KissMeData/036000/price/prices-20231201.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	20231229	160451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1780	1	2	0.06	15366334	8639	324.04	1779	1792	1763	2310	1246	1779	1776.79	0.23	-72	-72	1807	1793	1782	1768	1757	1800	1775	116	531	500	1280	1	1	23034277	410	-4.61	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.93	1641	20231024	8.47	2340	-23.93	20230703	1641	8.47	20231024	2340	-23.93	20230703	1641	8.47	20231024	0.00	N	036000	500	116 억		52100	N	N	0	N	00	N
3	20231229	150449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1780	1	2	0.06	15366334	8639	324.04	1779	1792	1763	2310	1246	1779	1776.79	0.23	-72	-72	1807	1793	1782	1768	1757	1800	1775	116	531	500	1280	1	1	23034277	410	-4.61	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.93	1641	20231024	8.47	2340	-23.93	20230703	1641	8.47	20231024	2340	-23.93	20230703	1641	8.47	20231024	0.00	N	036000	500	116 억		52100	N	N	0	N	00	N
4	20231229	140448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1780	1	2	0.06	15366334	8639	324.04	1779	1792	1763	2310	1246	1779	1776.79	0.23	-72	-72	1807	1793	1782	1768	1757	1800	1775	116	531	500	1280	1	1	23034277	410	-4.61	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.93	1641	20231024	8.47	2340	-23.93	20230703	1641	8.47	20231024	2340	-23.93	20230703	1641	8.47	20231024	0.00	N	036000	500	116 억		52100	N	N	0	N	00	N
5	20231229	130448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1780	1	2	0.06	15366334	8639	324.04	1779	1792	1763	2310	1246	1779	1776.79	0.23	-72	-72	1807	1793	1782	1768	1757	1800	1775	116	531	500	1280	1	1	23034277	410	-4.61	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.93	1641	20231024	8.47	2340	-23.93	20230703	1641	8.47	20231024	2340	-23.93	20230703	1641	8.47	20231024	0.00	N	036000	500	116 억		52100	N	N	0	N	00	N
6	20231229	120448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1780	1	2	0.06	15366334	8639	324.04	1779	1792	1763	2310	1246	1779	1776.79	0.23	-72	-72	1807	1793	1782	1768	1757	1800	1775	116	531	500	1280	1	1	23034277	410	-4.61	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.93	1641	20231024	8.47	2340	-23.93	20230703	1641	8.47	20231024	2340	-23.93	20230703	1641	8.47	20231024	0.00	N	036000	500	116 억		52100	N	N	0	N	00	N
7	20231229	110431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1780	1	2	0.06	15366334	8639	324.04	1779	1792	1763	2310	1246	1779	1776.79	0.23	-72	-72	1807	1793	1782	1768	1757	1800	1775	116	531	500	1280	1	1	23034277	410	-4.61	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.93	1641	20231024	8.47	2340	-23.93	20230703	1641	8.47	20231024	2340	-23.93	20230703	1641	8.47	20231024	0.00	N	036000	500	116 억		52100	N	N	0	N	00	N
8	20231229	100434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1780	1	2	0.06	15366334	8639	324.04	1779	1792	1763	2310	1246	1779	1776.79	0.23	-72	-72	1807	1793	1782	1768	1757	1800	1775	116	531	500	1280	1	1	23034277	410	-4.61	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.93	1641	20231024	8.47	2340	-23.93	20230703	1641	8.47	20231024	2340	-23.93	20230703	1641	8.47	20231024	0.00	N	036000	500	116 억		52100	N	N	0	N	00	N
9	20231229	090434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1780	1	2	0.06	15366334	8639	324.04	1779	1792	1763	2310	1246	1779	1776.79	0.23	-72	-72	1807	1793	1782	1768	1757	1800	1775	116	531	500	1280	1	1	23034277	410	-4.61	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.93	1641	20231024	8.47	2340	-23.93	20230703	1641	8.47	20231024	2340	-23.93	20230703	1641	8.47	20231024	0.00	N	036000	500	116 억		52100	N	N	0	N	00	N
10	20231228	160430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1780	1	2	0.06	14877041	8373	314.07	1779	1792	1763	2310	1246	1779	1776.79	0.23	0	-72	1807	1793	1782	1768	1757	1800	1775	116	531	500	1280	1	1	23034277	410	-4.61	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.93	1641	20231024	8.47	2340	-23.93	20230703	1641	8.47	20231024	2340	-23.93	20230703	1641	8.47	20231024	0.00	N	036000	500	116 억		52172	N	N	0	N	00	N
11	20231228	150434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1786	7	2	0.39	13821724	7782	291.90	1779	1792	1763	2310	1246	1779	1776.11	0.23	0	-62	1807	1793	1782	1768	1757	1800	1775	116	531	500	1280	1	1	23034277	411	-4.63	0.33	12	0.03	-386.00	5378.00	2340	20230703	-23.68	1641	20231024	8.84	2340	-23.68	20230703	1641	8.84	20231024	2340	-23.68	20230703	1641	8.84	20231024	0.00	N	036000	500	116 억		52172	N	N	0	N	00	N
12	20231228	140429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1788	9	2	0.51	13015553	7331	274.98	1779	1792	1763	2310	1246	1779	1775.41	0.23	0	-62	1807	1793	1782	1768	1757	1800	1775	116	531	500	1280	1	1	23034277	412	-4.63	0.33	12	0.03	-386.00	5378.00	2340	20230703	-23.59	1641	20231024	8.96	2340	-23.59	20230703	1641	8.96	20231024	2340	-23.59	20230703	1641	8.96	20231024	0.00	N	036000	500	116 억		52172	N	N	0	N	00	N
13	20231228	130431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1783	4	2	0.22	10559009	5952	223.26	1779	1792	1763	2310	1246	1779	1774.03	0.23	0	-62	1807	1793	1782	1768	1757	1800	1775	116	531	500	1280	1	1	23034277	411	-4.62	0.33	12	0.03	-386.00	5378.00	2340	20230703	-23.80	1641	20231024	8.65	2340	-23.80	20230703	1641	8.65	20231024	2340	-23.80	20230703	1641	8.65	20231024	0.00	N	036000	500	116 억		52172	N	N	0	N	00	N
14	20231228	120432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1792	13	2	0.73	10277788	5794	217.33	1779	1792	1763	2310	1246	1779	1773.87	0.23	0	-62	1807	1793	1782	1768	1757	1800	1775	116	531	500	1280	1	1	23034277	413	-4.64	0.33	12	0.03	-386.00	5378.00	2340	20230703	-23.42	1641	20231024	9.20	2340	-23.42	20230703	1641	9.20	20231024	2340	-23.42	20230703	1641	9.20	20231024	0.00	N	036000	500	116 억		52172	N	N	0	N	00	N
15	20231228	110432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1778	-1	5	-0.06	2387819	1344	50.41	1779	1779	1771	2310	1246	1779	1776.65	0.23	0	-42	1807	1793	1782	1768	1757	1800	1775	116	531	500	1280	1	1	23034277	410	-4.61	0.33	12	0.01	-386.00	5378.00	2340	20230703	-24.02	1641	20231024	8.35	2340	-24.02	20230703	1641	8.35	20231024	2340	-24.02	20230703	1641	8.35	20231024	0.00	N	036000	500	116 억		52172	N	N	0	N	00	N
16	20231228	100429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1779	0	3	0.00	1394701	784	29.41	1779	1779	1771	2310	1246	1779	1778.96	0.23	0	-31	1807	1793	1782	1768	1757	1800	1775	116	531	500	1280	1	1	23034277	410	-4.61	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.97	1641	20231024	8.41	2340	-23.97	20230703	1641	8.41	20231024	2340	-23.97	20230703	1641	8.41	20231024	0.00	N	036000	500	116 억		52172	N	N	0	N	00	N
17	20231228	090429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1778	-1	5	-0.06	869916	489	18.34	1779	1779	1771	2310	1246	1779	1778.97	0.23	0	-7	1807	1793	1782	1768	1757	1800	1775	116	531	500	1280	1	1	23034277	410	-4.61	0.33	12	0.00	-386.00	5378.00	2340	20230703	-24.02	1641	20231024	8.35	2340	-24.02	20230703	1641	8.35	20231024	2340	-24.02	20230703	1641	8.35	20231024	0.00	N	036000	500	116 억		52172	N	N	0	N	00	N
18	20231227	160427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1779	0	3	0.00	4721242	2664	35.71	1771	1796	1771	2310	1246	1779	1772.24	0.23	0	2	1799	1789	1776	1766	1753	1794	1771	116	531	500	1280	1	1	23034277	410	-4.61	0.33	12	0.01	-386.00	5378.00	2340	20230703	-23.97	1641	20231024	8.41	2340	-23.97	20230703	1641	8.41	20231024	2340	-23.97	20230703	1641	8.41	20231024	0.00	N	036000	500	116 억		52175	N	N	0	N	00	N
19	20231227	150433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1778	-1	5	-0.06	3952466	2230	29.89	1771	1796	1771	2310	1246	1779	1772.41	0.23	0	5	1799	1789	1776	1766	1753	1794	1771	116	531	500	1280	1	1	23034277	410	-4.61	0.33	12	0.01	-386.00	5378.00	2340	20230703	-24.02	1641	20231024	8.35	2340	-24.02	20230703	1641	8.35	20231024	2340	-24.02	20230703	1641	8.35	20231024	0.00	N	036000	500	116 억		52175	N	N	0	N	00	N
20	20231227	140432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1778	-1	5	-0.06	773668	436	5.84	1771	1796	1771	2310	1246	1779	1774.47	0.23	0	5	1799	1789	1776	1766	1753	1794	1771	116	531	500	1280	1	1	23034277	410	-4.61	0.33	12	0.00	-386.00	5378.00	2340	20230703	-24.02	1641	20231024	8.35	2340	-24.02	20230703	1641	8.35	20231024	2340	-24.02	20230703	1641	8.35	20231024	0.00	N	036000	500	116 억		52175	N	N	0	N	00	N
21	20231227	130428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1779	0	3	0.00	734540	414	5.55	1771	1796	1771	2310	1246	1779	1774.25	0.23	0	5	1799	1789	1776	1766	1753	1794	1771	116	531	500	1280	1	1	23034277	410	-4.61	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.97	1641	20231024	8.41	2340	-23.97	20230703	1641	8.41	20231024	2340	-23.97	20230703	1641	8.41	20231024	0.00	N	036000	500	116 억		52175	N	N	0	N	00	N
22	20231227	120427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1779	0	3	0.00	713192	402	5.39	1771	1796	1771	2310	1246	1779	1774.11	0.23	0	5	1799	1789	1776	1766	1753	1794	1771	116	531	500	1280	1	1	23034277	410	-4.61	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.97	1641	20231024	8.41	2340	-23.97	20230703	1641	8.41	20231024	2340	-23.97	20230703	1641	8.41	20231024	0.00	N	036000	500	116 억		52175	N	N	0	N	00	N
23	20231227	110431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1779	0	3	0.00	698960	394	5.28	1771	1796	1771	2310	1246	1779	1774.01	0.23	0	5	1799	1789	1776	1766	1753	1794	1771	116	531	500	1280	1	1	23034277	410	-4.61	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.97	1641	20231024	8.41	2340	-23.97	20230703	1641	8.41	20231024	2340	-23.97	20230703	1641	8.41	20231024	0.00	N	036000	500	116 억		52175	N	N	0	N	00	N
24	20231227	100431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1776	-3	5	-0.17	404741	228	3.06	1771	1796	1771	2310	1246	1779	1775.18	0.23	0	5	1799	1789	1776	1766	1753	1794	1771	116	531	500	1280	1	1	23034277	409	-4.60	0.33	12	0.00	-386.00	5378.00	2340	20230703	-24.10	1641	20231024	8.23	2340	-24.10	20230703	1641	8.23	20231024	2340	-24.10	20230703	1641	8.23	20231024	0.00	N	036000	500	116 억		52175	N	N	0	N	00	N
25	20231227	090431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1779	0	3	0.00	164711	93	1.25	1771	1779	1771	2310	1246	1779	1771.09	0.23	0	5	1799	1789	1776	1766	1753	1794	1771	116	531	500	1280	1	1	23034277	410	-4.61	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.97	1641	20231024	8.41	2340	-23.97	20230703	1641	8.41	20231024	2340	-23.97	20230703	1641	8.41	20231024	0.00	N	036000	500	116 억		52175	N	N	0	N	00	N
26	20231226	160432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1779	-7	5	-0.39	13231916	7459	99.63	1770	1786	1763	2320	1251	1786	1773.95	0.23	0	-12	1817	1801	1781	1765	1745	1809	1773	116	534	500	1280	1	1	23034277	410	-4.61	0.33	12	0.03	-386.00	5378.00	2340	20230703	-23.97	1641	20231024	8.41	2340	-23.97	20230703	1641	8.41	20231024	2340	-23.97	20230703	1641	8.41	20231024	0.00	N	036000	500	116 억		52182	N	N	0	N	00	N
27	20231226	150430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1765	-21	5	-1.18	12179380	6865	91.69	1770	1786	1763	2320	1251	1786	1774.13	0.23	0	-14	1817	1801	1781	1765	1745	1809	1773	116	534	500	1280	1	1	23034277	407	-4.57	0.33	12	0.03	-386.00	5378.00	2340	20230703	-24.57	1641	20231024	7.56	2340	-24.57	20230703	1641	7.56	20231024	2340	-24.57	20230703	1641	7.56	20231024	0.00	N	036000	500	116 억		52182	N	N	0	N	00	N
28	20231226	140431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1779	-7	5	-0.39	9873934	5561	74.28	1770	1786	1763	2320	1251	1786	1775.57	0.23	0	-10	1817	1801	1781	1765	1745	1809	1773	116	534	500	1280	1	1	23034277	410	-4.61	0.33	12	0.02	-386.00	5378.00	2340	20230703	-23.97	1641	20231024	8.41	2340	-23.97	20230703	1641	8.41	20231024	2340	-23.97	20230703	1641	8.41	20231024	0.00	N	036000	500	116 억		52182	N	N	0	N	00	N
29	20231226	130431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1784	-2	5	-0.11	6912869	3887	51.92	1770	1786	1763	2320	1251	1786	1778.46	0.23	0	-10	1817	1801	1781	1765	1745	1809	1773	116	534	500	1280	1	1	23034277	411	-4.62	0.33	12	0.02	-386.00	5378.00	2340	20230703	-23.76	1641	20231024	8.71	2340	-23.76	20230703	1641	8.71	20231024	2340	-23.76	20230703	1641	8.71	20231024	0.00	N	036000	500	116 억		52182	N	N	0	N	00	N
30	20231226	120430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1786	0	3	0.00	6651599	3740	49.95	1770	1786	1763	2320	1251	1786	1778.50	0.23	0	-10	1817	1801	1781	1765	1745	1809	1773	116	534	500	1280	1	1	23034277	411	-4.63	0.33	12	0.02	-386.00	5378.00	2340	20230703	-23.68	1641	20231024	8.84	2340	-23.68	20230703	1641	8.84	20231024	2340	-23.68	20230703	1641	8.84	20231024	0.00	N	036000	500	116 억		52182	N	N	0	N	00	N
31	20231226	110433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1775	-11	5	-0.62	4251336	2394	31.98	1770	1786	1763	2320	1251	1786	1775.83	0.23	0	-10	1817	1801	1781	1765	1745	1809	1773	116	534	500	1280	1	1	23034277	409	-4.60	0.33	12	0.01	-386.00	5378.00	2340	20230703	-24.15	1641	20231024	8.17	2340	-24.15	20230703	1641	8.17	20231024	2340	-24.15	20230703	1641	8.17	20231024	0.00	N	036000	500	116 억		52182	N	N	0	N	00	N
32	20231226	100430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1785	-1	5	-0.06	4088593	2302	30.75	1770	1786	1763	2320	1251	1786	1776.10	0.23	0	-10	1817	1801	1781	1765	1745	1809	1773	116	534	500	1280	1	1	23034277	411	-4.62	0.33	12	0.01	-386.00	5378.00	2340	20230703	-23.72	1641	20231024	8.78	2340	-23.72	20230703	1641	8.78	20231024	2340	-23.72	20230703	1641	8.78	20231024	0.00	N	036000	500	116 억		52182	N	N	0	N	00	N
33	20231226	090431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1786	0	3	0.00	148856	84	1.12	1770	1786	1770	2320	1251	1786	1772.10	0.23	0	-5	1817	1801	1781	1765	1745	1809	1773	116	534	500	1280	1	1	23034277	411	-4.63	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.68	1641	20231024	8.84	2340	-23.68	20230703	1641	8.84	20231024	2340	-23.68	20230703	1641	8.84	20231024	0.00	N	036000	500	116 억		52182	N	N	0	N	00	N
34	20231222	160425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1786	6	2	0.34	13298728	7486	102.66	1776	1797	1761	2310	1246	1780	1776.48	0.23	0	-326	1794	1786	1776	1768	1758	1791	1773	116	530	500	1280	1	1	23034277	411	-4.63	0.33	12	0.03	-386.00	5378.00	2340	20230703	-23.68	1641	20231024	8.84	2340	-23.68	20230703	1641	8.84	20231024	2340	-23.68	20230703	1641	8.84	20231024	0.00	N	036000	500	116 억		52508	N	N	0	N	00	N
35	20231222	150425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1790	10	2	0.56	12092604	6809	93.38	1776	1797	1761	2310	1246	1780	1775.97	0.23	0	-326	1794	1786	1776	1768	1758	1791	1773	116	530	500	1280	1	1	23034277	412	-4.64	0.33	12	0.03	-386.00	5378.00	2340	20230703	-23.50	1641	20231024	9.08	2340	-23.50	20230703	1641	9.08	20231024	2340	-23.50	20230703	1641	9.08	20231024	0.00	N	036000	500	116 억		52508	N	N	0	N	00	N
36	20231222	140423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1762	-18	5	-1.01	9544574	5372	73.67	1776	1797	1761	2310	1246	1780	1776.73	0.23	0	-220	1794	1786	1776	1768	1758	1791	1773	116	530	500	1280	1	1	23034277	406	-4.56	0.33	12	0.02	-386.00	5378.00	2340	20230703	-24.70	1641	20231024	7.37	2340	-24.70	20230703	1641	7.37	20231024	2340	-24.70	20230703	1641	7.37	20231024	0.00	N	036000	500	116 억		52508	N	N	0	N	00	N
37	20231222	130421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1784	4	2	0.22	7339809	4121	56.51	1776	1797	1764	2310	1246	1780	1781.07	0.23	0	-326	1794	1786	1776	1768	1758	1791	1773	116	530	500	1280	1	1	23034277	411	-4.62	0.33	12	0.02	-386.00	5378.00	2340	20230703	-23.76	1641	20231024	8.71	2340	-23.76	20230703	1641	8.71	20231024	2340	-23.76	20230703	1641	8.71	20231024	0.00	N	036000	500	116 억		52508	N	N	0	N	00	N
38	20231222	120422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1771	-9	5	-0.51	4566320	2557	35.07	1776	1797	1771	2310	1246	1780	1785.81	0.23	0	-322	1794	1786	1776	1768	1758	1791	1773	116	530	500	1280	1	1	23034277	408	-4.59	0.33	12	0.01	-386.00	5378.00	2340	20230703	-24.32	1641	20231024	7.92	2340	-24.32	20230703	1641	7.92	20231024	2340	-24.32	20230703	1641	7.92	20231024	0.00	N	036000	500	116 억		52508	N	N	0	N	00	N
39	20231222	110424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1796	16	2	0.90	3260303	1828	25.07	1776	1797	1776	2310	1246	1780	1783.54	0.23	0	-322	1794	1786	1776	1768	1758	1791	1773	116	530	500	1280	1	1	23034277	414	-4.65	0.33	12	0.01	-386.00	5378.00	2340	20230703	-23.25	1641	20231024	9.45	2340	-23.25	20230703	1641	9.45	20231024	2340	-23.25	20230703	1641	9.45	20231024	0.00	N	036000	500	116 억		52508	N	N	0	N	00	N
40	20231222	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1796	16	2	0.90	3260303	1828	25.07	1776	1797	1776	2310	1246	1780	1783.54	0.23	0	-322	1794	1786	1776	1768	1758	1791	1773	116	530	500	1280	1	1	23034277	414	-4.65	0.33	12	0.01	-386.00	5378.00	2340	20230703	-23.25	1641	20231024	9.45	2340	-23.25	20230703	1641	9.45	20231024	2340	-23.25	20230703	1641	9.45	20231024	0.00	N	036000	500	116 억		52508	N	N	0	N	00	N
41	20231222	090422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1797	17	2	0.96	447837	252	3.46	1776	1797	1776	2310	1246	1780	1777.13	0.23	0	54	1794	1786	1776	1768	1758	1791	1773	116	530	500	1280	1	1	23034277	414	-4.66	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.21	1641	20231024	9.51	2340	-23.21	20230703	1641	9.51	20231024	2340	-23.21	20230703	1641	9.51	20231024	0.00	N	036000	500	116 억		52508	N	N	0	N	00	N
42	20231221	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1780	-2	5	-0.11	12943896	7291	87.96	1768	1784	1766	2315	1248	1782	1774.01	0.23	0	-75	1811	1796	1789	1774	1767	1793	1771	116	533	500	1280	1	1	23034277	410	-4.61	0.33	12	0.03	-386.00	5378.00	2340	20230703	-23.93	1641	20231024	8.47	2340	-23.93	20230703	1641	8.47	20231024	2340	-23.93	20230703	1641	8.47	20231024	0.00	N	036000	500	116 억		52488	N	N	0	N	00	N
43	20231221	150422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1778	-4	5	-0.22	9779050	5513	66.51	1768	1784	1766	2315	1248	1782	1773.82	0.23	0	11	1811	1796	1789	1774	1767	1793	1771	116	533	500	1280	1	1	23034277	410	-4.61	0.33	12	0.02	-386.00	5378.00	2340	20230703	-24.02	1641	20231024	8.35	2340	-24.02	20230703	1641	8.35	20231024	2340	-24.02	20230703	1641	8.35	20231024	0.00	N	036000	500	116 억		52488	N	N	0	N	00	N
44	20231221	140420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1778	-4	5	-0.22	8980188	5061	61.06	1768	1784	1766	2315	1248	1782	1774.39	0.23	0	11	1811	1796	1789	1774	1767	1793	1771	116	533	500	1280	1	1	23034277	410	-4.61	0.33	12	0.02	-386.00	5378.00	2340	20230703	-24.02	1641	20231024	8.35	2340	-24.02	20230703	1641	8.35	20231024	2340	-24.02	20230703	1641	8.35	20231024	0.00	N	036000	500	116 억		52488	N	N	0	N	00	N
45	20231221	130422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1777	-5	5	-0.28	8862860	4995	60.26	1768	1784	1766	2315	1248	1782	1774.35	0.23	0	11	1811	1796	1789	1774	1767	1793	1771	116	533	500	1280	1	1	23034277	409	-4.60	0.33	12	0.02	-386.00	5378.00	2340	20230703	-24.06	1641	20231024	8.29	2340	-24.06	20230703	1641	8.29	20231024	2340	-24.06	20230703	1641	8.29	20231024	0.00	N	036000	500	116 억		52488	N	N	0	N	00	N
46	20231221	120422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1768	-14	5	-0.79	8861083	4994	60.25	1768	1784	1766	2315	1248	1782	1774.35	0.23	0	11	1811	1796	1789	1774	1767	1793	1771	116	533	500	1280	1	1	23034277	407	-4.58	0.33	12	0.02	-386.00	5378.00	2340	20230703	-24.44	1641	20231024	7.74	2340	-24.44	20230703	1641	7.74	20231024	2340	-24.44	20230703	1641	7.74	20231024	0.00	N	036000	500	116 억		52488	N	N	0	N	00	N
47	20231221	110423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1768	-14	5	-0.79	7009718	3947	47.62	1768	1784	1766	2315	1248	1782	1775.96	0.23	0	0	1811	1796	1789	1774	1767	1793	1771	116	533	500	1280	1	1	23034277	407	-4.58	0.33	12	0.02	-386.00	5378.00	2340	20230703	-24.44	1641	20231024	7.74	2340	-24.44	20230703	1641	7.74	20231024	2340	-24.44	20230703	1641	7.74	20231024	0.00	N	036000	500	116 억		52488	N	N	0	N	00	N
48	20231221	100419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1782	0	3	0.00	4191930	2355	28.41	1768	1782	1768	2315	1248	1782	1780.01	0.23	0	0	1811	1796	1789	1774	1767	1793	1771	116	533	500	1280	1	1	23034277	410	-4.62	0.33	12	0.01	-386.00	5378.00	2340	20230703	-23.85	1641	20231024	8.59	2340	-23.85	20230703	1641	8.59	20231024	2340	-23.85	20230703	1641	8.59	20231024	0.00	N	036000	500	116 억		52488	N	N	0	N	00	N
49	20231221	090422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1768	-14	5	-0.79	500344	283	3.41	1768	1768	1768	2315	1248	1782	1768.00	0.23	0	0	1811	1796	1789	1774	1767	1793	1771	116	533	500	1280	1	1	23034277	407	-4.58	0.33	12	0.00	-386.00	5378.00	2340	20230703	-24.44	1641	20231024	7.74	2340	-24.44	20230703	1641	7.74	20231024	2340	-24.44	20230703	1641	7.74	20231024	0.00	N	036000	500	116 억		52488	N	N	0	N	00	N
50	20231220	160422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1782	-6	5	-0.34	14805317	8285	65.01	1804	1804	1782	2320	1252	1788	1787.00	0.23	0	192	1809	1798	1789	1778	1769	1794	1774	116	532	500	1280	1	1	23034277	410	-4.62	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.85	1641	20231024	8.59	2340	-23.85	20230703	1641	8.59	20231024	2340	-23.85	20230703	1641	8.59	20231024	0.00	N	036000	500	116 억		52201	N	N	0	N	00	N
51	20231220	150444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1785	-3	5	-0.17	14391879	8053	63.19	1804	1804	1785	2320	1252	1788	1787.15	0.23	0	368	1809	1798	1789	1778	1769	1794	1774	116	532	500	1280	1	1	23034277	411	-4.62	0.33	12	0.03	-386.00	5378.00	2340	20230703	-23.72	1641	20231024	8.78	2340	-23.72	20230703	1641	8.78	20231024	2340	-23.72	20230703	1641	8.78	20231024	0.00	N	036000	500	116 억		52201	N	N	0	N	00	N
52	20231220	140449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1793	5	2	0.28	11381923	6370	49.98	1804	1804	1785	2320	1252	1788	1786.80	0.23	0	287	1809	1798	1789	1778	1769	1794	1774	116	532	500	1280	1	1	23034277	413	-4.65	0.33	12	0.03	-386.00	5378.00	2340	20230703	-23.38	1641	20231024	9.26	2340	-23.38	20230703	1641	9.26	20231024	2340	-23.38	20230703	1641	9.26	20231024	0.00	N	036000	500	116 억		52201	N	N	0	N	00	N
53	20231220	130446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1793	5	2	0.28	11061816	6191	48.58	1804	1804	1785	2320	1252	1788	1786.76	0.23	0	287	1809	1798	1789	1778	1769	1794	1774	116	532	500	1280	1	1	23034277	413	-4.65	0.33	12	0.03	-386.00	5378.00	2340	20230703	-23.38	1641	20231024	9.26	2340	-23.38	20230703	1641	9.26	20231024	2340	-23.38	20230703	1641	9.26	20231024	0.00	N	036000	500	116 억		52201	N	N	0	N	00	N
54	20231220	120420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1785	-3	5	-0.17	9793480	5482	43.02	1804	1804	1785	2320	1252	1788	1786.48	0.23	0	287	1809	1798	1789	1778	1769	1794	1774	116	532	500	1280	1	1	23034277	411	-4.62	0.33	12	0.02	-386.00	5378.00	2340	20230703	-23.72	1641	20231024	8.78	2340	-23.72	20230703	1641	8.78	20231024	2340	-23.72	20230703	1641	8.78	20231024	0.00	N	036000	500	116 억		52201	N	N	0	N	00	N
55	20231220	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1786	-2	5	-0.11	9486422	5310	41.67	1804	1804	1785	2320	1252	1788	1786.52	0.23	0	287	1809	1798	1789	1778	1769	1794	1774	116	532	500	1280	1	1	23034277	411	-4.63	0.33	12	0.02	-386.00	5378.00	2340	20230703	-23.68	1641	20231024	8.84	2340	-23.68	20230703	1641	8.84	20231024	2340	-23.68	20230703	1641	8.84	20231024	0.00	N	036000	500	116 억		52201	N	N	0	N	00	N
56	20231220	100421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1799	11	2	0.62	8218386	4601	36.10	1804	1804	1785	2320	1252	1788	1786.22	0.23	0	286	1809	1798	1789	1778	1769	1794	1774	116	532	500	1280	1	1	23034277	414	-4.66	0.33	12	0.02	-386.00	5378.00	2340	20230703	-23.12	1641	20231024	9.63	2340	-23.12	20230703	1641	9.63	20231024	2340	-23.12	20230703	1641	9.63	20231024	0.00	N	036000	500	116 억		52201	N	N	0	N	00	N
57	20231220	090421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1804	16	2	0.89	1804	1	0.01	1804	1804	1804	2320	1252	1788	1804.00	0.23	0	0	1809	1798	1789	1778	1769	1794	1774	116	532	500	1280	1	1	23034277	416	-4.67	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.91	1641	20231024	9.93	2340	-22.91	20230703	1641	9.93	20231024	2340	-22.91	20230703	1641	9.93	20231024	0.00	N	036000	500	116 억		52201	N	N	0	N	00	N
58	20231219	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1788	-12	5	-0.67	22793476	12743	325.99	1791	1800	1780	2340	1260	1800	1788.71	0.22	0	291	1848	1824	1812	1788	1776	1818	1782	116	540	500	1290	1	1	23034277	412	-4.63	0.33	12	0.06	-386.00	5378.00	2340	20230703	-23.59	1641	20231024	8.96	2340	-23.59	20230703	1641	8.96	20231024	2340	-23.59	20230703	1641	8.96	20231024	0.00	N	036000	500	116 억		51733	N	N	0	N	00	N
59	20231219	150422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1788	-12	5	-0.67	22135492	12375	316.58	1791	1800	1780	2340	1260	1800	1788.73	0.22	0	290	1848	1824	1812	1788	1776	1818	1782	116	540	500	1290	1	1	23034277	412	-4.63	0.33	12	0.05	-386.00	5378.00	2340	20230703	-23.59	1641	20231024	8.96	2340	-23.59	20230703	1641	8.96	20231024	2340	-23.59	20230703	1641	8.96	20231024	0.00	N	036000	500	116 억		51733	N	N	0	N	00	N
60	20231219	140421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1790	-10	5	-0.56	18702989	10453	267.41	1791	1800	1780	2340	1260	1800	1789.25	0.22	0	503	1848	1824	1812	1788	1776	1818	1782	116	540	500	1290	1	1	23034277	412	-4.64	0.33	12	0.05	-386.00	5378.00	2340	20230703	-23.50	1641	20231024	9.08	2340	-23.50	20230703	1641	9.08	20231024	2340	-23.50	20230703	1641	9.08	20231024	0.00	N	036000	500	116 억		51733	N	N	0	N	00	N
61	20231219	130422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1799	-1	5	-0.06	16439661	9184	234.94	1791	1800	1780	2340	1260	1800	1790.03	0.22	0	507	1848	1824	1812	1788	1776	1818	1782	116	540	500	1290	1	1	23034277	414	-4.66	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.12	1641	20231024	9.63	2340	-23.12	20230703	1641	9.63	20231024	2340	-23.12	20230703	1641	9.63	20231024	0.00	N	036000	500	116 억		51733	N	N	0	N	00	N
62	20231219	120422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1799	-1	5	-0.06	16436063	9182	234.89	1791	1800	1780	2340	1260	1800	1790.03	0.22	0	507	1848	1824	1812	1788	1776	1818	1782	116	540	500	1290	1	1	23034277	414	-4.66	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.12	1641	20231024	9.63	2340	-23.12	20230703	1641	9.63	20231024	2340	-23.12	20230703	1641	9.63	20231024	0.00	N	036000	500	116 억		51733	N	N	0	N	00	N
63	20231219	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1800	0	3	0.00	14447182	8067	206.37	1791	1800	1789	2340	1260	1800	1790.90	0.22	0	509	1848	1824	1812	1788	1776	1818	1782	116	540	500	1290	1	1	23034277	415	-4.66	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.08	1641	20231024	9.69	2340	-23.08	20230703	1641	9.69	20231024	2340	-23.08	20230703	1641	9.69	20231024	0.00	N	036000	500	116 억		51733	N	N	0	N	00	N
64	20231219	100419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1791	-9	5	-0.50	2398835	1337	34.20	1791	1800	1790	2340	1260	1800	1794.19	0.22	0	519	1848	1824	1812	1788	1776	1818	1782	116	540	500	1290	1	1	23034277	413	-4.64	0.33	12	0.01	-386.00	5378.00	2340	20230703	-23.46	1641	20231024	9.14	2340	-23.46	20230703	1641	9.14	20231024	2340	-23.46	20230703	1641	9.14	20231024	0.00	N	036000	500	116 억		51733	N	N	0	N	00	N
65	20231219	090420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1791	-9	5	-0.50	220293	123	3.15	1791	1791	1791	2340	1260	1800	1791.00	0.22	0	0	1848	1824	1812	1788	1776	1818	1782	116	540	500	1290	1	1	23034277	413	-4.64	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.46	1641	20231024	9.14	2340	-23.46	20230703	1641	9.14	20231024	2340	-23.46	20230703	1641	9.14	20231024	0.00	N	036000	500	116 억		51733	N	N	0	N	00	N
66	20231218	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1800	-18	5	-0.99	7069649	3901	65.98	1818	1836	1800	2360	1273	1818	1812.27	0.22	0	-1264	1850	1833	1817	1800	1784	1826	1793	116	542	500	1300	1	1	23034277	415	-4.66	0.33	12	0.02	-386.00	5378.00	2340	20230703	-23.08	1641	20231024	9.69	2340	-23.08	20230703	1641	9.69	20231024	2340	-23.08	20230703	1641	9.69	20231024	0.00	N	036000	500	116 억		51741	N	N	0	N	00	N
67	20231218	150419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	0	3	0.00	4773875	2626	44.42	1818	1836	1803	2360	1273	1818	1817.93	0.22	0	-10	1850	1833	1817	1800	1784	1826	1793	116	542	500	1300	1	1	23034277	419	-4.71	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	2340	-22.31	20230703	1641	10.79	20231024	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		51741	N	N	0	N	00	N
68	20231218	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	0	3	0.00	2643180	1454	24.59	1818	1836	1803	2360	1273	1818	1817.87	0.22	0	-9	1850	1833	1817	1800	1784	1826	1793	116	542	500	1300	1	1	23034277	419	-4.71	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	2340	-22.31	20230703	1641	10.79	20231024	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		51741	N	N	0	N	00	N
69	20231218	130419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	0	3	0.00	2001523	1101	18.62	1818	1836	1803	2360	1273	1818	1817.91	0.22	0	-8	1850	1833	1817	1800	1784	1826	1793	116	542	500	1300	1	1	23034277	419	-4.71	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	2340	-22.31	20230703	1641	10.79	20231024	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		51741	N	N	0	N	00	N
70	20231218	120415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1803	-15	5	-0.83	1674426	921	15.58	1818	1836	1803	2360	1273	1818	1818.05	0.22	0	-8	1850	1833	1817	1800	1784	1826	1793	116	542	500	1300	1	1	23034277	415	-4.67	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.95	1641	20231024	9.87	2340	-22.95	20230703	1641	9.87	20231024	2340	-22.95	20230703	1641	9.87	20231024	0.00	N	036000	500	116 억		51741	N	N	0	N	00	N
71	20231218	110418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	0	3	0.00	851007	468	7.92	1818	1836	1804	2360	1273	1818	1818.39	0.22	0	-8	1850	1833	1817	1800	1784	1826	1793	116	542	500	1300	1	1	23034277	419	-4.71	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	2340	-22.31	20230703	1641	10.79	20231024	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		51741	N	N	0	N	00	N
72	20231218	100417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	0	3	0.00	516638	284	4.80	1818	1836	1815	2360	1273	1818	1819.15	0.22	0	-5	1850	1833	1817	1800	1784	1826	1793	116	542	500	1300	1	1	23034277	419	-4.71	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	2340	-22.31	20230703	1641	10.79	20231024	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		51741	N	N	0	N	00	N
73	20231218	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	0	3	0.00	45450	25	0.42	1818	1818	1818	2360	1273	1818	1818.00	0.22	0	0	1850	1833	1817	1800	1784	1826	1793	116	542	500	1300	1	1	23034277	419	-4.71	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	2340	-22.31	20230703	1641	10.79	20231024	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		51741	N	N	0	N	00	N
74	20231215	160415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	6	2	0.33	10709924	5911	58.33	1833	1834	1801	2355	1269	1812	1811.86	0.22	0	-1	1880	1845	1824	1789	1768	1840	1784	116	543	500	1300	1	1	23034277	419	-4.71	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	2340	-22.31	20230703	1641	10.79	20231024	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		51742	N	N	0	N	00	N
75	20231215	150419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1812	0	3	0.00	10340014	5706	56.31	1833	1834	1801	2355	1269	1812	1812.13	0.22	0	-1	1880	1845	1824	1789	1768	1840	1784	116	543	500	1300	1	1	23034277	417	-4.69	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.56	1641	20231024	10.42	2340	-22.56	20230703	1641	10.42	20231024	2340	-22.56	20230703	1641	10.42	20231024	0.00	N	036000	500	116 억		51742	N	N	0	N	00	N
76	20231215	140418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1824	12	2	0.66	8890668	4905	48.40	1833	1834	1801	2355	1269	1812	1812.57	0.22	0	1	1880	1845	1824	1789	1768	1840	1784	116	543	500	1300	1	1	23034277	420	-4.73	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.05	1641	20231024	11.15	2340	-22.05	20230703	1641	11.15	20231024	2340	-22.05	20230703	1641	11.15	20231024	0.00	N	036000	500	116 억		51742	N	N	0	N	00	N
77	20231215	130416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1810	-2	5	-0.11	3904687	2153	21.25	1833	1834	1801	2355	1269	1812	1813.60	0.22	0	1	1880	1845	1824	1789	1768	1840	1784	116	543	500	1300	1	1	23034277	417	-4.69	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.65	1641	20231024	10.30	2340	-22.65	20230703	1641	10.30	20231024	2340	-22.65	20230703	1641	10.30	20231024	0.00	N	036000	500	116 억		51742	N	N	0	N	00	N
78	20231215	120416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1810	-2	5	-0.11	2346963	1293	12.76	1833	1834	1801	2355	1269	1812	1815.13	0.22	0	1	1880	1845	1824	1789	1768	1840	1784	116	543	500	1300	1	1	23034277	417	-4.69	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.65	1641	20231024	10.30	2340	-22.65	20230703	1641	10.30	20231024	2340	-22.65	20230703	1641	10.30	20231024	0.00	N	036000	500	116 억		51742	N	N	0	N	00	N
79	20231215	110415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1809	-3	5	-0.17	2274590	1253	12.36	1833	1834	1801	2355	1269	1812	1815.32	0.22	0	1	1880	1845	1824	1789	1768	1840	1784	116	543	500	1300	1	1	23034277	417	-4.69	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.69	1641	20231024	10.24	2340	-22.69	20230703	1641	10.24	20231024	2340	-22.69	20230703	1641	10.24	20231024	0.00	N	036000	500	116 억		51742	N	N	0	N	00	N
80	20231215	100417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1801	-11	5	-0.61	2267360	1249	12.32	1833	1834	1801	2355	1269	1812	1815.34	0.22	0	1	1880	1845	1824	1789	1768	1840	1784	116	543	500	1300	1	1	23034277	415	-4.67	0.33	12	0.01	-386.00	5378.00	2340	20230703	-23.03	1641	20231024	9.75	2340	-23.03	20230703	1641	9.75	20231024	2340	-23.03	20230703	1641	9.75	20231024	0.00	N	036000	500	116 억		51742	N	N	0	N	00	N
81	20231215	090416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1834	22	2	1.21	575563	314	3.10	1833	1834	1833	2355	1269	1812	1833.00	0.22	0	-1	1880	1845	1824	1789	1768	1840	1784	116	543	500	1300	1	1	23034277	422	-4.75	0.34	12	0.00	-386.00	5378.00	2340	20230703	-21.62	1641	20231024	11.76	2340	-21.62	20230703	1641	11.76	20231024	2340	-21.62	20230703	1641	11.76	20231024	0.00	N	036000	500	116 억		51742	N	N	0	N	00	N
82	20231214	160414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1812	0	3	0.00	18385270	10133	133.50	1812	1859	1803	2355	1269	1812	1814.56	0.22	0	1281	1872	1842	1827	1797	1782	1834	1789	116	543	500	1300	1	1	23034277	417	-4.69	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.56	1641	20231024	10.42	2340	-22.56	20230703	1641	10.42	20231024	2340	-22.56	20230703	1641	10.42	20231024	0.00	N	036000	500	116 억		50466	N	N	0	N	00	N
83	20231214	150428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	6	2	0.33	17970304	9904	130.49	1812	1859	1803	2355	1269	1812	1814.62	0.22	0	1283	1872	1842	1827	1797	1782	1834	1789	116	543	500	1300	1	1	23034277	419	-4.71	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	2340	-22.31	20230703	1641	10.79	20231024	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		50466	N	N	0	N	00	N
84	20231214	140424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	5	2	0.28	17373184	9575	126.15	1812	1859	1803	2355	1269	1812	1814.61	0.22	0	1284	1872	1842	1827	1797	1782	1834	1789	116	543	500	1300	1	1	23034277	419	-4.71	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.35	1641	20231024	10.73	2340	-22.35	20230703	1641	10.73	20231024	2340	-22.35	20230703	1641	10.73	20231024	0.00	N	036000	500	116 억		50466	N	N	0	N	00	N
85	20231214	130423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1819	7	2	0.39	15725875	8669	114.22	1812	1859	1803	2355	1269	1812	1814.20	0.22	0	1320	1872	1842	1827	1797	1782	1834	1789	116	543	500	1300	1	1	23034277	419	-4.71	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.26	1641	20231024	10.85	2340	-22.26	20230703	1641	10.85	20231024	2340	-22.26	20230703	1641	10.85	20231024	0.00	N	036000	500	116 억		50466	N	N	0	N	00	N
86	20231214	120432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1819	7	2	0.39	15207461	8384	110.46	1812	1859	1803	2355	1269	1812	1814.03	0.22	0	1339	1872	1842	1827	1797	1782	1834	1789	116	543	500	1300	1	1	23034277	419	-4.71	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.26	1641	20231024	10.85	2340	-22.26	20230703	1641	10.85	20231024	2340	-22.26	20230703	1641	10.85	20231024	0.00	N	036000	500	116 억		50466	N	N	0	N	00	N
87	20231214	110415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1814	2	2	0.11	13050617	7199	94.85	1812	1859	1803	2355	1269	1812	1812.92	0.22	0	1339	1872	1842	1827	1797	1782	1834	1789	116	543	500	1300	1	1	23034277	418	-4.70	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.48	1641	20231024	10.54	2340	-22.48	20230703	1641	10.54	20231024	2340	-22.48	20230703	1641	10.54	20231024	0.00	N	036000	500	116 억		50466	N	N	0	N	00	N
88	20231214	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1815	3	2	0.17	9657036	5328	70.20	1812	1859	1803	2355	1269	1812	1812.58	0.22	0	1355	1872	1842	1827	1797	1782	1834	1789	116	543	500	1300	1	1	23034277	418	-4.70	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.44	1641	20231024	10.60	2340	-22.44	20230703	1641	10.60	20231024	2340	-22.44	20230703	1641	10.60	20231024	0.00	N	036000	500	116 억		50466	N	N	0	N	00	N
89	20231214	090400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1859	47	2	2.59	3996568	2204	29.04	1812	1859	1804	2355	1269	1812	1813.89	0.22	0	14	1872	1842	1827	1797	1782	1834	1789	116	543	500	1300	1	1	23034277	428	-4.82	0.35	12	0.01	-386.00	5378.00	2340	20230703	-20.56	1641	20231024	13.28	2340	-20.56	20230703	1641	13.28	20231024	2340	-20.56	20230703	1641	13.28	20231024	0.00	N	036000	500	116 억		50466	N	N	0	N	00	N
90	20231213	160413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1812	-15	5	-0.82	13825694	7569	39.73	1850	1857	1812	2375	1279	1827	1826.62	0.22	0	61	1895	1861	1824	1790	1753	1878	1807	116	548	500	1310	1	1	23034277	417	-4.69	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.56	1641	20231024	10.42	2340	-22.56	20230703	1641	10.42	20231024	2340	-22.56	20230703	1641	10.42	20231024	0.00	N	036000	500	116 억		50405	N	N	0	N	00	N
91	20231213	150423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1812	-15	5	-0.82	13247642	7250	38.06	1850	1857	1812	2375	1279	1827	1827.26	0.22	0	62	1895	1861	1824	1790	1753	1878	1807	116	548	500	1310	1	1	23034277	417	-4.69	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.56	1641	20231024	10.42	2340	-22.56	20230703	1641	10.42	20231024	2340	-22.56	20230703	1641	10.42	20231024	0.00	N	036000	500	116 억		50405	N	N	0	N	00	N
92	20231213	140423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1833	6	2	0.33	8113821	4426	23.23	1850	1857	1827	2375	1279	1827	1833.22	0.22	0	59	1895	1861	1824	1790	1753	1878	1807	116	548	500	1310	1	1	23034277	422	-4.75	0.34	12	0.02	-386.00	5378.00	2340	20230703	-21.67	1641	20231024	11.70	2340	-21.67	20230703	1641	11.70	20231024	2340	-21.67	20230703	1641	11.70	20231024	0.00	N	036000	500	116 억		50405	N	N	0	N	00	N
93	20231213	130421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1830	3	2	0.16	7994981	4361	22.89	1850	1857	1827	2375	1279	1827	1833.29	0.22	0	122	1895	1861	1824	1790	1753	1878	1807	116	548	500	1310	1	1	23034277	422	-4.74	0.34	12	0.02	-386.00	5378.00	2340	20230703	-21.79	1641	20231024	11.52	2340	-21.79	20230703	1641	11.52	20231024	2340	-21.79	20230703	1641	11.52	20231024	0.00	N	036000	500	116 억		50405	N	N	0	N	00	N
94	20231213	120421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1833	6	2	0.33	7892338	4305	22.60	1850	1857	1827	2375	1279	1827	1833.30	0.22	0	125	1895	1861	1824	1790	1753	1878	1807	116	548	500	1310	1	1	23034277	422	-4.75	0.34	12	0.02	-386.00	5378.00	2340	20230703	-21.67	1641	20231024	11.70	2340	-21.67	20230703	1641	11.70	20231024	2340	-21.67	20230703	1641	11.70	20231024	0.00	N	036000	500	116 억		50405	N	N	0	N	00	N
95	20231213	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1837	10	2	0.55	6623870	3613	18.97	1850	1857	1827	2375	1279	1827	1833.34	0.22	0	126	1895	1861	1824	1790	1753	1878	1807	116	548	500	1310	1	1	23034277	423	-4.76	0.34	12	0.02	-386.00	5378.00	2340	20230703	-21.50	1641	20231024	11.94	2340	-21.50	20230703	1641	11.94	20231024	2340	-21.50	20230703	1641	11.94	20231024	0.00	N	036000	500	116 억		50405	N	N	0	N	00	N
96	20231213	100426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1830	3	2	0.16	3585459	1954	10.26	1850	1857	1827	2375	1279	1827	1834.93	0.22	0	124	1895	1861	1824	1790	1753	1878	1807	116	548	500	1310	1	1	23034277	422	-4.74	0.34	12	0.01	-386.00	5378.00	2340	20230703	-21.79	1641	20231024	11.52	2340	-21.79	20230703	1641	11.52	20231024	2340	-21.79	20230703	1641	11.52	20231024	0.00	N	036000	500	116 억		50405	N	N	0	N	00	N
97	20231213	090416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1856	29	2	1.59	691973	374	1.96	1850	1857	1850	2375	1279	1827	1850.20	0.22	0	-1	1895	1861	1824	1790	1753	1878	1807	116	548	500	1310	1	1	23034277	428	-4.81	0.35	12	0.00	-386.00	5378.00	2340	20230703	-20.68	1641	20231024	13.10	2340	-20.68	20230703	1641	13.10	20231024	2340	-20.68	20230703	1641	13.10	20231024	0.00	N	036000	500	116 억		50405	N	N	0	N	00	N
98	20231212	160403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1827	16	2	0.88	34823088	19046	306.40	1787	1858	1787	2350	1268	1811	1828.37	0.22	0	-125	1842	1826	1806	1790	1770	1816	1780	116	539	500	1300	1	1	23034277	421	-4.73	0.34	12	0.08	-386.00	5378.00	2340	20230703	-21.92	1641	20231024	11.33	2340	-21.92	20230703	1641	11.33	20231024	2340	-21.92	20230703	1641	11.33	20231024	0.00	N	036000	500	116 억		50530	N	N	0	N	00	N
99	20231212	150408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1835	24	2	1.33	34718949	18989	305.49	1787	1858	1787	2350	1268	1811	1828.37	0.22	0	-131	1842	1826	1806	1790	1770	1816	1780	116	539	500	1300	1	1	23034277	423	-4.75	0.34	12	0.08	-386.00	5378.00	2340	20230703	-21.58	1641	20231024	11.82	2340	-21.58	20230703	1641	11.82	20231024	2340	-21.58	20230703	1641	11.82	20231024	0.00	N	036000	500	116 억		50530	N	N	0	N	00	N
100	20231212	140354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1836	25	2	1.38	34286042	18753	301.69	1787	1858	1787	2350	1268	1811	1828.30	0.22	0	-131	1842	1826	1806	1790	1770	1816	1780	116	539	500	1300	1	1	23034277	423	-4.76	0.34	12	0.08	-386.00	5378.00	2340	20230703	-21.54	1641	20231024	11.88	2340	-21.54	20230703	1641	11.88	20231024	2340	-21.54	20230703	1641	11.88	20231024	0.00	N	036000	500	116 억		50530	N	N	0	N	00	N
101	20231212	130350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1825	14	2	0.77	28572623	15624	251.35	1787	1858	1787	2350	1268	1811	1828.76	0.22	0	-113	1842	1826	1806	1790	1770	1816	1780	116	539	500	1300	1	1	23034277	420	-4.73	0.34	12	0.07	-386.00	5378.00	2340	20230703	-22.01	1641	20231024	11.21	2340	-22.01	20230703	1641	11.21	20231024	2340	-22.01	20230703	1641	11.21	20231024	0.00	N	036000	500	116 억		50530	N	N	0	N	00	N
102	20231212	120349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1836	25	2	1.38	24913499	13619	219.10	1787	1858	1787	2350	1268	1811	1829.32	0.22	0	-111	1842	1826	1806	1790	1770	1816	1780	116	539	500	1300	1	1	23034277	423	-4.76	0.34	12	0.06	-386.00	5378.00	2340	20230703	-21.54	1641	20231024	11.88	2340	-21.54	20230703	1641	11.88	20231024	2340	-21.54	20230703	1641	11.88	20231024	0.00	N	036000	500	116 억		50530	N	N	0	N	00	N
103	20231212	110352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1837	26	2	1.44	24814420	13565	218.23	1787	1858	1787	2350	1268	1811	1829.30	0.22	0	-61	1842	1826	1806	1790	1770	1816	1780	116	539	500	1300	1	1	23034277	423	-4.76	0.34	12	0.06	-386.00	5378.00	2340	20230703	-21.50	1641	20231024	11.94	2340	-21.50	20230703	1641	11.94	20231024	2340	-21.50	20230703	1641	11.94	20231024	0.00	N	036000	500	116 억		50530	N	N	0	N	00	N
104	20231212	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	9	2	0.50	17449230	9504	152.90	1787	1858	1787	2350	1268	1811	1835.99	0.22	0	-62	1842	1826	1806	1790	1770	1816	1780	116	539	500	1300	1	1	23034277	419	-4.72	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.22	1641	20231024	10.91	2340	-22.22	20230703	1641	10.91	20231024	2340	-22.22	20230703	1641	10.91	20231024	0.00	N	036000	500	116 억		50530	N	N	0	N	00	N
105	20231212	090405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1858	47	2	2.60	7549439	4101	65.97	1787	1858	1787	2350	1268	1811	1840.88	0.22	0	-523	1842	1826	1806	1790	1770	1816	1780	116	539	500	1300	1	1	23034277	428	-4.81	0.35	12	0.02	-386.00	5378.00	2340	20230703	-20.60	1641	20231024	13.22	2340	-20.60	20230703	1641	13.22	20231024	2340	-20.60	20230703	1641	13.22	20231024	0.00	N	036000	500	116 억		50530	N	N	0	N	00	N
106	20231211	160408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1811	-11	5	-0.60	11194079	6215	28.87	1822	1822	1786	2365	1276	1822	1801.14	0.22	-57	-50	1908	1865	1813	1770	1718	1839	1744	116	543	500	1310	1	1	23034277	417	-4.69	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.61	1641	20231024	10.36	2340	-22.61	20230703	1641	10.36	20231024	2340	-22.61	20230703	1641	10.36	20231024	0.00	N	036000	500	116 억		50523	N	N	0	N	00	N
107	20231211	150406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1808	-14	5	-0.77	8725911	4852	22.54	1822	1822	1786	2365	1276	1822	1798.42	0.22	-57	-3	1908	1865	1813	1770	1718	1839	1744	116	543	500	1310	1	1	23034277	416	-4.68	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.74	1641	20231024	10.18	2340	-22.74	20230703	1641	10.18	20231024	2340	-22.74	20230703	1641	10.18	20231024	0.00	N	036000	500	116 억		50523	N	N	0	N	00	N
108	20231211	140405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1809	-13	5	-0.71	6759910	3754	17.44	1822	1822	1786	2365	1276	1822	1800.72	0.22	-57	-31	1908	1865	1813	1770	1718	1839	1744	116	543	500	1310	1	1	23034277	417	-4.69	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.69	1641	20231024	10.24	2340	-22.69	20230703	1641	10.24	20231024	2340	-22.69	20230703	1641	10.24	20231024	0.00	N	036000	500	116 억		50523	N	N	0	N	00	N
109	20231211	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1813	-9	5	-0.49	6750861	3749	17.42	1822	1822	1786	2365	1276	1822	1800.71	0.22	-57	-26	1908	1865	1813	1770	1718	1839	1744	116	543	500	1310	1	1	23034277	418	-4.70	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.52	1641	20231024	10.48	2340	-22.52	20230703	1641	10.48	20231024	2340	-22.52	20230703	1641	10.48	20231024	0.00	N	036000	500	116 억		50523	N	N	0	N	00	N
110	20231211	120406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1792	-30	5	-1.65	6374243	3539	16.44	1822	1822	1786	2365	1276	1822	1801.14	0.22	-57	5	1908	1865	1813	1770	1718	1839	1744	116	543	500	1310	1	1	23034277	413	-4.64	0.33	12	0.02	-386.00	5378.00	2340	20230703	-23.42	1641	20231024	9.20	2340	-23.42	20230703	1641	9.20	20231024	2340	-23.42	20230703	1641	9.20	20231024	0.00	N	036000	500	116 억		50523	N	N	0	N	00	N
111	20231211	110405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1819	-3	5	-0.16	5411767	3002	13.95	1822	1822	1786	2365	1276	1822	1802.72	0.22	-57	6	1908	1865	1813	1770	1718	1839	1744	116	543	500	1310	1	1	23034277	419	-4.71	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.26	1641	20231024	10.85	2340	-22.26	20230703	1641	10.85	20231024	2340	-22.26	20230703	1641	10.85	20231024	0.00	N	036000	500	116 억		50523	N	N	0	N	00	N
112	20231211	100405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1819	-3	5	-0.16	4618496	2566	11.92	1822	1822	1786	2365	1276	1822	1799.88	0.22	-57	27	1908	1865	1813	1770	1718	1839	1744	116	543	500	1310	1	1	23034277	419	-4.71	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.26	1641	20231024	10.85	2340	-22.26	20230703	1641	10.85	20231024	2340	-22.26	20230703	1641	10.85	20231024	0.00	N	036000	500	116 억		50523	N	N	0	N	00	N
113	20231211	090403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1822	0	3	0.00	65592	36	0.17	1822	1822	1822	2365	1276	1822	1822.00	0.22	-57	-35	1908	1865	1813	1770	1718	1839	1744	116	543	500	1310	1	1	23034277	420	-4.72	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.14	1641	20231024	11.03	2340	-22.14	20230703	1641	11.03	20231024	2340	-22.14	20230703	1641	11.03	20231024	0.00	N	036000	500	116 억		50523	N	N	0	N	00	N
114	20231208	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1822	61	2	3.46	38869233	21523	237.93	1856	1856	1761	2285	1233	1761	1805.94	0.22	0	16	1815	1788	1760	1733	1705	1801	1746	116	524	500	1260	1	1	23034277	420	-4.72	0.34	12	0.09	-386.00	5378.00	2340	20230703	-22.14	1641	20231024	11.03	2340	-22.14	20230703	1641	11.03	20231024	2340	-22.14	20230703	1641	11.03	20231024	0.00	N	036000	500	116 억		50523	N	N	0	N	00	N
115	20231208	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1793	32	2	1.82	37874490	20977	231.89	1856	1856	1761	2285	1233	1761	1805.52	0.22	0	57	1815	1788	1760	1733	1705	1801	1746	116	524	500	1260	1	1	23034277	413	-4.65	0.33	12	0.09	-386.00	5378.00	2340	20230703	-23.38	1641	20231024	9.26	2340	-23.38	20230703	1641	9.26	20231024	2340	-23.38	20230703	1641	9.26	20231024	0.00	N	036000	500	116 억		50523	N	N	0	N	00	N
116	20231208	140401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1783	22	2	1.25	36617177	20271	224.09	1856	1856	1761	2285	1233	1761	1806.38	0.22	0	54	1815	1788	1760	1733	1705	1801	1746	116	524	500	1260	1	1	23034277	411	-4.62	0.33	12	0.09	-386.00	5378.00	2340	20230703	-23.80	1641	20231024	8.65	2340	-23.80	20230703	1641	8.65	20231024	2340	-23.80	20230703	1641	8.65	20231024	0.00	N	036000	500	116 억		50523	N	N	0	N	00	N
117	20231208	130401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1806	45	2	2.56	33753798	18660	206.28	1856	1856	1761	2285	1233	1761	1808.89	0.22	0	51	1815	1788	1760	1733	1705	1801	1746	116	524	500	1260	1	1	23034277	416	-4.68	0.34	12	0.08	-386.00	5378.00	2340	20230703	-22.82	1641	20231024	10.05	2340	-22.82	20230703	1641	10.05	20231024	2340	-22.82	20230703	1641	10.05	20231024	0.00	N	036000	500	116 억		50523	N	N	0	N	00	N
118	20231208	120357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1797	36	2	2.04	32871670	18168	200.84	1856	1856	1761	2285	1233	1761	1809.32	0.22	0	-342	1815	1788	1760	1733	1705	1801	1746	116	524	500	1260	1	1	23034277	414	-4.66	0.33	12	0.08	-386.00	5378.00	2340	20230703	-23.21	1641	20231024	9.51	2340	-23.21	20230703	1641	9.51	20231024	2340	-23.21	20230703	1641	9.51	20231024	0.00	N	036000	500	116 억		50523	N	N	0	N	00	N
119	20231208	110357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1774	13	2	0.74	16918039	9361	103.48	1856	1856	1761	2285	1233	1761	1807.29	0.22	0	44	1815	1788	1760	1733	1705	1801	1746	116	524	500	1260	1	1	23034277	409	-4.60	0.33	12	0.04	-386.00	5378.00	2340	20230703	-24.19	1641	20231024	8.10	2340	-24.19	20230703	1641	8.10	20231024	2340	-24.19	20230703	1641	8.10	20231024	0.00	N	036000	500	116 억		50523	N	N	0	N	00	N
120	20231208	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1774	13	2	0.74	13970277	7699	85.11	1856	1856	1761	2285	1233	1761	1814.56	0.22	0	50	1815	1788	1760	1733	1705	1801	1746	116	524	500	1260	1	1	23034277	409	-4.60	0.33	12	0.03	-386.00	5378.00	2340	20230703	-24.19	1641	20231024	8.10	2340	-24.19	20230703	1641	8.10	20231024	2340	-24.19	20230703	1641	8.10	20231024	0.00	N	036000	500	116 억		50523	N	N	0	N	00	N
121	20231208	090359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1815	54	2	3.07	5879652	3188	35.24	1856	1856	1761	2285	1233	1761	1844.31	0.22	0	39	1815	1788	1760	1733	1705	1801	1746	116	524	500	1260	1	1	23034277	418	-4.70	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.44	1641	20231024	10.60	2340	-22.44	20230703	1641	10.60	20231024	2340	-22.44	20230703	1641	10.60	20231024	0.00	N	036000	500	116 억		50523	N	N	0	N	00	N
122	20231207	160357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1761	9	2	0.51	15961952	9035	42.40	1745	1787	1732	2275	1227	1752	1766.68	0.22	0	-84	1780	1765	1745	1730	1710	1773	1738	116	523	500	1260	1	1	23034277	406	-4.56	0.33	12	0.04	-386.00	5378.00	2340	20230703	-24.74	1641	20231024	7.31	2340	-24.74	20230703	1641	7.31	20231024	2340	-24.74	20230703	1641	7.31	20231024	0.00	N	036000	500	116 억		50566	N	N	0	N	00	N
123	20231207	150400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1764	12	2	0.68	15060975	8524	40.01	1745	1787	1732	2275	1227	1752	1766.89	0.22	0	-9	1780	1765	1745	1730	1710	1773	1738	116	523	500	1260	1	1	23034277	406	-4.57	0.33	12	0.04	-386.00	5378.00	2340	20230703	-24.62	1641	20231024	7.50	2340	-24.62	20230703	1641	7.50	20231024	2340	-24.62	20230703	1641	7.50	20231024	0.00	N	036000	500	116 억		50566	N	N	0	N	00	N
124	20231207	140358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1768	16	2	0.91	13840746	7833	36.76	1745	1787	1732	2275	1227	1752	1766.98	0.22	0	-9	1780	1765	1745	1730	1710	1773	1738	116	523	500	1260	1	1	23034277	407	-4.58	0.33	12	0.03	-386.00	5378.00	2340	20230703	-24.44	1641	20231024	7.74	2340	-24.44	20230703	1641	7.74	20231024	2340	-24.44	20230703	1641	7.74	20231024	0.00	N	036000	500	116 억		50566	N	N	0	N	00	N
125	20231207	130359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1767	15	2	0.86	13821301	7822	36.71	1745	1787	1732	2275	1227	1752	1766.98	0.22	0	-9	1780	1765	1745	1730	1710	1773	1738	116	523	500	1260	1	1	23034277	407	-4.58	0.33	12	0.03	-386.00	5378.00	2340	20230703	-24.49	1641	20231024	7.68	2340	-24.49	20230703	1641	7.68	20231024	2340	-24.49	20230703	1641	7.68	20231024	0.00	N	036000	500	116 억		50566	N	N	0	N	00	N
126	20231207	120359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1770	18	2	1.03	12531136	7092	33.28	1745	1787	1732	2275	1227	1752	1766.94	0.22	0	-9	1780	1765	1745	1730	1710	1773	1738	116	523	500	1260	1	1	23034277	408	-4.59	0.33	12	0.03	-386.00	5378.00	2340	20230703	-24.36	1641	20231024	7.86	2340	-24.36	20230703	1641	7.86	20231024	2340	-24.36	20230703	1641	7.86	20231024	0.00	N	036000	500	116 억		50566	N	N	0	N	00	N
127	20231207	110355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1758	6	2	0.34	11667340	6604	30.99	1745	1787	1732	2275	1227	1752	1766.71	0.22	0	-9	1780	1765	1745	1730	1710	1773	1738	116	523	500	1260	1	1	23034277	405	-4.55	0.33	12	0.03	-386.00	5378.00	2340	20230703	-24.87	1641	20231024	7.13	2340	-24.87	20230703	1641	7.13	20231024	2340	-24.87	20230703	1641	7.13	20231024	0.00	N	036000	500	116 억		50566	N	N	0	N	00	N
128	20231207	100356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1786	34	2	1.94	9724726	5509	25.86	1745	1787	1732	2275	1227	1752	1765.24	0.22	0	-5	1780	1765	1745	1730	1710	1773	1738	116	523	500	1260	1	1	23034277	411	-4.63	0.33	12	0.02	-386.00	5378.00	2340	20230703	-23.68	1641	20231024	8.84	2340	-23.68	20230703	1641	8.84	20231024	2340	-23.68	20230703	1641	8.84	20231024	0.00	N	036000	500	116 억		50566	N	N	0	N	00	N
129	20231207	090400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1732	-20	5	-1.14	522914	301	1.41	1745	1745	1732	2275	1227	1752	1737.26	0.22	0	69	1780	1765	1745	1730	1710	1773	1738	116	523	500	1260	1	1	23034277	399	-4.49	0.32	12	0.00	-386.00	5378.00	2340	20230703	-25.98	1641	20231024	5.55	2340	-25.98	20230703	1641	5.55	20231024	2340	-25.98	20230703	1641	5.55	20231024	0.00	N	036000	500	116 억		50566	N	N	0	N	00	N
130	20231206	160352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1752	8	2	0.46	37039910	21306	695.14	1727	1760	1725	2265	1221	1744	1738.47	0.22	0	-102	1756	1750	1744	1738	1732	1747	1735	116	521	500	1250	1	1	23034277	404	-4.54	0.33	12	0.09	-386.00	5378.00	2340	20230703	-25.13	1641	20231024	6.76	2340	-25.13	20230703	1641	6.76	20231024	2340	-25.13	20230703	1641	6.76	20231024	0.00	N	036000	500	116 억		50629	N	N	0	N	00	N
131	20231206	150401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1743	-1	5	-0.06	33208492	19115	623.65	1727	1760	1725	2265	1221	1744	1737.30	0.22	0	-16	1756	1750	1744	1738	1732	1747	1735	116	521	500	1250	1	1	23034277	401	-4.52	0.32	12	0.08	-386.00	5378.00	2340	20230703	-25.51	1641	20231024	6.22	2340	-25.51	20230703	1641	6.22	20231024	2340	-25.51	20230703	1641	6.22	20231024	0.00	N	036000	500	116 억		50629	N	N	0	N	00	N
132	20231206	140358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1760	16	2	0.92	26051483	15002	489.46	1727	1760	1725	2265	1221	1744	1736.53	0.22	0	-15	1756	1750	1744	1738	1732	1747	1735	116	521	500	1250	1	1	23034277	405	-4.56	0.33	12	0.07	-386.00	5378.00	2340	20230703	-24.79	1641	20231024	7.25	2340	-24.79	20230703	1641	7.25	20231024	2340	-24.79	20230703	1641	7.25	20231024	0.00	N	036000	500	116 억		50629	N	N	0	N	00	N
133	20231206	130356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1742	-2	5	-0.11	13691331	7904	257.88	1727	1743	1725	2265	1221	1744	1732.20	0.22	0	-15	1756	1750	1744	1738	1732	1747	1735	116	521	500	1250	1	1	23034277	401	-4.51	0.32	12	0.03	-386.00	5378.00	2340	20230703	-25.56	1641	20231024	6.15	2340	-25.56	20230703	1641	6.15	20231024	2340	-25.56	20230703	1641	6.15	20231024	0.00	N	036000	500	116 억		50629	N	N	0	N	00	N
134	20231206	120354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1727	-17	5	-0.97	12287278	7098	231.58	1727	1743	1725	2265	1221	1744	1731.09	0.22	0	-15	1756	1750	1744	1738	1732	1747	1735	116	521	500	1250	1	1	23034277	398	-4.47	0.32	12	0.03	-386.00	5378.00	2340	20230703	-26.20	1641	20231024	5.24	2340	-26.20	20230703	1641	5.24	20231024	2340	-26.20	20230703	1641	5.24	20231024	0.00	N	036000	500	116 억		50629	N	N	0	N	00	N
135	20231206	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1725	-19	5	-1.09	11016258	6362	207.57	1727	1743	1725	2265	1221	1744	1731.57	0.22	0	-15	1756	1750	1744	1738	1732	1747	1735	116	521	500	1250	1	1	23034277	397	-4.47	0.32	12	0.03	-386.00	5378.00	2340	20230703	-26.28	1641	20231024	5.12	2340	-26.28	20230703	1641	5.12	20231024	2340	-26.28	20230703	1641	5.12	20231024	0.00	N	036000	500	116 억		50629	N	N	0	N	00	N
136	20231206	100356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1743	-1	5	-0.06	1468024	849	27.70	1727	1743	1725	2265	1221	1744	1729.12	0.22	0	-15	1756	1750	1744	1738	1732	1747	1735	116	521	500	1250	1	1	23034277	401	-4.52	0.32	12	0.00	-386.00	5378.00	2340	20230703	-25.51	1641	20231024	6.22	2340	-25.51	20230703	1641	6.22	20231024	2340	-25.51	20230703	1641	6.22	20231024	0.00	N	036000	500	116 억		50629	N	N	0	N	00	N
137	20231206	090356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1738	-6	5	-0.34	1073602	622	20.29	1727	1738	1725	2265	1221	1744	1726.05	0.22	0	0	1756	1750	1744	1738	1732	1747	1735	116	521	500	1250	1	1	23034277	400	-4.50	0.32	12	0.00	-386.00	5378.00	2340	20230703	-25.73	1641	20231024	5.91	2340	-25.73	20230703	1641	5.91	20231024	2340	-25.73	20230703	1641	5.91	20231024	0.00	N	036000	500	116 억		50629	N	N	0	N	00	N
138	20231205	160357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1744	-11	5	-0.63	5337060	3064	46.63	1750	1750	1738	2280	1229	1755	1741.86	0.22	0	-21	1778	1766	1749	1737	1720	1772	1743	116	525	500	1260	1	1	23034277	402	-4.52	0.32	12	0.01	-386.00	5378.00	2340	20230703	-25.47	1641	20231024	6.28	2340	-25.47	20230703	1641	6.28	20231024	2340	-25.47	20230703	1641	6.28	20231024	0.00	N	036000	500	116 억		50650	N	N	0	N	00	N
139	20231205	150357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1741	-14	5	-0.80	4734148	2718	41.36	1750	1750	1738	2280	1229	1755	1741.78	0.22	0	0	1778	1766	1749	1737	1720	1772	1743	116	525	500	1260	1	1	23034277	401	-4.51	0.32	12	0.01	-386.00	5378.00	2340	20230703	-25.60	1641	20231024	6.09	2340	-25.60	20230703	1641	6.09	20231024	2340	-25.60	20230703	1641	6.09	20231024	0.00	N	036000	500	116 억		50650	N	N	0	N	00	N
140	20231205	140357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1744	-11	5	-0.63	3612937	2074	31.56	1750	1750	1738	2280	1229	1755	1742.01	0.22	0	0	1778	1766	1749	1737	1720	1772	1743	116	525	500	1260	1	1	23034277	402	-4.52	0.32	12	0.01	-386.00	5378.00	2340	20230703	-25.47	1641	20231024	6.28	2340	-25.47	20230703	1641	6.28	20231024	2340	-25.47	20230703	1641	6.28	20231024	0.00	N	036000	500	116 억		50650	N	N	0	N	00	N
141	20231205	130357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1739	-16	5	-0.91	3222851	1850	28.15	1750	1750	1738	2280	1229	1755	1742.08	0.22	0	0	1778	1766	1749	1737	1720	1772	1743	116	525	500	1260	1	1	23034277	401	-4.51	0.32	12	0.01	-386.00	5378.00	2340	20230703	-25.68	1641	20231024	5.97	2340	-25.68	20230703	1641	5.97	20231024	2340	-25.68	20230703	1641	5.97	20231024	0.00	N	036000	500	116 억		50650	N	N	0	N	00	N
142	20231205	120354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1744	-11	5	-0.63	2340050	1343	20.44	1750	1750	1738	2280	1229	1755	1742.41	0.22	0	0	1778	1766	1749	1737	1720	1772	1743	116	525	500	1260	1	1	23034277	402	-4.52	0.32	12	0.01	-386.00	5378.00	2340	20230703	-25.47	1641	20231024	6.28	2340	-25.47	20230703	1641	6.28	20231024	2340	-25.47	20230703	1641	6.28	20231024	0.00	N	036000	500	116 억		50650	N	N	0	N	00	N
143	20231205	110354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1745	-10	5	-0.57	2284232	1311	19.95	1750	1750	1738	2280	1229	1755	1742.36	0.22	0	0	1778	1766	1749	1737	1720	1772	1743	116	525	500	1260	1	1	23034277	402	-4.52	0.32	12	0.01	-386.00	5378.00	2340	20230703	-25.43	1641	20231024	6.34	2340	-25.43	20230703	1641	6.34	20231024	2340	-25.43	20230703	1641	6.34	20231024	0.00	N	036000	500	116 억		50650	N	N	0	N	00	N
144	20231205	100354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1740	-15	5	-0.85	1601191	919	13.99	1750	1750	1738	2280	1229	1755	1742.32	0.22	0	0	1778	1766	1749	1737	1720	1772	1743	116	525	500	1260	1	1	23034277	401	-4.51	0.32	12	0.00	-386.00	5378.00	2340	20230703	-25.64	1641	20231024	6.03	2340	-25.64	20230703	1641	6.03	20231024	2340	-25.64	20230703	1641	6.03	20231024	0.00	N	036000	500	116 억		50650	N	N	0	N	00	N
145	20231205	090353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1750	-5	5	-0.28	435750	249	3.79	1750	1750	1750	2280	1229	1755	1750.00	0.22	0	0	1778	1766	1749	1737	1720	1772	1743	116	525	500	1260	1	1	23034277	403	-4.53	0.33	12	0.00	-386.00	5378.00	2340	20230703	-25.21	1641	20231024	6.64	2340	-25.21	20230703	1641	6.64	20231024	2340	-25.21	20230703	1641	6.64	20231024	0.00	N	036000	500	116 억		50650	N	N	0	N	00	N
146	20231204	160354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1755	15	2	0.86	11458651	6569	43.59	1740	1761	1732	2260	1218	1740	1744.35	0.22	0	365	1762	1751	1741	1730	1720	1750	1729	116	520	500	1250	1	1	23034277	404	-4.55	0.33	12	0.03	-386.00	5378.00	2340	20230703	-25.00	1641	20231024	6.95	2340	-25.00	20230703	1641	6.95	20231024	2340	-25.00	20230703	1641	6.95	20231024	0.00	N	036000	500	116 억		50285	N	N	0	N	00	N
147	20231204	150356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1740	0	3	0.00	10080106	5777	38.33	1740	1761	1732	2260	1218	1740	1744.87	0.22	0	339	1762	1751	1741	1730	1720	1750	1729	116	520	500	1250	1	1	23034277	401	-4.51	0.32	12	0.03	-386.00	5378.00	2340	20230703	-25.64	1641	20231024	6.03	2340	-25.64	20230703	1641	6.03	20231024	2340	-25.64	20230703	1641	6.03	20231024	0.00	N	036000	500	116 억		50285	N	N	0	N	00	N
148	20231204	140353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1735	-5	5	-0.29	8502416	4870	32.31	1740	1761	1732	2260	1218	1740	1745.88	0.22	0	339	1762	1751	1741	1730	1720	1750	1729	116	520	500	1250	1	1	23034277	400	-4.49	0.32	12	0.02	-386.00	5378.00	2340	20230703	-25.85	1641	20231024	5.73	2340	-25.85	20230703	1641	5.73	20231024	2340	-25.85	20230703	1641	5.73	20231024	0.00	N	036000	500	116 억		50285	N	N	0	N	00	N
149	20231204	130352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1740	0	3	0.00	7447180	4262	28.28	1740	1761	1732	2260	1218	1740	1747.34	0.22	0	325	1762	1751	1741	1730	1720	1750	1729	116	520	500	1250	1	1	23034277	401	-4.51	0.32	12	0.02	-386.00	5378.00	2340	20230703	-25.64	1641	20231024	6.03	2340	-25.64	20230703	1641	6.03	20231024	2340	-25.64	20230703	1641	6.03	20231024	0.00	N	036000	500	116 억		50285	N	N	0	N	00	N
150	20231204	120353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1744	4	2	0.23	5993069	3427	22.74	1740	1761	1732	2260	1218	1740	1748.78	0.22	0	0	1762	1751	1741	1730	1720	1750	1729	116	520	500	1250	1	1	23034277	402	-4.52	0.32	12	0.01	-386.00	5378.00	2340	20230703	-25.47	1641	20231024	6.28	2340	-25.47	20230703	1641	6.28	20231024	2340	-25.47	20230703	1641	6.28	20231024	0.00	N	036000	500	116 억		50285	N	N	0	N	00	N
151	20231204	110353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1750	10	2	0.57	4303043	2458	16.31	1740	1761	1732	2260	1218	1740	1750.63	0.22	0	0	1762	1751	1741	1730	1720	1750	1729	116	520	500	1250	1	1	23034277	403	-4.53	0.33	12	0.01	-386.00	5378.00	2340	20230703	-25.21	1641	20231024	6.64	2340	-25.21	20230703	1641	6.64	20231024	2340	-25.21	20230703	1641	6.64	20231024	0.00	N	036000	500	116 억		50285	N	N	0	N	00	N
152	20231204	100353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1757	17	2	0.98	3089122	1767	11.72	1740	1761	1732	2260	1218	1740	1748.23	0.22	0	0	1762	1751	1741	1730	1720	1750	1729	116	520	500	1250	1	1	23034277	405	-4.55	0.33	12	0.01	-386.00	5378.00	2340	20230703	-24.91	1641	20231024	7.07	2340	-24.91	20230703	1641	7.07	20231024	2340	-24.91	20230703	1641	7.07	20231024	0.00	N	036000	500	116 억		50285	N	N	0	N	00	N
153	20231204	090353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1750	10	2	0.57	104410	60	0.40	1740	1750	1740	2260	1218	1740	1740.17	0.22	0	0	1762	1751	1741	1730	1720	1750	1729	116	520	500	1250	1	1	23034277	403	-4.53	0.33	12	0.00	-386.00	5378.00	2340	20230703	-25.21	1641	20231024	6.64	2340	-25.21	20230703	1641	6.64	20231024	2340	-25.21	20230703	1641	6.64	20231024	0.00	N	036000	500	116 억		50285	N	N	0	N	00	N
154	20231201	160353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1740	5	2	0.29	26193716	15049	98.27	1740	1752	1731	2255	1215	1735	1740.56	0.23	0	-1827	1747	1741	1731	1725	1715	1736	1720	116	520	500	1240	1	1	23034277	401	-4.51	0.32	12	0.07	-386.00	5378.00	2340	20230703	-25.64	1641	20231024	6.03	2340	-25.64	20230703	1641	6.03	20231024	2340	-25.64	20230703	1641	6.03	20231024	0.00	N	036000	500	116 억		52107	N	N	0	N	00	N
155	20231201	150352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1751	16	2	0.92	26120456	15007	98.00	1740	1752	1731	2255	1215	1735	1740.55	0.23	0	-1841	1747	1741	1731	1725	1715	1736	1720	116	520	500	1240	1	1	23034277	403	-4.54	0.33	12	0.07	-386.00	5378.00	2340	20230703	-25.17	1641	20231024	6.70	2340	-25.17	20230703	1641	6.70	20231024	2340	-25.17	20230703	1641	6.70	20231024	0.00	N	036000	500	116 억		52107	N	N	0	N	00	N
156	20231201	140352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1744	9	2	0.52	19924228	11446	74.74	1740	1752	1731	2255	1215	1735	1740.72	0.23	0	-1841	1747	1741	1731	1725	1715	1736	1720	116	520	500	1240	1	1	23034277	402	-4.52	0.32	12	0.05	-386.00	5378.00	2340	20230703	-25.47	1641	20231024	6.28	2340	-25.47	20230703	1641	6.28	20231024	2340	-25.47	20230703	1641	6.28	20231024	0.00	N	036000	500	116 억		52107	N	N	0	N	00	N
157	20231201	130352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1736	1	2	0.06	16289012	9352	61.07	1740	1752	1731	2255	1215	1735	1741.77	0.23	0	-1841	1747	1741	1731	1725	1715	1736	1720	116	520	500	1240	1	1	23034277	400	-4.50	0.32	12	0.04	-386.00	5378.00	2340	20230703	-25.81	1641	20231024	5.79	2340	-25.81	20230703	1641	5.79	20231024	2340	-25.81	20230703	1641	5.79	20231024	0.00	N	036000	500	116 억		52107	N	N	0	N	00	N
158	20231201	120354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1737	2	2	0.12	11084263	6354	41.49	1740	1752	1731	2255	1215	1735	1744.45	0.23	0	-1839	1747	1741	1731	1725	1715	1736	1720	116	520	500	1240	1	1	23034277	400	-4.50	0.32	12	0.03	-386.00	5378.00	2340	20230703	-25.77	1641	20231024	5.85	2340	-25.77	20230703	1641	5.85	20231024	2340	-25.77	20230703	1641	5.85	20231024	0.00	N	036000	500	116 억		52107	N	N	0	N	00	N
159	20231201	110353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1744	9	2	0.52	10178521	5832	38.08	1740	1752	1731	2255	1215	1735	1745.29	0.23	0	-1839	1747	1741	1731	1725	1715	1736	1720	116	520	500	1240	1	1	23034277	402	-4.52	0.32	12	0.03	-386.00	5378.00	2340	20230703	-25.47	1641	20231024	6.28	2340	-25.47	20230703	1641	6.28	20231024	2340	-25.47	20230703	1641	6.28	20231024	0.00	N	036000	500	116 억		52107	N	N	0	N	00	N
160	20231201	100354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1751	16	2	0.92	8984064	5148	33.62	1740	1752	1731	2255	1215	1735	1745.16	0.23	0	-1839	1747	1741	1731	1725	1715	1736	1720	116	520	500	1240	1	1	23034277	403	-4.54	0.33	12	0.02	-386.00	5378.00	2340	20230703	-25.17	1641	20231024	6.70	2340	-25.17	20230703	1641	6.70	20231024	2340	-25.17	20230703	1641	6.70	20231024	0.00	N	036000	500	116 억		52107	N	N	0	N	00	N
161	20231201	090350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1740	5	2	0.29	1407660	809	5.28	1740	1740	1740	2255	1215	1735	1740.00	0.23	0	0	1747	1741	1731	1725	1715	1736	1720	116	520	500	1240	1	1	23034277	401	-4.51	0.32	12	0.00	-386.00	5378.00	2340	20230703	-25.64	1641	20231024	6.03	2340	-25.64	20230703	1641	6.03	20231024	2340	-25.64	20230703	1641	6.03	20231024	0.00	N	036000	500	116 억		52107	N	N	0	N	00	N