KissMeData/053290/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	160603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	55	2	1.11	355476100	71225	37.24	4975	5020	4920	6450	3480	4965	4990.72	0.94	18014	9954	5095	5030	4965	4900	4835	5062	4932	83	1485	500	2970	10	1	16526307	830	18.25	0.97	12	0.43	275.00	5170.00	7670	20230626	-34.55	3625	20230103	38.48	7670	-34.55	20230626	3625	38.48	20230103	7670	-34.55	20230626	3625	38.48	20230103	7.61	N	053290	500	82 억		155649	N	N	0	N	00	N
3	20231229	150559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	55	2	1.11	355476100	71225	37.24	4975	5020	4920	6450	3480	4965	4990.72	0.94	18014	9954	5095	5030	4965	4900	4835	5062	4932	83	1485	500	2970	10	1	16526307	830	18.25	0.97	12	0.43	275.00	5170.00	7670	20230626	-34.55	3625	20230103	38.48	7670	-34.55	20230626	3625	38.48	20230103	7670	-34.55	20230626	3625	38.48	20230103	7.61	N	053290	500	82 억		155649	N	N	0	N	00	N
4	20231229	140600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	55	2	1.11	355476100	71225	37.24	4975	5020	4920	6450	3480	4965	4990.72	0.94	18014	9954	5095	5030	4965	4900	4835	5062	4932	83	1485	500	2970	10	1	16526307	830	18.25	0.97	12	0.43	275.00	5170.00	7670	20230626	-34.55	3625	20230103	38.48	7670	-34.55	20230626	3625	38.48	20230103	7670	-34.55	20230626	3625	38.48	20230103	7.61	N	053290	500	82 억		155649	N	N	0	N	00	N
5	20231229	130600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	55	2	1.11	355476100	71225	37.24	4975	5020	4920	6450	3480	4965	4990.72	0.94	18014	9954	5095	5030	4965	4900	4835	5062	4932	83	1485	500	2970	10	1	16526307	830	18.25	0.97	12	0.43	275.00	5170.00	7670	20230626	-34.55	3625	20230103	38.48	7670	-34.55	20230626	3625	38.48	20230103	7670	-34.55	20230626	3625	38.48	20230103	7.61	N	053290	500	82 억		155649	N	N	0	N	00	N
6	20231229	120601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	55	2	1.11	355476100	71225	37.24	4975	5020	4920	6450	3480	4965	4990.72	0.94	18014	9954	5095	5030	4965	4900	4835	5062	4932	83	1485	500	2970	10	1	16526307	830	18.25	0.97	12	0.43	275.00	5170.00	7670	20230626	-34.55	3625	20230103	38.48	7670	-34.55	20230626	3625	38.48	20230103	7670	-34.55	20230626	3625	38.48	20230103	7.61	N	053290	500	82 억		155649	N	N	0	N	00	N
7	20231229	110536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	55	2	1.11	355476100	71225	37.24	4975	5020	4920	6450	3480	4965	4990.72	0.94	18014	9954	5095	5030	4965	4900	4835	5062	4932	83	1485	500	2970	10	1	16526307	830	18.25	0.97	12	0.43	275.00	5170.00	7670	20230626	-34.55	3625	20230103	38.48	7670	-34.55	20230626	3625	38.48	20230103	7670	-34.55	20230626	3625	38.48	20230103	7.61	N	053290	500	82 억		155649	N	N	0	N	00	N
8	20231229	100541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	55	2	1.11	355476100	71225	37.24	4975	5020	4920	6450	3480	4965	4990.72	0.94	18014	9954	5095	5030	4965	4900	4835	5062	4932	83	1485	500	2970	10	1	16526307	830	18.25	0.97	12	0.43	275.00	5170.00	7670	20230626	-34.55	3625	20230103	38.48	7670	-34.55	20230626	3625	38.48	20230103	7670	-34.55	20230626	3625	38.48	20230103	7.61	N	053290	500	82 억		155649	N	N	0	N	00	N
9	20231229	090542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	55	2	1.11	355476100	71225	37.24	4975	5020	4920	6450	3480	4965	4990.72	0.94	18014	9954	5095	5030	4965	4900	4835	5062	4932	83	1485	500	2970	10	1	16526307	830	18.25	0.97	12	0.43	275.00	5170.00	7670	20230626	-34.55	3625	20230103	38.48	7670	-34.55	20230626	3625	38.48	20230103	7670	-34.55	20230626	3625	38.48	20230103	7.61	N	053290	500	82 억		155649	N	N	0	N	00	N
10	20231228	160535	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5020	55	2	1.11	349268180	69982	36.59	4975	5020	4920	6450	3480	4965	4990.72	0.83	0	9954	5095	5030	4965	4900	4835	5062	4932	83	1485	500	2970	10	1	16526307	830	18.25	0.97	12	0.42	275.00	5170.00	7670	20230626	-34.55	3625	20230103	38.48	7670	-34.55	20230626	3625	38.48	20230103	7670	-34.55	20230626	3625	38.48	20230103	7.61	N	053290	500	82 억		137635	N	N	0	N	00	N
11	20231228	150541	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5020	55	2	1.11	310559630	62264	32.55	4975	5020	4920	6450	3480	4965	4987.79	0.83	0	6360	5095	5030	4965	4900	4835	5062	4932	83	1485	500	2970	10	1	16526307	830	18.25	0.97	12	0.38	275.00	5170.00	7670	20230626	-34.55	3625	20230103	38.48	7670	-34.55	20230626	3625	38.48	20230103	7670	-34.55	20230626	3625	38.48	20230103	7.61	N	053290	500	82 억		137635	N	N	0	N	00	N
12	20231228	140535	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5010	45	2	0.91	275195430	55202	28.86	4975	5020	4920	6450	3480	4965	4985.24	0.83	0	3987	5095	5030	4965	4900	4835	5062	4932	83	1485	500	2970	10	1	16526307	828	18.22	0.97	12	0.33	275.00	5170.00	7670	20230626	-34.68	3625	20230103	38.21	7670	-34.68	20230626	3625	38.21	20230103	7670	-34.68	20230626	3625	38.21	20230103	7.61	N	053290	500	82 억		137635	N	N	0	N	00	N
13	20231228	130536	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4995	30	2	0.60	241800565	48514	25.36	4975	5020	4920	6450	3480	4965	4984.14	0.83	0	5089	5095	5030	4965	4900	4835	5062	4932	83	1485	500	2970	5	1	16526307	825	18.16	0.97	12	0.29	275.00	5170.00	7670	20230626	-34.88	3625	20230103	37.79	7670	-34.88	20230626	3625	37.79	20230103	7670	-34.88	20230626	3625	37.79	20230103	7.61	N	053290	500	82 억		137635	N	N	0	N	00	N
14	20231228	120538	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4990	25	2	0.50	225274635	45203	23.63	4975	5020	4920	6450	3480	4965	4983.62	0.83	0	4158	5095	5030	4965	4900	4835	5062	4932	83	1485	500	2970	5	1	16526307	825	18.15	0.97	12	0.27	275.00	5170.00	7670	20230626	-34.94	3625	20230103	37.66	7670	-34.94	20230626	3625	37.66	20230103	7670	-34.94	20230626	3625	37.66	20230103	7.61	N	053290	500	82 억		137635	N	N	0	N	00	N
15	20231228	110537	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5010	45	2	0.91	178798085	35906	18.77	4975	5020	4920	6450	3480	4965	4979.62	0.83	0	4536	5095	5030	4965	4900	4835	5062	4932	83	1485	500	2970	10	1	16526307	828	18.22	0.97	12	0.22	275.00	5170.00	7670	20230626	-34.68	3625	20230103	38.21	7670	-34.68	20230626	3625	38.21	20230103	7670	-34.68	20230626	3625	38.21	20230103	7.61	N	053290	500	82 억		137635	N	N	0	N	00	N
16	20231228	100535	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4990	25	2	0.50	110255330	22203	11.61	4975	5020	4920	6450	3480	4965	4965.79	0.83	0	-604	5095	5030	4965	4900	4835	5062	4932	83	1485	500	2970	5	1	16526307	825	18.15	0.97	12	0.13	275.00	5170.00	7670	20230626	-34.94	3625	20230103	37.66	7670	-34.94	20230626	3625	37.66	20230103	7670	-34.94	20230626	3625	37.66	20230103	7.61	N	053290	500	82 억		137635	N	N	0	N	00	N
17	20231228	090535	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4950	-15	5	-0.30	32097910	6468	3.38	4975	5020	4935	6450	3480	4965	4962.57	0.83	0	-2880	5095	5030	4965	4900	4835	5062	4932	83	1485	500	2970	5	1	16526307	818	18.00	0.96	12	0.04	275.00	5170.00	7670	20230626	-35.46	3625	20230103	36.55	7670	-35.46	20230626	3625	36.55	20230103	7670	-35.46	20230626	3625	36.55	20230103	7.61	N	053290	500	82 억		137635	N	N	0	N	00	N
18	20231227	160532	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4965	-35	5	-0.70	925891795	187371	147.83	4905	5030	4900	6500	3500	5000	4941.46	0.63	0	30973	5150	5075	5015	4940	4880	5045	4910	83	1500	500	3000	5	1	16526307	821	18.05	0.96	12	1.13	275.00	5170.00	7670	20230626	-35.27	3625	20230103	36.97	7670	-35.27	20230626	3625	36.97	20230103	7670	-35.27	20230626	3625	36.97	20230103	7.96	N	053290	500	82 억		104884	N	N	0	N	00	N
19	20231227	150540	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4950	-50	5	-1.00	889275305	179983	142.00	4905	5030	4900	6500	3500	5000	4940.89	0.63	0	28067	5150	5075	5015	4940	4880	5045	4910	83	1500	500	3000	5	1	16526307	818	18.00	0.96	12	1.09	275.00	5170.00	7670	20230626	-35.46	3625	20230103	36.55	7670	-35.46	20230626	3625	36.55	20230103	7670	-35.46	20230626	3625	36.55	20230103	7.96	N	053290	500	82 억		104884	N	N	0	N	00	N
20	20231227	140537	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4920	-80	5	-1.60	708866955	143315	113.07	4905	5030	4905	6500	3500	5000	4946.22	0.63	0	17371	5150	5075	5015	4940	4880	5045	4910	83	1500	500	3000	5	1	16526307	813	17.89	0.95	12	0.87	275.00	5170.00	7670	20230626	-35.85	3625	20230103	35.72	7670	-35.85	20230626	3625	35.72	20230103	7670	-35.85	20230626	3625	35.72	20230103	7.96	N	053290	500	82 억		104884	N	N	0	N	00	N
21	20231227	130533	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4925	-75	5	-1.50	618224235	124872	98.52	4905	5030	4905	6500	3500	5000	4950.86	0.63	0	19499	5150	5075	5015	4940	4880	5045	4910	83	1500	500	3000	5	1	16526307	814	17.91	0.95	12	0.76	275.00	5170.00	7670	20230626	-35.79	3625	20230103	35.86	7670	-35.79	20230626	3625	35.86	20230103	7670	-35.79	20230626	3625	35.86	20230103	7.96	N	053290	500	82 억		104884	N	N	0	N	00	N
22	20231227	120533	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4955	-45	5	-0.90	562165470	113507	89.56	4905	5030	4905	6500	3500	5000	4952.69	0.63	0	20434	5150	5075	5015	4940	4880	5045	4910	83	1500	500	3000	5	1	16526307	819	18.02	0.96	12	0.69	275.00	5170.00	7670	20230626	-35.40	3625	20230103	36.69	7670	-35.40	20230626	3625	36.69	20230103	7670	-35.40	20230626	3625	36.69	20230103	7.96	N	053290	500	82 억		104884	N	N	0	N	00	N
23	20231227	110536	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4965	-35	5	-0.70	393544380	79422	62.66	4905	5030	4905	6500	3500	5000	4955.11	0.63	0	14676	5150	5075	5015	4940	4880	5045	4910	83	1500	500	3000	5	1	16526307	821	18.05	0.96	12	0.48	275.00	5170.00	7670	20230626	-35.27	3625	20230103	36.97	7670	-35.27	20230626	3625	36.97	20230103	7670	-35.27	20230626	3625	36.97	20230103	7.96	N	053290	500	82 억		104884	N	N	0	N	00	N
24	20231227	100537	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4945	-55	5	-1.10	306467330	61854	48.80	4905	5030	4905	6500	3500	5000	4954.69	0.63	0	10207	5150	5075	5015	4940	4880	5045	4910	83	1500	500	3000	5	1	16526307	817	17.98	0.96	12	0.37	275.00	5170.00	7670	20230626	-35.53	3625	20230103	36.41	7670	-35.53	20230626	3625	36.41	20230103	7670	-35.53	20230626	3625	36.41	20230103	7.96	N	053290	500	82 억		104884	N	N	0	N	00	N
25	20231227	090538	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5000	0	3	0.00	142930350	28948	22.84	4905	5020	4905	6500	3500	5000	4937.49	0.63	0	10559	5150	5075	5015	4940	4880	5045	4910	83	1500	500	3000	10	1	16526307	826	18.18	0.97	12	0.18	275.00	5170.00	7670	20230626	-34.81	3625	20230103	37.93	7670	-34.81	20230626	3625	37.93	20230103	7670	-34.81	20230626	3625	37.93	20230103	7.96	N	053290	500	82 억		104884	N	N	0	N	00	N
26	20231226	160538	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5000	0	3	0.00	614456375	122881	42.14	5010	5090	4955	6500	3500	5000	5000.42	0.59	0	5600	5453	5226	5113	4886	4773	5170	4830	83	1500	500	3000	10	1	16526307	826	18.18	0.97	12	0.74	275.00	5170.00	7670	20230626	-34.81	3625	20230103	37.93	7670	-34.81	20230626	3625	37.93	20230103	7670	-34.81	20230626	3625	37.93	20230103	7.93	N	053290	500	82 억		96695	N	N	0	N	00	N
27	20231226	150535	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5000	0	3	0.00	522557600	104470	35.83	5010	5090	4955	6500	3500	5000	5002.01	0.59	0	1042	5453	5226	5113	4886	4773	5170	4830	83	1500	500	3000	10	1	16526307	826	18.18	0.97	12	0.63	275.00	5170.00	7670	20230626	-34.81	3625	20230103	37.93	7670	-34.81	20230626	3625	37.93	20230103	7670	-34.81	20230626	3625	37.93	20230103	7.93	N	053290	500	82 억		96695	N	N	0	N	00	N
28	20231226	140537	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5020	20	2	0.40	450409480	90060	30.89	5010	5090	4955	6500	3500	5000	5001.23	0.59	0	-2045	5453	5226	5113	4886	4773	5170	4830	83	1500	500	3000	10	1	16526307	830	18.25	0.97	12	0.54	275.00	5170.00	7670	20230626	-34.55	3625	20230103	38.48	7670	-34.55	20230626	3625	38.48	20230103	7670	-34.55	20230626	3625	38.48	20230103	7.93	N	053290	500	82 억		96695	N	N	0	N	00	N
29	20231226	130537	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5010	10	2	0.20	388842330	77767	26.67	5010	5090	4955	6500	3500	5000	5000.10	0.59	0	-3438	5453	5226	5113	4886	4773	5170	4830	83	1500	500	3000	10	1	16526307	828	18.22	0.97	12	0.47	275.00	5170.00	7670	20230626	-34.68	3625	20230103	38.21	7670	-34.68	20230626	3625	38.21	20230103	7670	-34.68	20230626	3625	38.21	20230103	7.93	N	053290	500	82 억		96695	N	N	0	N	00	N
30	20231226	120536	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5030	30	2	0.60	363902950	72806	24.97	5010	5090	4955	6500	3500	5000	4998.23	0.59	0	-3160	5453	5226	5113	4886	4773	5170	4830	83	1500	500	3000	10	1	16526307	831	18.29	0.97	12	0.44	275.00	5170.00	7670	20230626	-34.42	3625	20230103	38.76	7670	-34.42	20230626	3625	38.76	20230103	7670	-34.42	20230626	3625	38.76	20230103	7.93	N	053290	500	82 억		96695	N	N	0	N	00	N
31	20231226	110539	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5010	10	2	0.20	328106220	65703	22.53	5010	5090	4955	6500	3500	5000	4993.68	0.59	0	-3582	5453	5226	5113	4886	4773	5170	4830	83	1500	500	3000	10	1	16526307	828	18.22	0.97	12	0.40	275.00	5170.00	7670	20230626	-34.68	3625	20230103	38.21	7670	-34.68	20230626	3625	38.21	20230103	7670	-34.68	20230626	3625	38.21	20230103	7.93	N	053290	500	82 억		96695	N	N	0	N	00	N
32	20231226	100536	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4990	-10	5	-0.20	289166630	57952	19.87	5010	5090	4955	6500	3500	5000	4989.58	0.59	0	-2658	5453	5226	5113	4886	4773	5170	4830	83	1500	500	3000	5	1	16526307	825	18.15	0.97	12	0.35	275.00	5170.00	7670	20230626	-34.94	3625	20230103	37.66	7670	-34.94	20230626	3625	37.66	20230103	7670	-34.94	20230626	3625	37.66	20230103	7.93	N	053290	500	82 억		96695	N	N	0	N	00	N
33	20231226	090537	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5050	50	2	1.00	77276470	15411	5.29	5010	5090	5010	6500	3500	5000	5015.37	0.59	0	3095	5453	5226	5113	4886	4773	5170	4830	83	1500	500	3000	10	1	16526307	835	18.36	0.98	12	0.09	275.00	5170.00	7670	20230626	-34.16	3625	20230103	39.31	7670	-34.16	20230626	3625	39.31	20230103	7670	-34.16	20230626	3625	39.31	20230103	7.93	N	053290	500	82 억		96695	N	N	0	N	00	N
34	20231222	160530	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5000	-300	5	-5.66	1464225030	285955	187.30	5290	5340	5000	6890	3710	5300	5121.34	0.40	0	29961	5506	5402	5316	5212	5126	5455	5265	83	1590	500	3180	10	1	16526307	826	18.18	0.97	12	1.73	275.00	5170.00	7670	20230626	-34.81	3625	20230103	37.93	7670	-34.81	20230626	3625	37.93	20230103	7670	-34.81	20230626	3625	37.93	20230103	8.02	N	053290	500	82 억		66752	N	N	0	N	00	N
35	20231222	150529	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5030	-270	5	-5.09	1234070960	240098	157.26	5290	5340	5000	6890	3710	5300	5139.86	0.40	0	13605	5506	5402	5316	5212	5126	5455	5265	83	1590	500	3180	10	1	16526307	831	18.29	0.97	12	1.45	275.00	5170.00	7670	20230626	-34.42	3625	20230103	38.76	7670	-34.42	20230626	3625	38.76	20230103	7670	-34.42	20230626	3625	38.76	20230103	8.02	N	053290	500	82 억		66752	N	N	0	N	00	N
36	20231222	140525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5100	-200	5	-3.77	968808420	187541	122.84	5290	5340	5010	6890	3710	5300	5165.85	0.40	0	8916	5506	5402	5316	5212	5126	5455	5265	83	1590	500	3180	10	1	16526307	843	18.55	0.99	12	1.13	275.00	5170.00	7670	20230626	-33.51	3625	20230103	40.69	7670	-33.51	20230626	3625	40.69	20230103	7670	-33.51	20230626	3625	40.69	20230103	8.02	N	053290	500	82 억		66752	N	N	0	N	00	N
37	20231222	130526	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5130	-170	5	-3.21	649268030	124645	81.64	5290	5340	5110	6890	3710	5300	5208.94	0.40	0	-889	5506	5402	5316	5212	5126	5455	5265	83	1590	500	3180	10	1	16526307	848	18.65	0.99	12	0.75	275.00	5170.00	7670	20230626	-33.12	3625	20230103	41.52	7670	-33.12	20230626	3625	41.52	20230103	7670	-33.12	20230626	3625	41.52	20230103	8.02	N	053290	500	82 억		66752	N	N	0	N	00	N
38	20231222	120526	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5180	-120	5	-2.26	500570680	95823	62.76	5290	5340	5170	6890	3710	5300	5223.91	0.40	0	-1243	5506	5402	5316	5212	5126	5455	5265	83	1590	500	3180	10	1	16526307	856	18.84	1.00	12	0.58	275.00	5170.00	7670	20230626	-32.46	3625	20230103	42.90	7670	-32.46	20230626	3625	42.90	20230103	7670	-32.46	20230626	3625	42.90	20230103	8.02	N	053290	500	82 억		66752	N	N	0	N	00	N
39	20231222	110527	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5230	-70	5	-1.32	367735310	70290	46.04	5290	5340	5190	6890	3710	5300	5231.69	0.40	0	-4540	5506	5402	5316	5212	5126	5455	5265	83	1590	500	3180	10	1	16526307	864	19.02	1.01	12	0.43	275.00	5170.00	7670	20230626	-31.81	3625	20230103	44.28	7670	-31.81	20230626	3625	44.28	20230103	7670	-31.81	20230626	3625	44.28	20230103	8.02	N	053290	500	82 억		66752	N	N	0	N	00	N
40	20231222	100525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5210	-90	5	-1.70	261956500	50033	32.77	5290	5340	5200	6890	3710	5300	5235.67	0.40	0	-5111	5506	5402	5316	5212	5126	5455	5265	83	1590	500	3180	10	1	16526307	861	18.95	1.01	12	0.30	275.00	5170.00	7670	20230626	-32.07	3625	20230103	43.72	7670	-32.07	20230626	3625	43.72	20230103	7670	-32.07	20230626	3625	43.72	20230103	8.02	N	053290	500	82 억		66752	N	N	0	N	00	N
41	20231222	090525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5280	-20	5	-0.38	39547830	7510	4.92	5290	5340	5240	6890	3710	5300	5266.02	0.40	0	2254	5506	5402	5316	5212	5126	5455	5265	83	1590	500	3180	10	1	16526307	873	19.20	1.02	12	0.05	275.00	5170.00	7670	20230626	-31.16	3625	20230103	45.66	7670	-31.16	20230626	3625	45.66	20230103	7670	-31.16	20230626	3625	45.66	20230103	8.02	N	053290	500	82 억		66752	N	N	0	N	00	N
42	20231221	160523	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5300	-20	5	-0.38	798731150	150146	100.04	5290	5420	5230	6910	3730	5320	5319.78	0.46	0	-9016	5500	5410	5330	5240	5160	5455	5285	83	1590	500	3190	10	1	16526307	876	19.27	1.03	12	0.91	275.00	5170.00	7670	20230626	-30.90	3625	20230103	46.21	7670	-30.90	20230626	3625	46.21	20230103	7670	-30.90	20230626	3625	46.21	20230103	8.20	N	053290	500	82 억		75768	N	N	0	N	00	N
43	20231221	150525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5310	-10	5	-0.19	704288030	132286	88.14	5290	5420	5230	6910	3730	5320	5323.98	0.46	0	-8942	5500	5410	5330	5240	5160	5455	5285	83	1590	500	3190	10	1	16526307	878	19.31	1.03	12	0.80	275.00	5170.00	7670	20230626	-30.77	3625	20230103	46.48	7670	-30.77	20230626	3625	46.48	20230103	7670	-30.77	20230626	3625	46.48	20230103	8.20	N	053290	500	82 억		75768	N	N	0	N	00	N
44	20231221	140524	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5310	-10	5	-0.19	650190480	122080	81.34	5290	5420	5230	6910	3730	5320	5325.94	0.46	0	-9263	5500	5410	5330	5240	5160	5455	5285	83	1590	500	3190	10	1	16526307	878	19.31	1.03	12	0.74	275.00	5170.00	7670	20230626	-30.77	3625	20230103	46.48	7670	-30.77	20230626	3625	46.48	20230103	7670	-30.77	20230626	3625	46.48	20230103	8.20	N	053290	500	82 억		75768	N	N	0	N	00	N
45	20231221	130524	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5310	-10	5	-0.19	607619360	114051	75.99	5290	5420	5230	6910	3730	5320	5327.61	0.46	0	-9113	5500	5410	5330	5240	5160	5455	5285	83	1590	500	3190	10	1	16526307	878	19.31	1.03	12	0.69	275.00	5170.00	7670	20230626	-30.77	3625	20230103	46.48	7670	-30.77	20230626	3625	46.48	20230103	7670	-30.77	20230626	3625	46.48	20230103	8.20	N	053290	500	82 억		75768	N	N	0	N	00	N
46	20231221	120527	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5320	0	3	0.00	530848910	99554	66.33	5290	5420	5230	6910	3730	5320	5332.27	0.46	0	-9113	5500	5410	5330	5240	5160	5455	5285	83	1590	500	3190	10	1	16526307	879	19.35	1.03	12	0.60	275.00	5170.00	7670	20230626	-30.64	3625	20230103	46.76	7670	-30.64	20230626	3625	46.76	20230103	7670	-30.64	20230626	3625	46.76	20230103	8.20	N	053290	500	82 억		75768	N	N	0	N	00	N
47	20231221	110526	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5290	-30	5	-0.56	468279540	87756	58.47	5290	5420	5230	6910	3730	5320	5336.15	0.46	0	-8974	5500	5410	5330	5240	5160	5455	5285	83	1590	500	3190	10	1	16526307	874	19.24	1.02	12	0.53	275.00	5170.00	7670	20230626	-31.03	3625	20230103	45.93	7670	-31.03	20230626	3625	45.93	20230103	7670	-31.03	20230626	3625	45.93	20230103	8.20	N	053290	500	82 억		75768	N	N	0	N	00	N
48	20231221	100523	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5320	0	3	0.00	322307310	60229	40.13	5290	5420	5230	6910	3730	5320	5351.36	0.46	0	-4620	5500	5410	5330	5240	5160	5455	5285	83	1590	500	3190	10	1	16526307	879	19.35	1.03	12	0.36	275.00	5170.00	7670	20230626	-30.64	3625	20230103	46.76	7670	-30.64	20230626	3625	46.76	20230103	7670	-30.64	20230626	3625	46.76	20230103	8.20	N	053290	500	82 억		75768	N	N	0	N	00	N
49	20231221	090525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5300	-20	5	-0.38	17742530	3379	2.25	5290	5300	5230	6910	3730	5320	5250.82	0.46	0	951	5500	5410	5330	5240	5160	5455	5285	83	1590	500	3190	10	1	16526307	876	19.27	1.03	12	0.02	275.00	5170.00	7670	20230626	-30.90	3625	20230103	46.21	7670	-30.90	20230626	3625	46.21	20230103	7670	-30.90	20230626	3625	46.21	20230103	8.20	N	053290	500	82 억		75768	N	N	0	N	00	N
50	20231220	160525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5320	20	2	0.38	793020490	149332	125.94	5270	5420	5250	6890	3710	5300	5310.45	0.30	0	26121	5500	5400	5330	5230	5160	5365	5195	83	1590	500	3180	10	1	16526307	879	19.35	1.03	12	0.90	275.00	5170.00	7670	20230626	-30.64	3625	20230103	46.76	7670	-30.64	20230626	3625	46.76	20230103	7670	-30.64	20230626	3625	46.76	20230103	8.16	N	053290	500	82 억		49588	N	N	0	N	00	N
51	20231220	150554	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5320	20	2	0.38	750725690	141366	119.22	5270	5420	5250	6890	3710	5300	5310.51	0.30	0	23325	5500	5400	5330	5230	5160	5365	5195	83	1590	500	3180	10	1	16526307	879	19.35	1.03	12	0.86	275.00	5170.00	7670	20230626	-30.64	3625	20230103	46.76	7670	-30.64	20230626	3625	46.76	20230103	7670	-30.64	20230626	3625	46.76	20230103	8.16	N	053290	500	82 억		49588	N	N	0	N	00	N
52	20231220	140600	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5280	-20	5	-0.38	671094990	126311	106.52	5270	5420	5250	6890	3710	5300	5313.04	0.30	0	19940	5500	5400	5330	5230	5160	5365	5195	83	1590	500	3180	10	1	16526307	873	19.20	1.02	12	0.76	275.00	5170.00	7670	20230626	-31.16	3625	20230103	45.66	7670	-31.16	20230626	3625	45.66	20230103	7670	-31.16	20230626	3625	45.66	20230103	8.16	N	053290	500	82 억		49588	N	N	0	N	00	N
53	20231220	130555	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5300	0	3	0.00	612766570	115259	97.20	5270	5420	5250	6890	3710	5300	5316.43	0.30	0	18533	5500	5400	5330	5230	5160	5365	5195	83	1590	500	3180	10	1	16526307	876	19.27	1.03	12	0.70	275.00	5170.00	7670	20230626	-30.90	3625	20230103	46.21	7670	-30.90	20230626	3625	46.21	20230103	7670	-30.90	20230626	3625	46.21	20230103	8.16	N	053290	500	82 억		49588	N	N	0	N	00	N
54	20231220	120522	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5300	0	3	0.00	463214390	86912	73.30	5270	5420	5260	6890	3710	5300	5329.69	0.30	0	15459	5500	5400	5330	5230	5160	5365	5195	83	1590	500	3180	10	1	16526307	876	19.27	1.03	12	0.53	275.00	5170.00	7670	20230626	-30.90	3625	20230103	46.21	7670	-30.90	20230626	3625	46.21	20230103	7670	-30.90	20230626	3625	46.21	20230103	8.16	N	053290	500	82 억		49588	N	N	0	N	00	N
55	20231220	110525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5340	40	2	0.75	393275980	73782	62.22	5270	5420	5260	6890	3710	5300	5330.24	0.30	0	13253	5500	5400	5330	5230	5160	5365	5195	83	1590	500	3180	10	1	16526307	883	19.42	1.03	12	0.45	275.00	5170.00	7670	20230626	-30.38	3625	20230103	47.31	7670	-30.38	20230626	3625	47.31	20230103	7670	-30.38	20230626	3625	47.31	20230103	8.16	N	053290	500	82 억		49588	N	N	0	N	00	N
56	20231220	100525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5310	10	2	0.19	254655120	47706	40.23	5270	5420	5260	6890	3710	5300	5338.01	0.30	0	9313	5500	5400	5330	5230	5160	5365	5195	83	1590	500	3180	10	1	16526307	878	19.31	1.03	12	0.29	275.00	5170.00	7670	20230626	-30.77	3625	20230103	46.48	7670	-30.77	20230626	3625	46.48	20230103	7670	-30.77	20230626	3625	46.48	20230103	8.16	N	053290	500	82 억		49588	N	N	0	N	00	N
57	20231220	090523	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5290	-10	5	-0.19	14510210	2743	2.31	5270	5330	5270	6890	3710	5300	5289.91	0.30	0	979	5500	5400	5330	5230	5160	5365	5195	83	1590	500	3180	10	1	16526307	874	19.24	1.02	12	0.02	275.00	5170.00	7670	20230626	-31.03	3625	20230103	45.93	7670	-31.03	20230626	3625	45.93	20230103	7670	-31.03	20230626	3625	45.93	20230103	8.16	N	053290	500	82 억		49588	N	N	0	N	00	N
58	20231219	160524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-110	5	-2.03	617610660	116335	148.56	5360	5430	5260	7030	3790	5410	5308.93	0.32	0	-3189	5510	5460	5380	5330	5250	5485	5355	83	1620	500	3240	10	1	16526307	876	19.27	1.03	12	0.70	275.00	5170.00	7670	20230626	-30.90	3625	20230103	46.21	7670	-30.90	20230626	3625	46.21	20230103	7670	-30.90	20230626	3625	46.21	20230103	8.34	N	053290	500	82 억		52777	N	N	0	N	00	N
59	20231219	150525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-110	5	-2.03	571396320	107605	137.41	5360	5430	5260	7030	3790	5410	5310.13	0.32	0	-5128	5510	5460	5380	5330	5250	5485	5355	83	1620	500	3240	10	1	16526307	876	19.27	1.03	12	0.65	275.00	5170.00	7670	20230626	-30.90	3625	20230103	46.21	7670	-30.90	20230626	3625	46.21	20230103	7670	-30.90	20230626	3625	46.21	20230103	8.34	N	053290	500	82 억		52777	N	N	0	N	00	N
60	20231219	140523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-110	5	-2.03	502206850	94490	120.66	5360	5430	5270	7030	3790	5410	5314.92	0.32	0	-6408	5510	5460	5380	5330	5250	5485	5355	83	1620	500	3240	10	1	16526307	876	19.27	1.03	12	0.57	275.00	5170.00	7670	20230626	-30.90	3625	20230103	46.21	7670	-30.90	20230626	3625	46.21	20230103	7670	-30.90	20230626	3625	46.21	20230103	8.34	N	053290	500	82 억		52777	N	N	0	N	00	N
61	20231219	130526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-110	5	-2.03	397074350	74585	95.24	5360	5430	5270	7030	3790	5410	5323.78	0.32	0	-6751	5510	5460	5380	5330	5250	5485	5355	83	1620	500	3240	10	1	16526307	876	19.27	1.03	12	0.45	275.00	5170.00	7670	20230626	-30.90	3625	20230103	46.21	7670	-30.90	20230626	3625	46.21	20230103	7670	-30.90	20230626	3625	46.21	20230103	8.34	N	053290	500	82 억		52777	N	N	0	N	00	N
62	20231219	120526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-90	5	-1.66	304416290	57078	72.89	5360	5430	5300	7030	3790	5410	5333.34	0.32	0	-4105	5510	5460	5380	5330	5250	5485	5355	83	1620	500	3240	10	1	16526307	879	19.35	1.03	12	0.35	275.00	5170.00	7670	20230626	-30.64	3625	20230103	46.76	7670	-30.64	20230626	3625	46.76	20230103	7670	-30.64	20230626	3625	46.76	20230103	8.34	N	053290	500	82 억		52777	N	N	0	N	00	N
63	20231219	110525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	-70	5	-1.29	206381360	38618	49.31	5360	5430	5310	7030	3790	5410	5344.18	0.32	0	-3210	5510	5460	5380	5330	5250	5485	5355	83	1620	500	3240	10	1	16526307	883	19.42	1.03	12	0.23	275.00	5170.00	7670	20230626	-30.38	3625	20230103	47.31	7670	-30.38	20230626	3625	47.31	20230103	7670	-30.38	20230626	3625	47.31	20230103	8.34	N	053290	500	82 억		52777	N	N	0	N	00	N
64	20231219	100522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-90	5	-1.66	171247990	32029	40.90	5360	5430	5310	7030	3790	5410	5346.65	0.32	0	-2038	5510	5460	5380	5330	5250	5485	5355	83	1620	500	3240	10	1	16526307	879	19.35	1.03	12	0.19	275.00	5170.00	7670	20230626	-30.64	3625	20230103	46.76	7670	-30.64	20230626	3625	46.76	20230103	7670	-30.64	20230626	3625	46.76	20230103	8.34	N	053290	500	82 억		52777	N	N	0	N	00	N
65	20231219	090523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-20	5	-0.37	31382550	5857	7.48	5360	5400	5350	7030	3790	5410	5358.13	0.32	0	-1747	5510	5460	5380	5330	5250	5485	5355	83	1620	500	3240	10	1	16526307	891	19.60	1.04	12	0.04	275.00	5170.00	7670	20230626	-29.73	3625	20230103	48.69	7670	-29.73	20230626	3625	48.69	20230103	7670	-29.73	20230626	3625	48.69	20230103	8.34	N	053290	500	82 억		52777	N	N	0	N	00	N
66	20231218	160522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	70	2	1.31	411186800	76407	55.94	5340	5430	5300	6940	3740	5340	5381.43	0.23	0	13342	5580	5460	5330	5210	5080	5395	5145	83	1600	500	3200	10	1	16526307	894	19.67	1.05	12	0.46	275.00	5170.00	7670	20230626	-29.47	3625	20230103	49.24	7670	-29.47	20230626	3625	49.24	20230103	7670	-29.47	20230626	3625	49.24	20230103	8.58	N	053290	500	82 억		38269	N	N	0	N	00	N
67	20231218	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	40	2	0.75	376185910	69913	51.19	5340	5430	5300	6940	3740	5340	5380.77	0.23	0	13107	5580	5460	5330	5210	5080	5395	5145	83	1600	500	3200	10	1	16526307	889	19.56	1.04	12	0.42	275.00	5170.00	7670	20230626	-29.86	3625	20230103	48.41	7670	-29.86	20230626	3625	48.41	20230103	7670	-29.86	20230626	3625	48.41	20230103	8.58	N	053290	500	82 억		38269	N	N	0	N	00	N
68	20231218	140521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	70	2	1.31	325255950	60471	44.28	5340	5430	5300	6940	3740	5340	5378.71	0.23	0	8686	5580	5460	5330	5210	5080	5395	5145	83	1600	500	3200	10	1	16526307	894	19.67	1.05	12	0.37	275.00	5170.00	7670	20230626	-29.47	3625	20230103	49.24	7670	-29.47	20230626	3625	49.24	20230103	7670	-29.47	20230626	3625	49.24	20230103	8.58	N	053290	500	82 억		38269	N	N	0	N	00	N
69	20231218	130521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	70	2	1.31	274287510	51020	37.36	5340	5430	5300	6940	3740	5340	5376.08	0.23	0	6435	5580	5460	5330	5210	5080	5395	5145	83	1600	500	3200	10	1	16526307	894	19.67	1.05	12	0.31	275.00	5170.00	7670	20230626	-29.47	3625	20230103	49.24	7670	-29.47	20230626	3625	49.24	20230103	7670	-29.47	20230626	3625	49.24	20230103	8.58	N	053290	500	82 억		38269	N	N	0	N	00	N
70	20231218	120517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	50	2	0.94	224507100	41806	30.61	5340	5400	5300	6940	3740	5340	5370.22	0.23	0	4152	5580	5460	5330	5210	5080	5395	5145	83	1600	500	3200	10	1	16526307	891	19.60	1.04	12	0.25	275.00	5170.00	7670	20230626	-29.73	3625	20230103	48.69	7670	-29.73	20230626	3625	48.69	20230103	7670	-29.73	20230626	3625	48.69	20230103	8.58	N	053290	500	82 억		38269	N	N	0	N	00	N
71	20231218	110520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	50	2	0.94	156628570	29205	21.38	5340	5400	5300	6940	3740	5340	5363.08	0.23	0	3346	5580	5460	5330	5210	5080	5395	5145	83	1600	500	3200	10	1	16526307	891	19.60	1.04	12	0.18	275.00	5170.00	7670	20230626	-29.73	3625	20230103	48.69	7670	-29.73	20230626	3625	48.69	20230103	7670	-29.73	20230626	3625	48.69	20230103	8.58	N	053290	500	82 억		38269	N	N	0	N	00	N
72	20231218	100520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	40	2	0.75	121144720	22610	16.55	5340	5400	5300	6940	3740	5340	5358.02	0.23	0	1540	5580	5460	5330	5210	5080	5395	5145	83	1600	500	3200	10	1	16526307	889	19.56	1.04	12	0.14	275.00	5170.00	7670	20230626	-29.86	3625	20230103	48.41	7670	-29.86	20230626	3625	48.41	20230103	7670	-29.86	20230626	3625	48.41	20230103	8.58	N	053290	500	82 억		38269	N	N	0	N	00	N
73	20231218	090516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	10	2	0.19	19281270	3619	2.65	5340	5360	5300	6940	3740	5340	5327.78	0.23	0	-880	5580	5460	5330	5210	5080	5395	5145	83	1600	500	3200	10	1	16526307	884	19.45	1.03	12	0.02	275.00	5170.00	7670	20230626	-30.25	3625	20230103	47.59	7670	-30.25	20230626	3625	47.59	20230103	7670	-30.25	20230626	3625	47.59	20230103	8.58	N	053290	500	82 억		38269	N	N	0	N	00	N
74	20231215	160518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	-40	5	-0.74	712790090	134404	53.13	5450	5450	5200	6990	3770	5380	5302.53	0.17	0	10124	5666	5522	5436	5292	5206	5480	5250	83	1610	500	3220	10	1	16526307	883	19.42	1.03	12	0.81	275.00	5170.00	7670	20230626	-30.38	3625	20230103	47.31	7670	-30.38	20230626	3625	47.31	20230103	7670	-30.38	20230626	3625	47.31	20230103	8.49	N	053290	500	82 억		28152	N	N	0	N	00	N
75	20231215	150521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-70	5	-1.30	692480760	130591	51.62	5450	5450	5200	6990	3770	5380	5301.86	0.17	0	10131	5666	5522	5436	5292	5206	5480	5250	83	1610	500	3220	10	1	16526307	878	19.31	1.03	12	0.79	275.00	5170.00	7670	20230626	-30.77	3625	20230103	46.48	7670	-30.77	20230626	3625	46.48	20230103	7670	-30.77	20230626	3625	46.48	20230103	8.49	N	053290	500	82 억		28152	N	N	0	N	00	N
76	20231215	140521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-100	5	-1.86	596934170	112523	44.48	5450	5450	5200	6990	3770	5380	5304.09	0.17	0	8862	5666	5522	5436	5292	5206	5480	5250	83	1610	500	3220	10	1	16526307	873	19.20	1.02	12	0.68	275.00	5170.00	7670	20230626	-31.16	3625	20230103	45.66	7670	-31.16	20230626	3625	45.66	20230103	7670	-31.16	20230626	3625	45.66	20230103	8.49	N	053290	500	82 억		28152	N	N	0	N	00	N
77	20231215	130517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-80	5	-1.49	553876240	104398	41.27	5450	5450	5200	6990	3770	5380	5304.46	0.17	0	6741	5666	5522	5436	5292	5206	5480	5250	83	1610	500	3220	10	1	16526307	876	19.27	1.03	12	0.63	275.00	5170.00	7670	20230626	-30.90	3625	20230103	46.21	7670	-30.90	20230626	3625	46.21	20230103	7670	-30.90	20230626	3625	46.21	20230103	8.49	N	053290	500	82 억		28152	N	N	0	N	00	N
78	20231215	120518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-70	5	-1.30	490537550	92430	36.54	5450	5450	5200	6990	3770	5380	5306.05	0.17	0	5740	5666	5522	5436	5292	5206	5480	5250	83	1610	500	3220	10	1	16526307	878	19.31	1.03	12	0.56	275.00	5170.00	7670	20230626	-30.77	3625	20230103	46.48	7670	-30.77	20230626	3625	46.48	20230103	7670	-30.77	20230626	3625	46.48	20230103	8.49	N	053290	500	82 억		28152	N	N	0	N	00	N
79	20231215	110513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-60	5	-1.12	439803240	82887	32.77	5450	5450	5200	6990	3770	5380	5304.84	0.17	0	5832	5666	5522	5436	5292	5206	5480	5250	83	1610	500	3220	10	1	16526307	879	19.35	1.03	12	0.50	275.00	5170.00	7670	20230626	-30.64	3625	20230103	46.76	7670	-30.64	20230626	3625	46.76	20230103	7670	-30.64	20230626	3625	46.76	20230103	8.49	N	053290	500	82 억		28152	N	N	0	N	00	N
80	20231215	100519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-120	5	-2.23	329396180	62042	24.53	5450	5450	5200	6990	3770	5380	5307.68	0.17	0	3972	5666	5522	5436	5292	5206	5480	5250	83	1610	500	3220	10	1	16526307	869	19.13	1.02	12	0.38	275.00	5170.00	7670	20230626	-31.42	3625	20230103	45.10	7670	-31.42	20230626	3625	45.10	20230103	7670	-31.42	20230626	3625	45.10	20230103	8.49	N	053290	500	82 억		28152	N	N	0	N	00	N
81	20231215	090519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	0	3	0.00	18747550	3475	1.37	5450	5450	5370	6990	3770	5380	5404.44	0.17	0	-883	5666	5522	5436	5292	5206	5480	5250	83	1610	500	3220	10	1	16526307	889	19.56	1.04	12	0.02	275.00	5170.00	7670	20230626	-29.86	3625	20230103	48.41	7670	-29.86	20230626	3625	48.41	20230103	7670	-29.86	20230626	3625	48.41	20230103	8.49	N	053290	500	82 억		28152	N	N	0	N	00	N
82	20231214	160515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-140	5	-2.54	1342998620	247085	73.56	5530	5580	5350	7170	3870	5520	5433.93	0.17	0	-1357	5866	5692	5596	5422	5326	5645	5375	83	1650	500	3310	10	1	16526307	889	19.56	1.04	12	1.50	275.00	5170.00	7670	20230626	-29.86	3625	20230103	48.41	7670	-29.86	20230626	3625	48.41	20230103	7670	-29.86	20230626	3625	48.41	20230103	8.48	N	053290	500	82 억		28709	N	N	0	N	00	N
83	20231214	150534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	-80	5	-1.45	1285838960	236486	70.40	5530	5580	5350	7170	3870	5520	5435.77	0.17	0	-3116	5866	5692	5596	5422	5326	5645	5375	83	1650	500	3310	10	1	16526307	899	19.78	1.05	12	1.43	275.00	5170.00	7670	20230626	-29.07	3625	20230103	50.07	7670	-29.07	20230626	3625	50.07	20230103	7670	-29.07	20230626	3625	50.07	20230103	8.48	N	053290	500	82 억		28709	N	N	0	N	00	N
84	20231214	140526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-140	5	-2.54	1037374310	190872	56.82	5530	5580	5350	7170	3870	5520	5433.00	0.17	0	-4732	5866	5692	5596	5422	5326	5645	5375	83	1650	500	3310	10	1	16526307	889	19.56	1.04	12	1.15	275.00	5170.00	7670	20230626	-29.86	3625	20230103	48.41	7670	-29.86	20230626	3625	48.41	20230103	7670	-29.86	20230626	3625	48.41	20230103	8.48	N	053290	500	82 억		28709	N	N	0	N	00	N
85	20231214	130530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-110	5	-1.99	1000691550	184078	54.80	5530	5580	5350	7170	3870	5520	5434.27	0.17	0	-4732	5866	5692	5596	5422	5326	5645	5375	83	1650	500	3310	10	1	16526307	894	19.67	1.05	12	1.11	275.00	5170.00	7670	20230626	-29.47	3625	20230103	49.24	7670	-29.47	20230626	3625	49.24	20230103	7670	-29.47	20230626	3625	49.24	20230103	8.48	N	053290	500	82 억		28709	N	N	0	N	00	N
86	20231214	120540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-130	5	-2.36	945919510	173949	51.78	5530	5580	5350	7170	3870	5520	5435.87	0.17	0	-5108	5866	5692	5596	5422	5326	5645	5375	83	1650	500	3310	10	1	16526307	891	19.60	1.04	12	1.05	275.00	5170.00	7670	20230626	-29.73	3625	20230103	48.69	7670	-29.73	20230626	3625	48.69	20230103	7670	-29.73	20230626	3625	48.69	20230103	8.48	N	053290	500	82 억		28709	N	N	0	N	00	N
87	20231214	110516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-140	5	-2.54	858400100	157680	46.94	5530	5580	5350	7170	3870	5520	5441.84	0.17	0	-4933	5866	5692	5596	5422	5326	5645	5375	83	1650	500	3310	10	1	16526307	889	19.56	1.04	12	0.95	275.00	5170.00	7670	20230626	-29.86	3625	20230103	48.41	7670	-29.86	20230626	3625	48.41	20230103	7670	-29.86	20230626	3625	48.41	20230103	8.48	N	053290	500	82 억		28709	N	N	0	N	00	N
88	20231214	100511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	-70	5	-1.27	619119380	113310	33.73	5530	5580	5410	7170	3870	5520	5461.77	0.17	0	-2025	5866	5692	5596	5422	5326	5645	5375	83	1650	500	3310	10	1	16526307	901	19.82	1.05	12	0.69	275.00	5170.00	7670	20230626	-28.94	3625	20230103	50.34	7670	-28.94	20230626	3625	50.34	20230103	7670	-28.94	20230626	3625	50.34	20230103	8.48	N	053290	500	82 억		28709	N	N	0	N	00	N
89	20231214	090452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	40	2	0.72	64612840	11679	3.48	5530	5580	5530	7170	3870	5520	5539.42	0.17	0	1457	5866	5692	5596	5422	5326	5645	5375	83	1650	500	3310	10	1	16526307	919	20.22	1.08	12	0.07	275.00	5170.00	7670	20230626	-27.51	3625	20230103	53.38	7670	-27.51	20230626	3625	53.38	20230103	7670	-27.51	20230626	3625	53.38	20230103	8.48	N	053290	500	82 억		28709	N	N	0	N	00	N
90	20231213	160515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-140	5	-2.47	1840271020	325884	143.38	5650	5770	5500	7350	3970	5660	5647.57	0.21	0	-7117	5833	5746	5623	5536	5413	5790	5580	83	1690	500	3390	10	1	16526307	912	20.07	1.07	12	1.97	275.00	5170.00	7670	20230626	-28.03	3625	20230103	52.28	7670	-28.03	20230626	3625	52.28	20230103	7670	-28.03	20230626	3625	52.28	20230103	8.67	N	053290	500	82 억		35516	N	N	0	N	00	N
91	20231213	150526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-90	5	-1.59	1726187910	305229	134.30	5650	5770	5500	7350	3970	5660	5655.39	0.21	0	-6675	5833	5746	5623	5536	5413	5790	5580	83	1690	500	3390	10	1	16526307	921	20.25	1.08	12	1.85	275.00	5170.00	7670	20230626	-27.38	3625	20230103	53.66	7670	-27.38	20230626	3625	53.66	20230103	7670	-27.38	20230626	3625	53.66	20230103	8.67	N	053290	500	82 억		35516	N	N	0	N	00	N
92	20231213	140526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	10	2	0.18	1301588650	229042	100.77	5650	5770	5570	7350	3970	5660	5682.75	0.21	0	-11520	5833	5746	5623	5536	5413	5790	5580	83	1690	500	3390	10	1	16526307	937	20.62	1.10	12	1.39	275.00	5170.00	7670	20230626	-26.08	3625	20230103	56.41	7670	-26.08	20230626	3625	56.41	20230103	7670	-26.08	20230626	3625	56.41	20230103	8.67	N	053290	500	82 억		35516	N	N	0	N	00	N
93	20231213	130525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	10	2	0.18	1198043150	210804	92.75	5650	5770	5570	7350	3970	5660	5683.21	0.21	0	-10248	5833	5746	5623	5536	5413	5790	5580	83	1690	500	3390	10	1	16526307	937	20.62	1.10	12	1.28	275.00	5170.00	7670	20230626	-26.08	3625	20230103	56.41	7670	-26.08	20230626	3625	56.41	20230103	7670	-26.08	20230626	3625	56.41	20230103	8.67	N	053290	500	82 억		35516	N	N	0	N	00	N
94	20231213	120523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	60	2	1.06	1079656880	190024	83.61	5650	5770	5570	7350	3970	5660	5681.69	0.21	0	-10649	5833	5746	5623	5536	5413	5790	5580	83	1690	500	3390	10	1	16526307	945	20.80	1.11	12	1.15	275.00	5170.00	7670	20230626	-25.42	3625	20230103	57.79	7670	-25.42	20230626	3625	57.79	20230103	7670	-25.42	20230626	3625	57.79	20230103	8.67	N	053290	500	82 억		35516	N	N	0	N	00	N
95	20231213	110526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	80	2	1.41	891040280	157066	69.11	5650	5770	5570	7350	3970	5660	5673.03	0.21	0	-10436	5833	5746	5623	5536	5413	5790	5580	83	1690	500	3390	10	1	16526307	949	20.87	1.11	12	0.95	275.00	5170.00	7670	20230626	-25.16	3625	20230103	58.34	7670	-25.16	20230626	3625	58.34	20230103	7670	-25.16	20230626	3625	58.34	20230103	8.67	N	053290	500	82 억		35516	N	N	0	N	00	N
96	20231213	100529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-70	5	-1.24	249708300	44505	19.58	5650	5660	5570	7350	3970	5660	5610.78	0.21	0	-7715	5833	5746	5623	5536	5413	5790	5580	83	1690	500	3390	10	1	16526307	924	20.33	1.08	12	0.27	275.00	5170.00	7670	20230626	-27.12	3625	20230103	54.21	7670	-27.12	20230626	3625	54.21	20230103	7670	-27.12	20230626	3625	54.21	20230103	8.67	N	053290	500	82 억		35516	N	N	0	N	00	N
97	20231213	090521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-40	5	-0.71	38652460	6869	3.02	5650	5650	5600	7350	3970	5660	5627.05	0.21	0	-2561	5833	5746	5623	5536	5413	5790	5580	83	1690	500	3390	10	1	16526307	929	20.44	1.09	12	0.04	275.00	5170.00	7670	20230626	-26.73	3625	20230103	55.03	7670	-26.73	20230626	3625	55.03	20230103	7670	-26.73	20230626	3625	55.03	20230103	8.67	N	053290	500	82 억		35516	N	N	0	N	00	N
98	20231212	160503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	30	2	0.53	1235219670	220640	102.27	5600	5710	5500	7310	3950	5630	5598.09	0.15	0	10891	5883	5756	5683	5556	5483	5720	5520	83	1680	500	3370	10	1	16526307	935	20.58	1.09	12	1.34	275.00	5170.00	7670	20230626	-26.21	3625	20230103	56.14	7670	-26.21	20230626	3625	56.14	20230103	7670	-26.21	20230626	3625	56.14	20230103	8.56	N	053290	500	82 억		24329	N	N	0	N	00	N
99	20231212	150508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	30	2	0.53	1151140750	205776	95.38	5600	5710	5500	7310	3950	5630	5594.14	0.15	0	8757	5883	5756	5683	5556	5483	5720	5520	83	1680	500	3370	10	1	16526307	935	20.58	1.09	12	1.25	275.00	5170.00	7670	20230626	-26.21	3625	20230103	56.14	7670	-26.21	20230626	3625	56.14	20230103	7670	-26.21	20230626	3625	56.14	20230103	8.56	N	053290	500	82 억		24329	N	N	0	N	00	N
100	20231212	140447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	0	3	0.00	888616930	159452	73.91	5600	5680	5500	7310	3950	5630	5572.94	0.15	0	4270	5883	5756	5683	5556	5483	5720	5520	83	1680	500	3370	10	1	16526307	930	20.47	1.09	12	0.96	275.00	5170.00	7670	20230626	-26.60	3625	20230103	55.31	7670	-26.60	20230626	3625	55.31	20230103	7670	-26.60	20230626	3625	55.31	20230103	8.56	N	053290	500	82 억		24329	N	N	0	N	00	N
101	20231212	130444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-40	5	-0.71	713648260	128282	59.46	5600	5680	5500	7310	3950	5630	5563.12	0.15	0	-995	5883	5756	5683	5556	5483	5720	5520	83	1680	500	3370	10	1	16526307	924	20.33	1.08	12	0.78	275.00	5170.00	7670	20230626	-27.12	3625	20230103	54.21	7670	-27.12	20230626	3625	54.21	20230103	7670	-27.12	20230626	3625	54.21	20230103	8.56	N	053290	500	82 억		24329	N	N	0	N	00	N
102	20231212	120443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-50	5	-0.89	656851640	118127	54.75	5600	5680	5500	7310	3950	5630	5560.55	0.15	0	-684	5883	5756	5683	5556	5483	5720	5520	83	1680	500	3370	10	1	16526307	922	20.29	1.08	12	0.71	275.00	5170.00	7670	20230626	-27.25	3625	20230103	53.93	7670	-27.25	20230626	3625	53.93	20230103	7670	-27.25	20230626	3625	53.93	20230103	8.56	N	053290	500	82 억		24329	N	N	0	N	00	N
103	20231212	110448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	-90	5	-1.60	485811020	87463	40.54	5600	5680	5500	7310	3950	5630	5554.47	0.15	0	2961	5883	5756	5683	5556	5483	5720	5520	83	1680	500	3370	10	1	16526307	916	20.15	1.07	12	0.53	275.00	5170.00	7670	20230626	-27.77	3625	20230103	52.83	7670	-27.77	20230626	3625	52.83	20230103	7670	-27.77	20230626	3625	52.83	20230103	8.56	N	053290	500	82 억		24329	N	N	0	N	00	N
104	20231212	100507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-130	5	-2.31	356805760	64086	29.70	5600	5680	5500	7310	3950	5630	5567.61	0.15	0	-149	5883	5756	5683	5556	5483	5720	5520	83	1680	500	3370	10	1	16526307	909	20.00	1.06	12	0.39	275.00	5170.00	7670	20230626	-28.29	3625	20230103	51.72	7670	-28.29	20230626	3625	51.72	20230103	7670	-28.29	20230626	3625	51.72	20230103	8.56	N	053290	500	82 억		24329	N	N	0	N	00	N
105	20231212	090504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	10	2	0.18	21903630	3905	1.81	5600	5640	5580	7310	3950	5630	5609.12	0.15	0	-1149	5883	5756	5683	5556	5483	5720	5520	83	1680	500	3370	10	1	16526307	932	20.51	1.09	12	0.02	275.00	5170.00	7670	20230626	-26.47	3625	20230103	55.59	7670	-26.47	20230626	3625	55.59	20230103	7670	-26.47	20230626	3625	55.59	20230103	8.56	N	053290	500	82 억		24329	N	N	0	N	00	N
106	20231211	160506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-90	5	-1.57	1222462690	214502	38.80	5690	5810	5610	7430	4010	5720	5699.72	0.25	3531	-14010	6026	5872	5676	5522	5326	5950	5600	83	1710	500	3430	10	1	16526307	930	20.47	1.09	12	1.30	275.00	5170.00	7670	20230626	-26.60	3625	20230103	55.31	7670	-26.60	20230626	3625	55.31	20230103	7670	-26.60	20230626	3625	55.31	20230103	8.46	N	053290	500	82 억		41848	N	N	0	N	00	N
107	20231211	150503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	-70	5	-1.22	1169608950	205125	37.10	5690	5810	5610	7430	4010	5720	5701.93	0.25	3531	-14544	6026	5872	5676	5522	5326	5950	5600	83	1710	500	3430	10	1	16526307	934	20.55	1.09	12	1.24	275.00	5170.00	7670	20230626	-26.34	3625	20230103	55.86	7670	-26.34	20230626	3625	55.86	20230103	7670	-26.34	20230626	3625	55.86	20230103	8.46	N	053290	500	82 억		41848	N	N	0	N	00	N
108	20231211	140504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-60	5	-1.05	998480850	174803	31.62	5690	5810	5660	7430	4010	5720	5712.03	0.25	3531	-13882	6026	5872	5676	5522	5326	5950	5600	83	1710	500	3430	10	1	16526307	935	20.58	1.09	12	1.06	275.00	5170.00	7670	20230626	-26.21	3625	20230103	56.14	7670	-26.21	20230626	3625	56.14	20230103	7670	-26.21	20230626	3625	56.14	20230103	8.46	N	053290	500	82 억		41848	N	N	0	N	00	N
109	20231211	130506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-30	5	-0.52	942210390	164882	29.83	5690	5810	5660	7430	4010	5720	5714.45	0.25	3531	-13503	6026	5872	5676	5522	5326	5950	5600	83	1710	500	3430	10	1	16526307	940	20.69	1.10	12	1.00	275.00	5170.00	7670	20230626	-25.81	3625	20230103	56.97	7670	-25.81	20230626	3625	56.97	20230103	7670	-25.81	20230626	3625	56.97	20230103	8.46	N	053290	500	82 억		41848	N	N	0	N	00	N
110	20231211	120505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-50	5	-0.87	861498470	150666	27.25	5690	5810	5660	7430	4010	5720	5717.93	0.25	3531	-12843	6026	5872	5676	5522	5326	5950	5600	83	1710	500	3430	10	1	16526307	937	20.62	1.10	12	0.91	275.00	5170.00	7670	20230626	-26.08	3625	20230103	56.41	7670	-26.08	20230626	3625	56.41	20230103	7670	-26.08	20230626	3625	56.41	20230103	8.46	N	053290	500	82 억		41848	N	N	0	N	00	N
111	20231211	110503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-20	5	-0.35	734498170	128306	23.21	5690	5810	5660	7430	4010	5720	5724.58	0.25	3531	41	6026	5872	5676	5522	5326	5950	5600	83	1710	500	3430	10	1	16526307	942	20.73	1.10	12	0.78	275.00	5170.00	7670	20230626	-25.68	3625	20230103	57.24	7670	-25.68	20230626	3625	57.24	20230103	7670	-25.68	20230626	3625	57.24	20230103	8.46	N	053290	500	82 억		41848	N	N	0	N	00	N
112	20231211	100503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	10	2	0.17	573190740	99988	18.09	5690	5810	5660	7430	4010	5720	5732.60	0.25	3531	-311	6026	5872	5676	5522	5326	5950	5600	83	1710	500	3430	10	1	16526307	947	20.84	1.11	12	0.61	275.00	5170.00	7670	20230626	-25.29	3625	20230103	58.07	7670	-25.29	20230626	3625	58.07	20230103	7670	-25.29	20230626	3625	58.07	20230103	8.46	N	053290	500	82 억		41848	N	N	0	N	00	N
113	20231211	090501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-10	5	-0.17	109123240	19165	3.47	5690	5740	5670	7430	4010	5720	5693.81	0.25	3531	4078	6026	5872	5676	5522	5326	5950	5600	83	1710	500	3430	10	1	16526307	944	20.76	1.10	12	0.12	275.00	5170.00	7670	20230626	-25.55	3625	20230103	57.52	7670	-25.55	20230626	3625	57.52	20230103	7670	-25.55	20230626	3625	57.52	20230103	8.46	N	053290	500	82 억		41848	N	N	0	N	00	N
114	20231208	160458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	150	2	2.69	3121874550	546762	118.38	5610	5830	5480	7240	3900	5570	5709.79	0.25	0	-4114	6010	5790	5670	5450	5330	5730	5390	83	1670	500	3340	10	1	16526307	945	20.80	1.11	12	3.31	275.00	5170.00	7670	20230626	-25.42	3625	20230103	57.79	7670	-25.42	20230626	3625	57.79	20230103	7670	-25.42	20230626	3625	57.79	20230103	8.48	N	053290	500	82 억		41848	N	N	0	N	00	N
115	20231208	150500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	130	2	2.33	2929586500	513122	111.10	5610	5830	5480	7240	3900	5570	5709.47	0.25	0	-1694	6010	5790	5670	5450	5330	5730	5390	83	1670	500	3340	10	1	16526307	942	20.73	1.10	12	3.10	275.00	5170.00	7670	20230626	-25.68	3625	20230103	57.24	7670	-25.68	20230626	3625	57.24	20230103	7670	-25.68	20230626	3625	57.24	20230103	8.48	N	053290	500	82 억		41848	N	N	0	N	00	N
116	20231208	140459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	220	2	3.95	2241933870	393343	85.16	5610	5830	5480	7240	3900	5570	5699.86	0.25	0	-2010	6010	5790	5670	5450	5330	5730	5390	83	1670	500	3340	10	1	16526307	957	21.05	1.12	12	2.38	275.00	5170.00	7670	20230626	-24.51	3625	20230103	59.72	7670	-24.51	20230626	3625	59.72	20230103	7670	-24.51	20230626	3625	59.72	20230103	8.48	N	053290	500	82 억		41848	N	N	0	N	00	N
117	20231208	130458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-10	5	-0.18	620898770	111518	24.15	5610	5690	5480	7240	3900	5570	5567.69	0.25	0	6478	6010	5790	5670	5450	5330	5730	5390	83	1670	500	3340	10	1	16526307	919	20.22	1.08	12	0.67	275.00	5170.00	7670	20230626	-27.51	3625	20230103	53.38	7670	-27.51	20230626	3625	53.38	20230103	7670	-27.51	20230626	3625	53.38	20230103	8.48	N	053290	500	82 억		41848	N	N	0	N	00	N
118	20231208	120454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	-20	5	-0.36	531461500	95465	20.67	5610	5690	5480	7240	3900	5570	5567.07	0.25	0	6094	6010	5790	5670	5450	5330	5730	5390	83	1670	500	3340	10	1	16526307	917	20.18	1.07	12	0.58	275.00	5170.00	7670	20230626	-27.64	3625	20230103	53.10	7670	-27.64	20230626	3625	53.10	20230103	7670	-27.64	20230626	3625	53.10	20230103	8.48	N	053290	500	82 억		41848	N	N	0	N	00	N
119	20231208	110454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	-30	5	-0.54	473345460	85000	18.40	5610	5690	5480	7240	3900	5570	5568.76	0.25	0	4301	6010	5790	5670	5450	5330	5730	5390	83	1670	500	3340	10	1	16526307	916	20.15	1.07	12	0.51	275.00	5170.00	7670	20230626	-27.77	3625	20230103	52.83	7670	-27.77	20230626	3625	52.83	20230103	7670	-27.77	20230626	3625	52.83	20230103	8.48	N	053290	500	82 억		41848	N	N	0	N	00	N
120	20231208	100501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	10	2	0.18	388341360	69723	15.10	5610	5690	5480	7240	3900	5570	5569.77	0.25	0	6465	6010	5790	5670	5450	5330	5730	5390	83	1670	500	3340	10	1	16526307	922	20.29	1.08	12	0.42	275.00	5170.00	7670	20230626	-27.25	3625	20230103	53.93	7670	-27.25	20230626	3625	53.93	20230103	7670	-27.25	20230626	3625	53.93	20230103	8.48	N	053290	500	82 억		41848	N	N	0	N	00	N
121	20231208	090454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	0	3	0.00	133439780	23766	5.15	5610	5690	5570	7240	3900	5570	5615.70	0.25	0	-633	6010	5790	5670	5450	5330	5730	5390	83	1670	500	3340	10	1	16526307	921	20.25	1.08	12	0.14	275.00	5170.00	7670	20230626	-27.38	3625	20230103	53.66	7670	-27.38	20230626	3625	53.66	20230103	7670	-27.38	20230626	3625	53.66	20230103	8.48	N	053290	500	82 억		41848	N	N	0	N	00	N
122	20231207	160454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-150	5	-2.62	2632981180	459018	123.30	5670	5890	5550	7430	4010	5720	5736.97	0.59	0	-56263	5993	5856	5753	5616	5513	5805	5565	83	1710	500	3430	10	1	16526307	921	20.25	1.08	12	2.78	275.00	5170.00	7670	20230626	-27.38	3625	20230103	53.66	7670	-27.38	20230626	3625	53.66	20230103	7670	-27.38	20230626	3625	53.66	20230103	8.63	N	053290	500	82 억		98315	N	N	0	N	00	N
123	20231207	150456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-140	5	-2.45	2490383530	433439	116.43	5670	5890	5550	7430	4010	5720	5745.64	0.59	0	-57511	5993	5856	5753	5616	5513	5805	5565	83	1710	500	3430	10	1	16526307	922	20.29	1.08	12	2.62	275.00	5170.00	7670	20230626	-27.25	3625	20230103	53.93	7670	-27.25	20230626	3625	53.93	20230103	7670	-27.25	20230626	3625	53.93	20230103	8.63	N	053290	500	82 억		98315	N	N	0	N	00	N
124	20231207	140454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-50	5	-0.87	2103324830	364602	97.94	5670	5890	5630	7430	4010	5720	5768.82	0.59	0	-56089	5993	5856	5753	5616	5513	5805	5565	83	1710	500	3430	10	1	16526307	937	20.62	1.10	12	2.21	275.00	5170.00	7670	20230626	-26.08	3625	20230103	56.41	7670	-26.08	20230626	3625	56.41	20230103	7670	-26.08	20230626	3625	56.41	20230103	8.63	N	053290	500	82 억		98315	N	N	0	N	00	N
125	20231207	130454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-10	5	-0.17	1862901130	322329	86.58	5670	5890	5630	7430	4010	5720	5779.50	0.59	0	-53336	5993	5856	5753	5616	5513	5805	5565	83	1710	500	3430	10	1	16526307	944	20.76	1.10	12	1.95	275.00	5170.00	7670	20230626	-25.55	3625	20230103	57.52	7670	-25.55	20230626	3625	57.52	20230103	7670	-25.55	20230626	3625	57.52	20230103	8.63	N	053290	500	82 억		98315	N	N	0	N	00	N
126	20231207	120456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	70	2	1.22	1687414730	291738	78.36	5670	5890	5630	7430	4010	5720	5784.01	0.59	0	-52600	5993	5856	5753	5616	5513	5805	5565	83	1710	500	3430	10	1	16526307	957	21.05	1.12	12	1.77	275.00	5170.00	7670	20230626	-24.51	3625	20230103	59.72	7670	-24.51	20230626	3625	59.72	20230103	7670	-24.51	20230626	3625	59.72	20230103	8.63	N	053290	500	82 억		98315	N	N	0	N	00	N
127	20231207	110452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	70	2	1.22	1555856850	268955	72.24	5670	5890	5630	7430	4010	5720	5784.82	0.59	0	-52118	5993	5856	5753	5616	5513	5805	5565	83	1710	500	3430	10	1	16526307	957	21.05	1.12	12	1.63	275.00	5170.00	7670	20230626	-24.51	3625	20230103	59.72	7670	-24.51	20230626	3625	59.72	20230103	7670	-24.51	20230626	3625	59.72	20230103	8.63	N	053290	500	82 억		98315	N	N	0	N	00	N
128	20231207	100451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	60	2	1.05	912975440	158394	42.55	5670	5890	5630	7430	4010	5720	5763.95	0.59	0	-37538	5993	5856	5753	5616	5513	5805	5565	83	1710	500	3430	10	1	16526307	955	21.02	1.12	12	0.96	275.00	5170.00	7670	20230626	-24.64	3625	20230103	59.45	7670	-24.64	20230626	3625	59.45	20230103	7670	-24.64	20230626	3625	59.45	20230103	8.63	N	053290	500	82 억		98315	N	N	0	N	00	N
129	20231207	090457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-10	5	-0.17	88530540	15638	4.20	5670	5710	5640	7430	4010	5720	5661.24	0.59	0	-2344	5993	5856	5753	5616	5513	5805	5565	83	1710	500	3430	10	1	16526307	944	20.76	1.10	12	0.09	275.00	5170.00	7670	20230626	-25.55	3625	20230103	57.52	7670	-25.55	20230626	3625	57.52	20230103	7670	-25.55	20230626	3625	57.52	20230103	8.63	N	053290	500	82 억		98315	N	N	0	N	00	N
130	20231206	160447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	70	2	1.24	2118629850	368127	65.98	5740	5890	5650	7340	3960	5650	5755.44	0.59	0	1364	5990	5820	5690	5520	5390	5755	5455	83	1690	500	3390	10	1	16526307	945	20.80	1.11	12	2.23	275.00	5170.00	7670	20230626	-25.42	3625	20230103	57.79	7670	-25.42	20230626	3625	57.79	20230103	7670	-25.42	20230626	3625	57.79	20230103	8.71	N	053290	500	82 억		96765	N	N	0	N	00	N
131	20231206	150456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	60	2	1.06	1883297130	326949	58.60	5740	5890	5650	7340	3960	5650	5760.22	0.59	0	-13383	5990	5820	5690	5520	5390	5755	5455	83	1690	500	3390	10	1	16526307	944	20.76	1.10	12	1.98	275.00	5170.00	7670	20230626	-25.55	3625	20230103	57.52	7670	-25.55	20230626	3625	57.52	20230103	7670	-25.55	20230626	3625	57.52	20230103	8.71	N	053290	500	82 억		96765	N	N	0	N	00	N
132	20231206	140454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	80	2	1.42	1687065890	292623	52.44	5740	5890	5650	7340	3960	5650	5765.32	0.59	0	-21703	5990	5820	5690	5520	5390	5755	5455	83	1690	500	3390	10	1	16526307	947	20.84	1.11	12	1.77	275.00	5170.00	7670	20230626	-25.29	3625	20230103	58.07	7670	-25.29	20230626	3625	58.07	20230103	7670	-25.29	20230626	3625	58.07	20230103	8.71	N	053290	500	82 억		96765	N	N	0	N	00	N
133	20231206	130450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	120	2	2.12	1588878090	275456	49.37	5740	5890	5650	7340	3960	5650	5768.17	0.59	0	-24740	5990	5820	5690	5520	5390	5755	5455	83	1690	500	3390	10	1	16526307	954	20.98	1.12	12	1.67	275.00	5170.00	7670	20230626	-24.77	3625	20230103	59.17	7670	-24.77	20230626	3625	59.17	20230103	7670	-24.77	20230626	3625	59.17	20230103	8.71	N	053290	500	82 억		96765	N	N	0	N	00	N
134	20231206	120446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	100	2	1.77	1441736470	249926	44.79	5740	5890	5650	7340	3960	5650	5768.65	0.59	0	-25830	5990	5820	5690	5520	5390	5755	5455	83	1690	500	3390	10	1	16526307	950	20.91	1.11	12	1.51	275.00	5170.00	7670	20230626	-25.03	3625	20230103	58.62	7670	-25.03	20230626	3625	58.62	20230103	7670	-25.03	20230626	3625	58.62	20230103	8.71	N	053290	500	82 억		96765	N	N	0	N	00	N
135	20231206	110456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	50	2	0.88	1357076480	235167	42.15	5740	5890	5650	7340	3960	5650	5770.69	0.59	0	-27188	5990	5820	5690	5520	5390	5755	5455	83	1690	500	3390	10	1	16526307	942	20.73	1.10	12	1.42	275.00	5170.00	7670	20230626	-25.68	3625	20230103	57.24	7670	-25.68	20230626	3625	57.24	20230103	7670	-25.68	20230626	3625	57.24	20230103	8.71	N	053290	500	82 억		96765	N	N	0	N	00	N
136	20231206	100452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	50	2	0.88	1166613070	201629	36.14	5740	5890	5660	7340	3960	5650	5785.94	0.59	0	-36796	5990	5820	5690	5520	5390	5755	5455	83	1690	500	3390	10	1	16526307	942	20.73	1.10	12	1.22	275.00	5170.00	7670	20230626	-25.68	3625	20230103	57.24	7670	-25.68	20230626	3625	57.24	20230103	7670	-25.68	20230626	3625	57.24	20230103	8.71	N	053290	500	82 억		96765	N	N	0	N	00	N
137	20231206	090453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	140	2	2.48	111370000	19413	3.48	5740	5790	5700	7340	3960	5650	5736.88	0.59	0	-2872	5990	5820	5690	5520	5390	5755	5455	83	1690	500	3390	10	1	16526307	957	21.05	1.12	12	0.12	275.00	5170.00	7670	20230626	-24.51	3625	20230103	59.72	7670	-24.51	20230626	3625	59.72	20230103	7670	-24.51	20230626	3625	59.72	20230103	8.71	N	053290	500	82 억		96765	N	N	0	N	00	N
138	20231205	160454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	-90	5	-1.57	3166318190	550833	67.56	5690	5860	5560	7460	4020	5740	5748.38	0.30	0	46384	6060	5900	5630	5470	5200	5980	5550	83	1720	500	3440	10	1	16526307	934	20.55	1.09	12	3.33	275.00	5170.00	7670	20230626	-26.34	3625	20230103	55.86	7670	-26.34	20230626	3625	55.86	20230103	7670	-26.34	20230626	3625	55.86	20230103	8.68	N	053290	500	82 억		49314	N	N	0	N	00	N
139	20231205	150452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-150	5	-2.61	2957856330	513685	63.00	5690	5860	5590	7460	4020	5740	5758.14	0.30	0	39433	6060	5900	5630	5470	5200	5980	5550	83	1720	500	3440	10	1	16526307	924	20.33	1.08	12	3.11	275.00	5170.00	7670	20230626	-27.12	3625	20230103	54.21	7670	-27.12	20230626	3625	54.21	20230103	7670	-27.12	20230626	3625	54.21	20230103	8.68	N	053290	500	82 억		49314	N	N	0	N	00	N
140	20231205	140453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-10	5	-0.17	2465304270	426635	52.32	5690	5860	5620	7460	4020	5740	5778.55	0.30	0	25260	6060	5900	5630	5470	5200	5980	5550	83	1720	500	3440	10	1	16526307	947	20.84	1.11	12	2.58	275.00	5170.00	7670	20230626	-25.29	3625	20230103	58.07	7670	-25.29	20230626	3625	58.07	20230103	7670	-25.29	20230626	3625	58.07	20230103	8.68	N	053290	500	82 억		49314	N	N	0	N	00	N
141	20231205	130452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-10	5	-0.17	2223402850	384733	47.18	5690	5860	5620	7460	4020	5740	5779.15	0.30	0	22665	6060	5900	5630	5470	5200	5980	5550	83	1720	500	3440	10	1	16526307	947	20.84	1.11	12	2.33	275.00	5170.00	7670	20230626	-25.29	3625	20230103	58.07	7670	-25.29	20230626	3625	58.07	20230103	7670	-25.29	20230626	3625	58.07	20230103	8.68	N	053290	500	82 억		49314	N	N	0	N	00	N
142	20231205	120449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	80	2	1.39	2053695860	355268	43.57	5690	5860	5620	7460	4020	5740	5780.77	0.30	0	22714	6060	5900	5630	5470	5200	5980	5550	83	1720	500	3440	10	1	16526307	962	21.16	1.13	12	2.15	275.00	5170.00	7670	20230626	-24.12	3625	20230103	60.55	7670	-24.12	20230626	3625	60.55	20230103	7670	-24.12	20230626	3625	60.55	20230103	8.68	N	053290	500	82 억		49314	N	N	0	N	00	N
143	20231205	110449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	90	2	1.57	1819497270	314754	38.60	5690	5860	5620	7460	4020	5740	5780.78	0.30	0	21600	6060	5900	5630	5470	5200	5980	5550	83	1720	500	3440	10	1	16526307	963	21.20	1.13	12	1.90	275.00	5170.00	7670	20230626	-23.99	3625	20230103	60.83	7670	-23.99	20230626	3625	60.83	20230103	7670	-23.99	20230626	3625	60.83	20230103	8.68	N	053290	500	82 억		49314	N	N	0	N	00	N
144	20231205	100450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	70	2	1.22	954833620	166333	20.40	5690	5820	5620	7460	4020	5740	5740.50	0.30	0	15986	6060	5900	5630	5470	5200	5980	5550	83	1720	500	3440	10	1	16526307	960	21.13	1.12	12	1.01	275.00	5170.00	7670	20230626	-24.25	3625	20230103	60.28	7670	-24.25	20230626	3625	60.28	20230103	7670	-24.25	20230626	3625	60.28	20230103	8.68	N	053290	500	82 억		49314	N	N	0	N	00	N
145	20231205	090447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-100	5	-1.74	93732550	16525	2.03	5690	5730	5640	7460	4020	5740	5669.30	0.30	0	-3	6060	5900	5630	5470	5200	5980	5550	83	1720	500	3440	10	1	16526307	932	20.51	1.09	12	0.10	275.00	5170.00	7670	20230626	-26.47	3625	20230103	55.59	7670	-26.47	20230626	3625	55.59	20230103	7670	-26.47	20230626	3625	55.59	20230103	8.68	N	053290	500	82 억		49314	N	N	0	N	00	N
146	20231204	160448	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5740	300	2	5.51	4593150300	810119	479.62	5440	5790	5360	7070	3810	5440	5669.62	0.44	0	-24624	5573	5506	5443	5376	5313	5475	5345	83	1630	500	3260	10	1	16526307	949	20.87	1.11	12	4.90	275.00	5170.00	7670	20230626	-25.16	3625	20230103	58.34	7670	-25.16	20230626	3625	58.34	20230103	7670	-25.16	20230626	3625	58.34	20230103	8.52	N	053290	500	82 억		72277	N	N	0	N	00	N
147	20231204	150450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5690	250	2	4.60	4220031560	744990	441.07	5440	5790	5360	7070	3810	5440	5664.73	0.44	0	-33142	5573	5506	5443	5376	5313	5475	5345	83	1630	500	3260	10	1	16526307	940	20.69	1.10	12	4.51	275.00	5170.00	7670	20230626	-25.81	3625	20230103	56.97	7670	-25.81	20230626	3625	56.97	20230103	7670	-25.81	20230626	3625	56.97	20230103	8.52	N	053290	500	82 억		72277	N	N	0	N	00	N
148	20231204	140447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5680	240	2	4.41	3769912290	666185	394.41	5440	5790	5360	7070	3810	5440	5659.16	0.44	0	-53015	5573	5506	5443	5376	5313	5475	5345	83	1630	500	3260	10	1	16526307	939	20.65	1.10	12	4.03	275.00	5170.00	7670	20230626	-25.95	3625	20230103	56.69	7670	-25.95	20230626	3625	56.69	20230103	7670	-25.95	20230626	3625	56.69	20230103	8.52	N	053290	500	82 억		72277	N	N	0	N	00	N
149	20231204	130446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5660	220	2	4.04	1133402160	204913	121.32	5440	5690	5360	7070	3810	5440	5531.41	0.44	0	24870	5573	5506	5443	5376	5313	5475	5345	83	1630	500	3260	10	1	16526307	935	20.58	1.09	12	1.24	275.00	5170.00	7670	20230626	-26.21	3625	20230103	56.14	7670	-26.21	20230626	3625	56.14	20230103	7670	-26.21	20230626	3625	56.14	20230103	8.52	N	053290	500	82 억		72277	N	N	0	N	00	N
150	20231204	120445	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5570	130	2	2.39	760462170	138531	82.02	5440	5570	5360	7070	3810	5440	5489.70	0.44	0	16681	5573	5506	5443	5376	5313	5475	5345	83	1630	500	3260	10	1	16526307	921	20.25	1.08	12	0.84	275.00	5170.00	7670	20230626	-27.38	3625	20230103	53.66	7670	-27.38	20230626	3625	53.66	20230103	7670	-27.38	20230626	3625	53.66	20230103	8.52	N	053290	500	82 억		72277	N	N	0	N	00	N
151	20231204	110448	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5520	80	2	1.47	478594770	87689	51.92	5440	5530	5360	7070	3810	5440	5457.99	0.44	0	5652	5573	5506	5443	5376	5313	5475	5345	83	1630	500	3260	10	1	16526307	912	20.07	1.07	12	0.53	275.00	5170.00	7670	20230626	-28.03	3625	20230103	52.28	7670	-28.03	20230626	3625	52.28	20230103	7670	-28.03	20230626	3625	52.28	20230103	8.52	N	053290	500	82 억		72277	N	N	0	N	00	N
152	20231204	100447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5470	30	2	0.55	260336770	47982	28.41	5440	5500	5360	7070	3810	5440	5425.53	0.44	0	-5347	5573	5506	5443	5376	5313	5475	5345	83	1630	500	3260	10	1	16526307	904	19.89	1.06	12	0.29	275.00	5170.00	7670	20230626	-28.68	3625	20230103	50.90	7670	-28.68	20230626	3625	50.90	20230103	7670	-28.68	20230626	3625	50.90	20230103	8.52	N	053290	500	82 억		72277	N	N	0	N	00	N
153	20231204	090446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5370	-70	5	-1.29	70253790	12982	7.69	5440	5440	5370	7070	3810	5440	5410.21	0.44	0	-9476	5573	5506	5443	5376	5313	5475	5345	83	1630	500	3260	10	1	16526307	887	19.53	1.04	12	0.08	275.00	5170.00	7670	20230626	-29.99	3625	20230103	48.14	7670	-29.99	20230626	3625	48.14	20230103	7670	-29.99	20230626	3625	48.14	20230103	8.52	N	053290	500	82 억		72277	N	N	0	N	00	N
154	20231201	160447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5440	-30	5	-0.55	902937130	165627	90.81	5470	5510	5380	7110	3830	5470	5451.61	0.47	0	-5481	5596	5532	5416	5352	5236	5565	5385	83	1640	500	3280	10	1	16526307	899	19.78	1.05	12	1.00	275.00	5170.00	7670	20230626	-29.07	3625	20230103	50.07	7670	-29.07	20230626	3625	50.07	20230103	7670	-29.07	20230626	3625	50.07	20230103	8.53	N	053290	500	82 억		77559	N	N	0	N	00	N
155	20231201	150446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5440	-30	5	-0.55	828752220	151975	83.32	5470	5510	5380	7110	3830	5470	5453.14	0.47	0	-2920	5596	5532	5416	5352	5236	5565	5385	83	1640	500	3280	10	1	16526307	899	19.78	1.05	12	0.92	275.00	5170.00	7670	20230626	-29.07	3625	20230103	50.07	7670	-29.07	20230626	3625	50.07	20230103	7670	-29.07	20230626	3625	50.07	20230103	8.53	N	053290	500	82 억		77559	N	N	0	N	00	N
156	20231201	140446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5440	-30	5	-0.55	704141180	129031	70.74	5470	5510	5380	7110	3830	5470	5457.08	0.47	0	857	5596	5532	5416	5352	5236	5565	5385	83	1640	500	3280	10	1	16526307	899	19.78	1.05	12	0.78	275.00	5170.00	7670	20230626	-29.07	3625	20230103	50.07	7670	-29.07	20230626	3625	50.07	20230103	7670	-29.07	20230626	3625	50.07	20230103	8.53	N	053290	500	82 억		77559	N	N	0	N	00	N
157	20231201	130445	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5450	-20	5	-0.37	652144310	119488	65.51	5470	5510	5380	7110	3830	5470	5457.76	0.47	0	3581	5596	5532	5416	5352	5236	5565	5385	83	1640	500	3280	10	1	16526307	901	19.82	1.05	12	0.72	275.00	5170.00	7670	20230626	-28.94	3625	20230103	50.34	7670	-28.94	20230626	3625	50.34	20230103	7670	-28.94	20230626	3625	50.34	20230103	8.53	N	053290	500	82 억		77559	N	N	0	N	00	N
158	20231201	120449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5470	0	3	0.00	592476580	108563	59.52	5470	5510	5380	7110	3830	5470	5457.37	0.47	0	4648	5596	5532	5416	5352	5236	5565	5385	83	1640	500	3280	10	1	16526307	904	19.89	1.06	12	0.66	275.00	5170.00	7670	20230626	-28.68	3625	20230103	50.90	7670	-28.68	20230626	3625	50.90	20230103	7670	-28.68	20230626	3625	50.90	20230103	8.53	N	053290	500	82 억		77559	N	N	0	N	00	N
159	20231201	110447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5470	0	3	0.00	464885350	85286	46.76	5470	5500	5380	7110	3830	5470	5450.76	0.47	0	2776	5596	5532	5416	5352	5236	5565	5385	83	1640	500	3280	10	1	16526307	904	19.89	1.06	12	0.52	275.00	5170.00	7670	20230626	-28.68	3625	20230103	50.90	7670	-28.68	20230626	3625	50.90	20230103	7670	-28.68	20230626	3625	50.90	20230103	8.53	N	053290	500	82 억		77559	N	N	0	N	00	N
160	20231201	100449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5480	10	2	0.18	331963290	60986	33.44	5470	5500	5380	7110	3830	5470	5442.99	0.47	0	-1028	5596	5532	5416	5352	5236	5565	5385	83	1640	500	3280	10	1	16526307	906	19.93	1.06	12	0.37	275.00	5170.00	7670	20230626	-28.55	3625	20230103	51.17	7670	-28.55	20230626	3625	51.17	20230103	7670	-28.55	20230626	3625	51.17	20230103	8.53	N	053290	500	82 억		77559	N	N	0	N	00	N
161	20231201	090444	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5450	-20	5	-0.37	27852810	5107	2.80	5470	5470	5420	7110	3830	5470	5451.56	0.47	0	-1060	5596	5532	5416	5352	5236	5565	5385	83	1640	500	3280	10	1	16526307	901	19.82	1.05	12	0.03	275.00	5170.00	7670	20230626	-28.94	3625	20230103	50.34	7670	-28.94	20230626	3625	50.34	20230103	7670	-28.94	20230626	3625	50.34	20230103	8.53	N	053290	500	82 억		77559	N	N	0	N	00	N