,0,N,00,N
20230725,120514,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,9120,-280,5,-2.98,163963630,17671,58.83,9280,9440,9010,12220,6580,9400,9278.67,0.98,0,-1970,10066,9732,9556,9222,9046,9645,9135,34,2820,500,6760,10,1,6751000,616,24.72,0.76,12,0.26,369.00,11972.00,17250,20230113,-47.13,9010,20230725,1.22,17250,-47.13,20230113,9010,1.22,20230725,17250,-47.13,20230113,9010,1.22,20230725,3.00,N,050960,500,33 억,,66305,N,N,0,N,00,N
20230725,110510,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,9250,-150,5,-1.60,127179140,13653,45.45,9280,9440,9250,12220,6580,9400,9315.09,0.98,0,-2450,10066,9732,9556,9222,9046,9645,9135,34,2820,500,6760,10,1,6751000,624,25.07,0.77,12,0.20,369.00,11972.00,17250,20230113,-46.38,9250,20230725,0.00,17250,-46.38,20230113,9250,0.00,20230725,17250,-46.38,20230113,9250,0.00,20230725,3.00,N,050960,500,33 억,,66305,N,N,0,N,00,N
20230725,100511,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,9360,-40,5,-0.43,88562440,9505,31.64,9280,9440,9280,12220,6580,9400,9317.44,0.98,0,-1116,10066,9732,9556,9222,9046,9645,9135,34,2820,500,6760,10,1,6751000,632,25.37,0.78,12,0.14,369.00,11972.00,17250,20230113,-45.74,9280,20230725,0.86,17250,-45.74,20230113,9280,0.86,20230725,17250,-45.74,20230113,9280,0.86,20230725,3.00,N,050960,500,33 억,,66305,N,N,0,N,00,N
20230725,090511,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,9350,-50,5,-0.53,53415000,5755,19.16,9280,9400,9280,12220,6580,9400,9281.45,0.98,0,120,10066,9732,9556,9222,9046,9645,9135,34,2820,500,6760,10,1,6751000,631,25.34,0.78,12,0.09,369.00,11972.00,17250,20230113,-45.80,9280,20230725,0.75,17250,-45.80,20230113,9280,0.75,20230725,17250,-45.80,20230113,9280,0.75,20230725,3.00,N,050960,500,33 억,,66305,N,N,0,N,00,N
20230724,160512,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,9400,-540,5,-5.43,286229170,30010,425.43,9890,9890,9380,12920,6960,9940,9537.79,1.13,0,-9579,10113,10026,9923,9836,9733,9975,9785,34,2980,500,7150,10,1,6751000,635,25.47,0.79,12,0.44,369.00,11972.00,17250,20230113,-45.51,9380,20230724,0.21,17250,-45.51,20230113,9380,0.21,20230724,17250,-45.51,20230113,9380,0.21,20230724,3.01,N,050960,500,33 억,,76404,N,N,0,N,00,N
20230724,150508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9410,-530,5,-5.33,274071420,28716,407.09,9890,9890,9410,12920,6960,9940,9544.21,1.13,0,-9049,10113,10026,9923,9836,9733,9975,9785,34,2980,500,7150,10,1,6751000,635,25.50,0.79,12,0.43,369.00,11972.00,17250,20230113,-45.45,9380,20220928,0.32,17250,-45.45,20230113,9410,0.00,20230724,17250,-45.45,20230113,9380,0.32,20220928,3.01,N,050960,500,33 억,,76404,N,N,0,N,00,N
20230724,140507,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9490,-450,5,-4.53,234173520,24490,347.18,9890,9890,9420,12920,6960,9940,9562.01,1.13,0,-8633,10113,10026,9923,9836,9733,9975,9785,34,2980,500,7150,10,1,6751000,641,25.72,0.79,12,0.36,369.00,11972.00,17250,20230113,-44.99,9380,20220928,1.17,17250,-44.99,20230113,9420,0.74,20230724,17250,-44.99,20230113,9380,1.17,20220928,3.01,N,050960,500,33 억,,76404,N,N,0,N,00,N
20230724,130508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9490,-450,5,-4.53,195994090,20454,289.96,9890,9890,9470,12920,6960,9940,9582.19,1.13,0,-7027,10113,10026,9923,9836,9733,9975,9785,34,2980,500,7150,10,1,6751000,641,25.72,0.79,12,0.30,369.00,11972.00,17250,20230113,-44.99,9380,20220928,1.17,17250,-44.99,20230113,9470,0.21,20230724,17250,-44.99,20230113,9380,1.17,20220928,3.01,N,050960,500,33 억,,76404,N,N,0,N,00,N
20230724,120509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9540,-400,5,-4.02,142100500,14787,209.63,9890,9890,9500,12920,6960,9940,9609.83,1.13,0,-6496,10113,10026,9923,9836,9733,9975,9785,34,2980,500,7150,10,1,6751000,644,25.85,0.80,12,0.22,369.00,11972.00,17250,20230113,-44.70,9380,20220928,1.71,17250,-44.70,20230113,9500,0.42,20230724,17250,-44.70,20230113,9380,1.71,20220928,3.01,N,050960,500,33 억,,76404,N,N,0,N,00,N
20230724,110511,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9600,-340,5,-3.42,86587970,8963,127.06,9890,9890,9550,12920,6960,9940,9660.60,1.13,0,-4095,10113,10026,9923,9836,9733,9975,9785,34,2980,500,7150,10,1,6751000,648,26.02,0.80,12,0.13,369.00,11972.00,17250,20230113,-44.35,9380,20220928,2.35,17250,-44.35,20230113,9550,0.52,20230724,17250,-44.35,20230113,9380,2.35,20220928,3.01,N,050960,500,33 억,,76404,N,N,0,N,00,N
20230724,100506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9580,-360,5,-3.62,74264340,7677,108.83,9890,9890,9550,12920,6960,9940,9673.61,1.13,0,-3461,10113,10026,9923,9836,9733,9975,9785,34,2980,500,7150,10,1,6751000,647,25.96,0.80,12,0.11,369.00,11972.00,17250,20230113,-44.46,9380,20220928,2.13,17250,-44.46,20230113,9550,0.31,20230724,17250,-44.46,20230113,9380,2.13,20220928,3.01,N,050960,500,33 억,,76404,N,N,0,N,00,N
20230724,090509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9780,-160,5,-1.61,8638000,880,12.48,9890,9890,9770,12920,6960,9940,9815.91,1.13,0,-174,10113,10026,9923,9836,9733,9975,9785,34,2980,500,7150,10,1,6751000,660,26.50,0.82,12,0.01,369.00,11972.00,17250,20230113,-43.30,9380,20220928,4.26,17250,-43.30,20230113,9770,0.10,20230724,17250,-43.30,20230113,9380,4.26,20220928,3.01,N,050960,500,33 억,,76404,N,N,0,N,00,N
20230721,160505,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9940,-70,5,-0.70,69665490,7041,53.26,10010,10010,9820,13010,7010,10010,9894.26,1.17,0,-2655,10136,10072,9946,9882,9756,10105,9915,34,3000,500,7200,10,1,6751000,671,26.94,0.83,12,0.10,369.00,11972.00,17250,20230113,-42.38,9380,20220928,5.97,17250,-42.38,20230113,9820,1.22,20230721,17250,-42.38,20230113,9380,5.97,20220928,3.00,N,050960,500,33 억,,79059,N,N,0,N,00,N
20230721,150507,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9890,-120,5,-1.20,55931200,5653,42.76,10010,10010,9820,13010,7010,10010,9894.07,1.17,0,-2408,10136,10072,9946,9882,9756,10105,9915,34,3000,500,7200,10,1,6751000,668,26.80,0.83,12,0.08,369.00,11972.00,17250,20230113,-42.67,9380,20220928,5.44,17250,-42.67,20230113,9820,0.71,20230721,17250,-42.67,20230113,9380,5.44,20220928,3.00,N,050960,500,33 억,,79059,N,N,0,N,00,N
20230721,140504,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9910,-100,5,-1.00,35736820,3613,27.33,10010,10010,9820,13010,7010,10010,9891.18,1.17,0,-1643,10136,10072,9946,9882,9756,10105,9915,34,3000,500,7200,10,1,6751000,669,26.86,0.83,12,0.05,369.00,11972.00,17250,20230113,-42.55,9380,20220928,5.65,17250,-42.55,20230113,9820,0.92,20230721,17250,-42.55,20230113,9380,5.65,20220928,3.00,N,050960,500,33 억,,79059,N,N,0,N,00,N
20230721,130506,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9930,-80,5,-0.80,31523300,3188,24.11,10010,10010,9820,13010,7010,10010,9888.11,1.17,0,-1301,10136,10072,9946,9882,9756,10105,9915,34,3000,500,7200,10,1,6751000,670,26.91,0.83,12,0.05,369.00,11972.00,17250,20230113,-42.43,9380,20220928,5.86,17250,-42.43,20230113,9820,1.12,20230721,17250,-42.43,20230113,9380,5.86,20220928,3.00,N,050960,500,33 억,,79059,N,N,0,N,00,N
20230721,120511,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9960,-50,5,-0.50,29023470,2936,22.21,10010,10010,9820,13010,7010,10010,9885.38,1.17,0,-1074,10136,10072,9946,9882,9756,10105,9915,34,3000,500,7200,10,1,6751000,672,26.99,0.83,12,0.04,369.00,11972.00,17250,20230113,-42.26,9380,20220928,6.18,17250,-42.26,20230113,9820,1.43,20230721,17250,-42.26,20230113,9380,6.18,20220928,3.00,N,050960,500,33 억,,79059,N,N,0,N,00,N
20230721,110508,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9960,-50,5,-0.50,24529240,2484,18.79,10010,10010,9820,13010,7010,10010,9874.90,1.17,0,-732,10136,10072,9946,9882,9756,10105,9915,34,3000,500,7200,10,1,6751000,672,26.99,0.83,12,0.04,369.00,11972.00,17250,20230113,-42.26,9380,20220928,6.18,17250,-42.26,20230113,9820,1.43,20230721,17250,-42.26,20230113,9380,6.18,20220928,3.00,N,050960,500,33 억,,79059,N,N,0,N,00,N
20230721,100508,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9890,-120,5,-1.20,17792530,1804,13.65,10010,10010,9820,13010,7010,10010,9862.82,1.17,0,-691,10136,10072,9946,9882,9756,10105,9915,34,3000,500,7200,10,1,6751000,668,26.80,0.83,12,0.03,369.00,11972.00,17250,20230113,-42.67,9380,20220928,5.44,17250,-42.67,20230113,9820,0.71,20230721,17250,-42.67,20230113,9380,5.44,20220928,3.00,N,050960,500,33 억,,79059,N,N,0,N,00,N
20230721,090508,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,10010,0,3,0.00,2200050,222,1.68,10010,10010,9860,13010,7010,10010,9910.14,1.17,0,-16,10136,10072,9946,9882,9756,10105,9915,34,3000,500,7200,10,1,6751000,676,27.13,0.84,12,0.00,369.00,11972.00,17250,20230113,-41.97,9380,20220928,6.72,17250,-41.97,20230113,9820,1.93,20230720,17250,-41.97,20230113,9380,6.72,20220928,3.00,N,050960,500,33 억,,79059,N,N,0,N,00,N
20230720,160504,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,10010,10,2,0.10,131069500,13200,105.41,10000,10010,9820,13000,7000,10000,9929.51,1.19,0,-972,10126,10062,9996,9932,9866,10095,9965,34,3000,500,7200,10,1,6751000,676,27.13,0.84,12,0.20,369.00,11972.00,17250,20230113,-41.97,9380,20220928,6.72,17250,-41.97,20230113,9820,1.93,20230720,17250,-41.97,20230113,9380,6.72,20220928,3.04,N,050960,500,33 억,,80027,N,N,0,N,00,N
20230720,150503,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9950,-50,5,-0.50,120662460,12158,97.09,10000,10000,9820,13000,7000,10000,9924.53,1.19,0,-748,10126,10062,9996,9932,9866,10095,9965,34,3000,500,7200,10,1,6751000,672,26.96,0.83,12,0.18,369.00,11972.00,17250,20230113,-42.32,9380,20220928,6.08,17250,-42.32,20230113,9820,1.32,20230720,17250,-42.32,20230113,9380,6.08,20220928,3.04,N,050960,500,33 억,,80027,N,N,0,N,00,N
20230720,140502,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9900,-100,5,-1.00,103348220,10414,83.17,10000,10000,9820,13000,7000,10000,9923.97,1.19,0,105,10126,10062,9996,9932,9866,10095,9965,34,3000,500,7200,10,1,6751000,668,26.83,0.83,12,0.15,369.00,11972.00,17250,20230113,-42.61,9380,20220928,5.54,17250,-42.61,20230113,9820,0.81,20230720,17250,-42.61,20230113,9380,5.54,20220928,3.04,N,050960,500,33 억,,80027,N,N,0,N,00,N
20230720,130502,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9890,-110,5,-1.10,95347750,9605,76.70,10000,10000,9820,13000,7000,10000,9926.89,1.19,0,170,10126,10062,9996,9932,9866,10095,9965,34,3000,500,7200,10,1,6751000,668,26.80,0.83,12,0.14,369.00,11972.00,17250,20230113,-42.67,9380,20220928,5.44,17250,-42.67,20230113,9820,0.71,20230720,17250,-42.67,20230113,9380,5.44,20220928,3.04,N,050960,500,33 억,,80027,N,N,0,N,00,N
20230720,120508,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9890,-110,5,-1.10,87902450,8853,70.70,10000,10000,9820,13000,7000,10000,9929.11,1.19,0,223,10126,10062,9996,9932,9866,10095,9965,34,3000,500,7200,10,1,6751000,668,26.80,0.83,12,0.13,369.00,11972.00,17250,20230113,-42.67,9380,20220928,5.44,17250,-42.67,20230113,9820,0.71,20230720,17250,-42.67,20230113,9380,5.44,20220928,3.04,N,050960,500,33 억,,80027,N,N,0,N,00,N
20230720,110505,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9960,-40,5,-0.40,68971360,6935,55.38,10000,10000,9820,13000,7000,10000,9945.40,1.19,0,-240,10126,10062,9996,9932,9866,10095,9965,34,3000,500,7200,10,1,6751000,672,26.99,0.83,12,0.10,369.00,11972.00,17250,20230113,-42.26,9380,20220928,6.18,17250,-42.26,20230113,9820,1.43,20230720,17250,-42.26,20230113,9380,6.18,20220928,3.04,N,050960,500,33 억,,80027,N,N,0,N,00,N
20230720,100501,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,10000,0,3,0.00,24733570,2481,19.81,10000,10000,9950,13000,7000,10000,9969.19,1.19,0,94,10126,10062,9996,9932,9866,10095,9965,34,3000,500,7200,10,1,6751000,675,27.10,0.84,12,0.04,369.00,11972.00,17250,20230113,-42.03,9380,20220928,6.61,17250,-42.03,20230113,9880,1.21,20230103,17250,-42.03,20230113,9380,6.61,20220928,3.04,N,050960,500,33 억,,80027,N,N,0,N,00,N
20230720,090501,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,9990,-10,5,-0.10,1139880,114,0.91,10000,10000,9960,13000,7000,10000,9998.95,1.19,0,57,10126,10062,9996,9932,9866,10095,9965,34,3000,500,7200,10,1,6751000,674,27.07,0.83,12,0.00,369.00,11972.00,17250,20230113,-42.09,9380,20220928,6.50,17250,-42.09,20230113,9880,1.11,20230103,17250,-42.09,20230113,9380,6.50,20220928,3.04,N,050960,500,33 억,,80027,N,N,0,N,00,N
20230719,160511,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10000,0,3,0.00,120149800,12016,75.66,9930,10060,9930,13000,7000,10000,9999.15,1.20,0,-1085,10246,10122,10036,9912,9826,10080,9870,34,3000,500,7200,10,1,6751000,675,27.10,0.84,12,0.18,369.00,11972.00,17250,20230113,-42.03,9380,20220928,6.61,17250,-42.03,20230113,9880,1.21,20230103,17250,-42.03,20230113,9380,6.61,20220928,3.06,N,050960,500,33 억,,81166,N,N,0,N,00,N
20230719,150509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10010,10,2,0.10,118288790,11830,74.49,9930,10060,9930,13000,7000,10000,9999.05,1.20,0,-1085,10246,10122,10036,9912,9826,10080,9870,34,3000,500,7200,10,1,6751000,676,27.13,0.84,12,0.18,369.00,11972.00,17250,20230113,-41.97,9380,20220928,6.72,17250,-41.97,20230113,9880,1.32,20230103,17250,-41.97,20230113,9380,6.72,20220928,3.06,N,050960,500,33 억,,81166,N,N,0,N,00,N
20230719,140511,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10020,20,2,0.20,86928310,8692,54.73,9930,10060,9930,13000,7000,10000,10000.96,1.20,0,-514,10246,10122,10036,9912,9826,10080,9870,34,3000,500,7200,10,1,6751000,676,27.15,0.84,12,0.13,369.00,11972.00,17250,20230113,-41.91,9380,20220928,6.82,17250,-41.91,20230113,9880,1.42,20230103,17250,-41.91,20230113,9380,6.82,20220928,3.06,N,050960,500,33 억,,81166,N,N,0,N,00,N
20230719,130505,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10020,20,2,0.20,82142040,8213,51.71,9930,10060,9930,13000,7000,10000,10001.47,1.20,0,-451,10246,10122,10036,9912,9826,10080,9870,34,3000,500,7200,10,1,6751000,676,27.15,0.84,12,0.12,369.00,11972.00,17250,20230113,-41.91,9380,20220928,6.82,17250,-41.91,20230113,9880,1.42,20230103,17250,-41.91,20230113,9380,6.82,20220928,3.06,N,050960,500,33 억,,81166,N,N,0,N,00,N
20230719,120510,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10040,40,2,0.40,62195870,6218,39.15,9930,10060,9930,13000,7000,10000,10002.55,1.20,0,53,10246,10122,10036,9912,9826,10080,9870,34,3000,500,7200,10,1,6751000,678,27.21,0.84,12,0.09,369.00,11972.00,17250,20230113,-41.80,9380,20220928,7.04,17250,-41.80,20230113,9880,1.62,20230103,17250,-41.80,20230113,9380,7.04,20220928,3.06,N,050960,500,33 억,,81166,N,N,0,N,00,N
20230719,110511,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10050,50,2,0.50,41985560,4197,26.43,9930,10060,9930,13000,7000,10000,10003.71,1.20,0,129,10246,10122,10036,9912,9826,10080,9870,34,3000,500,7200,10,1,6751000,678,27.24,0.84,12,0.06,369.00,11972.00,17250,20230113,-41.74,9380,20220928,7.14,17250,-41.74,20230113,9880,1.72,20230103,17250,-41.74,20230113,9380,7.14,20220928,3.06,N,050960,500,33 억,,81166,N,N,0,N,00,N
20230719,100507,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10040,40,2,0.40,31647460,3165,19.93,9930,10050,9930,13000,7000,10000,9999.20,1.20,0,43,10246,10122,10036,9912,9826,10080,9870,34,3000,500,7200,10,1,6751000,678,27.21,0.84,12,0.05,369.00,11972.00,17250,20230113,-41.80,9380,20220928,7.04,17250,-41.80,20230113,9880,1.62,20230103,17250,-41.80,20230113,9380,7.04,20220928,3.06,N,050960,500,33 억,,81166,N,N,0,N,00,N
20230719,090506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10050,50,2,0.50,4138400,414,2.61,9930,10050,9930,13000,7000,10000,9996.14,1.20,0,-218,10246,10122,10036,9912,9826,10080,9870,34,3000,500,7200,10,1,6751000,678,27.24,0.84,12,0.01,369.00,11972.00,17250,20230113,-41.74,9380,20220928,7.14,17250,-41.74,20230113,9880,1.72,20230103,17250,-41.74,20230113,9380,7.14,20220928,3.06,N,050960,500,33 억,,81166,N,N,0,N,00,N
20230718,160506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10000,-110,5,-1.09,159054460,15880,142.40,10010,10160,9950,13140,7080,10110,10016.02,1.25,0,-3034,10236,10172,10096,10032,9956,10135,9995,34,3030,500,7270,10,1,6751000,675,27.10,0.84,12,0.24,369.00,11972.00,17250,20230113,-42.03,9380,20220928,6.61,17250,-42.03,20230113,9880,1.21,20230103,17250,-42.03,20230113,9380,6.61,20220928,3.02,N,050960,500,33 억,,84299,N,N,0,N,00,N
20230718,150506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10060,-50,5,-0.49,148394880,14815,132.85,10010,10160,9950,13140,7080,10110,10016.53,1.25,0,-3072,10236,10172,10096,10032,9956,10135,9995,34,3030,500,7270,10,1,6751000,679,27.26,0.84,12,0.22,369.00,11972.00,17250,20230113,-41.68,9380,20220928,7.25,17250,-41.68,20230113,9880,1.82,20230103,17250,-41.68,20230113,9380,7.25,20220928,3.02,N,050960,500,33 억,,84299,N,N,0,N,00,N
20230718,140504,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10050,-60,5,-0.59,135284340,13512,121.16,10010,10160,9950,13140,7080,10110,10012.16,1.25,0,-2864,10236,10172,10096,10032,9956,10135,9995,34,3030,500,7270,10,1,6751000,678,27.24,0.84,12,0.20,369.00,11972.00,17250,20230113,-41.74,9380,20220928,7.14,17250,-41.74,20230113,9880,1.72,20230103,17250,-41.74,20230113,9380,7.14,20220928,3.02,N,050960,500,33 억,,84299,N,N,0,N,00,N
20230718,130504,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10020,-90,5,-0.89,128225360,12807,114.84,10010,10160,9950,13140,7080,10110,10012.13,1.25,0,-2868,10236,10172,10096,10032,9956,10135,9995,34,3030,500,7270,10,1,6751000,676,27.15,0.84,12,0.19,369.00,11972.00,17250,20230113,-41.91,9380,20220928,6.82,17250,-41.91,20230113,9880,1.42,20230103,17250,-41.91,20230113,9380,6.82,20220928,3.02,N,050960,500,33 억,,84299,N,N,0,N,00,N
20230718,120506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10030,-80,5,-0.79,91167880,9105,81.64,10010,10140,9950,13140,7080,10110,10012.95,1.25,0,-2723,10236,10172,10096,10032,9956,10135,9995,34,3030,500,7270,10,1,6751000,677,27.18,0.84,12,0.13,369.00,11972.00,17250,20230113,-41.86,9380,20220928,6.93,17250,-41.86,20230113,9880,1.52,20230103,17250,-41.86,20230113,9380,6.93,20220928,3.02,N,050960,500,33 억,,84299,N,N,0,N,00,N
20230718,110507,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10030,-80,5,-0.79,82605190,8249,73.97,10010,10140,9950,13140,7080,10110,10013.96,1.25,0,-2692,10236,10172,10096,10032,9956,10135,9995,34,3030,500,7270,10,1,6751000,677,27.18,0.84,12,0.12,369.00,11972.00,17250,20230113,-41.86,9380,20220928,6.93,17250,-41.86,20230113,9880,1.52,20230103,17250,-41.86,20230113,9380,6.93,20220928,3.02,N,050960,500,33 억,,84299,N,N,0,N,00,N
20230718,100502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10010,-100,5,-0.99,76411080,7630,68.42,10010,10140,9950,13140,7080,10110,10014.56,1.25,0,-2770,10236,10172,10096,10032,9956,10135,9995,34,3030,500,7270,10,1,6751000,676,27.13,0.84,12,0.11,369.00,11972.00,17250,20230113,-41.97,9380,20220928,6.72,17250,-41.97,20230113,9880,1.32,20230103,17250,-41.97,20230113,9380,6.72,20220928,3.02,N,050960,500,33 억,,84299,N,N,0,N,00,N
20230718,090503,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10070,-40,5,-0.40,7938720,792,7.10,10010,10140,10010,13140,7080,10110,10023.64,1.25,0,-38,10236,10172,10096,10032,9956,10135,9995,34,3030,500,7270,10,1,6751000,680,27.29,0.84,12,0.01,369.00,11972.00,17250,20230113,-41.62,9380,20220928,7.36,17250,-41.62,20230113,9880,1.92,20230103,17250,-41.62,20230113,9380,7.36,20220928,3.02,N,050960,500,33 억,,84299,N,N,0,N,00,N
20230717,160504,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10110,-40,5,-0.39,112389490,11152,50.83,10150,10160,10020,13190,7110,10150,10077.96,1.24,0,263,10450,10300,10150,10000,9850,10225,9925,34,3040,500,7300,10,1,6751000,683,27.40,0.84,12,0.17,369.00,11972.00,17250,20230113,-41.39,9380,20220928,7.78,17250,-41.39,20230113,9880,2.33,20230103,17250,-41.39,20230113,9380,7.78,20220928,3.03,N,050960,500,33 억,,84035,N,N,0,N,00,N
20230717,150501,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10100,-50,5,-0.49,105650650,10485,47.79,10150,10160,10020,13190,7110,10150,10076.36,1.24,0,124,10450,10300,10150,10000,9850,10225,9925,34,3040,500,7300,10,1,6751000,682,27.37,0.84,12,0.16,369.00,11972.00,17250,20230113,-41.45,9380,20220928,7.68,17250,-41.45,20230113,9880,2.23,20230103,17250,-41.45,20230113,9380,7.68,20220928,3.03,N,050960,500,33 억,,84035,N,N,0,N,00,N
20230717,140503,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10120,-30,5,-0.30,89759720,8913,40.62,10150,10160,10020,13190,7110,10150,10070.65,1.24,0,146,10450,10300,10150,10000,9850,10225,9925,34,3040,500,7300,10,1,6751000,683,27.43,0.85,12,0.13,369.00,11972.00,17250,20230113,-41.33,9380,20220928,7.89,17250,-41.33,20230113,9880,2.43,20230103,17250,-41.33,20230113,9380,7.89,20220928,3.03,N,050960,500,33 억,,84035,N,N,0,N,00,N
20230717,130459,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10080,-70,5,-0.69,80704960,8014,36.53,10150,10160,10020,13190,7110,10150,10070.50,1.24,0,18,10450,10300,10150,10000,9850,10225,9925,34,3040,500,7300,10,1,6751000,681,27.32,0.84,12,0.12,369.00,11972.00,17250,20230113,-41.57,9380,20220928,7.46,17250,-41.57,20230113,9880,2.02,20230103,17250,-41.57,20230113,9380,7.46,20220928,3.03,N,050960,500,33 억,,84035,N,N,0,N,00,N
20230717,120505,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10110,-40,5,-0.39,68143190,6769,30.85,10150,10150,10020,13190,7110,10150,10066.95,1.24,0,-181,10450,10300,10150,10000,9850,10225,9925,34,3040,500,7300,10,1,6751000,683,27.40,0.84,12,0.10,369.00,11972.00,17250,20230113,-41.39,9380,20220928,7.78,17250,-41.39,20230113,9880,2.33,20230103,17250,-41.39,20230113,9380,7.78,20220928,3.03,N,050960,500,33 억,,84035,N,N,0,N,00,N
20230717,110500,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10130,-20,5,-0.20,51740410,5140,23.43,10150,10150,10020,13190,7110,10150,10066.23,1.24,0,-749,10450,10300,10150,10000,9850,10225,9925,34,3040,500,7300,10,1,6751000,684,27.45,0.85,12,0.08,369.00,11972.00,17250,20230113,-41.28,9380,20220928,8.00,17250,-41.28,20230113,9880,2.53,20230103,17250,-41.28,20230113,9380,8.00,20220928,3.03,N,050960,500,33 억,,84035,N,N,0,N,00,N
20230717,100501,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10050,-100,5,-0.99,16776220,1665,7.59,10150,10150,10040,13190,7110,10150,10075.81,1.24,0,-634,10450,10300,10150,10000,9850,10225,9925,34,3040,500,7300,10,1,6751000,678,27.24,0.84,12,0.02,369.00,11972.00,17250,20230113,-41.74,9380,20220928,7.14,17250,-41.74,20230113,9880,1.72,20230103,17250,-41.74,20230113,9380,7.14,20220928,3.03,N,050960,500,33 억,,84035,N,N,0,N,00,N
20230717,090500,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10070,-80,5,-0.79,4128240,408,1.86,10150,10150,10040,13190,7110,10150,10118.24,1.24,0,-20,10450,10300,10150,10000,9850,10225,9925,34,3040,500,7300,10,1,6751000,680,27.29,0.84,12,0.01,369.00,11972.00,17250,20230113,-41.62,9380,20220928,7.36,17250,-41.62,20230113,9880,1.92,20230103,17250,-41.62,20230113,9380,7.36,20220928,3.03,N,050960,500,33 억,,84035,N,N,0,N,00,N
20230714,160459,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10150,-70,5,-0.68,221348570,21933,201.92,10300,10300,10000,13280,7160,10220,10091.83,1.22,0,1478,10326,10272,10186,10132,10046,10300,10160,34,3060,500,7350,10,1,6751000,685,27.51,0.85,12,0.32,369.00,11972.00,17250,20230113,-41.16,9380,20220928,8.21,17250,-41.16,20230113,9880,2.73,20230103,17250,-41.16,20230113,9380,8.21,20220928,3.01,N,050960,500,33 억,,82556,N,N,0,N,00,N
20230714,150502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10100,-120,5,-1.17,208391410,20654,190.15,10300,10300,10000,13280,7160,10220,10089.64,1.22,0,1478,10326,10272,10186,10132,10046,10300,10160,34,3060,500,7350,10,1,6751000,682,27.37,0.84,12,0.31,369.00,11972.00,17250,20230113,-41.45,9380,20220928,7.68,17250,-41.45,20230113,9880,2.23,20230103,17250,-41.45,20230113,9380,7.68,20220928,3.01,N,050960,500,33 억,,82556,N,N,0,N,00,N
20230714,140504,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10070,-150,5,-1.47,156739550,15525,142.93,10300,10300,10000,13280,7160,10220,10095.95,1.22,0,2795,10326,10272,10186,10132,10046,10300,10160,34,3060,500,7350,10,1,6751000,680,27.29,0.84,12,0.23,369.00,11972.00,17250,20230113,-41.62,9380,20220928,7.36,17250,-41.62,20230113,9880,1.92,20230103,17250,-41.62,20230113,9380,7.36,20220928,3.01,N,050960,500,33 억,,82556,N,N,0,N,00,N
20230714,130457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10140,-80,5,-0.78,136453820,13515,124.42,10300,10300,10000,13280,7160,10220,10096.47,1.22,0,4044,10326,10272,10186,10132,10046,10300,10160,34,3060,500,7350,10,1,6751000,685,27.48,0.85,12,0.20,369.00,11972.00,17250,20230113,-41.22,9380,20220928,8.10,17250,-41.22,20230113,9880,2.63,20230103,17250,-41.22,20230113,9380,8.10,20220928,3.01,N,050960,500,33 억,,82556,N,N,0,N,00,N
20230714,120458,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10140,-80,5,-0.78,134457480,13318,122.61,10300,10300,10000,13280,7160,10220,10095.92,1.22,0,4122,10326,10272,10186,10132,10046,10300,10160,34,3060,500,7350,10,1,6751000,685,27.48,0.85,12,0.20,369.00,11972.00,17250,20230113,-41.22,9380,20220928,8.10,17250,-41.22,20230113,9880,2.63,20230103,17250,-41.22,20230113,9380,8.10,20220928,3.01,N,050960,500,33 억,,82556,N,N,0,N,00,N
20230714,110501,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10180,-40,5,-0.39,133378460,13211,121.63,10300,10300,10000,13280,7160,10220,10096.02,1.22,0,4121,10326,10272,10186,10132,10046,10300,10160,34,3060,500,7350,10,1,6751000,687,27.59,0.85,12,0.20,369.00,11972.00,17250,20230113,-40.99,9380,20220928,8.53,17250,-40.99,20230113,9880,3.04,20230103,17250,-40.99,20230113,9380,8.53,20220928,3.01,N,050960,500,33 억,,82556,N,N,0,N,00,N
20230714,100504,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10130,-90,5,-0.88,25648350,2525,23.25,10300,10300,10110,13280,7160,10220,10157.76,1.22,0,-989,10326,10272,10186,10132,10046,10300,10160,34,3060,500,7350,10,1,6751000,684,27.45,0.85,12,0.04,369.00,11972.00,17250,20230113,-41.28,9380,20220928,8.00,17250,-41.28,20230113,9880,2.53,20230103,17250,-41.28,20230113,9380,8.00,20220928,3.01,N,050960,500,33 억,,82556,N,N,0,N,00,N
20230714,090500,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10300,80,2,0.78,144080,14,0.13,10300,10300,10270,13280,7160,10220,10291.43,1.22,0,-4,10326,10272,10186,10132,10046,10300,10160,34,3060,500,7350,10,1,6751000,695,27.91,0.86,12,0.00,369.00,11972.00,17250,20230113,-40.29,9380,20220928,9.81,17250,-40.29,20230113,9880,4.25,20230103,17250,-40.29,20230113,9380,9.81,20220928,3.01,N,050960,500,33 억,,82556,N,N,0,N,00,N
20230713,160459,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10220,60,2,0.59,110480020,10862,178.39,10100,10240,10100,13200,7120,10160,10170.89,1.20,0,1476,10360,10260,10180,10080,10000,10220,10040,34,3040,500,7310,10,1,6751000,690,27.70,0.85,12,0.16,369.00,11972.00,17250,20230113,-40.75,9380,20220928,8.96,17250,-40.75,20230113,9880,3.44,20230103,17250,-40.75,20230113,9380,8.96,20220928,3.03,N,050960,500,33 억,,81080,N,N,0,N,00,N
20230713,150454,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10220,60,2,0.59,107445310,10565,173.51,10100,10240,10100,13200,7120,10160,10169.93,1.20,0,1478,10360,10260,10180,10080,10000,10220,10040,34,3040,500,7310,10,1,6751000,690,27.70,0.85,12,0.16,369.00,11972.00,17250,20230113,-40.75,9380,20220928,8.96,17250,-40.75,20230113,9880,3.44,20230103,17250,-40.75,20230113,9380,8.96,20220928,3.03,N,050960,500,33 억,,81080,N,N,0,N,00,N
20230713,140455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10240,80,2,0.79,75075550,7379,121.19,10100,10240,10100,13200,7120,10160,10174.22,1.20,0,583,10360,10260,10180,10080,10000,10220,10040,34,3040,500,7310,10,1,6751000,691,27.75,0.86,12,0.11,369.00,11972.00,17250,20230113,-40.64,9380,20220928,9.17,17250,-40.64,20230113,9880,3.64,20230103,17250,-40.64,20230113,9380,9.17,20220928,3.03,N,050960,500,33 억,,81080,N,N,0,N,00,N
20230713,130457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10150,-10,5,-0.10,61426310,6042,99.23,10100,10240,10100,13200,7120,10160,10166.55,1.20,0,453,10360,10260,10180,10080,10000,10220,10040,34,3040,500,7310,10,1,6751000,685,27.51,0.85,12,0.09,369.00,11972.00,17250,20230113,-41.16,9380,20220928,8.21,17250,-41.16,20230113,9880,2.73,20230103,17250,-41.16,20230113,9380,8.21,20220928,3.03,N,050960,500,33 억,,81080,N,N,0,N,00,N
20230713,120453,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10220,60,2,0.59,55521900,5463,89.72,10100,10240,10100,13200,7120,10160,10163.26,1.20,0,869,10360,10260,10180,10080,10000,10220,10040,34,3040,500,7310,10,1,6751000,690,27.70,0.85,12,0.08,369.00,11972.00,17250,20230113,-40.75,9380,20220928,8.96,17250,-40.75,20230113,9880,3.44,20230103,17250,-40.75,20230113,9380,8.96,20220928,3.03,N,050960,500,33 억,,81080,N,N,0,N,00,N
20230713,110457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10240,80,2,0.79,38379720,3785,62.16,10100,10240,10100,13200,7120,10160,10139.95,1.20,0,1076,10360,10260,10180,10080,10000,10220,10040,34,3040,500,7310,10,1,6751000,691,27.75,0.86,12,0.06,369.00,11972.00,17250,20230113,-40.64,9380,20220928,9.17,17250,-40.64,20230113,9880,3.64,20230103,17250,-40.64,20230113,9380,9.17,20220928,3.03,N,050960,500,33 억,,81080,N,N,0,N,00,N
20230713,100456,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10180,20,2,0.20,32455850,3203,52.60,10100,10210,10100,13200,7120,10160,10132.95,1.20,0,857,10360,10260,10180,10080,10000,10220,10040,34,3040,500,7310,10,1,6751000,687,27.59,0.85,12,0.05,369.00,11972.00,17250,20230113,-40.99,9380,20220928,8.53,17250,-40.99,20230113,9880,3.04,20230103,17250,-40.99,20230113,9380,8.53,20220928,3.03,N,050960,500,33 억,,81080,N,N,0,N,00,N
20230713,090417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10130,-30,5,-0.30,12416390,1229,20.18,10100,10210,10100,13200,7120,10160,10102.84,1.20,0,33,10360,10260,10180,10080,10000,10220,10040,34,3040,500,7310,10,1,6751000,684,27.45,0.85,12,0.02,369.00,11972.00,17250,20230113,-41.28,9380,20220928,8.00,17250,-41.28,20230113,9880,2.53,20230103,17250,-41.28,20230113,9380,8.00,20220928,3.03,N,050960,500,33 억,,81080,N,N,0,N,00,N
20230712,160453,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10160,60,2,0.59,61771820,6089,81.59,10280,10280,10100,13130,7070,10100,10144.82,1.22,0,-1492,10353,10226,10133,10006,9913,10180,9960,34,3030,500,7270,10,1,6751000,686,27.53,0.85,12,0.09,369.00,11972.00,17250,20230113,-41.10,9380,20220928,8.32,17250,-41.10,20230113,9880,2.83,20230103,17250,-41.10,20230113,9380,8.32,20220928,3.05,N,050960,500,33 억,,82572,N,N,0,N,00,N
20230712,150451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10160,60,2,0.59,60715180,5985,80.20,10280,10280,10100,13130,7070,10100,10144.56,1.22,0,-1481,10353,10226,10133,10006,9913,10180,9960,34,3030,500,7270,10,1,6751000,686,27.53,0.85,12,0.09,369.00,11972.00,17250,20230113,-41.10,9380,20220928,8.32,17250,-41.10,20230113,9880,2.83,20230103,17250,-41.10,20230113,9380,8.32,20220928,3.05,N,050960,500,33 억,,82572,N,N,0,N,00,N
20230712,140449,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10120,20,2,0.20,55941820,5513,73.87,10280,10280,10100,13130,7070,10100,10147.26,1.22,0,-1389,10353,10226,10133,10006,9913,10180,9960,34,3030,500,7270,10,1,6751000,683,27.43,0.85,12,0.08,369.00,11972.00,17250,20230113,-41.33,9380,20220928,7.89,17250,-41.33,20230113,9880,2.43,20230103,17250,-41.33,20230113,9380,7.89,20220928,3.05,N,050960,500,33 억,,82572,N,N,0,N,00,N
20230712,130452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10170,70,2,0.69,39077090,3845,51.52,10280,10280,10100,13130,7070,10100,10163.09,1.22,0,-871,10353,10226,10133,10006,9913,10180,9960,34,3030,500,7270,10,1,6751000,687,27.56,0.85,12,0.06,369.00,11972.00,17250,20230113,-41.04,9380,20220928,8.42,17250,-41.04,20230113,9880,2.94,20230103,17250,-41.04,20230113,9380,8.42,20220928,3.05,N,050960,500,33 억,,82572,N,N,0,N,00,N
20230712,120452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10180,80,2,0.79,29189570,2867,38.42,10280,10280,10110,13130,7070,10100,10181.22,1.22,0,-1004,10353,10226,10133,10006,9913,10180,9960,34,3030,500,7270,10,1,6751000,687,27.59,0.85,12,0.04,369.00,11972.00,17250,20230113,-40.99,9380,20220928,8.53,17250,-40.99,20230113,9880,3.04,20230103,17250,-40.99,20230113,9380,8.53,20220928,3.05,N,050960,500,33 억,,82572,N,N,0,N,00,N
20230712,110452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10210,110,2,1.09,22885430,2245,30.08,10280,10280,10140,13130,7070,10100,10193.96,1.22,0,-967,10353,10226,10133,10006,9913,10180,9960,34,3030,500,7270,10,1,6751000,689,27.67,0.85,12,0.03,369.00,11972.00,17250,20230113,-40.81,9380,20220928,8.85,17250,-40.81,20230113,9880,3.34,20230103,17250,-40.81,20230113,9380,8.85,20220928,3.05,N,050960,500,33 억,,82572,N,N,0,N,00,N
20230712,100454,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10200,100,2,0.99,14149720,1387,18.59,10280,10280,10150,13130,7070,10100,10201.67,1.22,0,-709,10353,10226,10133,10006,9913,10180,9960,34,3030,500,7270,10,1,6751000,689,27.64,0.85,12,0.02,369.00,11972.00,17250,20230113,-40.87,9380,20220928,8.74,17250,-40.87,20230113,9880,3.24,20230103,17250,-40.87,20230113,9380,8.74,20220928,3.05,N,050960,500,33 억,,82572,N,N,0,N,00,N
20230712,090453,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10230,130,2,1.29,4686540,458,6.14,10280,10280,10150,13130,7070,10100,10232.62,1.22,0,-383,10353,10226,10133,10006,9913,10180,9960,34,3030,500,7270,10,1,6751000,691,27.72,0.85,12,0.01,369.00,11972.00,17250,20230113,-40.70,9380,20220928,9.06,17250,-40.70,20230113,9880,3.54,20230103,17250,-40.70,20230113,9380,9.06,20220928,3.05,N,050960,500,33 억,,82572,N,N,0,N,00,N
20230711,160446,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10100,-150,5,-1.46,74626210,7352,37.30,10150,10260,10040,13320,7180,10250,10150.46,1.25,0,-1686,10510,10380,10190,10060,9870,10445,10125,34,3070,500,7380,10,1,6751000,682,27.37,0.84,12,0.11,369.00,11972.00,17250,20230113,-41.45,9380,20220928,7.68,17250,-41.45,20230113,9880,2.23,20230103,17250,-41.45,20230113,9380,7.68,20220928,3.07,N,050960,500,33 억,,84255,N,N,0,N,00,N
20230711,150446,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10130,-120,5,-1.17,54150290,5323,27.00,10150,10260,10130,13320,7180,10250,10172.89,1.25,0,-1320,10510,10380,10190,10060,9870,10445,10125,34,3070,500,7380,10,1,6751000,684,27.45,0.85,12,0.08,369.00,11972.00,17250,20230113,-41.28,9380,20220928,8.00,17250,-41.28,20230113,9880,2.53,20230103,17250,-41.28,20230113,9380,8.00,20220928,3.07,N,050960,500,33 억,,84255,N,N,0,N,00,N
20230711,140444,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10170,-80,5,-0.78,39718340,3901,19.79,10150,10260,10130,13320,7180,10250,10181.58,1.25,0,-982,10510,10380,10190,10060,9870,10445,10125,34,3070,500,7380,10,1,6751000,687,27.56,0.85,12,0.06,369.00,11972.00,17250,20230113,-41.04,9380,20220928,8.42,17250,-41.04,20230113,9880,2.94,20230103,17250,-41.04,20230113,9380,8.42,20220928,3.07,N,050960,500,33 억,,84255,N,N,0,N,00,N
20230711,130437,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10190,-60,5,-0.59,36691460,3603,18.28,10150,10260,10130,13320,7180,10250,10183.59,1.25,0,-726,10510,10380,10190,10060,9870,10445,10125,34,3070,500,7380,10,1,6751000,688,27.62,0.85,12,0.05,369.00,11972.00,17250,20230113,-40.93,9380,20220928,8.64,17250,-40.93,20230113,9880,3.14,20230103,17250,-40.93,20230113,9380,8.64,20220928,3.07,N,050960,500,33 억,,84255,N,N,0,N,00,N
20230711,120449,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10160,-90,5,-0.88,34811650,3418,17.34,10150,10260,10130,13320,7180,10250,10184.80,1.25,0,-644,10510,10380,10190,10060,9870,10445,10125,34,3070,500,7380,10,1,6751000,686,27.53,0.85,12,0.05,369.00,11972.00,17250,20230113,-41.10,9380,20220928,8.32,17250,-41.10,20230113,9880,2.83,20230103,17250,-41.10,20230113,9380,8.32,20220928,3.07,N,050960,500,33 억,,84255,N,N,0,N,00,N
20230711,110451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10190,-60,5,-0.59,30125710,2957,15.00,10150,10260,10130,13320,7180,10250,10187.93,1.25,0,-235,10510,10380,10190,10060,9870,10445,10125,34,3070,500,7380,10,1,6751000,688,27.62,0.85,12,0.04,369.00,11972.00,17250,20230113,-40.93,9380,20220928,8.64,17250,-40.93,20230113,9880,3.14,20230103,17250,-40.93,20230113,9380,8.64,20220928,3.07,N,050960,500,33 억,,84255,N,N,0,N,00,N
20230711,100449,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10250,0,3,0.00,16259320,1595,8.09,10150,10260,10150,13320,7180,10250,10193.93,1.25,0,138,10510,10380,10190,10060,9870,10445,10125,34,3070,500,7380,10,1,6751000,692,27.78,0.86,12,0.02,369.00,11972.00,17250,20230113,-40.58,9380,20220928,9.28,17250,-40.58,20230113,9880,3.74,20230103,17250,-40.58,20230113,9380,9.28,20220928,3.07,N,050960,500,33 억,,84255,N,N,0,N,00,N
20230711,090448,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10250,0,3,0.00,6874810,676,3.43,10150,10250,10150,13320,7180,10250,10169.84,1.25,0,154,10510,10380,10190,10060,9870,10445,10125,34,3070,500,7380,10,1,6751000,692,27.78,0.86,12,0.01,369.00,11972.00,17250,20230113,-40.58,9380,20220928,9.28,17250,-40.58,20230113,9880,3.74,20230103,17250,-40.58,20230113,9380,9.28,20220928,3.07,N,050960,500,33 억,,84255,N,N,0,N,00,N
20230710,160446,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10250,100,2,0.99,201324110,19702,253.40,10060,10320,10000,13190,7110,10150,10218.46,1.24,0,573,10250,10200,10110,10060,9970,10220,10080,34,3040,500,7300,10,1,6751000,692,27.78,0.86,12,0.29,369.00,11972.00,17250,20230113,-40.58,9380,20220928,9.28,17250,-40.58,20230113,9880,3.74,20230103,17250,-40.58,20230113,9380,9.28,20220928,3.10,N,050960,500,33 억,,83682,N,N,0,N,00,N
20230710,150444,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10320,170,2,1.67,189890420,18590,239.10,10060,10320,10000,13190,7110,10150,10214.65,1.24,0,421,10250,10200,10110,10060,9970,10220,10080,34,3040,500,7300,10,1,6751000,697,27.97,0.86,12,0.28,369.00,11972.00,17250,20230113,-40.17,9380,20220928,10.02,17250,-40.17,20230113,9880,4.45,20230103,17250,-40.17,20230113,9380,10.02,20220928,3.10,N,050960,500,33 억,,83682,N,N,0,N,00,N
20230710,140441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10320,170,2,1.67,184316060,18047,232.12,10060,10320,10000,13190,7110,10150,10213.11,1.24,0,377,10250,10200,10110,10060,9970,10220,10080,34,3040,500,7300,10,1,6751000,697,27.97,0.86,12,0.27,369.00,11972.00,17250,20230113,-40.17,9380,20220928,10.02,17250,-40.17,20230113,9880,4.45,20230103,17250,-40.17,20230113,9380,10.02,20220928,3.10,N,050960,500,33 억,,83682,N,N,0,N,00,N
20230710,130438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10290,140,2,1.38,143338830,14064,180.89,10060,10300,10000,13190,7110,10150,10191.90,1.24,0,-260,10250,10200,10110,10060,9970,10220,10080,34,3040,500,7300,10,1,6751000,695,27.89,0.86,12,0.21,369.00,11972.00,17250,20230113,-40.35,9380,20220928,9.70,17250,-40.35,20230113,9880,4.15,20230103,17250,-40.35,20230113,9380,9.70,20220928,3.10,N,050960,500,33 억,,83682,N,N,0,N,00,N
20230710,120446,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10300,150,2,1.48,130671160,12829,165.00,10060,10300,10000,13190,7110,10150,10185.61,1.24,0,431,10250,10200,10110,10060,9970,10220,10080,34,3040,500,7300,10,1,6751000,695,27.91,0.86,12,0.19,369.00,11972.00,17250,20230113,-40.29,9380,20220928,9.81,17250,-40.29,20230113,9880,4.25,20230103,17250,-40.29,20230113,9380,9.81,20220928,3.10,N,050960,500,33 억,,83682,N,N,0,N,00,N
20230710,110447,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10260,110,2,1.08,100042930,9853,126.73,10060,10300,10000,13190,7110,10150,10153.55,1.24,0,419,10250,10200,10110,10060,9970,10220,10080,34,3040,500,7300,10,1,6751000,693,27.80,0.86,12,0.15,369.00,11972.00,17250,20230113,-40.52,9380,20220928,9.38,17250,-40.52,20230113,9880,3.85,20230103,17250,-40.52,20230113,9380,9.38,20220928,3.10,N,050960,500,33 억,,83682,N,N,0,N,00,N
20230710,100446,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10210,60,2,0.59,53121270,5281,67.92,10060,10210,10000,13190,7110,10150,10058.94,1.24,0,1017,10250,10200,10110,10060,9970,10220,10080,34,3040,500,7300,10,1,6751000,689,27.67,0.85,12,0.08,369.00,11972.00,17250,20230113,-40.81,9380,20220928,8.85,17250,-40.81,20230113,9880,3.34,20230103,17250,-40.81,20230113,9380,8.85,20220928,3.10,N,050960,500,33 억,,83682,N,N,0,N,00,N
20230710,090442,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10020,-130,5,-1.28,5124680,510,6.56,10060,10060,10020,13190,7110,10150,10048.39,1.24,0,-186,10250,10200,10110,10060,9970,10220,10080,34,3040,500,7300,10,1,6751000,676,27.15,0.84,12,0.01,369.00,11972.00,17250,20230113,-41.91,9380,20220928,6.82,17250,-41.91,20230113,9880,1.42,20230103,17250,-41.91,20230113,9380,6.82,20220928,3.10,N,050960,500,33 억,,83682,N,N,0,N,00,N
20230707,160439,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10150,0,3,0.00,78448400,7775,47.28,10150,10160,10020,13190,7110,10150,10089.83,1.28,0,-2802,10603,10376,10213,9986,9823,10295,9905,34,3040,500,7300,10,1,6751000,685,27.51,0.85,12,0.12,369.00,11972.00,17250,20230113,-41.16,9380,20220928,8.21,17250,-41.16,20230113,9880,2.73,20230103,17250,-41.16,20230113,9380,8.21,20220928,3.10,N,050960,500,33 억,,86481,N,N,0,N,00,N
20230707,150441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10060,-90,5,-0.89,70985390,7034,42.77,10150,10160,10020,13190,7110,10150,10091.75,1.28,0,-2745,10603,10376,10213,9986,9823,10295,9905,34,3040,500,7300,10,1,6751000,679,27.26,0.84,12,0.10,369.00,11972.00,17250,20230113,-41.68,9380,20220928,7.25,17250,-41.68,20230113,9880,1.82,20230103,17250,-41.68,20230113,9380,7.25,20220928,3.10,N,050960,500,33 억,,86481,N,N,0,N,00,N
20230707,140449,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10120,-30,5,-0.30,52000050,5150,31.32,10150,10160,10020,13190,7110,10150,10097.10,1.28,0,-2183,10603,10376,10213,9986,9823,10295,9905,34,3040,500,7300,10,1,6751000,683,27.43,0.85,12,0.08,369.00,11972.00,17250,20230113,-41.33,9380,20220928,7.89,17250,-41.33,20230113,9880,2.43,20230103,17250,-41.33,20230113,9380,7.89,20220928,3.10,N,050960,500,33 억,,86481,N,N,0,N,00,N
20230707,130445,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10110,-40,5,-0.39,50406880,4992,30.36,10150,10160,10020,13190,7110,10150,10097.53,1.28,0,-2106,10603,10376,10213,9986,9823,10295,9905,34,3040,500,7300,10,1,6751000,683,27.40,0.84,12,0.07,369.00,11972.00,17250,20230113,-41.39,9380,20220928,7.78,17250,-41.39,20230113,9880,2.33,20230103,17250,-41.39,20230113,9380,7.78,20220928,3.10,N,050960,500,33 억,,86481,N,N,0,N,00,N
20230707,120444,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10060,-90,5,-0.89,45970750,4551,27.67,10150,10160,10020,13190,7110,10150,10101.24,1.28,0,-2023,10603,10376,10213,9986,9823,10295,9905,34,3040,500,7300,10,1,6751000,679,27.26,0.84,12,0.07,369.00,11972.00,17250,20230113,-41.68,9380,20220928,7.25,17250,-41.68,20230113,9880,1.82,20230103,17250,-41.68,20230113,9380,7.25,20220928,3.10,N,050960,500,33 억,,86481,N,N,0,N,00,N
20230707,110445,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10060,-90,5,-0.89,39930210,3951,24.03,10150,10160,10020,13190,7110,10150,10106.36,1.28,0,-1661,10603,10376,10213,9986,9823,10295,9905,34,3040,500,7300,10,1,6751000,679,27.26,0.84,12,0.06,369.00,11972.00,17250,20230113,-41.68,9380,20220928,7.25,17250,-41.68,20230113,9880,1.82,20230103,17250,-41.68,20230113,9380,7.25,20220928,3.10,N,050960,500,33 억,,86481,N,N,0,N,00,N
20230707,100441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10110,-40,5,-0.39,24421190,2416,14.69,10150,10160,10020,13190,7110,10150,10108.11,1.28,0,-970,10603,10376,10213,9986,9823,10295,9905,34,3040,500,7300,10,1,6751000,683,27.40,0.84,12,0.04,369.00,11972.00,17250,20230113,-41.39,9380,20220928,7.78,17250,-41.39,20230113,9880,2.33,20230103,17250,-41.39,20230113,9380,7.78,20220928,3.10,N,050960,500,33 억,,86481,N,N,0,N,00,N
20230707,090440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10100,-50,5,-0.49,8895270,877,5.33,10150,10150,10020,13190,7110,10150,10142.84,1.28,0,-607,10603,10376,10213,9986,9823,10295,9905,34,3040,500,7300,10,1,6751000,682,27.37,0.84,12,0.01,369.00,11972.00,17250,20230113,-41.45,9380,20220928,7.68,17250,-41.45,20230113,9880,2.23,20230103,17250,-41.45,20230113,9380,7.68,20220928,3.10,N,050960,500,33 억,,86481,N,N,0,N,00,N
20230706,160441,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,10150,-210,5,-2.03,166705710,16445,208.59,10440,10440,10050,13460,7260,10360,10137.17,1.35,0,-5040,10586,10472,10336,10222,10086,10485,10235,34,3100,500,7450,10,1,6751000,685,27.51,0.85,12,0.24,369.00,11972.00,17250,20230113,-41.16,9380,20220928,8.21,17250,-41.16,20230113,9880,2.73,20230103,17250,-41.16,20230113,9380,8.21,20220928,3.14,N,050960,500,33 억,,91333,N,N,0,N,00,N
20230706,150441,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,10140,-220,5,-2.12,153092310,15103,191.57,10440,10440,10050,13460,7260,10360,10136.55,1.35,0,-4571,10586,10472,10336,10222,10086,10485,10235,34,3100,500,7450,10,1,6751000,685,27.48,0.85,12,0.22,369.00,11972.00,17250,20230113,-41.22,9380,20220928,8.10,17250,-41.22,20230113,9880,2.63,20230103,17250,-41.22,20230113,9380,8.10,20220928,3.14,N,050960,500,33 억,,91333,N,N,0,N,00,N
20230706,140441,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,10150,-210,5,-2.03,134907300,13303,168.73,10440,10440,10050,13460,7260,10360,10141.12,1.35,0,-4481,10586,10472,10336,10222,10086,10485,10235,34,3100,500,7450,10,1,6751000,685,27.51,0.85,12,0.20,369.00,11972.00,17250,20230113,-41.16,9380,20220928,8.21,17250,-41.16,20230113,9880,2.73,20230103,17250,-41.16,20230113,9380,8.21,20220928,3.14,N,050960,500,33 억,,91333,N,N,0,N,00,N
20230706,130441,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,10160,-200,5,-1.93,99578490,9812,124.45,10440,10440,10050,13460,7260,10360,10148.64,1.35,0,-3818,10586,10472,10336,10222,10086,10485,10235,34,3100,500,7450,10,1,6751000,686,27.53,0.85,12,0.15,369.00,11972.00,17250,20230113,-41.10,9380,20220928,8.32,17250,-41.10,20230113,9880,2.83,20230103,17250,-41.10,20230113,9380,8.32,20220928,3.14,N,050960,500,33 억,,91333,N,N,0,N,00,N
20230706,120440,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,10130,-230,5,-2.22,86719430,8542,108.35,10440,10440,10050,13460,7260,10360,10152.12,1.35,0,-3301,10586,10472,10336,10222,10086,10485,10235,34,3100,500,7450,10,1,6751000,684,27.45,0.85,12,0.13,369.00,11972.00,17250,20230113,-41.28,9380,20220928,8.00,17250,-41.28,20230113,9880,2.53,20230103,17250,-41.28,20230113,9380,8.00,20220928,3.14,N,050960,500,33 억,,91333,N,N,0,N,00,N
20230706,110444,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,10200,-160,5,-1.54,61777420,6080,77.12,10440,10440,10050,13460,7260,10360,10160.76,1.35,0,-2744,10586,10472,10336,10222,10086,10485,10235,34,3100,500,7450,10,1,6751000,689,27.64,0.85,12,0.09,369.00,11972.00,17250,20230113,-40.87,9380,20220928,8.74,17250,-40.87,20230113,9880,3.24,20230103,17250,-40.87,20230113,9380,8.74,20220928,3.14,N,050960,500,33 억,,91333,N,N,0,N,00,N
20230706,100441,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,10160,-200,5,-1.93,32965690,3227,40.93,10440,10440,10150,13460,7260,10360,10215.58,1.35,0,-2426,10586,10472,10336,10222,10086,10485,10235,34,3100,500,7450,10,1,6751000,686,27.53,0.85,12,0.05,369.00,11972.00,17250,20230113,-41.10,9380,20220928,8.32,17250,-41.10,20230113,9880,2.83,20230103,17250,-41.10,20230113,9380,8.32,20220928,3.14,N,050960,500,33 억,,91333,N,N,0,N,00,N
20230706,090441,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,10290,-70,5,-0.68,1288220,124,1.57,10440,10440,10280,13460,7260,10360,10388.87,1.35,0,-70,10586,10472,10336,10222,10086,10485,10235,34,3100,500,7450,10,1,6751000,695,27.89,0.86,12,0.00,369.00,11972.00,17250,20230113,-40.35,9380,20220928,9.70,17250,-40.35,20230113,9880,4.15,20230103,17250,-40.35,20230113,9380,9.70,20220928,3.14,N,050960,500,33 억,,91333,N,N,0,N,00,N
20230705,160439,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,10360,-120,5,-1.15,81124790,7884,62.71,10360,10450,10200,13620,7340,10480,10289.80,1.38,0,-1824,10786,10632,10506,10352,10226,10570,10290,34,3140,500,7540,10,1,6751000,699,28.08,0.87,12,0.12,369.00,11972.00,17250,20230113,-39.94,9380,20220928,10.45,17250,-39.94,20230113,9880,4.86,20230103,17250,-39.94,20230113,9380,10.45,20220928,3.14,N,050960,500,33 억,,93195,N,N,0,N,00,N
20230705,150437,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,10300,-180,5,-1.72,64613300,6276,49.92,10360,10450,10200,13620,7340,10480,10295.30,1.38,0,-1457,10786,10632,10506,10352,10226,10570,10290,34,3140,500,7540,10,1,6751000,695,27.91,0.86,12,0.09,369.00,11972.00,17250,20230113,-40.29,9380,20220928,9.81,17250,-40.29,20230113,9880,4.25,20230103,17250,-40.29,20230113,9380,9.81,20220928,3.14,N,050960,500,33 억,,93195,N,N,0,N,00,N
20230705,140433,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,10300,-180,5,-1.72,31303130,3031,24.11,10360,10450,10200,13620,7340,10480,10327.66,1.38,0,-1336,10786,10632,10506,10352,10226,10570,10290,34,3140,500,7540,10,1,6751000,695,27.91,0.86,12,0.04,369.00,11972.00,17250,20230113,-40.29,9380,20220928,9.81,17250,-40.29,20230113,9880,4.25,20230103,17250,-40.29,20230113,9380,9.81,20220928,3.14,N,050960,500,33 억,,93195,N,N,0,N,00,N
20230705,130433,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,10330,-150,5,-1.43,26241560,2540,20.20,10360,10450,10200,13620,7340,10480,10331.32,1.38,0,-978,10786,10632,10506,10352,10226,10570,10290,34,3140,500,7540,10,1,6751000,697,27.99,0.86,12,0.04,369.00,11972.00,17250,20230113,-40.12,9380,20220928,10.13,17250,-40.12,20230113,9880,4.55,20230103,17250,-40.12,20230113,9380,10.13,20220928,3.14,N,050960,500,33 억,,93195,N,N,0,N,00,N
20230705,120433,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,10310,-170,5,-1.62,23303030,2255,17.94,10360,10450,10200,13620,7340,10480,10333.94,1.38,0,-876,10786,10632,10506,10352,10226,10570,10290,34,3140,500,7540,10,1,6751000,696,27.94,0.86,12,0.03,369.00,11972.00,17250,20230113,-40.23,9380,20220928,9.91,17250,-40.23,20230113,9880,4.35,20230103,17250,-40.23,20230113,9380,9.91,20220928,3.14,N,050960,500,33 억,,93195,N,N,0,N,00,N
20230705,110437,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,10380,-100,5,-0.95,21290420,2060,16.39,10360,10450,10200,13620,7340,10480,10335.16,1.38,0,-700,10786,10632,10506,10352,10226,10570,10290,34,3140,500,7540,10,1,6751000,701,28.13,0.87,12,0.03,369.00,11972.00,17250,20230113,-39.83,9380,20220928,10.66,17250,-39.83,20230113,9880,5.06,20230103,17250,-39.83,20230113,9380,10.66,20220928,3.14,N,050960,500,33 억,,93195,N,N,0,N,00,N
20230705,100435,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,10390,-90,5,-0.86,14804150,1432,11.39,10360,10450,10200,13620,7340,10480,10338.09,1.38,0,-307,10786,10632,10506,10352,10226,10570,10290,34,3140,500,7540,10,1,6751000,701,28.16,0.87,12,0.02,369.00,11972.00,17250,20230113,-39.77,9380,20220928,10.77,17250,-39.77,20230113,9880,5.16,20230103,17250,-39.77,20230113,9380,10.77,20220928,3.14,N,050960,500,33 억,,93195,N,N,0,N,00,N
20230705,090434,55,50.00,KOSDAQ,,출판.매체,N,N,N,Y,50,N,10450,-30,5,-0.29,644120,62,0.49,10360,10450,10360,13620,7340,10480,10389.03,1.38,0,0,10786,10632,10506,10352,10226,10570,10290,34,3140,500,7540,10,1,6751000,705,28.32,0.87,12,0.00,369.00,11972.00,17250,20230113,-39.42,9380,20220928,11.41,17250,-39.42,20230113,9880,5.77,20230103,17250,-39.42,20230113,9380,11.41,20220928,3.14,N,050960,500,33 억,,93195,N,N,0,N,00,N
20230704,160434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10480,-90,5,-0.85,129557430,12391,187.09,10660,10660,10380,13740,7400,10570,10455.61,1.40,0,-1360,10856,10712,10506,10362,10156,10785,10435,34,3170,500,7610,10,1,6751000,708,28.40,0.88,12,0.18,369.00,11972.00,17250,20230113,-39.25,9380,20220928,11.73,17250,-39.25,20230113,9880,6.07,20230103,17250,-39.25,20230113,9380,11.73,20220928,3.13,N,050960,500,33 억,,94554,N,N,0,N,00,N
20230704,150429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10460,-110,5,-1.04,126403610,12089,182.53,10660,10660,10380,13740,7400,10570,10456.08,1.40,0,-1179,10856,10712,10506,10362,10156,10785,10435,34,3170,500,7610,10,1,6751000,706,28.35,0.87,12,0.18,369.00,11972.00,17250,20230113,-39.36,9380,20220928,11.51,17250,-39.36,20230113,9880,5.87,20230103,17250,-39.36,20230113,9380,11.51,20220928,3.13,N,050960,500,33 억,,94554,N,N,0,N,00,N
20230704,140433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10490,-80,5,-0.76,104959970,10032,151.47,10660,10660,10380,13740,7400,10570,10462.52,1.40,0,-1858,10856,10712,10506,10362,10156,10785,10435,34,3170,500,7610,10,1,6751000,708,28.43,0.88,12,0.15,369.00,11972.00,17250,20230113,-39.19,9380,20220928,11.83,17250,-39.19,20230113,9880,6.17,20230103,17250,-39.19,20230113,9380,11.83,20220928,3.13,N,050960,500,33 억,,94554,N,N,0,N,00,N
20230704,130426,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10510,-60,5,-0.57,93999150,8981,135.60,10660,10660,10380,13740,7400,10570,10466.45,1.40,0,-1746,10856,10712,10506,10362,10156,10785,10435,34,3170,500,7610,10,1,6751000,710,28.48,0.88,12,0.13,369.00,11972.00,17250,20230113,-39.07,9380,20220928,12.05,17250,-39.07,20230113,9880,6.38,20230103,17250,-39.07,20230113,9380,12.05,20220928,3.13,N,050960,500,33 억,,94554,N,N,0,N,00,N
20230704,120430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10490,-80,5,-0.76,32312960,3081,46.52,10660,10660,10430,13740,7400,10570,10487.82,1.40,0,-1012,10856,10712,10506,10362,10156,10785,10435,34,3170,500,7610,10,1,6751000,708,28.43,0.88,12,0.05,369.00,11972.00,17250,20230113,-39.19,9380,20220928,11.83,17250,-39.19,20230113,9880,6.17,20230103,17250,-39.19,20230113,9380,11.83,20220928,3.13,N,050960,500,33 억,,94554,N,N,0,N,00,N
20230704,110426,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10440,-130,5,-1.23,25477410,2427,36.65,10660,10660,10430,13740,7400,10570,10497.49,1.40,0,-925,10856,10712,10506,10362,10156,10785,10435,34,3170,500,7610,10,1,6751000,705,28.29,0.87,12,0.04,369.00,11972.00,17250,20230113,-39.48,9380,20220928,11.30,17250,-39.48,20230113,9880,5.67,20230103,17250,-39.48,20230113,9380,11.30,20220928,3.13,N,050960,500,33 억,,94554,N,N,0,N,00,N
20230704,100425,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10560,-10,5,-0.09,14761280,1402,21.17,10660,10660,10470,13740,7400,10570,10528.73,1.40,0,-585,10856,10712,10506,10362,10156,10785,10435,34,3170,500,7610,10,1,6751000,713,28.62,0.88,12,0.02,369.00,11972.00,17250,20230113,-38.78,9380,20220928,12.58,17250,-38.78,20230113,9880,6.88,20230103,17250,-38.78,20230113,9380,12.58,20220928,3.13,N,050960,500,33 억,,94554,N,N,0,N,00,N
20230704,090425,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10660,90,2,0.85,628940,59,0.89,10660,10660,10660,13740,7400,10570,10660.00,1.40,0,-45,10856,10712,10506,10362,10156,10785,10435,34,3170,500,7610,10,1,6751000,720,28.89,0.89,12,0.00,369.00,11972.00,17250,20230113,-38.20,9380,20220928,13.65,17250,-38.20,20230113,9880,7.89,20230103,17250,-38.20,20230113,9380,13.65,20220928,3.13,N,050960,500,33 억,,94554,N,N,0,N,00,N
20230703,160421,00,50.00,KOSDAQ,,출판.매체,N,N,N,N,50,N,10570,270,2,2.62,69549080,6623,67.64,10300,10650,10300,13390,7210,10300,10501.13,1.39,0,606,10740,10520,10360,10140,9980,10440,10060,34,3090,500,7410,10,1,6751000,714,28.64,0.88,12,0.10,369.00,11972.00,17250,20230113,-38.72,9380,20220928,12.69,17250,-38.72,20230113,9880,6.98,20230103,17250,-38.72,20230113,9380,12.69,20220928,3.14,N,050960,500,33 억,,94032,N,N,0,N,00,N
20230703,150424,00,50.00,KOSDAQ,,출판.매체,N,N,N,N,50,N,10570,270,2,2.62,65543660,6244,63.77,10300,10650,10300,13390,7210,10300,10497.06,1.39,0,658,10740,10520,10360,10140,9980,10440,10060,34,3090,500,7410,10,1,6751000,714,28.64,0.88,12,0.09,369.00,11972.00,17250,20230113,-38.72,9380,20220928,12.69,17250,-38.72,20230113,9880,6.98,20230103,17250,-38.72,20230113,9380,12.69,20220928,3.14,N,050960,500,33 억,,94032,N,N,0,N,00,N
20230703,140424,00,50.00,KOSDAQ,,출판.매체,N,N,N,N,50,N,10580,280,2,2.72,52813240,5032,51.39,10300,10650,10300,13390,7210,10300,10495.48,1.39,0,647,10740,10520,10360,10140,9980,10440,10060,34,3090,500,7410,10,1,6751000,714,28.67,0.88,12,0.07,369.00,11972.00,17250,20230113,-38.67,9380,20220928,12.79,17250,-38.67,20230113,9880,7.09,20230103,17250,-38.67,20230113,9380,12.79,20220928,3.14,N,050960,500,33 억,,94032,N,N,0,N,00,N
20230703,130423,00,50.00,KOSDAQ,,출판.매체,N,N,N,N,50,N,10590,290,2,2.82,41409220,3952,40.36,10300,10650,10300,13390,7210,10300,10478.04,1.39,0,784,10740,10520,10360,10140,9980,10440,10060,34,3090,500,7410,10,1,6751000,715,28.70,0.88,12,0.06,369.00,11972.00,17250,20230113,-38.61,9380,20220928,12.90,17250,-38.61,20230113,9880,7.19,20230103,17250,-38.61,20230113,9380,12.90,20220928,3.14,N,050960,500,33 억,,94032,N,N,0,N,00,N
20230703,120424,00,50.00,KOSDAQ,,출판.매체,N,N,N,N,50,N,10540,240,2,2.33,40997600,3913,39.96,10300,10650,10300,13390,7210,10300,10477.28,1.39,0,816,10740,10520,10360,10140,9980,10440,10060,34,3090,500,7410,10,1,6751000,712,28.56,0.88,12,0.06,369.00,11972.00,17250,20230113,-38.90,9380,20220928,12.37,17250,-38.90,20230113,9880,6.68,20230103,17250,-38.90,20230113,9380,12.37,20220928,3.14,N,050960,500,33 억,,94032,N,N,0,N,00,N
20230703,110422,00,50.00,KOSDAQ,,출판.매체,N,N,N,N,50,N,10620,320,2,3.11,39043720,3728,38.07,10300,10650,10300,13390,7210,10300,10473.10,1.39,0,941,10740,10520,10360,10140,9980,10440,10060,34,3090,500,7410,10,1,6751000,717,28.78,0.89,12,0.06,369.00,11972.00,17250,20230113,-38.43,9380,20220928,13.22,17250,-38.43,20230113,9880,7.49,20230103,17250,-38.43,20230113,9380,13.22,20220928,3.14,N,050960,500,33 억,,94032,N,N,0,N,00,N
20230703,100416,00,50.00,KOSDAQ,,출판.매체,N,N,N,N,50,N,10570,270,2,2.62,31282060,2995,30.59,10300,10590,10300,13390,7210,10300,10444.76,1.39,0,838,10740,10520,10360,10140,9980,10440,10060,34,3090,500,7410,10,1,6751000,714,28.64,0.88,12,0.04,369.00,11972.00,17250,20230113,-38.72,9380,20220928,12.69,17250,-38.72,20230113,9880,6.98,20230103,17250,-38.72,20230113,9380,12.69,20220928,3.14,N,050960,500,33 억,,94032,N,N,0,N,00,N
20230703,090418,00,50.00,KOSDAQ,,출판.매체,N,N,N,N,50,N,10380,80,2,0.78,12438900,1205,12.31,10300,10380,10300,13390,7210,10300,10322.74,1.39,0,627,10740,10520,10360,10140,9980,10440,10060,34,3090,500,7410,10,1,6751000,701,28.13,0.87,12,0.02,369.00,11972.00,17250,20230113,-39.83,9380,20220928,10.66,17250,-39.83,20230113,9880,5.06,20230103,17250,-39.83,20230113,9380,10.66,20220928,3.14,N,050960,500,33 억,,94032,N,N,0,N,00,N