KissMeData/197140/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	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	30	2	0.61	890053620	180090	51.21	4925	5050	4860	6410	3455	4935	4942.16	5.36	8068	11215	5188	5061	4913	4786	4638	5125	4850	48	1475	500	3250	5	1	9580854	476	49.65	1.04	12	1.88	100.00	4793.00	6740	20230915	-26.34	3700	20230103	34.19	6740	-26.34	20230915	3700	34.19	20230103	6740	-26.34	20230915	3700	34.19	20230103	3.46	N	197140	500	47 억		513342	N	N	0	N	00	N
3	20231229	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	30	2	0.61	890053620	180090	51.21	4925	5050	4860	6410	3455	4935	4942.16	5.36	8068	11215	5188	5061	4913	4786	4638	5125	4850	48	1475	500	3250	5	1	9580854	476	49.65	1.04	12	1.88	100.00	4793.00	6740	20230915	-26.34	3700	20230103	34.19	6740	-26.34	20230915	3700	34.19	20230103	6740	-26.34	20230915	3700	34.19	20230103	3.46	N	197140	500	47 억		513342	N	N	0	N	00	N
4	20231229	141012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	30	2	0.61	890053620	180090	51.21	4925	5050	4860	6410	3455	4935	4942.16	5.36	8068	11215	5188	5061	4913	4786	4638	5125	4850	48	1475	500	3250	5	1	9580854	476	49.65	1.04	12	1.88	100.00	4793.00	6740	20230915	-26.34	3700	20230103	34.19	6740	-26.34	20230915	3700	34.19	20230103	6740	-26.34	20230915	3700	34.19	20230103	3.46	N	197140	500	47 억		513342	N	N	0	N	00	N
5	20231229	131013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	30	2	0.61	890053620	180090	51.21	4925	5050	4860	6410	3455	4935	4942.16	5.36	8068	11215	5188	5061	4913	4786	4638	5125	4850	48	1475	500	3250	5	1	9580854	476	49.65	1.04	12	1.88	100.00	4793.00	6740	20230915	-26.34	3700	20230103	34.19	6740	-26.34	20230915	3700	34.19	20230103	6740	-26.34	20230915	3700	34.19	20230103	3.46	N	197140	500	47 억		513342	N	N	0	N	00	N
6	20231229	121016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	30	2	0.61	890053620	180090	51.21	4925	5050	4860	6410	3455	4935	4942.16	5.36	8068	11215	5188	5061	4913	4786	4638	5125	4850	48	1475	500	3250	5	1	9580854	476	49.65	1.04	12	1.88	100.00	4793.00	6740	20230915	-26.34	3700	20230103	34.19	6740	-26.34	20230915	3700	34.19	20230103	6740	-26.34	20230915	3700	34.19	20230103	3.46	N	197140	500	47 억		513342	N	N	0	N	00	N
7	20231229	110929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	30	2	0.61	890053620	180090	51.21	4925	5050	4860	6410	3455	4935	4942.16	5.36	8068	11215	5188	5061	4913	4786	4638	5125	4850	48	1475	500	3250	5	1	9580854	476	49.65	1.04	12	1.88	100.00	4793.00	6740	20230915	-26.34	3700	20230103	34.19	6740	-26.34	20230915	3700	34.19	20230103	6740	-26.34	20230915	3700	34.19	20230103	3.46	N	197140	500	47 억		513342	N	N	0	N	00	N
8	20231229	100940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	30	2	0.61	890053620	180090	51.21	4925	5050	4860	6410	3455	4935	4942.16	5.36	8068	11215	5188	5061	4913	4786	4638	5125	4850	48	1475	500	3250	5	1	9580854	476	49.65	1.04	12	1.88	100.00	4793.00	6740	20230915	-26.34	3700	20230103	34.19	6740	-26.34	20230915	3700	34.19	20230103	6740	-26.34	20230915	3700	34.19	20230103	3.46	N	197140	500	47 억		513342	N	N	0	N	00	N
9	20231229	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	30	2	0.61	890053620	180090	51.21	4925	5050	4860	6410	3455	4935	4942.16	5.36	8068	11215	5188	5061	4913	4786	4638	5125	4850	48	1475	500	3250	5	1	9580854	476	49.65	1.04	12	1.88	100.00	4793.00	6740	20230915	-26.34	3700	20230103	34.19	6740	-26.34	20230915	3700	34.19	20230103	6740	-26.34	20230915	3700	34.19	20230103	3.46	N	197140	500	47 억		513342	N	N	0	N	00	N
10	20231228	160929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	30	2	0.61	888023970	179683	51.10	4925	5050	4860	6410	3455	4935	4942.16	5.27	0	11215	5188	5061	4913	4786	4638	5125	4850	48	1475	500	3250	5	1	9580854	476	49.65	1.04	12	1.88	100.00	4793.00	6740	20230915	-26.34	3700	20230103	34.19	6740	-26.34	20230915	3700	34.19	20230103	6740	-26.34	20230915	3700	34.19	20230103	3.46	N	197140	500	47 억		505274	N	N	0	N	00	N
11	20231228	150937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	35	2	0.71	860172795	174072	49.50	4925	5050	4860	6410	3455	4935	4941.48	5.27	0	10954	5188	5061	4913	4786	4638	5125	4850	48	1475	500	3250	5	1	9580854	476	49.70	1.04	12	1.82	100.00	4793.00	6740	20230915	-26.26	3700	20230103	34.32	6740	-26.26	20230915	3700	34.32	20230103	6740	-26.26	20230915	3700	34.32	20230103	3.46	N	197140	500	47 억		505274	N	N	0	N	00	N
12	20231228	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	25	2	0.51	787607985	159428	45.34	4925	5050	4860	6410	3455	4935	4940.22	5.27	0	9724	5188	5061	4913	4786	4638	5125	4850	48	1475	500	3250	5	1	9580854	475	49.60	1.03	12	1.66	100.00	4793.00	6740	20230915	-26.41	3700	20230103	34.05	6740	-26.41	20230915	3700	34.05	20230103	6740	-26.41	20230915	3700	34.05	20230103	3.46	N	197140	500	47 억		505274	N	N	0	N	00	N
13	20231228	130928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	35	2	0.71	732364735	148291	42.17	4925	5050	4860	6410	3455	4935	4938.70	5.27	0	8724	5188	5061	4913	4786	4638	5125	4850	48	1475	500	3250	5	1	9580854	476	49.70	1.04	12	1.55	100.00	4793.00	6740	20230915	-26.26	3700	20230103	34.32	6740	-26.26	20230915	3700	34.32	20230103	6740	-26.26	20230915	3700	34.32	20230103	3.46	N	197140	500	47 억		505274	N	N	0	N	00	N
14	20231228	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4930	-5	5	-0.10	674421740	136532	38.83	4925	5050	4860	6410	3455	4935	4939.67	5.27	0	9419	5188	5061	4913	4786	4638	5125	4850	48	1475	500	3250	5	1	9580854	472	49.30	1.03	12	1.43	100.00	4793.00	6740	20230915	-26.85	3700	20230103	33.24	6740	-26.85	20230915	3700	33.24	20230103	6740	-26.85	20230915	3700	33.24	20230103	3.46	N	197140	500	47 억		505274	N	N	0	N	00	N
15	20231228	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	-20	5	-0.41	523282730	105649	30.04	4925	5050	4870	6410	3455	4935	4953.06	5.27	0	9788	5188	5061	4913	4786	4638	5125	4850	48	1475	500	3250	5	1	9580854	471	49.15	1.03	12	1.10	100.00	4793.00	6740	20230915	-27.08	3700	20230103	32.84	6740	-27.08	20230915	3700	32.84	20230103	6740	-27.08	20230915	3700	32.84	20230103	3.46	N	197140	500	47 억		505274	N	N	0	N	00	N
16	20231228	100928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4955	20	2	0.41	309205255	62180	17.68	4925	5050	4900	6410	3455	4935	4972.85	5.27	0	8340	5188	5061	4913	4786	4638	5125	4850	48	1475	500	3250	5	1	9580854	475	49.55	1.03	12	0.65	100.00	4793.00	6740	20230915	-26.48	3700	20230103	33.92	6740	-26.48	20230915	3700	33.92	20230103	6740	-26.48	20230915	3700	33.92	20230103	3.46	N	197140	500	47 억		505274	N	N	0	N	00	N
17	20231228	090934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	-20	5	-0.41	42886670	8678	2.47	4925	5000	4915	6410	3455	4935	4942.15	5.27	0	675	5188	5061	4913	4786	4638	5125	4850	48	1475	500	3250	5	1	9580854	471	49.15	1.03	12	0.09	100.00	4793.00	6740	20230915	-27.08	3700	20230103	32.84	6740	-27.08	20230915	3700	32.84	20230103	6740	-27.08	20230915	3700	32.84	20230103	3.46	N	197140	500	47 억		505274	N	N	0	N	00	N
18	20231227	160920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4935	-145	5	-2.85	1689663570	345697	104.09	4890	5040	4765	6600	3560	5080	4882.78	5.33	0	-10037	5813	5446	5263	4896	4713	5355	4805	48	1520	500	3350	5	1	9580854	473	49.35	1.03	12	3.61	100.00	4793.00	6740	20230915	-26.78	3700	20230103	33.38	6740	-26.78	20230915	3700	33.38	20230103	6740	-26.78	20230915	3700	33.38	20230103	3.24	N	197140	500	47 억		510790	N	N	0	N	00	N
19	20231227	150934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	-155	5	-3.05	1669935970	341699	102.89	4890	5040	4765	6600	3560	5080	4882.16	5.33	0	-7789	5813	5446	5263	4896	4713	5355	4805	48	1520	500	3350	5	1	9580854	472	49.25	1.03	12	3.57	100.00	4793.00	6740	20230915	-26.93	3700	20230103	33.11	6740	-26.93	20230915	3700	33.11	20230103	6740	-26.93	20230915	3700	33.11	20230103	3.24	N	197140	500	47 억		510790	N	N	0	N	00	N
20	20231227	140929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	-140	5	-2.76	1445314870	296115	89.16	4890	5040	4765	6600	3560	5080	4874.95	5.33	0	-16965	5813	5446	5263	4896	4713	5355	4805	48	1520	500	3350	5	1	9580854	473	49.40	1.03	12	3.09	100.00	4793.00	6740	20230915	-26.71	3700	20230103	33.51	6740	-26.71	20230915	3700	33.51	20230103	6740	-26.71	20230915	3700	33.51	20230103	3.24	N	197140	500	47 억		510790	N	N	0	N	00	N
21	20231227	130921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	-130	5	-2.56	1407426355	288444	86.86	4890	5040	4765	6600	3560	5080	4873.19	5.33	0	-15929	5813	5446	5263	4896	4713	5355	4805	48	1520	500	3350	5	1	9580854	474	49.50	1.03	12	3.01	100.00	4793.00	6740	20230915	-26.56	3700	20230103	33.78	6740	-26.56	20230915	3700	33.78	20230103	6740	-26.56	20230915	3700	33.78	20230103	3.24	N	197140	500	47 억		510790	N	N	0	N	00	N
22	20231227	120923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-180	5	-3.54	1358228365	278483	83.86	4890	5040	4765	6600	3560	5080	4870.76	5.33	0	-19311	5813	5446	5263	4896	4713	5355	4805	48	1520	500	3350	5	1	9580854	469	49.00	1.02	12	2.91	100.00	4793.00	6740	20230915	-27.30	3700	20230103	32.43	6740	-27.30	20230915	3700	32.43	20230103	6740	-27.30	20230915	3700	32.43	20230103	3.24	N	197140	500	47 억		510790	N	N	0	N	00	N
23	20231227	110930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	-210	5	-4.13	1301179075	266832	80.35	4890	5040	4765	6600	3560	5080	4869.60	5.33	0	-14296	5813	5446	5263	4896	4713	5355	4805	48	1520	500	3350	5	1	9580854	467	48.70	1.02	12	2.79	100.00	4793.00	6740	20230915	-27.74	3700	20230103	31.62	6740	-27.74	20230915	3700	31.62	20230103	6740	-27.74	20230915	3700	31.62	20230103	3.24	N	197140	500	47 억		510790	N	N	0	N	00	N
24	20231227	100929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4810	-270	5	-5.31	1104619130	226348	68.16	4890	5040	4765	6600	3560	5080	4872.27	5.33	0	-16001	5813	5446	5263	4896	4713	5355	4805	48	1520	500	3350	5	1	9580854	461	48.10	1.00	12	2.36	100.00	4793.00	6740	20230915	-28.64	3700	20230103	30.00	6740	-28.64	20230915	3700	30.00	20230103	6740	-28.64	20230915	3700	30.00	20230103	3.24	N	197140	500	47 억		510790	N	N	0	N	00	N
25	20231227	090931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-180	5	-3.54	490992140	100054	30.13	4890	5040	4770	6600	3560	5080	4890.99	5.33	0	7444	5813	5446	5263	4896	4713	5355	4805	48	1520	500	3350	5	1	9580854	469	49.00	1.02	12	1.04	100.00	4793.00	6740	20230915	-27.30	3700	20230103	32.43	6740	-27.30	20230915	3700	32.43	20230103	6740	-27.30	20230915	3700	32.43	20230103	3.24	N	197140	500	47 억		510790	N	N	0	N	00	N
26	20231226	160930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-120	5	-2.31	1629657960	302200	69.16	5190	5630	5080	6760	3640	5200	5398.21	5.16	0	18841	5653	5426	5113	4886	4573	5540	5000	48	1560	500	3430	10	1	9580854	487	50.80	1.06	12	3.15	100.00	4793.00	6740	20230915	-24.63	3700	20230103	37.30	6740	-24.63	20230915	3700	37.30	20230103	6740	-24.63	20230915	3700	37.30	20230103	4.05	N	197140	500	47 억		494630	N	N	0	N	00	N
27	20231226	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	140	2	2.69	1411000110	259784	59.45	5190	5630	5080	6760	3640	5200	5431.44	5.16	0	11857	5653	5426	5113	4886	4573	5540	5000	48	1560	500	3430	10	1	9580854	512	53.40	1.11	12	2.71	100.00	4793.00	6740	20230915	-20.77	3700	20230103	44.32	6740	-20.77	20230915	3700	44.32	20230103	6740	-20.77	20230915	3700	44.32	20230103	4.05	N	197140	500	47 억		494630	N	N	0	N	00	N
28	20231226	140932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	130	2	2.50	1294532650	237867	54.44	5190	5630	5080	6760	3640	5200	5442.25	5.16	0	7871	5653	5426	5113	4886	4573	5540	5000	48	1560	500	3430	10	1	9580854	511	53.30	1.11	12	2.48	100.00	4793.00	6740	20230915	-20.92	3700	20230103	44.05	6740	-20.92	20230915	3700	44.05	20230103	6740	-20.92	20230915	3700	44.05	20230103	4.05	N	197140	500	47 억		494630	N	N	0	N	00	N
29	20231226	130929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	220	2	4.23	1195805420	219376	50.21	5190	5630	5080	6760	3640	5200	5450.94	5.16	0	11026	5653	5426	5113	4886	4573	5540	5000	48	1560	500	3430	10	1	9580854	519	54.20	1.13	12	2.29	100.00	4793.00	6740	20230915	-19.58	3700	20230103	46.49	6740	-19.58	20230915	3700	46.49	20230103	6740	-19.58	20230915	3700	46.49	20230103	4.05	N	197140	500	47 억		494630	N	N	0	N	00	N
30	20231226	120929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	210	2	4.04	1163269380	213333	48.82	5190	5630	5080	6760	3640	5200	5452.83	5.16	0	13057	5653	5426	5113	4886	4573	5540	5000	48	1560	500	3430	10	1	9580854	518	54.10	1.13	12	2.23	100.00	4793.00	6740	20230915	-19.73	3700	20230103	46.22	6740	-19.73	20230915	3700	46.22	20230103	6740	-19.73	20230915	3700	46.22	20230103	4.05	N	197140	500	47 억		494630	N	N	0	N	00	N
31	20231226	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	280	2	5.38	1107642230	203099	46.48	5190	5630	5080	6760	3640	5200	5453.71	5.16	0	14257	5653	5426	5113	4886	4573	5540	5000	48	1560	500	3430	10	1	9580854	525	54.80	1.14	12	2.12	100.00	4793.00	6740	20230915	-18.69	3700	20230103	48.11	6740	-18.69	20230915	3700	48.11	20230103	6740	-18.69	20230915	3700	48.11	20230103	4.05	N	197140	500	47 억		494630	N	N	0	N	00	N
32	20231226	100928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	220	2	4.23	764522250	141041	32.28	5190	5630	5080	6760	3640	5200	5420.57	5.16	0	8100	5653	5426	5113	4886	4573	5540	5000	48	1560	500	3430	10	1	9580854	519	54.20	1.13	12	1.47	100.00	4793.00	6740	20230915	-19.58	3700	20230103	46.49	6740	-19.58	20230915	3700	46.49	20230103	6740	-19.58	20230915	3700	46.49	20230103	4.05	N	197140	500	47 억		494630	N	N	0	N	00	N
33	20231226	090931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	90	2	1.73	134711540	25908	5.93	5190	5310	5080	6760	3640	5200	5199.61	5.16	0	-726	5653	5426	5113	4886	4573	5540	5000	48	1560	500	3430	10	1	9580854	507	52.90	1.10	12	0.27	100.00	4793.00	6740	20230915	-21.51	3700	20230103	42.97	6740	-21.51	20230915	3700	42.97	20230103	6740	-21.51	20230915	3700	42.97	20230103	4.05	N	197140	500	47 억		494630	N	N	0	N	00	N
34	20231222	160915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-10	5	-0.19	2226305455	435525	24.10	5140	5340	4800	6770	3650	5210	5111.49	5.36	0	-27260	6683	5946	5533	4796	4383	5740	4590	48	1560	500	3430	10	1	9580854	498	52.00	1.08	12	4.55	100.00	4793.00	6740	20230915	-22.85	3700	20230103	40.54	6740	-22.85	20230915	3700	40.54	20230103	6740	-22.85	20230915	3700	40.54	20230103	4.29	N	197140	500	47 억		513418	N	N	0	N	00	N
35	20231222	150913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	0	3	0.00	2087374035	408675	22.61	5140	5340	4800	6770	3650	5210	5107.38	5.36	0	-31352	6683	5946	5533	4796	4383	5740	4590	48	1560	500	3430	10	1	9580854	499	52.10	1.09	12	4.27	100.00	4793.00	6740	20230915	-22.70	3700	20230103	40.81	6740	-22.70	20230915	3700	40.81	20230103	6740	-22.70	20230915	3700	40.81	20230103	4.29	N	197140	500	47 억		513418	N	N	0	N	00	N
36	20231222	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-10	5	-0.19	1923464835	377215	20.87	5140	5340	4800	6770	3650	5210	5098.78	5.36	0	-33758	6683	5946	5533	4796	4383	5740	4590	48	1560	500	3430	10	1	9580854	498	52.00	1.08	12	3.94	100.00	4793.00	6740	20230915	-22.85	3700	20230103	40.54	6740	-22.85	20230915	3700	40.54	20230103	6740	-22.85	20230915	3700	40.54	20230103	4.29	N	197140	500	47 억		513418	N	N	0	N	00	N
37	20231222	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	10	2	0.19	1748305895	343530	19.01	5140	5340	4800	6770	3650	5210	5088.83	5.36	0	-31886	6683	5946	5533	4796	4383	5740	4590	48	1560	500	3430	10	1	9580854	500	52.20	1.09	12	3.59	100.00	4793.00	6740	20230915	-22.55	3700	20230103	41.08	6740	-22.55	20230915	3700	41.08	20230103	6740	-22.55	20230915	3700	41.08	20230103	4.29	N	197140	500	47 억		513418	N	N	0	N	00	N
38	20231222	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	110	2	2.11	1621185725	319322	17.67	5140	5340	4800	6770	3650	5210	5076.48	5.36	0	-29795	6683	5946	5533	4796	4383	5740	4590	48	1560	500	3430	10	1	9580854	510	53.20	1.11	12	3.33	100.00	4793.00	6740	20230915	-21.07	3700	20230103	43.78	6740	-21.07	20230915	3700	43.78	20230103	6740	-21.07	20230915	3700	43.78	20230103	4.29	N	197140	500	47 억		513418	N	N	0	N	00	N
39	20231222	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-10	5	-0.19	1431150295	282843	15.65	5140	5260	4800	6770	3650	5210	5059.27	5.36	0	-27438	6683	5946	5533	4796	4383	5740	4590	48	1560	500	3430	10	1	9580854	498	52.00	1.08	12	2.95	100.00	4793.00	6740	20230915	-22.85	3700	20230103	40.54	6740	-22.85	20230915	3700	40.54	20230103	6740	-22.85	20230915	3700	40.54	20230103	4.29	N	197140	500	47 억		513418	N	N	0	N	00	N
40	20231222	100908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-30	5	-0.58	1295079295	256491	14.19	5140	5260	4800	6770	3650	5210	5048.50	5.36	0	-30479	6683	5946	5533	4796	4383	5740	4590	48	1560	500	3430	10	1	9580854	496	51.80	1.08	12	2.68	100.00	4793.00	6740	20230915	-23.15	3700	20230103	40.00	6740	-23.15	20230915	3700	40.00	20230103	6740	-23.15	20230915	3700	40.00	20230103	4.29	N	197140	500	47 억		513418	N	N	0	N	00	N
41	20231222	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-170	5	-3.26	438714990	87277	4.83	5140	5170	4800	6770	3650	5210	5024.26	5.36	0	-16987	6683	5946	5533	4796	4383	5740	4590	48	1560	500	3430	10	1	9580854	483	50.40	1.05	12	0.91	100.00	4793.00	6740	20230915	-25.22	3700	20230103	36.22	6740	-25.22	20230915	3700	36.22	20230103	6740	-25.22	20230915	3700	36.22	20230103	4.29	N	197140	500	47 억		513418	N	N	0	N	00	N
42	20231221	160905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-410	5	-7.30	10540608950	1801227	816.10	5580	6270	5120	7300	3940	5620	5852.92	5.40	0	10252	5853	5736	5563	5446	5273	5795	5505	48	1680	500	3700	10	1	9580854	499	52.10	1.09	12	18.80	100.00	4793.00	6740	20230915	-22.70	3700	20230103	40.81	6740	-22.70	20230915	3700	40.81	20230103	6740	-22.70	20230915	3700	40.81	20230103	4.24	N	197140	500	47 억		516917	N	N	0	N	00	N
43	20231221	150908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-410	5	-7.30	10322231980	1759305	797.11	5580	6270	5120	7300	3940	5620	5867.22	5.40	0	24225	5853	5736	5563	5446	5273	5795	5505	48	1680	500	3700	10	1	9580854	499	52.10	1.09	12	18.36	100.00	4793.00	6740	20230915	-22.70	3700	20230103	40.81	6740	-22.70	20230915	3700	40.81	20230103	6740	-22.70	20230915	3700	40.81	20230103	4.24	N	197140	500	47 억		516917	N	N	0	N	00	N
44	20231221	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	40	2	0.71	8762943210	1467211	664.77	5580	6270	5520	7300	3940	5620	5972.52	5.40	0	8551	5853	5736	5563	5446	5273	5795	5505	48	1680	500	3700	10	1	9580854	542	56.60	1.18	12	15.31	100.00	4793.00	6740	20230915	-16.02	3700	20230103	52.97	6740	-16.02	20230915	3700	52.97	20230103	6740	-16.02	20230915	3700	52.97	20230103	4.24	N	197140	500	47 억		516917	N	N	0	N	00	N
45	20231221	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	180	2	3.20	8081406410	1347226	610.40	5580	6270	5520	7300	3940	5620	5998.55	5.40	0	-11860	5853	5736	5563	5446	5273	5795	5505	48	1680	500	3700	10	1	9580854	556	58.00	1.21	12	14.06	100.00	4793.00	6740	20230915	-13.95	3700	20230103	56.76	6740	-13.95	20230915	3700	56.76	20230103	6740	-13.95	20230915	3700	56.76	20230103	4.24	N	197140	500	47 억		516917	N	N	0	N	00	N
46	20231221	120910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	450	2	8.01	5342490930	891846	404.08	5580	6270	5520	7300	3940	5620	5990.37	5.40	0	-29215	5853	5736	5563	5446	5273	5795	5505	48	1680	500	3700	10	1	9580854	582	60.70	1.27	12	9.31	100.00	4793.00	6740	20230915	-9.94	3700	20230103	64.05	6740	-9.94	20230915	3700	64.05	20230103	6740	-9.94	20230915	3700	64.05	20230103	4.24	N	197140	500	47 억		516917	N	N	0	N	00	N
47	20231221	110910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	210	2	3.74	1275531600	223168	101.11	5580	5900	5520	7300	3940	5620	5715.57	5.40	0	3234	5853	5736	5563	5446	5273	5795	5505	48	1680	500	3700	10	1	9580854	559	58.30	1.22	12	2.33	100.00	4793.00	6740	20230915	-13.50	3700	20230103	57.57	6740	-13.50	20230915	3700	57.57	20230103	6740	-13.50	20230915	3700	57.57	20230103	4.24	N	197140	500	47 억		516917	N	N	0	N	00	N
48	20231221	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-50	5	-0.89	476315140	84393	38.24	5580	5720	5520	7300	3940	5620	5644.01	5.40	0	3320	5853	5736	5563	5446	5273	5795	5505	48	1680	500	3700	10	1	9580854	534	55.70	1.16	12	0.88	100.00	4793.00	6740	20230915	-17.36	3700	20230103	50.54	6740	-17.36	20230915	3700	50.54	20230103	6740	-17.36	20230915	3700	50.54	20230103	4.24	N	197140	500	47 억		516917	N	N	0	N	00	N
49	20231221	090906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	80	2	1.42	56314420	10002	4.53	5580	5700	5550	7300	3940	5620	5630.32	5.40	0	1017	5853	5736	5563	5446	5273	5795	5505	48	1680	500	3700	10	1	9580854	546	57.00	1.19	12	0.10	100.00	4793.00	6740	20230915	-15.43	3700	20230103	54.05	6740	-15.43	20230915	3700	54.05	20230103	6740	-15.43	20230915	3700	54.05	20230103	4.24	N	197140	500	47 억		516917	N	N	0	N	00	N
50	20231220	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	170	2	3.12	1194439360	215923	190.45	5450	5680	5390	7080	3820	5450	5531.56	5.42	0	-4506	5656	5552	5416	5312	5176	5605	5365	48	1630	500	3590	10	1	9580854	538	56.20	1.17	12	2.25	100.00	4793.00	6740	20230915	-16.62	3700	20230103	51.89	6740	-16.62	20230915	3700	51.89	20230103	6740	-16.62	20230915	3700	51.89	20230103	4.19	N	197140	500	47 억		519144	N	N	0	N	00	N
51	20231220	150953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	150	2	2.75	1141554190	206497	182.14	5450	5680	5390	7080	3820	5450	5528.19	5.42	0	-5027	5656	5552	5416	5312	5176	5605	5365	48	1630	500	3590	10	1	9580854	537	56.00	1.17	12	2.16	100.00	4793.00	6740	20230915	-16.91	3700	20230103	51.35	6740	-16.91	20230915	3700	51.35	20230103	6740	-16.91	20230915	3700	51.35	20230103	4.19	N	197140	500	47 억		519144	N	N	0	N	00	N
52	20231220	141009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	130	2	2.39	1018744720	184465	162.71	5450	5680	5390	7080	3820	5450	5522.70	5.42	0	-5103	5656	5552	5416	5312	5176	5605	5365	48	1630	500	3590	10	1	9580854	535	55.80	1.16	12	1.93	100.00	4793.00	6740	20230915	-17.21	3700	20230103	50.81	6740	-17.21	20230915	3700	50.81	20230103	6740	-17.21	20230915	3700	50.81	20230103	4.19	N	197140	500	47 억		519144	N	N	0	N	00	N
53	20231220	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	120	2	2.20	799272580	145273	128.14	5450	5600	5390	7080	3820	5450	5501.87	5.42	0	-9122	5656	5552	5416	5312	5176	5605	5365	48	1630	500	3590	10	1	9580854	534	55.70	1.16	12	1.52	100.00	4793.00	6740	20230915	-17.36	3700	20230103	50.54	6740	-17.36	20230915	3700	50.54	20230103	6740	-17.36	20230915	3700	50.54	20230103	4.19	N	197140	500	47 억		519144	N	N	0	N	00	N
54	20231220	120904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	90	2	1.65	526489920	95917	84.60	5450	5560	5390	7080	3820	5450	5489.02	5.42	0	-6448	5656	5552	5416	5312	5176	5605	5365	48	1630	500	3590	10	1	9580854	531	55.40	1.16	12	1.00	100.00	4793.00	6740	20230915	-17.80	3700	20230103	49.73	6740	-17.80	20230915	3700	49.73	20230103	6740	-17.80	20230915	3700	49.73	20230103	4.19	N	197140	500	47 억		519144	N	N	0	N	00	N
55	20231220	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	0	3	0.00	185228610	34033	30.02	5450	5500	5390	7080	3820	5450	5442.62	5.42	0	-3803	5656	5552	5416	5312	5176	5605	5365	48	1630	500	3590	10	1	9580854	522	54.50	1.14	12	0.36	100.00	4793.00	6740	20230915	-19.14	3700	20230103	47.30	6740	-19.14	20230915	3700	47.30	20230103	6740	-19.14	20230915	3700	47.30	20230103	4.19	N	197140	500	47 억		519144	N	N	0	N	00	N
56	20231220	100908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	30	2	0.55	120977700	22278	19.65	5450	5490	5390	7080	3820	5450	5430.37	5.42	0	-1193	5656	5552	5416	5312	5176	5605	5365	48	1630	500	3590	10	1	9580854	525	54.80	1.14	12	0.23	100.00	4793.00	6740	20230915	-18.69	3700	20230103	48.11	6740	-18.69	20230915	3700	48.11	20230103	6740	-18.69	20230915	3700	48.11	20230103	4.19	N	197140	500	47 억		519144	N	N	0	N	00	N
57	20231220	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	20	2	0.37	31933730	5873	5.18	5450	5480	5400	7080	3820	5450	5437.38	5.42	0	-690	5656	5552	5416	5312	5176	5605	5365	48	1630	500	3590	10	1	9580854	524	54.70	1.14	12	0.06	100.00	4793.00	6740	20230915	-18.84	3700	20230103	47.84	6740	-18.84	20230915	3700	47.84	20230103	6740	-18.84	20230915	3700	47.84	20230103	4.19	N	197140	500	47 억		519144	N	N	0	N	00	N
58	20231219	160905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	0	3	0.00	604959420	112461	76.00	5440	5520	5280	7080	3820	5450	5378.72	5.53	0	-8769	5663	5556	5423	5316	5183	5610	5370	48	1630	500	3590	10	1	9580854	522	54.50	1.14	12	1.17	100.00	4793.00	6740	20230915	-19.14	3700	20230103	47.30	6740	-19.14	20230915	3700	47.30	20230103	6740	-19.14	20230915	3700	47.30	20230103	4.03	N	197140	500	47 억		530079	N	N	0	N	00	N
59	20231219	150909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	40	2	0.73	533641820	99463	67.22	5440	5490	5280	7080	3820	5450	5364.75	5.53	0	-6178	5663	5556	5423	5316	5183	5610	5370	48	1630	500	3590	10	1	9580854	526	54.90	1.15	12	1.04	100.00	4793.00	6740	20230915	-18.55	3700	20230103	48.38	6740	-18.55	20230915	3700	48.38	20230103	6740	-18.55	20230915	3700	48.38	20230103	4.03	N	197140	500	47 억		530079	N	N	0	N	00	N
60	20231219	140904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	-90	5	-1.65	443890540	82916	56.03	5440	5470	5280	7080	3820	5450	5352.84	5.53	0	-7960	5663	5556	5423	5316	5183	5610	5370	48	1630	500	3590	10	1	9580854	514	53.60	1.12	12	0.87	100.00	4793.00	6740	20230915	-20.47	3700	20230103	44.86	6740	-20.47	20230915	3700	44.86	20230103	6740	-20.47	20230915	3700	44.86	20230103	4.03	N	197140	500	47 억		530079	N	N	0	N	00	N
61	20231219	130909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	-80	5	-1.47	386791620	72249	48.82	5440	5470	5280	7080	3820	5450	5352.84	5.53	0	-3289	5663	5556	5423	5316	5183	5610	5370	48	1630	500	3590	10	1	9580854	514	53.70	1.12	12	0.75	100.00	4793.00	6740	20230915	-20.33	3700	20230103	45.14	6740	-20.33	20230915	3700	45.14	20230103	6740	-20.33	20230915	3700	45.14	20230103	4.03	N	197140	500	47 억		530079	N	N	0	N	00	N
62	20231219	120912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-70	5	-1.28	299362680	55850	37.74	5440	5470	5280	7080	3820	5450	5359.21	5.53	0	-2983	5663	5556	5423	5316	5183	5610	5370	48	1630	500	3590	10	1	9580854	515	53.80	1.12	12	0.58	100.00	4793.00	6740	20230915	-20.18	3700	20230103	45.41	6740	-20.18	20230915	3700	45.41	20230103	6740	-20.18	20230915	3700	45.41	20230103	4.03	N	197140	500	47 억		530079	N	N	0	N	00	N
63	20231219	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-30	5	-0.55	263865450	49293	33.31	5440	5440	5280	7080	3820	5450	5351.89	5.53	0	-1620	5663	5556	5423	5316	5183	5610	5370	48	1630	500	3590	10	1	9580854	519	54.20	1.13	12	0.51	100.00	4793.00	6740	20230915	-19.58	3700	20230103	46.49	6740	-19.58	20230915	3700	46.49	20230103	6740	-19.58	20230915	3700	46.49	20230103	4.03	N	197140	500	47 억		530079	N	N	0	N	00	N
64	20231219	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-140	5	-2.57	226000430	42265	28.56	5440	5440	5280	7080	3820	5450	5345.84	5.53	0	-1935	5663	5556	5423	5316	5183	5610	5370	48	1630	500	3590	10	1	9580854	509	53.10	1.11	12	0.44	100.00	4793.00	6740	20230915	-21.22	3700	20230103	43.51	6740	-21.22	20230915	3700	43.51	20230103	6740	-21.22	20230915	3700	43.51	20230103	4.03	N	197140	500	47 억		530079	N	N	0	N	00	N
65	20231219	090901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-60	5	-1.10	37676690	6953	4.70	5440	5440	5390	7080	3820	5450	5416.03	5.53	0	-1712	5663	5556	5423	5316	5183	5610	5370	48	1630	500	3590	10	1	9580854	516	53.90	1.12	12	0.07	100.00	4793.00	6740	20230915	-20.03	3700	20230103	45.68	6740	-20.03	20230915	3700	45.68	20230103	6740	-20.03	20230915	3700	45.68	20230103	4.03	N	197140	500	47 억		530079	N	N	0	N	00	N
66	20231218	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	250	2	4.81	796800460	147080	45.69	5350	5530	5290	6760	3640	5200	5417.46	5.57	0	1987	5533	5366	5223	5056	4913	5295	4985	48	1560	500	3430	10	1	9580854	522	54.50	1.14	12	1.54	100.00	4793.00	6740	20230915	-19.14	3700	20230103	47.30	6740	-19.14	20230915	3700	47.30	20230103	6740	-19.14	20230915	3700	47.30	20230103	3.50	N	197140	500	47 억		533803	N	N	0	N	00	N
67	20231218	150904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	200	2	3.85	731144950	134999	41.94	5350	5530	5290	6760	3640	5200	5415.93	5.57	0	1681	5533	5366	5223	5056	4913	5295	4985	48	1560	500	3430	10	1	9580854	517	54.00	1.13	12	1.41	100.00	4793.00	6740	20230915	-19.88	3700	20230103	45.95	6740	-19.88	20230915	3700	45.95	20230103	6740	-19.88	20230915	3700	45.95	20230103	3.50	N	197140	500	47 억		533803	N	N	0	N	00	N
68	20231218	140900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	210	2	4.04	699883090	129224	40.14	5350	5530	5290	6760	3640	5200	5416.05	5.57	0	3793	5533	5366	5223	5056	4913	5295	4985	48	1560	500	3430	10	1	9580854	518	54.10	1.13	12	1.35	100.00	4793.00	6740	20230915	-19.73	3700	20230103	46.22	6740	-19.73	20230915	3700	46.22	20230103	6740	-19.73	20230915	3700	46.22	20230103	3.50	N	197140	500	47 억		533803	N	N	0	N	00	N
69	20231218	130901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	210	2	4.04	641225330	118338	36.76	5350	5530	5290	6760	3640	5200	5418.59	5.57	0	5177	5533	5366	5223	5056	4913	5295	4985	48	1560	500	3430	10	1	9580854	518	54.10	1.13	12	1.24	100.00	4793.00	6740	20230915	-19.73	3700	20230103	46.22	6740	-19.73	20230915	3700	46.22	20230103	6740	-19.73	20230915	3700	46.22	20230103	3.50	N	197140	500	47 억		533803	N	N	0	N	00	N
70	20231218	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	180	2	3.46	601925590	111025	34.49	5350	5530	5290	6760	3640	5200	5421.53	5.57	0	8351	5533	5366	5223	5056	4913	5295	4985	48	1560	500	3430	10	1	9580854	515	53.80	1.12	12	1.16	100.00	4793.00	6740	20230915	-20.18	3700	20230103	45.41	6740	-20.18	20230915	3700	45.41	20230103	6740	-20.18	20230915	3700	45.41	20230103	3.50	N	197140	500	47 억		533803	N	N	0	N	00	N
71	20231218	110858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	200	2	3.85	514477210	94795	29.45	5350	5530	5290	6760	3640	5200	5427.26	5.57	0	11590	5533	5366	5223	5056	4913	5295	4985	48	1560	500	3430	10	1	9580854	517	54.00	1.13	12	0.99	100.00	4793.00	6740	20230915	-19.88	3700	20230103	45.95	6740	-19.88	20230915	3700	45.95	20230103	6740	-19.88	20230915	3700	45.95	20230103	3.50	N	197140	500	47 억		533803	N	N	0	N	00	N
72	20231218	100856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	300	2	5.77	439572580	81041	25.17	5350	5530	5290	6760	3640	5200	5424.08	5.57	0	11121	5533	5366	5223	5056	4913	5295	4985	48	1560	500	3430	10	1	9580854	527	55.00	1.15	12	0.85	100.00	4793.00	6740	20230915	-18.40	3700	20230103	48.65	6740	-18.40	20230915	3700	48.65	20230103	6740	-18.40	20230915	3700	48.65	20230103	3.50	N	197140	500	47 억		533803	N	N	0	N	00	N
73	20231218	090855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	230	2	4.42	149364730	27686	8.60	5350	5470	5290	6760	3640	5200	5394.96	5.57	0	-742	5533	5366	5223	5056	4913	5295	4985	48	1560	500	3430	10	1	9580854	520	54.30	1.13	12	0.29	100.00	4793.00	6740	20230915	-19.44	3700	20230103	46.76	6740	-19.44	20230915	3700	46.76	20230103	6740	-19.44	20230915	3700	46.76	20230103	3.50	N	197140	500	47 억		533803	N	N	0	N	00	N
74	20231215	160856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-70	5	-1.33	1666133420	320926	84.96	5280	5390	5080	6850	3690	5270	5191.64	5.32	0	21874	6143	5706	5483	5046	4823	5595	4935	48	1580	500	3470	10	1	9580854	498	52.00	1.08	12	3.35	100.00	4793.00	6740	20230915	-22.85	3700	20230103	40.54	6740	-22.85	20230915	3700	40.54	20230103	6740	-22.85	20230915	3700	40.54	20230103	3.34	N	197140	500	47 억		509873	N	N	0	N	00	N
75	20231215	150859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-60	5	-1.14	1630331320	314036	83.13	5280	5390	5080	6850	3690	5270	5191.54	5.32	0	22399	6143	5706	5483	5046	4823	5595	4935	48	1580	500	3470	10	1	9580854	499	52.10	1.09	12	3.28	100.00	4793.00	6740	20230915	-22.70	3700	20230103	40.81	6740	-22.70	20230915	3700	40.81	20230103	6740	-22.70	20230915	3700	40.81	20230103	3.34	N	197140	500	47 억		509873	N	N	0	N	00	N
76	20231215	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-100	5	-1.90	1581795110	304688	80.66	5280	5390	5080	6850	3690	5270	5191.52	5.32	0	23447	6143	5706	5483	5046	4823	5595	4935	48	1580	500	3470	10	1	9580854	495	51.70	1.08	12	3.18	100.00	4793.00	6740	20230915	-23.29	3700	20230103	39.73	6740	-23.29	20230915	3700	39.73	20230103	6740	-23.29	20230915	3700	39.73	20230103	3.34	N	197140	500	47 억		509873	N	N	0	N	00	N
77	20231215	130854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-130	5	-2.47	1438454160	276677	73.24	5280	5390	5080	6850	3690	5270	5199.04	5.32	0	16961	6143	5706	5483	5046	4823	5595	4935	48	1580	500	3470	10	1	9580854	492	51.40	1.07	12	2.89	100.00	4793.00	6740	20230915	-23.74	3700	20230103	38.92	6740	-23.74	20230915	3700	38.92	20230103	6740	-23.74	20230915	3700	38.92	20230103	3.34	N	197140	500	47 억		509873	N	N	0	N	00	N
78	20231215	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	20	2	0.38	528432720	99544	26.35	5280	5390	5250	6850	3690	5270	5308.53	5.32	0	-3458	6143	5706	5483	5046	4823	5595	4935	48	1580	500	3470	10	1	9580854	507	52.90	1.10	12	1.04	100.00	4793.00	6740	20230915	-21.51	3700	20230103	42.97	6740	-21.51	20230915	3700	42.97	20230103	6740	-21.51	20230915	3700	42.97	20230103	3.34	N	197140	500	47 억		509873	N	N	0	N	00	N
79	20231215	110850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	80	2	1.52	305928240	57401	15.20	5280	5390	5260	6850	3690	5270	5329.67	5.32	0	-8877	6143	5706	5483	5046	4823	5595	4935	48	1580	500	3470	10	1	9580854	513	53.50	1.12	12	0.60	100.00	4793.00	6740	20230915	-20.62	3700	20230103	44.59	6740	-20.62	20230915	3700	44.59	20230103	6740	-20.62	20230915	3700	44.59	20230103	3.34	N	197140	500	47 억		509873	N	N	0	N	00	N
80	20231215	100854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	40	2	0.76	214549120	40275	10.66	5280	5390	5260	6850	3690	5270	5327.10	5.32	0	-9587	6143	5706	5483	5046	4823	5595	4935	48	1580	500	3470	10	1	9580854	509	53.10	1.11	12	0.42	100.00	4793.00	6740	20230915	-21.22	3700	20230103	43.51	6740	-21.22	20230915	3700	43.51	20230103	6740	-21.22	20230915	3700	43.51	20230103	3.34	N	197140	500	47 억		509873	N	N	0	N	00	N
81	20231215	090858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	70	2	1.33	42629290	8041	2.13	5280	5340	5260	6850	3690	5270	5301.49	5.32	0	-3093	6143	5706	5483	5046	4823	5595	4935	48	1580	500	3470	10	1	9580854	512	53.40	1.11	12	0.08	100.00	4793.00	6740	20230915	-20.77	3700	20230103	44.32	6740	-20.77	20230915	3700	44.32	20230103	6740	-20.77	20230915	3700	44.32	20230103	3.34	N	197140	500	47 억		509873	N	N	0	N	00	N
82	20231214	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-460	5	-8.03	2033267220	373446	219.05	5850	5920	5260	7440	4020	5730	5445.08	5.90	0	-58434	6050	5890	5720	5560	5390	5970	5640	48	1710	500	3780	10	1	9580854	505	52.70	1.10	12	3.90	100.00	4793.00	6740	20230915	-21.81	3700	20230103	42.43	6740	-21.81	20230915	3700	42.43	20230103	6740	-21.81	20230915	3700	42.43	20230103	3.21	N	197140	500	47 억		565035	N	N	0	N	00	N
83	20231214	150922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-460	5	-8.03	1944938840	356733	209.25	5850	5920	5260	7440	4020	5730	5452.09	5.90	0	-53954	6050	5890	5720	5560	5390	5970	5640	48	1710	500	3780	10	1	9580854	505	52.70	1.10	12	3.72	100.00	4793.00	6740	20230915	-21.81	3700	20230103	42.43	6740	-21.81	20230915	3700	42.43	20230103	6740	-21.81	20230915	3700	42.43	20230103	3.21	N	197140	500	47 억		565035	N	N	0	N	00	N
84	20231214	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-380	5	-6.63	1649353200	301023	176.57	5850	5920	5260	7440	4020	5730	5479.16	5.90	0	-42112	6050	5890	5720	5560	5390	5970	5640	48	1710	500	3780	10	1	9580854	513	53.50	1.12	12	3.14	100.00	4793.00	6740	20230915	-20.62	3700	20230103	44.59	6740	-20.62	20230915	3700	44.59	20230103	6740	-20.62	20230915	3700	44.59	20230103	3.21	N	197140	500	47 억		565035	N	N	0	N	00	N
85	20231214	130919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-330	5	-5.76	1577452750	287630	168.71	5850	5920	5260	7440	4020	5730	5484.31	5.90	0	-35378	6050	5890	5720	5560	5390	5970	5640	48	1710	500	3780	10	1	9580854	517	54.00	1.13	12	3.00	100.00	4793.00	6740	20230915	-19.88	3700	20230103	45.95	6740	-19.88	20230915	3700	45.95	20230103	6740	-19.88	20230915	3700	45.95	20230103	3.21	N	197140	500	47 억		565035	N	N	0	N	00	N
86	20231214	120932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-380	5	-6.63	1431535360	260185	152.61	5850	5920	5270	7440	4020	5730	5501.99	5.90	0	-31077	6050	5890	5720	5560	5390	5970	5640	48	1710	500	3780	10	1	9580854	513	53.50	1.12	12	2.72	100.00	4793.00	6740	20230915	-20.62	3700	20230103	44.59	6740	-20.62	20230915	3700	44.59	20230103	6740	-20.62	20230915	3700	44.59	20230103	3.21	N	197140	500	47 억		565035	N	N	0	N	00	N
87	20231214	110904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	-250	5	-4.36	1152207260	207747	121.86	5850	5920	5270	7440	4020	5730	5546.20	5.90	0	-16437	6050	5890	5720	5560	5390	5970	5640	48	1710	500	3780	10	1	9580854	525	54.80	1.14	12	2.17	100.00	4793.00	6740	20230915	-18.69	3700	20230103	48.11	6740	-18.69	20230915	3700	48.11	20230103	6740	-18.69	20230915	3700	48.11	20230103	3.21	N	197140	500	47 억		565035	N	N	0	N	00	N
88	20231214	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-110	5	-1.92	738223100	130845	76.75	5850	5920	5500	7440	4020	5730	5641.97	5.90	0	-5213	6050	5890	5720	5560	5390	5970	5640	48	1710	500	3780	10	1	9580854	538	56.20	1.17	12	1.37	100.00	4793.00	6740	20230915	-16.62	3700	20230103	51.89	6740	-16.62	20230915	3700	51.89	20230103	6740	-16.62	20230915	3700	51.89	20230103	3.21	N	197140	500	47 억		565035	N	N	0	N	00	N
89	20231214	090824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	50	2	0.87	127136330	21746	12.76	5850	5920	5770	7440	4020	5730	5846.42	5.90	0	2958	6050	5890	5720	5560	5390	5970	5640	48	1710	500	3780	10	1	9580854	554	57.80	1.21	12	0.23	100.00	4793.00	6740	20230915	-14.24	3700	20230103	56.22	6740	-14.24	20230915	3700	56.22	20230103	6740	-14.24	20230915	3700	56.22	20230103	3.21	N	197140	500	47 억		565035	N	N	0	N	00	N
90	20231213	160849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	110	2	1.96	961471970	168317	74.57	5680	5880	5550	7300	3940	5620	5712.66	5.84	0	4564	6020	5820	5650	5450	5280	5735	5365	48	1680	500	3700	10	1	9580854	549	57.30	1.20	12	1.76	100.00	4793.00	6740	20230915	-14.99	3700	20230103	54.86	6740	-14.99	20230915	3700	54.86	20230103	6740	-14.99	20230915	3700	54.86	20230103	3.25	N	197140	500	47 억		559649	N	N	0	N	00	N
91	20231213	150908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	160	2	2.85	925545350	162052	71.79	5680	5880	5550	7300	3940	5620	5712.01	5.84	0	4655	6020	5820	5650	5450	5280	5735	5365	48	1680	500	3700	10	1	9580854	554	57.80	1.21	12	1.69	100.00	4793.00	6740	20230915	-14.24	3700	20230103	56.22	6740	-14.24	20230915	3700	56.22	20230103	6740	-14.24	20230915	3700	56.22	20230103	3.25	N	197140	500	47 억		559649	N	N	0	N	00	N
92	20231213	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	210	2	3.74	695733150	122322	54.19	5680	5850	5550	7300	3940	5620	5688.31	5.84	0	4745	6020	5820	5650	5450	5280	5735	5365	48	1680	500	3700	10	1	9580854	559	58.30	1.22	12	1.28	100.00	4793.00	6740	20230915	-13.50	3700	20230103	57.57	6740	-13.50	20230915	3700	57.57	20230103	6740	-13.50	20230915	3700	57.57	20230103	3.25	N	197140	500	47 억		559649	N	N	0	N	00	N
93	20231213	130910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	90	2	1.60	528157820	93348	41.36	5680	5810	5550	7300	3940	5620	5658.38	5.84	0	3049	6020	5820	5650	5450	5280	5735	5365	48	1680	500	3700	10	1	9580854	547	57.10	1.19	12	0.97	100.00	4793.00	6740	20230915	-15.28	3700	20230103	54.32	6740	-15.28	20230915	3700	54.32	20230103	6740	-15.28	20230915	3700	54.32	20230103	3.25	N	197140	500	47 억		559649	N	N	0	N	00	N
94	20231213	120905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	180	2	3.20	426940300	75587	33.49	5680	5810	5550	7300	3940	5620	5648.73	5.84	0	198	6020	5820	5650	5450	5280	5735	5365	48	1680	500	3700	10	1	9580854	556	58.00	1.21	12	0.79	100.00	4793.00	6740	20230915	-13.95	3700	20230103	56.76	6740	-13.95	20230915	3700	56.76	20230103	6740	-13.95	20230915	3700	56.76	20230103	3.25	N	197140	500	47 억		559649	N	N	0	N	00	N
95	20231213	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	30	2	0.53	294815400	52584	23.30	5680	5700	5550	7300	3940	5620	5606.29	5.84	0	-957	6020	5820	5650	5450	5280	5735	5365	48	1680	500	3700	10	1	9580854	541	56.50	1.18	12	0.55	100.00	4793.00	6740	20230915	-16.17	3700	20230103	52.70	6740	-16.17	20230915	3700	52.70	20230103	6740	-16.17	20230915	3700	52.70	20230103	3.25	N	197140	500	47 억		559649	N	N	0	N	00	N
96	20231213	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-30	5	-0.53	199373200	35553	15.75	5680	5680	5560	7300	3940	5620	5607.40	5.84	0	-3633	6020	5820	5650	5450	5280	5735	5365	48	1680	500	3700	10	1	9580854	536	55.90	1.17	12	0.37	100.00	4793.00	6740	20230915	-17.06	3700	20230103	51.08	6740	-17.06	20230915	3700	51.08	20230103	6740	-17.06	20230915	3700	51.08	20230103	3.25	N	197140	500	47 억		559649	N	N	0	N	00	N
97	20231213	090900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	10	2	0.18	50132210	8931	3.96	5680	5680	5570	7300	3940	5620	5612.38	5.84	0	-2004	6020	5820	5650	5450	5280	5735	5365	48	1680	500	3700	10	1	9580854	539	56.30	1.17	12	0.09	100.00	4793.00	6740	20230915	-16.47	3700	20230103	52.16	6740	-16.47	20230915	3700	52.16	20230103	6740	-16.47	20230915	3700	52.16	20230103	3.25	N	197140	500	47 억		559649	N	N	0	N	00	N
98	20231212	160830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-230	5	-3.93	1246749860	222175	38.99	5850	5850	5480	7600	4100	5850	5611.53	6.03	0	-24831	6530	6190	5940	5600	5350	6360	5770	48	1750	500	3860	10	1	9580854	538	56.20	1.17	12	2.32	100.00	4793.00	6740	20230915	-16.62	3700	20230103	51.89	6740	-16.62	20230915	3700	51.89	20230103	6740	-16.62	20230915	3700	51.89	20230103	3.40	N	197140	500	47 억		577354	N	N	0	N	00	N
99	20231212	150838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-220	5	-3.76	1185613850	211311	37.08	5850	5850	5480	7600	4100	5850	5610.75	6.03	0	-21952	6530	6190	5940	5600	5350	6360	5770	48	1750	500	3860	10	1	9580854	539	56.30	1.17	12	2.21	100.00	4793.00	6740	20230915	-16.47	3700	20230103	52.16	6740	-16.47	20230915	3700	52.16	20230103	6740	-16.47	20230915	3700	52.16	20230103	3.40	N	197140	500	47 억		577354	N	N	0	N	00	N
100	20231212	140752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-240	5	-4.10	1117373580	199072	34.93	5850	5850	5480	7600	4100	5850	5612.91	6.03	0	-19558	6530	6190	5940	5600	5350	6360	5770	48	1750	500	3860	10	1	9580854	537	56.10	1.17	12	2.08	100.00	4793.00	6740	20230915	-16.77	3700	20230103	51.62	6740	-16.77	20230915	3700	51.62	20230103	6740	-16.77	20230915	3700	51.62	20230103	3.40	N	197140	500	47 억		577354	N	N	0	N	00	N
101	20231212	130757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-290	5	-4.96	982354930	175074	30.72	5850	5850	5480	7600	4100	5850	5611.08	6.03	0	-13691	6530	6190	5940	5600	5350	6360	5770	48	1750	500	3860	10	1	9580854	533	55.60	1.16	12	1.83	100.00	4793.00	6740	20230915	-17.51	3700	20230103	50.27	6740	-17.51	20230915	3700	50.27	20230103	6740	-17.51	20230915	3700	50.27	20230103	3.40	N	197140	500	47 억		577354	N	N	0	N	00	N
102	20231212	120746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-290	5	-4.96	925361720	164884	28.93	5850	5850	5480	7600	4100	5850	5612.20	6.03	0	-11467	6530	6190	5940	5600	5350	6360	5770	48	1750	500	3860	10	1	9580854	533	55.60	1.16	12	1.72	100.00	4793.00	6740	20230915	-17.51	3700	20230103	50.27	6740	-17.51	20230915	3700	50.27	20230103	6740	-17.51	20230915	3700	50.27	20230103	3.40	N	197140	500	47 억		577354	N	N	0	N	00	N
103	20231212	110800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-240	5	-4.10	604839460	107029	18.78	5850	5850	5550	7600	4100	5850	5651.17	6.03	0	-11952	6530	6190	5940	5600	5350	6360	5770	48	1750	500	3860	10	1	9580854	537	56.10	1.17	12	1.12	100.00	4793.00	6740	20230915	-16.77	3700	20230103	51.62	6740	-16.77	20230915	3700	51.62	20230103	6740	-16.77	20230915	3700	51.62	20230103	3.40	N	197140	500	47 억		577354	N	N	0	N	00	N
104	20231212	100830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-270	5	-4.62	514380590	90929	15.96	5850	5850	5550	7600	4100	5850	5656.95	6.03	0	-5736	6530	6190	5940	5600	5350	6360	5770	48	1750	500	3860	10	1	9580854	535	55.80	1.16	12	0.95	100.00	4793.00	6740	20230915	-17.21	3700	20230103	50.81	6740	-17.21	20230915	3700	50.81	20230103	6740	-17.21	20230915	3700	50.81	20230103	3.40	N	197140	500	47 억		577354	N	N	0	N	00	N
105	20231212	090830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-190	5	-3.25	170606600	29769	5.22	5850	5850	5650	7600	4100	5850	5731.02	6.03	0	-13	6530	6190	5940	5600	5350	6360	5770	48	1750	500	3860	10	1	9580854	542	56.60	1.18	12	0.31	100.00	4793.00	6740	20230915	-16.02	3700	20230103	52.97	6740	-16.02	20230915	3700	52.97	20230103	6740	-16.02	20230915	3700	52.97	20230103	3.40	N	197140	500	47 억		577354	N	N	0	N	00	N
106	20231211	160833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	190	2	3.36	3420338370	567694	449.33	5800	6280	5690	7350	3970	5660	6025.49	5.20	-20047	68565	5980	5820	5690	5530	5400	5755	5465	48	1690	500	3730	10	1	9580854	560	58.50	1.22	12	5.93	100.00	4793.00	6740	20230915	-13.20	3700	20230103	58.11	6740	-13.20	20230915	3700	58.11	20230103	6740	-13.20	20230915	3700	58.11	20230103	3.32	N	197140	500	47 억		498677	N	N	0	N	00	N
107	20231211	150830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	170	2	3.00	3355833080	556633	440.58	5800	6280	5690	7350	3970	5660	6028.82	5.20	-20047	68246	5980	5820	5690	5530	5400	5755	5465	48	1690	500	3730	10	1	9580854	559	58.30	1.22	12	5.81	100.00	4793.00	6740	20230915	-13.50	3700	20230103	57.57	6740	-13.50	20230915	3700	57.57	20230103	6740	-13.50	20230915	3700	57.57	20230103	3.32	N	197140	500	47 억		498677	N	N	0	N	00	N
108	20231211	140830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	150	2	2.65	3112986840	514950	407.58	5800	6280	5690	7350	3970	5660	6045.24	5.20	-20047	59026	5980	5820	5690	5530	5400	5755	5465	48	1690	500	3730	10	1	9580854	557	58.10	1.21	12	5.37	100.00	4793.00	6740	20230915	-13.80	3700	20230103	57.03	6740	-13.80	20230915	3700	57.03	20230103	6740	-13.80	20230915	3700	57.03	20230103	3.32	N	197140	500	47 억		498677	N	N	0	N	00	N
109	20231211	130830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	270	2	4.77	2882677620	475746	376.55	5800	6280	5690	7350	3970	5660	6059.29	5.20	-20047	57348	5980	5820	5690	5530	5400	5755	5465	48	1690	500	3730	10	1	9580854	568	59.30	1.24	12	4.97	100.00	4793.00	6740	20230915	-12.02	3700	20230103	60.27	6740	-12.02	20230915	3700	60.27	20230103	6740	-12.02	20230915	3700	60.27	20230103	3.32	N	197140	500	47 억		498677	N	N	0	N	00	N
110	20231211	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	330	2	5.83	2593193500	426918	337.91	5800	6280	5690	7350	3970	5660	6074.24	5.20	-20047	52908	5980	5820	5690	5530	5400	5755	5465	48	1690	500	3730	10	1	9580854	574	59.90	1.25	12	4.46	100.00	4793.00	6740	20230915	-11.13	3700	20230103	61.89	6740	-11.13	20230915	3700	61.89	20230103	6740	-11.13	20230915	3700	61.89	20230103	3.32	N	197140	500	47 억		498677	N	N	0	N	00	N
111	20231211	110826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6210	550	2	9.72	2027764070	334579	264.82	5800	6270	5690	7350	3970	5660	6060.67	5.20	-20047	40147	5980	5820	5690	5530	5400	5755	5465	48	1690	500	3730	10	1	9580854	595	62.10	1.30	12	3.49	100.00	4793.00	6740	20230915	-7.86	3700	20230103	67.84	6740	-7.86	20230915	3700	67.84	20230103	6740	-7.86	20230915	3700	67.84	20230103	3.32	N	197140	500	47 억		498677	N	N	0	N	00	N
112	20231211	100825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6260	600	2	10.60	1446648990	240593	190.43	5800	6270	5690	7350	3970	5660	6012.87	5.20	-20047	30453	5980	5820	5690	5530	5400	5755	5465	48	1690	500	3730	10	1	9580854	600	62.60	1.31	12	2.51	100.00	4793.00	6740	20230915	-7.12	3700	20230103	69.19	6740	-7.12	20230915	3700	69.19	20230103	6740	-7.12	20230915	3700	69.19	20230103	3.32	N	197140	500	47 억		498677	N	N	0	N	00	N
113	20231211	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	70	2	1.24	139647310	24309	19.24	5800	5800	5690	7350	3970	5660	5744.74	5.20	-20047	-14238	5980	5820	5690	5530	5400	5755	5465	48	1690	500	3730	10	1	9580854	549	57.30	1.20	12	0.25	100.00	4793.00	6740	20230915	-14.99	3700	20230103	54.86	6740	-14.99	20230915	3700	54.86	20230103	6740	-14.99	20230915	3700	54.86	20230103	3.32	N	197140	500	47 억		498677	N	N	0	N	00	N
114	20231208	160817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	10	2	0.18	704824590	124808	44.84	5700	5850	5560	7340	3960	5650	5647.26	5.20	0	17092	6123	5886	5723	5486	5323	6005	5605	48	1690	500	3720	10	1	9580854	542	56.60	1.18	12	1.30	100.00	4793.00	6740	20230915	-16.02	3700	20230103	52.97	6740	-16.02	20230915	3700	52.97	20230103	6740	-16.02	20230915	3700	52.97	20230103	3.17	N	197140	500	47 억		498677	N	N	0	N	00	N
115	20231208	150821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-10	5	-0.18	675979040	119682	43.00	5700	5850	5560	7340	3960	5650	5648.13	5.20	0	18767	6123	5886	5723	5486	5323	6005	5605	48	1690	500	3720	10	1	9580854	540	56.40	1.18	12	1.25	100.00	4793.00	6740	20230915	-16.32	3700	20230103	52.43	6740	-16.32	20230915	3700	52.43	20230103	6740	-16.32	20230915	3700	52.43	20230103	3.17	N	197140	500	47 억		498677	N	N	0	N	00	N
116	20231208	140819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-20	5	-0.35	638794300	113063	40.62	5700	5850	5560	7340	3960	5650	5649.90	5.20	0	17428	6123	5886	5723	5486	5323	6005	5605	48	1690	500	3720	10	1	9580854	539	56.30	1.17	12	1.18	100.00	4793.00	6740	20230915	-16.47	3700	20230103	52.16	6740	-16.47	20230915	3700	52.16	20230103	6740	-16.47	20230915	3700	52.16	20230103	3.17	N	197140	500	47 억		498677	N	N	0	N	00	N
117	20231208	130818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	10	2	0.18	565901710	100082	35.96	5700	5850	5560	7340	3960	5650	5654.38	5.20	0	13466	6123	5886	5723	5486	5323	6005	5605	48	1690	500	3720	10	1	9580854	542	56.60	1.18	12	1.04	100.00	4793.00	6740	20230915	-16.02	3700	20230103	52.97	6740	-16.02	20230915	3700	52.97	20230103	6740	-16.02	20230915	3700	52.97	20230103	3.17	N	197140	500	47 억		498677	N	N	0	N	00	N
118	20231208	120815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-30	5	-0.53	508842970	89960	32.32	5700	5850	5560	7340	3960	5650	5656.32	5.20	0	14361	6123	5886	5723	5486	5323	6005	5605	48	1690	500	3720	10	1	9580854	538	56.20	1.17	12	0.94	100.00	4793.00	6740	20230915	-16.62	3700	20230103	51.89	6740	-16.62	20230915	3700	51.89	20230103	6740	-16.62	20230915	3700	51.89	20230103	3.17	N	197140	500	47 억		498677	N	N	0	N	00	N
119	20231208	110812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	90	2	1.59	348875590	61476	22.09	5700	5850	5560	7340	3960	5650	5674.99	5.20	0	15585	6123	5886	5723	5486	5323	6005	5605	48	1690	500	3720	10	1	9580854	550	57.40	1.20	12	0.64	100.00	4793.00	6740	20230915	-14.84	3700	20230103	55.14	6740	-14.84	20230915	3700	55.14	20230103	6740	-14.84	20230915	3700	55.14	20230103	3.17	N	197140	500	47 억		498677	N	N	0	N	00	N
120	20231208	100822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	80	2	1.42	219161040	38849	13.96	5700	5740	5560	7340	3960	5650	5641.36	5.20	0	9814	6123	5886	5723	5486	5323	6005	5605	48	1690	500	3720	10	1	9580854	549	57.30	1.20	12	0.41	100.00	4793.00	6740	20230915	-14.99	3700	20230103	54.86	6740	-14.99	20230915	3700	54.86	20230103	6740	-14.99	20230915	3700	54.86	20230103	3.17	N	197140	500	47 억		498677	N	N	0	N	00	N
121	20231208	090811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	90	2	1.59	36171360	6390	2.30	5700	5740	5620	7340	3960	5650	5660.62	5.20	0	-1231	6123	5886	5723	5486	5323	6005	5605	48	1690	500	3720	10	1	9580854	550	57.40	1.20	12	0.07	100.00	4793.00	6740	20230915	-14.84	3700	20230103	55.14	6740	-14.84	20230915	3700	55.14	20230103	6740	-14.84	20230915	3700	55.14	20230103	3.17	N	197140	500	47 억		498677	N	N	0	N	00	N
122	20231207	160815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	10	2	0.18	1614196900	277756	284.32	5560	5960	5560	7330	3950	5640	5812.99	4.98	0	22889	5893	5766	5573	5446	5253	5830	5510	48	1690	500	3720	10	1	9580854	541	56.50	1.18	12	2.90	100.00	4793.00	6740	20230915	-16.17	3700	20230103	52.70	6740	-16.17	20230915	3700	52.70	20230103	6740	-16.17	20230915	3700	52.70	20230103	3.26	N	197140	500	47 억		476675	N	N	0	N	00	N
123	20231207	150817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	20	2	0.35	1521836230	261402	267.58	5560	5960	5560	7330	3950	5640	5822.39	4.98	0	25419	5893	5766	5573	5446	5253	5830	5510	48	1690	500	3720	10	1	9580854	542	56.60	1.18	12	2.73	100.00	4793.00	6740	20230915	-16.02	3700	20230103	52.97	6740	-16.02	20230915	3700	52.97	20230103	6740	-16.02	20230915	3700	52.97	20230103	3.26	N	197140	500	47 억		476675	N	N	0	N	00	N
124	20231207	140811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	220	2	3.90	1190334800	203828	208.65	5560	5960	5560	7330	3950	5640	5840.69	4.98	0	22459	5893	5766	5573	5446	5253	5830	5510	48	1690	500	3720	10	1	9580854	561	58.60	1.22	12	2.13	100.00	4793.00	6740	20230915	-13.06	3700	20230103	58.38	6740	-13.06	20230915	3700	58.38	20230103	6740	-13.06	20230915	3700	58.38	20230103	3.26	N	197140	500	47 억		476675	N	N	0	N	00	N
125	20231207	130810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	210	2	3.72	1066744610	182860	187.18	5560	5960	5560	7330	3950	5640	5834.53	4.98	0	24573	5893	5766	5573	5446	5253	5830	5510	48	1690	500	3720	10	1	9580854	560	58.50	1.22	12	1.91	100.00	4793.00	6740	20230915	-13.20	3700	20230103	58.11	6740	-13.20	20230915	3700	58.11	20230103	6740	-13.20	20230915	3700	58.11	20230103	3.26	N	197140	500	47 억		476675	N	N	0	N	00	N
126	20231207	120814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	240	2	4.26	997797040	171092	175.14	5560	5960	5560	7330	3950	5640	5832.84	4.98	0	24510	5893	5766	5573	5446	5253	5830	5510	48	1690	500	3720	10	1	9580854	563	58.80	1.23	12	1.79	100.00	4793.00	6740	20230915	-12.76	3700	20230103	58.92	6740	-12.76	20230915	3700	58.92	20230103	6740	-12.76	20230915	3700	58.92	20230103	3.26	N	197140	500	47 억		476675	N	N	0	N	00	N
127	20231207	110808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	270	2	4.79	866919080	148924	152.45	5560	5960	5560	7330	3950	5640	5822.21	4.98	0	20493	5893	5766	5573	5446	5253	5830	5510	48	1690	500	3720	10	1	9580854	566	59.10	1.23	12	1.55	100.00	4793.00	6740	20230915	-12.31	3700	20230103	59.73	6740	-12.31	20230915	3700	59.73	20230103	6740	-12.31	20230915	3700	59.73	20230103	3.26	N	197140	500	47 억		476675	N	N	0	N	00	N
128	20231207	100806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	160	2	2.84	600280230	103096	105.53	5560	5960	5560	7330	3950	5640	5823.98	4.98	0	12974	5893	5766	5573	5446	5253	5830	5510	48	1690	500	3720	10	1	9580854	556	58.00	1.21	12	1.08	100.00	4793.00	6740	20230915	-13.95	3700	20230103	56.76	6740	-13.95	20230915	3700	56.76	20230103	6740	-13.95	20230915	3700	56.76	20230103	3.26	N	197140	500	47 억		476675	N	N	0	N	00	N
129	20231207	090814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	80	2	1.42	49642720	8811	9.02	5560	5720	5560	7330	3950	5640	5633.59	4.98	0	2766	5893	5766	5573	5446	5253	5830	5510	48	1690	500	3720	10	1	9580854	548	57.20	1.19	12	0.09	100.00	4793.00	6740	20230915	-15.13	3700	20230103	54.59	6740	-15.13	20230915	3700	54.59	20230103	6740	-15.13	20230915	3700	54.59	20230103	3.26	N	197140	500	47 억		476675	N	N	0	N	00	N
130	20231206	160802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	110	2	1.99	533697500	96149	62.23	5500	5700	5380	7180	3880	5530	5550.64	5.09	0	-14376	5996	5762	5646	5412	5296	5705	5355	48	1650	500	3640	10	1	9580854	540	56.40	1.18	12	1.00	100.00	4793.00	6740	20230915	-16.32	3700	20230103	52.43	6740	-16.32	20230915	3700	52.43	20230103	6740	-16.32	20230915	3700	52.43	20230103	3.72	N	197140	500	47 억		487292	N	N	0	N	00	N
131	20231206	150816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	130	2	2.35	521935680	94060	60.88	5500	5700	5380	7180	3880	5530	5548.97	5.09	0	-13977	5996	5762	5646	5412	5296	5705	5355	48	1650	500	3640	10	1	9580854	542	56.60	1.18	12	0.98	100.00	4793.00	6740	20230915	-16.02	3700	20230103	52.97	6740	-16.02	20230915	3700	52.97	20230103	6740	-16.02	20230915	3700	52.97	20230103	3.72	N	197140	500	47 억		487292	N	N	0	N	00	N
132	20231206	140813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	100	2	1.81	433859970	78501	50.81	5500	5650	5380	7180	3880	5530	5526.81	5.09	0	-8657	5996	5762	5646	5412	5296	5705	5355	48	1650	500	3640	10	1	9580854	539	56.30	1.17	12	0.82	100.00	4793.00	6740	20230915	-16.47	3700	20230103	52.16	6740	-16.47	20230915	3700	52.16	20230103	6740	-16.47	20230915	3700	52.16	20230103	3.72	N	197140	500	47 억		487292	N	N	0	N	00	N
133	20231206	130804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	90	2	1.63	400642190	72592	46.99	5500	5630	5380	7180	3880	5530	5519.10	5.09	0	-6281	5996	5762	5646	5412	5296	5705	5355	48	1650	500	3640	10	1	9580854	538	56.20	1.17	12	0.76	100.00	4793.00	6740	20230915	-16.62	3700	20230103	51.89	6740	-16.62	20230915	3700	51.89	20230103	6740	-16.62	20230915	3700	51.89	20230103	3.72	N	197140	500	47 억		487292	N	N	0	N	00	N
134	20231206	120801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	40	2	0.72	316730080	57564	37.26	5500	5600	5380	7180	3880	5530	5502.23	5.09	0	-3995	5996	5762	5646	5412	5296	5705	5355	48	1650	500	3640	10	1	9580854	534	55.70	1.16	12	0.60	100.00	4793.00	6740	20230915	-17.36	3700	20230103	50.54	6740	-17.36	20230915	3700	50.54	20230103	6740	-17.36	20230915	3700	50.54	20230103	3.72	N	197140	500	47 억		487292	N	N	0	N	00	N
135	20231206	110815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	50	2	0.90	181574310	33180	21.48	5500	5580	5380	7180	3880	5530	5472.40	5.09	0	-2688	5996	5762	5646	5412	5296	5705	5355	48	1650	500	3640	10	1	9580854	535	55.80	1.16	12	0.35	100.00	4793.00	6740	20230915	-17.21	3700	20230103	50.81	6740	-17.21	20230915	3700	50.81	20230103	6740	-17.21	20230915	3700	50.81	20230103	3.72	N	197140	500	47 억		487292	N	N	0	N	00	N
136	20231206	100805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	-90	5	-1.63	134583090	24675	15.97	5500	5560	5380	7180	3880	5530	5454.23	5.09	0	-3273	5996	5762	5646	5412	5296	5705	5355	48	1650	500	3640	10	1	9580854	521	54.40	1.13	12	0.26	100.00	4793.00	6740	20230915	-19.29	3700	20230103	47.03	6740	-19.29	20230915	3700	47.03	20230103	6740	-19.29	20230915	3700	47.03	20230103	3.72	N	197140	500	47 억		487292	N	N	0	N	00	N
137	20231206	090807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	-50	5	-0.90	44967630	8203	5.31	5500	5560	5440	7180	3880	5530	5481.85	5.09	0	-575	5996	5762	5646	5412	5296	5705	5355	48	1650	500	3640	10	1	9580854	525	54.80	1.14	12	0.09	100.00	4793.00	6740	20230915	-18.69	3700	20230103	48.11	6740	-18.69	20230915	3700	48.11	20230103	6740	-18.69	20230915	3700	48.11	20230103	3.72	N	197140	500	47 억		487292	N	N	0	N	00	N
138	20231205	160811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-310	5	-5.31	857499890	151023	28.23	5880	5880	5530	7590	4090	5840	5677.99	5.27	0	-20892	6466	6152	5846	5532	5226	6310	5690	48	1750	500	3850	10	1	9580854	530	55.30	1.15	12	1.58	100.00	4793.00	6740	20230915	-17.95	3700	20230103	49.46	6740	-17.95	20230915	3700	49.46	20230103	6740	-17.95	20230915	3700	49.46	20230103	4.01	N	197140	500	47 억		504587	N	N	0	N	00	N
139	20231205	150807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-230	5	-3.94	816406380	143624	26.85	5880	5880	5540	7590	4090	5840	5684.33	5.27	0	-20499	6466	6152	5846	5532	5226	6310	5690	48	1750	500	3850	10	1	9580854	537	56.10	1.17	12	1.50	100.00	4793.00	6740	20230915	-16.77	3700	20230103	51.62	6740	-16.77	20230915	3700	51.62	20230103	6740	-16.77	20230915	3700	51.62	20230103	4.01	N	197140	500	47 억		504587	N	N	0	N	00	N
140	20231205	140808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-240	5	-4.11	664382040	116576	21.79	5880	5880	5580	7590	4090	5840	5699.13	5.27	0	-12735	6466	6152	5846	5532	5226	6310	5690	48	1750	500	3850	10	1	9580854	537	56.00	1.17	12	1.22	100.00	4793.00	6740	20230915	-16.91	3700	20230103	51.35	6740	-16.91	20230915	3700	51.35	20230103	6740	-16.91	20230915	3700	51.35	20230103	4.01	N	197140	500	47 억		504587	N	N	0	N	00	N
141	20231205	130804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-150	5	-2.57	545718660	95508	17.85	5880	5880	5630	7590	4090	5840	5713.85	5.27	0	-12306	6466	6152	5846	5532	5226	6310	5690	48	1750	500	3850	10	1	9580854	545	56.90	1.19	12	1.00	100.00	4793.00	6740	20230915	-15.58	3700	20230103	53.78	6740	-15.58	20230915	3700	53.78	20230103	6740	-15.58	20230915	3700	53.78	20230103	4.01	N	197140	500	47 억		504587	N	N	0	N	00	N
142	20231205	120801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-180	5	-3.08	473763810	82872	15.49	5880	5880	5630	7590	4090	5840	5716.81	5.27	0	-10909	6466	6152	5846	5532	5226	6310	5690	48	1750	500	3850	10	1	9580854	542	56.60	1.18	12	0.86	100.00	4793.00	6740	20230915	-16.02	3700	20230103	52.97	6740	-16.02	20230915	3700	52.97	20230103	6740	-16.02	20230915	3700	52.97	20230103	4.01	N	197140	500	47 억		504587	N	N	0	N	00	N
143	20231205	110802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-110	5	-1.88	368135510	64253	12.01	5880	5880	5630	7590	4090	5840	5729.47	5.27	0	-8254	6466	6152	5846	5532	5226	6310	5690	48	1750	500	3850	10	1	9580854	549	57.30	1.20	12	0.67	100.00	4793.00	6740	20230915	-14.99	3700	20230103	54.86	6740	-14.99	20230915	3700	54.86	20230103	6740	-14.99	20230915	3700	54.86	20230103	4.01	N	197140	500	47 억		504587	N	N	0	N	00	N
144	20231205	100806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-70	5	-1.20	290626630	50712	9.48	5880	5880	5630	7590	4090	5840	5730.92	5.27	0	-7348	6466	6152	5846	5532	5226	6310	5690	48	1750	500	3850	10	1	9580854	553	57.70	1.20	12	0.53	100.00	4793.00	6740	20230915	-14.39	3700	20230103	55.95	6740	-14.39	20230915	3700	55.95	20230103	6740	-14.39	20230915	3700	55.95	20230103	4.01	N	197140	500	47 억		504587	N	N	0	N	00	N
145	20231205	090800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-160	5	-2.74	135205640	23409	4.38	5880	5880	5680	7590	4090	5840	5775.80	5.27	0	-5888	6466	6152	5846	5532	5226	6310	5690	48	1750	500	3850	10	1	9580854	544	56.80	1.19	12	0.24	100.00	4793.00	6740	20230915	-15.73	3700	20230103	53.51	6740	-15.73	20230915	3700	53.51	20230103	6740	-15.73	20230915	3700	53.51	20230103	4.01	N	197140	500	47 억		504587	N	N	0	N	00	N
146	20231204	160758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	290	2	5.23	3168772440	534359	160.85	5670	6160	5540	7210	3890	5550	5930.06	5.04	0	33613	6170	5860	5540	5230	4910	6015	5385	48	1660	500	3660	10	1	9580854	560	58.40	1.22	12	5.58	100.00	4793.00	6740	20230915	-13.35	3700	20230103	57.84	6740	-13.35	20230915	3700	57.84	20230103	6740	-13.35	20230915	3700	57.84	20230103	4.03	N	197140	500	47 억		482982	N	N	0	N	00	N
147	20231204	150801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	250	2	4.50	3101404640	522812	157.37	5670	6160	5540	7210	3890	5550	5932.16	5.04	0	34288	6170	5860	5540	5230	4910	6015	5385	48	1660	500	3660	10	1	9580854	556	58.00	1.21	12	5.46	100.00	4793.00	6740	20230915	-13.95	3700	20230103	56.76	6740	-13.95	20230915	3700	56.76	20230103	6740	-13.95	20230915	3700	56.76	20230103	4.03	N	197140	500	47 억		482982	N	N	0	N	00	N
148	20231204	140755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	370	2	6.67	2846160630	478969	144.18	5670	6160	5540	7210	3890	5550	5942.26	5.04	0	28198	6170	5860	5540	5230	4910	6015	5385	48	1660	500	3660	10	1	9580854	567	59.20	1.24	12	5.00	100.00	4793.00	6740	20230915	-12.17	3700	20230103	60.00	6740	-12.17	20230915	3700	60.00	20230103	6740	-12.17	20230915	3700	60.00	20230103	4.03	N	197140	500	47 억		482982	N	N	0	N	00	N
149	20231204	130754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6030	480	2	8.65	2576956760	433999	130.64	5670	6160	5540	7210	3890	5550	5937.70	5.04	0	25281	6170	5860	5540	5230	4910	6015	5385	48	1660	500	3660	10	1	9580854	578	60.30	1.26	12	4.53	100.00	4793.00	6740	20230915	-10.53	3700	20230103	62.97	6740	-10.53	20230915	3700	62.97	20230103	6740	-10.53	20230915	3700	62.97	20230103	4.03	N	197140	500	47 억		482982	N	N	0	N	00	N
150	20231204	120755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6060	510	2	9.19	2222748810	375241	112.95	5670	6160	5540	7210	3890	5550	5923.52	5.04	0	16322	6170	5860	5540	5230	4910	6015	5385	48	1660	500	3660	10	1	9580854	581	60.60	1.26	12	3.92	100.00	4793.00	6740	20230915	-10.09	3700	20230103	63.78	6740	-10.09	20230915	3700	63.78	20230103	6740	-10.09	20230915	3700	63.78	20230103	4.03	N	197140	500	47 억		482982	N	N	0	N	00	N
151	20231204	110757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	260	2	4.68	641874390	112719	33.93	5670	5840	5540	7210	3890	5550	5694.46	5.04	0	-10286	6170	5860	5540	5230	4910	6015	5385	48	1660	500	3660	10	1	9580854	557	58.10	1.21	12	1.18	100.00	4793.00	6740	20230915	-13.80	3700	20230103	57.03	6740	-13.80	20230915	3700	57.03	20230103	6740	-13.80	20230915	3700	57.03	20230103	4.03	N	197140	500	47 억		482982	N	N	0	N	00	N
152	20231204	100756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	220	2	3.96	566983250	99711	30.01	5670	5840	5540	7210	3890	5550	5686.27	5.04	0	-10354	6170	5860	5540	5230	4910	6015	5385	48	1660	500	3660	10	1	9580854	553	57.70	1.20	12	1.04	100.00	4793.00	6740	20230915	-14.39	3700	20230103	55.95	6740	-14.39	20230915	3700	55.95	20230103	6740	-14.39	20230915	3700	55.95	20230103	4.03	N	197140	500	47 억		482982	N	N	0	N	00	N
153	20231204	090756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	140	2	2.52	164104720	28996	8.73	5670	5710	5590	7210	3890	5550	5659.56	5.04	0	-5430	6170	5860	5540	5230	4910	6015	5385	48	1660	500	3660	10	1	9580854	545	56.90	1.19	12	0.30	100.00	4793.00	6740	20230915	-15.58	3700	20230103	53.78	6740	-15.58	20230915	3700	53.78	20230103	6740	-15.58	20230915	3700	53.78	20230103	4.03	N	197140	500	47 억		482982	N	N	0	N	00	N
154	20231201	160756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	150	2	2.78	1854871750	329472	157.19	5510	5850	5220	7020	3780	5400	5629.88	4.88	0	14557	5826	5612	5336	5122	4846	5720	5230	48	1620	500	3560	10	1	9580854	532	55.50	1.16	12	3.44	100.00	4793.00	6740	20230915	-17.66	3600	20221129	54.17	6740	-17.66	20230915	3700	50.00	20230103	6740	-17.66	20230915	3700	50.00	20230103	4.07	N	197140	500	47 억		467804	N	N	0	N	00	N
155	20231201	150753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	180	2	3.33	1787509300	317384	151.43	5510	5850	5220	7020	3780	5400	5632.01	4.88	0	15988	5826	5612	5336	5122	4846	5720	5230	48	1620	500	3560	10	1	9580854	535	55.80	1.16	12	3.31	100.00	4793.00	6740	20230915	-17.21	3600	20221129	55.00	6740	-17.21	20230915	3700	50.81	20230103	6740	-17.21	20230915	3700	50.81	20230103	4.07	N	197140	500	47 억		467804	N	N	0	N	00	N
156	20231201	140754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	270	2	5.00	1704859060	302566	144.36	5510	5850	5220	7020	3780	5400	5634.67	4.88	0	15285	5826	5612	5336	5122	4846	5720	5230	48	1620	500	3560	10	1	9580854	543	56.70	1.18	12	3.16	100.00	4793.00	6740	20230915	-15.88	3600	20221129	57.50	6740	-15.88	20230915	3700	53.24	20230103	6740	-15.88	20230915	3700	53.24	20230103	4.07	N	197140	500	47 억		467804	N	N	0	N	00	N
157	20231201	130755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	280	2	5.19	1511956330	268466	128.09	5510	5850	5220	7020	3780	5400	5631.84	4.88	0	9055	5826	5612	5336	5122	4846	5720	5230	48	1620	500	3560	10	1	9580854	544	56.80	1.19	12	2.80	100.00	4793.00	6740	20230915	-15.73	3600	20221129	57.78	6740	-15.73	20230915	3700	53.51	20230103	6740	-15.73	20230915	3700	53.51	20230103	4.07	N	197140	500	47 억		467804	N	N	0	N	00	N
158	20231201	120801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	190	2	3.52	546337770	100279	47.84	5510	5610	5220	7020	3780	5400	5448.18	4.88	0	-9961	5826	5612	5336	5122	4846	5720	5230	48	1620	500	3560	10	1	9580854	536	55.90	1.17	12	1.05	100.00	4793.00	6740	20230915	-17.06	3600	20221129	55.28	6740	-17.06	20230915	3700	51.08	20230103	6740	-17.06	20230915	3700	51.08	20230103	4.07	N	197140	500	47 억		467804	N	N	0	N	00	N
159	20231201	110756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	120	2	2.22	360699570	66842	31.89	5510	5540	5220	7020	3780	5400	5396.30	4.88	0	-7598	5826	5612	5336	5122	4846	5720	5230	48	1620	500	3560	10	1	9580854	529	55.20	1.15	12	0.70	100.00	4793.00	6740	20230915	-18.10	3600	20221129	53.33	6740	-18.10	20230915	3700	49.19	20230103	6740	-18.10	20230915	3700	49.19	20230103	4.07	N	197140	500	47 억		467804	N	N	0	N	00	N
160	20231201	100802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	0	3	0.00	257339830	47989	22.90	5510	5540	5220	7020	3780	5400	5362.48	4.88	0	-5565	5826	5612	5336	5122	4846	5720	5230	48	1620	500	3560	10	1	9580854	517	54.00	1.13	12	0.50	100.00	4793.00	6740	20230915	-19.88	3600	20221129	50.00	6740	-19.88	20230915	3700	45.95	20230103	6740	-19.88	20230915	3700	45.95	20230103	4.07	N	197140	500	47 억		467804	N	N	0	N	00	N
161	20231201	090753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	40	2	0.74	70692560	12899	6.15	5510	5540	5410	7020	3780	5400	5480.47	4.88	0	-4889	5826	5612	5336	5122	4846	5720	5230	48	1620	500	3560	10	1	9580854	521	54.40	1.13	12	0.13	100.00	4793.00	6740	20230915	-19.29	3600	20221129	51.11	6740	-19.29	20230915	3700	47.03	20230103	6740	-19.29	20230915	3700	47.03	20230103	4.07	N	197140	500	47 억		467804	N	N	0	N	00	N