KissMeData/258790/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	161144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1448	-17	5	-1.16	316755897	221613	692.48	1432	1465	1409	1904	1026	1465	1429.12	0.47	26501	26294	1486	1475	1466	1455	1446	1471	1451	25	439	100	930	1	1	24991284	362	41.37	1.94	12	0.89	35.00	748.00	2440	20230203	-40.66	1271	20231024	13.93	2440	-40.66	20230203	1271	13.93	20231024	2440	-40.66	20230203	1271	13.93	20231024	2.09	N	258790	100	24 억		118550	N	N	0	N	00	N
3	20231229	151130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1448	-17	5	-1.16	316755897	221613	692.48	1432	1465	1409	1904	1026	1465	1429.12	0.47	26501	26294	1486	1475	1466	1455	1446	1471	1451	25	439	100	930	1	1	24991284	362	41.37	1.94	12	0.89	35.00	748.00	2440	20230203	-40.66	1271	20231024	13.93	2440	-40.66	20230203	1271	13.93	20231024	2440	-40.66	20230203	1271	13.93	20231024	2.09	N	258790	100	24 억		118550	N	N	0	N	00	N
4	20231229	141128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1448	-17	5	-1.16	316755897	221613	692.48	1432	1465	1409	1904	1026	1465	1429.12	0.47	26501	26294	1486	1475	1466	1455	1446	1471	1451	25	439	100	930	1	1	24991284	362	41.37	1.94	12	0.89	35.00	748.00	2440	20230203	-40.66	1271	20231024	13.93	2440	-40.66	20230203	1271	13.93	20231024	2440	-40.66	20230203	1271	13.93	20231024	2.09	N	258790	100	24 억		118550	N	N	0	N	00	N
5	20231229	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1448	-17	5	-1.16	316755897	221613	692.48	1432	1465	1409	1904	1026	1465	1429.12	0.47	26501	26294	1486	1475	1466	1455	1446	1471	1451	25	439	100	930	1	1	24991284	362	41.37	1.94	12	0.89	35.00	748.00	2440	20230203	-40.66	1271	20231024	13.93	2440	-40.66	20230203	1271	13.93	20231024	2440	-40.66	20230203	1271	13.93	20231024	2.09	N	258790	100	24 억		118550	N	N	0	N	00	N
6	20231229	121133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1448	-17	5	-1.16	316755897	221613	692.48	1432	1465	1409	1904	1026	1465	1429.12	0.47	26501	26294	1486	1475	1466	1455	1446	1471	1451	25	439	100	930	1	1	24991284	362	41.37	1.94	12	0.89	35.00	748.00	2440	20230203	-40.66	1271	20231024	13.93	2440	-40.66	20230203	1271	13.93	20231024	2440	-40.66	20230203	1271	13.93	20231024	2.09	N	258790	100	24 억		118550	N	N	0	N	00	N
7	20231229	111041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1448	-17	5	-1.16	316755897	221613	692.48	1432	1465	1409	1904	1026	1465	1429.12	0.47	26501	26294	1486	1475	1466	1455	1446	1471	1451	25	439	100	930	1	1	24991284	362	41.37	1.94	12	0.89	35.00	748.00	2440	20230203	-40.66	1271	20231024	13.93	2440	-40.66	20230203	1271	13.93	20231024	2440	-40.66	20230203	1271	13.93	20231024	2.09	N	258790	100	24 억		118550	N	N	0	N	00	N
8	20231229	101053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1448	-17	5	-1.16	316755897	221613	692.48	1432	1465	1409	1904	1026	1465	1429.12	0.47	26501	26294	1486	1475	1466	1455	1446	1471	1451	25	439	100	930	1	1	24991284	362	41.37	1.94	12	0.89	35.00	748.00	2440	20230203	-40.66	1271	20231024	13.93	2440	-40.66	20230203	1271	13.93	20231024	2440	-40.66	20230203	1271	13.93	20231024	2.09	N	258790	100	24 억		118550	N	N	0	N	00	N
9	20231229	091051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1448	-17	5	-1.16	316755897	221613	692.48	1432	1465	1409	1904	1026	1465	1429.12	0.47	26501	26294	1486	1475	1466	1455	1446	1471	1451	25	439	100	930	1	1	24991284	362	41.37	1.94	12	0.89	35.00	748.00	2440	20230203	-40.66	1271	20231024	13.93	2440	-40.66	20230203	1271	13.93	20231024	2440	-40.66	20230203	1271	13.93	20231024	2.09	N	258790	100	24 억		118550	N	N	0	N	00	N
10	20231228	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1448	-17	5	-1.16	315882753	221010	690.59	1432	1465	1409	1904	1026	1465	1429.12	0.37	0	26294	1486	1475	1466	1455	1446	1471	1451	25	439	100	930	1	1	24991284	362	41.37	1.94	12	0.88	35.00	748.00	2440	20230203	-40.66	1271	20231024	13.93	2440	-40.66	20230203	1271	13.93	20231024	2440	-40.66	20230203	1271	13.93	20231024	2.09	N	258790	100	24 억		92049	N	N	0	N	00	N
11	20231228	151049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	-55	5	-3.75	299155685	209401	654.32	1432	1465	1409	1904	1026	1465	1428.59	0.37	0	26480	1486	1475	1466	1455	1446	1471	1451	25	439	100	930	1	1	24991284	352	40.29	1.89	12	0.84	35.00	748.00	2440	20230203	-42.21	1271	20231024	10.94	2440	-42.21	20230203	1271	10.94	20231024	2440	-42.21	20230203	1271	10.94	20231024	2.09	N	258790	100	24 억		92049	N	N	0	N	00	N
12	20231228	141039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	-55	5	-3.75	219855122	153247	478.85	1432	1465	1410	1904	1026	1465	1434.60	0.37	0	23206	1486	1475	1466	1455	1446	1471	1451	25	439	100	930	1	1	24991284	352	40.29	1.89	12	0.61	35.00	748.00	2440	20230203	-42.21	1271	20231024	10.94	2440	-42.21	20230203	1271	10.94	20231024	2440	-42.21	20230203	1271	10.94	20231024	2.09	N	258790	100	24 억		92049	N	N	0	N	00	N
13	20231228	131039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1432	-33	5	-2.25	133165222	92158	287.97	1432	1465	1431	1904	1026	1465	1444.92	0.37	0	20624	1486	1475	1466	1455	1446	1471	1451	25	439	100	930	1	1	24991284	358	40.91	1.91	12	0.37	35.00	748.00	2440	20230203	-41.31	1271	20231024	12.67	2440	-41.31	20230203	1271	12.67	20231024	2440	-41.31	20230203	1271	12.67	20231024	2.09	N	258790	100	24 억		92049	N	N	0	N	00	N
14	20231228	121043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1451	-14	5	-0.96	119769695	82832	258.83	1432	1465	1432	1904	1026	1465	1445.89	0.37	0	20647	1486	1475	1466	1455	1446	1471	1451	25	439	100	930	1	1	24991284	363	41.46	1.94	12	0.33	35.00	748.00	2440	20230203	-40.53	1271	20231024	14.16	2440	-40.53	20230203	1271	14.16	20231024	2440	-40.53	20230203	1271	14.16	20231024	2.09	N	258790	100	24 억		92049	N	N	0	N	00	N
15	20231228	111045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1452	-13	5	-0.89	116501878	80570	251.76	1432	1465	1432	1904	1026	1465	1445.92	0.37	0	20637	1486	1475	1466	1455	1446	1471	1451	25	439	100	930	1	1	24991284	363	41.49	1.94	12	0.32	35.00	748.00	2440	20230203	-40.49	1271	20231024	14.24	2440	-40.49	20230203	1271	14.24	20231024	2440	-40.49	20230203	1271	14.24	20231024	2.09	N	258790	100	24 억		92049	N	N	0	N	00	N
16	20231228	101041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1459	-6	5	-0.41	96320052	66585	208.06	1432	1465	1432	1904	1026	1465	1446.52	0.37	0	19503	1486	1475	1466	1455	1446	1471	1451	25	439	100	930	1	1	24991284	365	41.69	1.95	12	0.27	35.00	748.00	2440	20230203	-40.20	1271	20231024	14.79	2440	-40.20	20230203	1271	14.79	20231024	2440	-40.20	20230203	1271	14.79	20231024	2.09	N	258790	100	24 억		92049	N	N	0	N	00	N
17	20231228	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1450	-15	5	-1.02	36936331	25641	80.12	1432	1461	1432	1904	1026	1465	1440.32	0.37	0	2311	1486	1475	1466	1455	1446	1471	1451	25	439	100	930	1	1	24991284	362	41.43	1.94	12	0.10	35.00	748.00	2440	20230203	-40.57	1271	20231024	14.08	2440	-40.57	20230203	1271	14.08	20231024	2440	-40.57	20230203	1271	14.08	20231024	2.09	N	258790	100	24 억		92049	N	N	0	N	00	N
18	20231227	161029	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1465	-5	5	-0.34	34662429	23673	27.31	1470	1477	1457	1911	1029	1470	1464.22	0.35	0	3675	1534	1501	1477	1444	1420	1490	1433	25	441	100	940	1	1	24991284	366	41.86	1.96	12	0.09	35.00	748.00	2440	20230203	-39.96	1271	20231024	15.26	2440	-39.96	20230203	1271	15.26	20231024	2440	-39.96	20230203	1271	15.26	20231024	2.11	N	258790	100	24 억		88375	N	N	0	N	00	N
19	20231227	151045	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1470	0	3	0.00	34038283	23248	26.82	1470	1477	1457	1911	1029	1470	1464.14	0.35	0	3677	1534	1501	1477	1444	1420	1490	1433	25	441	100	940	1	1	24991284	367	42.00	1.97	12	0.09	35.00	748.00	2440	20230203	-39.75	1271	20231024	15.66	2440	-39.75	20230203	1271	15.66	20231024	2440	-39.75	20230203	1271	15.66	20231024	2.11	N	258790	100	24 억		88375	N	N	0	N	00	N
20	20231227	141040	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1471	1	2	0.07	31007111	21177	24.43	1470	1477	1457	1911	1029	1470	1464.19	0.35	0	3763	1534	1501	1477	1444	1420	1490	1433	25	441	100	940	1	1	24991284	368	42.03	1.97	12	0.08	35.00	748.00	2440	20230203	-39.71	1271	20231024	15.74	2440	-39.71	20230203	1271	15.74	20231024	2440	-39.71	20230203	1271	15.74	20231024	2.11	N	258790	100	24 억		88375	N	N	0	N	00	N
21	20231227	131032	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1462	-8	5	-0.54	22429944	15318	17.67	1470	1477	1457	1911	1029	1470	1464.29	0.35	0	2420	1534	1501	1477	1444	1420	1490	1433	25	441	100	940	1	1	24991284	365	41.77	1.95	12	0.06	35.00	748.00	2440	20230203	-40.08	1271	20231024	15.03	2440	-40.08	20230203	1271	15.03	20231024	2440	-40.08	20230203	1271	15.03	20231024	2.11	N	258790	100	24 억		88375	N	N	0	N	00	N
22	20231227	121033	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1472	2	2	0.14	20942522	14302	16.50	1470	1477	1457	1911	1029	1470	1464.31	0.35	0	2064	1534	1501	1477	1444	1420	1490	1433	25	441	100	940	1	1	24991284	368	42.06	1.97	12	0.06	35.00	748.00	2440	20230203	-39.67	1271	20231024	15.81	2440	-39.67	20230203	1271	15.81	20231024	2440	-39.67	20230203	1271	15.81	20231024	2.11	N	258790	100	24 억		88375	N	N	0	N	00	N
23	20231227	111042	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1469	-1	5	-0.07	15554388	10618	12.25	1470	1477	1459	1911	1029	1470	1464.91	0.35	0	783	1534	1501	1477	1444	1420	1490	1433	25	441	100	940	1	1	24991284	367	41.97	1.96	12	0.04	35.00	748.00	2440	20230203	-39.80	1271	20231024	15.58	2440	-39.80	20230203	1271	15.58	20231024	2440	-39.80	20230203	1271	15.58	20231024	2.11	N	258790	100	24 억		88375	N	N	0	N	00	N
24	20231227	101039	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1470	0	3	0.00	13215558	9017	10.40	1470	1477	1460	1911	1029	1470	1465.63	0.35	0	783	1534	1501	1477	1444	1420	1490	1433	25	441	100	940	1	1	24991284	367	42.00	1.97	12	0.04	35.00	748.00	2440	20230203	-39.75	1271	20231024	15.66	2440	-39.75	20230203	1271	15.66	20231024	2440	-39.75	20230203	1271	15.66	20231024	2.11	N	258790	100	24 억		88375	N	N	0	N	00	N
25	20231227	091043	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1470	0	3	0.00	2347204	1597	1.84	1470	1477	1460	1911	1029	1470	1469.76	0.35	0	783	1534	1501	1477	1444	1420	1490	1433	25	441	100	940	1	1	24991284	367	42.00	1.97	12	0.01	35.00	748.00	2440	20230203	-39.75	1271	20231024	15.66	2440	-39.75	20230203	1271	15.66	20231024	2440	-39.75	20230203	1271	15.66	20231024	2.11	N	258790	100	24 억		88375	N	N	0	N	00	N
26	20231226	161041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1470	-7	5	-0.47	127610050	86667	160.33	1477	1510	1453	1920	1034	1477	1472.42	0.36	0	-900	1541	1509	1493	1461	1445	1501	1453	25	443	100	940	1	1	24991284	367	42.00	1.97	12	0.35	35.00	748.00	2440	20230203	-39.75	1271	20231024	15.66	2440	-39.75	20230203	1271	15.66	20231024	2440	-39.75	20230203	1271	15.66	20231024	2.10	N	258790	100	24 억		89274	N	N	0	N	00	N
27	20231226	151040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1477	0	3	0.00	113453032	77037	142.51	1477	1510	1453	1920	1034	1477	1472.71	0.36	0	4841	1541	1509	1493	1461	1445	1501	1453	25	443	100	940	1	1	24991284	369	42.20	1.97	12	0.31	35.00	748.00	2440	20230203	-39.47	1271	20231024	16.21	2440	-39.47	20230203	1271	16.21	20231024	2440	-39.47	20230203	1271	16.21	20231024	2.10	N	258790	100	24 억		89274	N	N	0	N	00	N
28	20231226	141043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1490	13	2	0.88	92269102	62610	115.82	1477	1510	1453	1920	1034	1477	1473.71	0.36	0	31	1541	1509	1493	1461	1445	1501	1453	25	443	100	940	1	1	24991284	372	42.57	1.99	12	0.25	35.00	748.00	2440	20230203	-38.93	1271	20231024	17.23	2440	-38.93	20230203	1271	17.23	20231024	2440	-38.93	20230203	1271	17.23	20231024	2.10	N	258790	100	24 억		89274	N	N	0	N	00	N
29	20231226	131041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	23	2	1.56	87295302	59291	109.68	1477	1510	1453	1920	1034	1477	1472.32	0.36	0	1119	1541	1509	1493	1461	1445	1501	1453	25	443	100	940	1	1	24991284	375	42.86	2.01	12	0.24	35.00	748.00	2440	20230203	-38.52	1271	20231024	18.02	2440	-38.52	20230203	1271	18.02	20231024	2440	-38.52	20230203	1271	18.02	20231024	2.10	N	258790	100	24 억		89274	N	N	0	N	00	N
30	20231226	121040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1490	13	2	0.88	64573180	43889	81.19	1477	1510	1453	1920	1034	1477	1471.28	0.36	0	860	1541	1509	1493	1461	1445	1501	1453	25	443	100	940	1	1	24991284	372	42.57	1.99	12	0.18	35.00	748.00	2440	20230203	-38.93	1271	20231024	17.23	2440	-38.93	20230203	1271	17.23	20231024	2440	-38.93	20230203	1271	17.23	20231024	2.10	N	258790	100	24 억		89274	N	N	0	N	00	N
31	20231226	111045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1490	13	2	0.88	54571756	37140	68.71	1477	1510	1453	1920	1034	1477	1469.34	0.36	0	1456	1541	1509	1493	1461	1445	1501	1453	25	443	100	940	1	1	24991284	372	42.57	1.99	12	0.15	35.00	748.00	2440	20230203	-38.93	1271	20231024	17.23	2440	-38.93	20230203	1271	17.23	20231024	2440	-38.93	20230203	1271	17.23	20231024	2.10	N	258790	100	24 억		89274	N	N	0	N	00	N
32	20231226	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	23	2	1.56	39030098	26556	49.13	1477	1510	1453	1920	1034	1477	1469.72	0.36	0	1814	1541	1509	1493	1461	1445	1501	1453	25	443	100	940	1	1	24991284	375	42.86	2.01	12	0.11	35.00	748.00	2440	20230203	-38.52	1271	20231024	18.02	2440	-38.52	20230203	1271	18.02	20231024	2440	-38.52	20230203	1271	18.02	20231024	2.10	N	258790	100	24 억		89274	N	N	0	N	00	N
33	20231226	091041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1466	-11	5	-0.74	9162318	6222	11.51	1477	1477	1463	1920	1034	1477	1472.53	0.36	0	-600	1541	1509	1493	1461	1445	1501	1453	25	443	100	940	1	1	24991284	366	41.89	1.96	12	0.02	35.00	748.00	2440	20230203	-39.92	1271	20231024	15.34	2440	-39.92	20230203	1271	15.34	20231024	2440	-39.92	20230203	1271	15.34	20231024	2.10	N	258790	100	24 억		89274	N	N	0	N	00	N
34	20231222	161025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1477	-16	5	-1.07	78636602	52925	181.09	1493	1525	1477	1940	1046	1493	1485.85	0.37	0	-8979	1592	1542	1510	1460	1428	1526	1444	25	447	100	950	1	1	24991284	369	42.20	1.97	12	0.21	35.00	748.00	2440	20230203	-39.47	1271	20231024	16.21	2440	-39.47	20230203	1271	16.21	20231024	2440	-39.47	20230203	1271	16.21	20231024	2.08	N	258790	100	24 억		93210	N	N	0	N	00	N
35	20231222	151022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1479	-14	5	-0.94	76185971	51266	175.41	1493	1525	1479	1940	1046	1493	1486.09	0.37	0	-8889	1592	1542	1510	1460	1428	1526	1444	25	447	100	950	1	1	24991284	370	42.26	1.98	12	0.21	35.00	748.00	2440	20230203	-39.39	1271	20231024	16.37	2440	-39.39	20230203	1271	16.37	20231024	2440	-39.39	20230203	1271	16.37	20231024	2.08	N	258790	100	24 억		93210	N	N	0	N	00	N
36	20231222	141020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1490	-3	5	-0.20	60559756	40715	139.31	1493	1525	1480	1940	1046	1493	1487.41	0.37	0	-8181	1592	1542	1510	1460	1428	1526	1444	25	447	100	950	1	1	24991284	372	42.57	1.99	12	0.16	35.00	748.00	2440	20230203	-38.93	1271	20231024	17.23	2440	-38.93	20230203	1271	17.23	20231024	2440	-38.93	20230203	1271	17.23	20231024	2.08	N	258790	100	24 억		93210	N	N	0	N	00	N
37	20231222	131021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1498	5	2	0.33	35771692	24026	82.21	1493	1525	1480	1940	1046	1493	1488.87	0.37	0	-6508	1592	1542	1510	1460	1428	1526	1444	25	447	100	950	1	1	24991284	374	42.80	2.00	12	0.10	35.00	748.00	2440	20230203	-38.61	1271	20231024	17.86	2440	-38.61	20230203	1271	17.86	20231024	2440	-38.61	20230203	1271	17.86	20231024	2.08	N	258790	100	24 억		93210	N	N	0	N	00	N
38	20231222	121020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1495	2	2	0.13	34096815	22907	78.38	1493	1525	1480	1940	1046	1493	1488.49	0.37	0	-6498	1592	1542	1510	1460	1428	1526	1444	25	447	100	950	1	1	24991284	374	42.71	2.00	12	0.09	35.00	748.00	2440	20230203	-38.73	1271	20231024	17.62	2440	-38.73	20230203	1271	17.62	20231024	2440	-38.73	20230203	1271	17.62	20231024	2.08	N	258790	100	24 억		93210	N	N	0	N	00	N
39	20231222	111020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1495	2	2	0.13	33185706	22296	76.29	1493	1525	1480	1940	1046	1493	1488.42	0.37	0	-6164	1592	1542	1510	1460	1428	1526	1444	25	447	100	950	1	1	24991284	374	42.71	2.00	12	0.09	35.00	748.00	2440	20230203	-38.73	1271	20231024	17.62	2440	-38.73	20230203	1271	17.62	20231024	2440	-38.73	20230203	1271	17.62	20231024	2.08	N	258790	100	24 억		93210	N	N	0	N	00	N
40	20231222	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1504	11	2	0.74	23917607	16069	54.98	1493	1525	1480	1940	1046	1493	1488.43	0.37	0	-5234	1592	1542	1510	1460	1428	1526	1444	25	447	100	950	1	1	24991284	376	42.97	2.01	12	0.06	35.00	748.00	2440	20230203	-38.36	1271	20231024	18.33	2440	-38.36	20230203	1271	18.33	20231024	2440	-38.36	20230203	1271	18.33	20231024	2.08	N	258790	100	24 억		93210	N	N	0	N	00	N
41	20231222	091020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1492	-1	5	-0.07	7733892	5210	17.83	1493	1496	1482	1940	1046	1493	1484.43	0.37	0	-3775	1592	1542	1510	1460	1428	1526	1444	25	447	100	950	1	1	24991284	373	42.63	1.99	12	0.02	35.00	748.00	2440	20230203	-38.85	1271	20231024	17.39	2440	-38.85	20230203	1271	17.39	20231024	2440	-38.85	20230203	1271	17.39	20231024	2.08	N	258790	100	24 억		93210	N	N	0	N	00	N
42	20231221	161013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1493	-4	5	-0.27	43513463	29226	118.16	1497	1560	1478	1946	1048	1497	1488.86	0.40	0	-6417	1513	1504	1496	1487	1479	1501	1484	25	449	100	950	1	1	24991284	373	42.66	2.00	12	0.12	35.00	748.00	2440	20230203	-38.81	1271	20231024	17.47	2440	-38.81	20230203	1271	17.47	20231024	2440	-38.81	20230203	1271	17.47	20231024	2.13	N	258790	100	24 억		99622	N	N	0	N	00	N
43	20231221	151017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1484	-13	5	-0.87	38060004	25552	103.31	1497	1560	1478	1946	1048	1497	1489.51	0.40	0	-6262	1513	1504	1496	1487	1479	1501	1484	25	449	100	950	1	1	24991284	371	42.40	1.98	12	0.10	35.00	748.00	2440	20230203	-39.18	1271	20231024	16.76	2440	-39.18	20230203	1271	16.76	20231024	2440	-39.18	20230203	1271	16.76	20231024	2.13	N	258790	100	24 억		99622	N	N	0	N	00	N
44	20231221	141014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1484	-13	5	-0.87	30664112	20554	83.10	1497	1560	1478	1946	1048	1497	1491.88	0.40	0	-6070	1513	1504	1496	1487	1479	1501	1484	25	449	100	950	1	1	24991284	371	42.40	1.98	12	0.08	35.00	748.00	2440	20230203	-39.18	1271	20231024	16.76	2440	-39.18	20230203	1271	16.76	20231024	2440	-39.18	20230203	1271	16.76	20231024	2.13	N	258790	100	24 억		99622	N	N	0	N	00	N
45	20231221	131011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1483	-14	5	-0.94	21496409	14360	58.06	1497	1560	1483	1946	1048	1497	1496.96	0.40	0	-5486	1513	1504	1496	1487	1479	1501	1484	25	449	100	950	1	1	24991284	371	42.37	1.98	12	0.06	35.00	748.00	2440	20230203	-39.22	1271	20231024	16.68	2440	-39.22	20230203	1271	16.68	20231024	2440	-39.22	20230203	1271	16.68	20231024	2.13	N	258790	100	24 억		99622	N	N	0	N	00	N
46	20231221	121018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1487	-10	5	-0.67	17528996	11693	47.28	1497	1560	1487	1946	1048	1497	1499.10	0.40	0	-4995	1513	1504	1496	1487	1479	1501	1484	25	449	100	950	1	1	24991284	372	42.49	1.99	12	0.05	35.00	748.00	2440	20230203	-39.06	1271	20231024	16.99	2440	-39.06	20230203	1271	16.99	20231024	2440	-39.06	20230203	1271	16.99	20231024	2.13	N	258790	100	24 억		99622	N	N	0	N	00	N
47	20231221	111018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1488	-9	5	-0.60	16396622	10932	44.20	1497	1560	1487	1946	1048	1497	1499.87	0.40	0	-4995	1513	1504	1496	1487	1479	1501	1484	25	449	100	950	1	1	24991284	372	42.51	1.99	12	0.04	35.00	748.00	2440	20230203	-39.02	1271	20231024	17.07	2440	-39.02	20230203	1271	17.07	20231024	2440	-39.02	20230203	1271	17.07	20231024	2.13	N	258790	100	24 억		99622	N	N	0	N	00	N
48	20231221	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1493	-4	5	-0.27	9911617	6583	26.62	1497	1560	1488	1946	1048	1497	1505.64	0.40	0	-915	1513	1504	1496	1487	1479	1501	1484	25	449	100	950	1	1	24991284	373	42.66	2.00	12	0.03	35.00	748.00	2440	20230203	-38.81	1271	20231024	17.47	2440	-38.81	20230203	1271	17.47	20231024	2440	-38.81	20230203	1271	17.47	20231024	2.13	N	258790	100	24 억		99622	N	N	0	N	00	N
49	20231221	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1509	12	2	0.80	5751013	3798	15.36	1497	1560	1494	1946	1048	1497	1514.22	0.40	0	-223	1513	1504	1496	1487	1479	1501	1484	25	449	100	950	1	1	24991284	377	43.11	2.02	12	0.02	35.00	748.00	2440	20230203	-38.16	1271	20231024	18.73	2440	-38.16	20230203	1271	18.73	20231024	2440	-38.16	20230203	1271	18.73	20231024	2.13	N	258790	100	24 억		99622	N	N	0	N	00	N
50	20231220	161018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1497	1	2	0.07	37052395	24734	45.62	1505	1505	1488	1944	1048	1496	1498.03	0.42	0	-5774	1601	1548	1509	1456	1417	1575	1483	25	448	100	950	1	1	24991284	374	42.77	2.00	12	0.10	35.00	748.00	2440	20230203	-38.65	1271	20231024	17.78	2440	-38.65	20230203	1271	17.78	20231024	2440	-38.65	20230203	1271	17.78	20231024	2.11	N	258790	100	24 억		105063	N	N	0	N	00	N
51	20231220	151106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1496	0	3	0.00	35104080	23432	43.22	1505	1505	1488	1944	1048	1496	1498.13	0.42	0	-4957	1601	1548	1509	1456	1417	1575	1483	25	448	100	950	1	1	24991284	374	42.74	2.00	12	0.09	35.00	748.00	2440	20230203	-38.69	1271	20231024	17.70	2440	-38.69	20230203	1271	17.70	20231024	2440	-38.69	20230203	1271	17.70	20231024	2.11	N	258790	100	24 억		105063	N	N	0	N	00	N
52	20231220	141127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1491	-5	5	-0.33	25760760	17193	31.71	1505	1505	1491	1944	1048	1496	1498.33	0.42	0	-3988	1601	1548	1509	1456	1417	1575	1483	25	448	100	950	1	1	24991284	373	42.60	1.99	12	0.07	35.00	748.00	2440	20230203	-38.89	1271	20231024	17.31	2440	-38.89	20230203	1271	17.31	20231024	2440	-38.89	20230203	1271	17.31	20231024	2.11	N	258790	100	24 억		105063	N	N	0	N	00	N
53	20231220	131116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1498	2	2	0.13	22350184	14907	27.50	1505	1505	1496	1944	1048	1496	1499.31	0.42	0	-3196	1601	1548	1509	1456	1417	1575	1483	25	448	100	950	1	1	24991284	374	42.80	2.00	12	0.06	35.00	748.00	2440	20230203	-38.61	1271	20231024	17.86	2440	-38.61	20230203	1271	17.86	20231024	2440	-38.61	20230203	1271	17.86	20231024	2.11	N	258790	100	24 억		105063	N	N	0	N	00	N
54	20231220	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1504	8	2	0.53	19151080	12774	23.56	1505	1505	1496	1944	1048	1496	1499.22	0.42	0	-2477	1601	1548	1509	1456	1417	1575	1483	25	448	100	950	1	1	24991284	376	42.97	2.01	12	0.05	35.00	748.00	2440	20230203	-38.36	1271	20231024	18.33	2440	-38.36	20230203	1271	18.33	20231024	2440	-38.36	20230203	1271	18.33	20231024	2.11	N	258790	100	24 억		105063	N	N	0	N	00	N
55	20231220	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1497	1	2	0.07	19116488	12751	23.52	1505	1505	1496	1944	1048	1496	1499.21	0.42	0	-2477	1601	1548	1509	1456	1417	1575	1483	25	448	100	950	1	1	24991284	374	42.77	2.00	12	0.05	35.00	748.00	2440	20230203	-38.65	1271	20231024	17.78	2440	-38.65	20230203	1271	17.78	20231024	2440	-38.65	20230203	1271	17.78	20231024	2.11	N	258790	100	24 억		105063	N	N	0	N	00	N
56	20231220	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1496	0	3	0.00	13616568	9082	16.75	1505	1505	1496	1944	1048	1496	1499.29	0.42	0	-2144	1601	1548	1509	1456	1417	1575	1483	25	448	100	950	1	1	24991284	374	42.74	2.00	12	0.04	35.00	748.00	2440	20230203	-38.69	1271	20231024	17.70	2440	-38.69	20230203	1271	17.70	20231024	2440	-38.69	20230203	1271	17.70	20231024	2.11	N	258790	100	24 억		105063	N	N	0	N	00	N
57	20231220	091013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1501	5	2	0.33	7027227	4688	8.65	1505	1505	1496	1944	1048	1496	1498.98	0.42	0	-2144	1601	1548	1509	1456	1417	1575	1483	25	448	100	950	1	1	24991284	375	42.89	2.01	12	0.02	35.00	748.00	2440	20230203	-38.48	1271	20231024	18.10	2440	-38.48	20230203	1271	18.10	20231024	2440	-38.48	20230203	1271	18.10	20231024	2.11	N	258790	100	24 억		105063	N	N	0	N	00	N
58	20231219	161012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1496	46	2	3.17	80852857	53952	117.34	1488	1562	1470	1885	1015	1450	1498.61	0.43	0	-3705	1550	1500	1475	1425	1400	1487	1412	25	435	100	920	1	1	24991284	374	42.74	2.00	12	0.22	35.00	748.00	2440	20230203	-38.69	1271	20231024	17.70	2440	-38.69	20230203	1271	17.70	20231024	2440	-38.69	20230203	1271	17.70	20231024	2.10	N	258790	100	24 억		108440	N	N	0	N	00	N
59	20231219	151016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1496	46	2	3.17	76371899	50950	110.81	1488	1562	1470	1885	1015	1450	1498.96	0.43	0	-3691	1550	1500	1475	1425	1400	1487	1412	25	435	100	920	1	1	24991284	374	42.74	2.00	12	0.20	35.00	748.00	2440	20230203	-38.69	1271	20231024	17.70	2440	-38.69	20230203	1271	17.70	20231024	2440	-38.69	20230203	1271	17.70	20231024	2.10	N	258790	100	24 억		108440	N	N	0	N	00	N
60	20231219	141011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1497	47	2	3.24	75872331	50616	110.08	1488	1562	1470	1885	1015	1450	1498.98	0.43	0	-3681	1550	1500	1475	1425	1400	1487	1412	25	435	100	920	1	1	24991284	374	42.77	2.00	12	0.20	35.00	748.00	2440	20230203	-38.65	1271	20231024	17.78	2440	-38.65	20230203	1271	17.78	20231024	2440	-38.65	20230203	1271	17.78	20231024	2.10	N	258790	100	24 억		108440	N	N	0	N	00	N
61	20231219	131017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1497	47	2	3.24	70310835	46885	101.97	1488	1562	1470	1885	1015	1450	1499.64	0.43	0	-3651	1550	1500	1475	1425	1400	1487	1412	25	435	100	920	1	1	24991284	374	42.77	2.00	12	0.19	35.00	748.00	2440	20230203	-38.65	1271	20231024	17.78	2440	-38.65	20230203	1271	17.78	20231024	2440	-38.65	20230203	1271	17.78	20231024	2.10	N	258790	100	24 억		108440	N	N	0	N	00	N
62	20231219	121019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1492	42	2	2.90	59017855	39317	85.51	1488	1562	1470	1885	1015	1450	1501.08	0.43	0	-4914	1550	1500	1475	1425	1400	1487	1412	25	435	100	920	1	1	24991284	373	42.63	1.99	12	0.16	35.00	748.00	2440	20230203	-38.85	1271	20231024	17.39	2440	-38.85	20230203	1271	17.39	20231024	2440	-38.85	20230203	1271	17.39	20231024	2.10	N	258790	100	24 억		108440	N	N	0	N	00	N
63	20231219	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	50	2	3.45	48471471	32257	70.15	1488	1562	1470	1885	1015	1450	1502.67	0.43	0	-4979	1550	1500	1475	1425	1400	1487	1412	25	435	100	920	1	1	24991284	375	42.86	2.01	12	0.13	35.00	748.00	2440	20230203	-38.52	1271	20231024	18.02	2440	-38.52	20230203	1271	18.02	20231024	2440	-38.52	20230203	1271	18.02	20231024	2.10	N	258790	100	24 억		108440	N	N	0	N	00	N
64	20231219	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1498	48	2	3.31	45017075	29949	65.13	1488	1562	1470	1885	1015	1450	1503.12	0.43	0	-4050	1550	1500	1475	1425	1400	1487	1412	25	435	100	920	1	1	24991284	374	42.80	2.00	12	0.12	35.00	748.00	2440	20230203	-38.61	1271	20231024	17.86	2440	-38.61	20230203	1271	17.86	20231024	2440	-38.61	20230203	1271	17.86	20231024	2.10	N	258790	100	24 억		108440	N	N	0	N	00	N
65	20231219	091010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	50	2	3.45	29748355	19675	42.79	1488	1562	1488	1885	1015	1450	1511.99	0.43	0	-3586	1550	1500	1475	1425	1400	1487	1412	25	435	100	920	1	1	24991284	375	42.86	2.01	12	0.08	35.00	748.00	2440	20230203	-38.52	1271	20231024	18.02	2440	-38.52	20230203	1271	18.02	20231024	2440	-38.52	20230203	1271	18.02	20231024	2.10	N	258790	100	24 억		108440	N	N	0	N	00	N
66	20231218	161009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1450	-49	5	-3.27	53469661	36071	141.69	1510	1525	1450	1948	1050	1499	1482.32	0.44	0	-341	1529	1514	1500	1485	1471	1507	1478	25	449	100	950	1	1	24991284	362	41.43	1.94	12	0.14	35.00	748.00	2440	20230203	-40.57	1271	20231024	14.08	2440	-40.57	20230203	1271	14.08	20231024	2440	-40.57	20230203	1271	14.08	20231024	2.17	N	258790	100	24 억		108800	N	N	0	N	00	N
67	20231218	151011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1490	-9	5	-0.60	37103443	24794	97.39	1510	1525	1489	1948	1050	1499	1496.46	0.44	0	-167	1529	1514	1500	1485	1471	1507	1478	25	449	100	950	1	1	24991284	372	42.57	1.99	12	0.10	35.00	748.00	2440	20230203	-38.93	1271	20231024	17.23	2440	-38.93	20230203	1271	17.23	20231024	2440	-38.93	20230203	1271	17.23	20231024	2.17	N	258790	100	24 억		108800	N	N	0	N	00	N
68	20231218	141007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1497	-2	5	-0.13	30682080	20490	80.49	1510	1525	1490	1948	1050	1499	1497.41	0.44	0	-90	1529	1514	1500	1485	1471	1507	1478	25	449	100	950	1	1	24991284	374	42.77	2.00	12	0.08	35.00	748.00	2440	20230203	-38.65	1271	20231024	17.78	2440	-38.65	20230203	1271	17.78	20231024	2440	-38.65	20230203	1271	17.78	20231024	2.17	N	258790	100	24 억		108800	N	N	0	N	00	N
69	20231218	131006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1494	-5	5	-0.33	27207692	18165	71.35	1510	1525	1490	1948	1050	1499	1497.80	0.44	0	63	1529	1514	1500	1485	1471	1507	1478	25	449	100	950	1	1	24991284	373	42.69	2.00	12	0.07	35.00	748.00	2440	20230203	-38.77	1271	20231024	17.55	2440	-38.77	20230203	1271	17.55	20231024	2440	-38.77	20230203	1271	17.55	20231024	2.17	N	258790	100	24 억		108800	N	N	0	N	00	N
70	20231218	121002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1494	-5	5	-0.33	25242764	16850	66.19	1510	1525	1490	1948	1050	1499	1498.08	0.44	0	150	1529	1514	1500	1485	1471	1507	1478	25	449	100	950	1	1	24991284	373	42.69	2.00	12	0.07	35.00	748.00	2440	20230203	-38.77	1271	20231024	17.55	2440	-38.77	20230203	1271	17.55	20231024	2440	-38.77	20230203	1271	17.55	20231024	2.17	N	258790	100	24 억		108800	N	N	0	N	00	N
71	20231218	111004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1494	-5	5	-0.33	21555365	14383	56.50	1510	1525	1490	1948	1050	1499	1498.67	0.44	0	173	1529	1514	1500	1485	1471	1507	1478	25	449	100	950	1	1	24991284	373	42.69	2.00	12	0.06	35.00	748.00	2440	20230203	-38.77	1271	20231024	17.55	2440	-38.77	20230203	1271	17.55	20231024	2440	-38.77	20230203	1271	17.55	20231024	2.17	N	258790	100	24 억		108800	N	N	0	N	00	N
72	20231218	101003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1501	2	2	0.13	8058533	5355	21.03	1510	1525	1499	1948	1050	1499	1504.97	0.44	0	-466	1529	1514	1500	1485	1471	1507	1478	25	449	100	950	1	1	24991284	375	42.89	2.01	12	0.02	35.00	748.00	2440	20230203	-38.48	1271	20231024	18.10	2440	-38.48	20230203	1271	18.10	20231024	2440	-38.48	20230203	1271	18.10	20231024	2.17	N	258790	100	24 억		108800	N	N	0	N	00	N
73	20231218	091000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1522	23	2	1.53	2427920	1608	6.32	1510	1525	1499	1948	1050	1499	1510.62	0.44	0	-195	1529	1514	1500	1485	1471	1507	1478	25	449	100	950	1	1	24991284	380	43.49	2.03	12	0.01	35.00	748.00	2440	20230203	-37.62	1271	20231024	19.75	2440	-37.62	20230203	1271	19.75	20231024	2440	-37.62	20230203	1271	19.75	20231024	2.17	N	258790	100	24 억		108800	N	N	0	N	00	N
74	20231215	161003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1499	-16	5	-1.06	38097076	25428	38.54	1515	1515	1486	1969	1061	1515	1498.23	0.45	0	-4617	1542	1528	1508	1494	1474	1535	1501	25	454	100	960	1	1	24991284	375	42.83	2.00	12	0.10	35.00	748.00	2440	20230203	-38.57	1271	20231024	17.94	2440	-38.57	20230203	1271	17.94	20231024	2440	-38.57	20230203	1271	17.94	20231024	2.22	N	258790	100	24 억		113380	N	N	0	N	00	N
75	20231215	151007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1501	-14	5	-0.92	34653712	23135	35.07	1515	1515	1486	1969	1061	1515	1497.89	0.45	0	-4538	1542	1528	1508	1494	1474	1535	1501	25	454	100	960	1	1	24991284	375	42.89	2.01	12	0.09	35.00	748.00	2440	20230203	-38.48	1271	20231024	18.10	2440	-38.48	20230203	1271	18.10	20231024	2440	-38.48	20230203	1271	18.10	20231024	2.22	N	258790	100	24 억		113380	N	N	0	N	00	N
76	20231215	141006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1499	-16	5	-1.06	32572358	21749	32.96	1515	1515	1486	1969	1061	1515	1497.65	0.45	0	-4387	1542	1528	1508	1494	1474	1535	1501	25	454	100	960	1	1	24991284	375	42.83	2.00	12	0.09	35.00	748.00	2440	20230203	-38.57	1271	20231024	17.94	2440	-38.57	20230203	1271	17.94	20231024	2440	-38.57	20230203	1271	17.94	20231024	2.22	N	258790	100	24 억		113380	N	N	0	N	00	N
77	20231215	131001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	-15	5	-0.99	29223421	19520	29.59	1515	1515	1486	1969	1061	1515	1497.10	0.45	0	-3733	1542	1528	1508	1494	1474	1535	1501	25	454	100	960	1	1	24991284	375	42.86	2.01	12	0.08	35.00	748.00	2440	20230203	-38.52	1271	20231024	18.02	2440	-38.52	20230203	1271	18.02	20231024	2440	-38.52	20230203	1271	18.02	20231024	2.22	N	258790	100	24 억		113380	N	N	0	N	00	N
78	20231215	121001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1496	-19	5	-1.25	24140737	16127	24.44	1515	1515	1486	1969	1061	1515	1496.91	0.45	0	-2417	1542	1528	1508	1494	1474	1535	1501	25	454	100	960	1	1	24991284	374	42.74	2.00	12	0.06	35.00	748.00	2440	20230203	-38.69	1271	20231024	17.70	2440	-38.69	20230203	1271	17.70	20231024	2440	-38.69	20230203	1271	17.70	20231024	2.22	N	258790	100	24 억		113380	N	N	0	N	00	N
79	20231215	110956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1494	-21	5	-1.39	22829792	15250	23.11	1515	1515	1486	1969	1061	1515	1497.04	0.45	0	-2403	1542	1528	1508	1494	1474	1535	1501	25	454	100	960	1	1	24991284	373	42.69	2.00	12	0.06	35.00	748.00	2440	20230203	-38.77	1271	20231024	17.55	2440	-38.77	20230203	1271	17.55	20231024	2440	-38.77	20230203	1271	17.55	20231024	2.22	N	258790	100	24 억		113380	N	N	0	N	00	N
80	20231215	101002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1490	-25	5	-1.65	14754338	9837	14.91	1515	1515	1490	1969	1061	1515	1499.88	0.45	0	-1736	1542	1528	1508	1494	1474	1535	1501	25	454	100	960	1	1	24991284	372	42.57	1.99	12	0.04	35.00	748.00	2440	20230203	-38.93	1271	20231024	17.23	2440	-38.93	20230203	1271	17.23	20231024	2440	-38.93	20230203	1271	17.23	20231024	2.22	N	258790	100	24 억		113380	N	N	0	N	00	N
81	20231215	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1502	-13	5	-0.86	1814031	1198	1.82	1515	1515	1501	1969	1061	1515	1514.22	0.45	0	-813	1542	1528	1508	1494	1474	1535	1501	25	454	100	960	1	1	24991284	375	42.91	2.01	12	0.00	35.00	748.00	2440	20230203	-38.44	1271	20231024	18.17	2440	-38.44	20230203	1271	18.17	20231024	2440	-38.44	20230203	1271	18.17	20231024	2.22	N	258790	100	24 억		113380	N	N	0	N	00	N
82	20231214	160957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1515	-5	5	-0.33	99273318	65977	183.31	1514	1522	1488	1976	1064	1520	1504.67	0.47	0	-3109	1542	1530	1515	1503	1488	1537	1510	25	456	100	970	1	1	24991284	379	43.29	2.03	12	0.26	35.00	748.00	2440	20230203	-37.91	1271	20231024	19.20	2440	-37.91	20230203	1271	19.20	20231024	2440	-37.91	20230203	1271	19.20	20231024	2.25	N	258790	100	24 억		116505	N	N	0	N	00	N
83	20231214	151032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1501	-19	5	-1.25	91481703	60808	168.94	1514	1522	1488	1976	1064	1520	1504.44	0.47	0	-2970	1542	1530	1515	1503	1488	1537	1510	25	456	100	970	1	1	24991284	375	42.89	2.01	12	0.24	35.00	748.00	2440	20230203	-38.48	1271	20231024	18.10	2440	-38.48	20230203	1271	18.10	20231024	2440	-38.48	20230203	1271	18.10	20231024	2.25	N	258790	100	24 억		116505	N	N	0	N	00	N
84	20231214	140958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1501	-19	5	-1.25	62007716	41050	114.05	1514	1522	1490	1976	1064	1520	1510.54	0.47	0	-4125	1542	1530	1515	1503	1488	1537	1510	25	456	100	970	1	1	24991284	375	42.89	2.01	12	0.16	35.00	748.00	2440	20230203	-38.48	1271	20231024	18.10	2440	-38.48	20230203	1271	18.10	20231024	2440	-38.48	20230203	1271	18.10	20231024	2.25	N	258790	100	24 억		116505	N	N	0	N	00	N
85	20231214	131028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1508	-12	5	-0.79	54941654	36345	100.98	1514	1522	1490	1976	1064	1520	1511.67	0.47	0	-3923	1542	1530	1515	1503	1488	1537	1510	25	456	100	970	1	1	24991284	377	43.09	2.02	12	0.15	35.00	748.00	2440	20230203	-38.20	1271	20231024	18.65	2440	-38.20	20230203	1271	18.65	20231024	2440	-38.20	20230203	1271	18.65	20231024	2.25	N	258790	100	24 억		116505	N	N	0	N	00	N
86	20231214	121045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1510	-10	5	-0.66	53746880	35553	98.78	1514	1522	1490	1976	1064	1520	1511.74	0.47	0	-3895	1542	1530	1515	1503	1488	1537	1510	25	456	100	970	1	1	24991284	377	43.14	2.02	12	0.14	35.00	748.00	2440	20230203	-38.11	1271	20231024	18.80	2440	-38.11	20230203	1271	18.80	20231024	2440	-38.11	20230203	1271	18.80	20231024	2.25	N	258790	100	24 억		116505	N	N	0	N	00	N
87	20231214	111018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1516	-4	5	-0.26	48048521	31771	88.27	1514	1522	1490	1976	1064	1520	1512.34	0.47	0	-2580	1542	1530	1515	1503	1488	1537	1510	25	456	100	970	1	1	24991284	379	43.31	2.03	12	0.13	35.00	748.00	2440	20230203	-37.87	1271	20231024	19.28	2440	-37.87	20230203	1271	19.28	20231024	2440	-37.87	20230203	1271	19.28	20231024	2.25	N	258790	100	24 억		116505	N	N	0	N	00	N
88	20231214	100948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1515	-5	5	-0.33	45336714	29981	83.30	1514	1522	1490	1976	1064	1520	1512.18	0.47	0	-2452	1542	1530	1515	1503	1488	1537	1510	25	456	100	970	1	1	24991284	379	43.29	2.03	12	0.12	35.00	748.00	2440	20230203	-37.91	1271	20231024	19.20	2440	-37.91	20230203	1271	19.20	20231024	2440	-37.91	20230203	1271	19.20	20231024	2.25	N	258790	100	24 억		116505	N	N	0	N	00	N
89	20231214	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1509	-11	5	-0.72	26083552	17227	47.86	1514	1517	1508	1976	1064	1520	1514.11	0.47	0	-512	1542	1530	1515	1503	1488	1537	1510	25	456	100	970	1	1	24991284	377	43.11	2.02	12	0.07	35.00	748.00	2440	20230203	-38.16	1271	20231024	18.73	2440	-38.16	20230203	1271	18.73	20231024	2440	-38.16	20230203	1271	18.73	20231024	2.25	N	258790	100	24 억		116505	N	N	0	N	00	N
90	20231213	160954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1520	1	2	0.07	54032333	35690	45.50	1519	1527	1500	1974	1064	1519	1513.85	0.46	0	1235	1549	1533	1514	1498	1479	1524	1489	25	455	100	970	1	1	24991284	380	43.43	2.03	12	0.14	35.00	748.00	2440	20230203	-37.70	1271	20231024	19.59	2440	-37.70	20230203	1271	19.59	20231024	2440	-37.70	20230203	1271	19.59	20231024	2.28	N	258790	100	24 억		115276	N	N	0	N	00	N
91	20231213	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1513	-6	5	-0.39	37869832	25011	31.89	1519	1527	1500	1974	1064	1519	1514.13	0.46	0	1226	1549	1533	1514	1498	1479	1524	1489	25	455	100	970	1	1	24991284	378	43.23	2.02	12	0.10	35.00	748.00	2440	20230203	-37.99	1271	20231024	19.04	2440	-37.99	20230203	1271	19.04	20231024	2440	-37.99	20230203	1271	19.04	20231024	2.28	N	258790	100	24 억		115276	N	N	0	N	00	N
92	20231213	141014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1507	-12	5	-0.79	35457097	23409	29.84	1519	1527	1500	1974	1064	1519	1514.68	0.46	0	912	1549	1533	1514	1498	1479	1524	1489	25	455	100	970	1	1	24991284	377	43.06	2.01	12	0.09	35.00	748.00	2440	20230203	-38.24	1271	20231024	18.57	2440	-38.24	20230203	1271	18.57	20231024	2440	-38.24	20230203	1271	18.57	20231024	2.28	N	258790	100	24 억		115276	N	N	0	N	00	N
93	20231213	131019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1511	-8	5	-0.53	32082360	21173	26.99	1519	1527	1500	1974	1064	1519	1515.25	0.46	0	587	1549	1533	1514	1498	1479	1524	1489	25	455	100	970	1	1	24991284	378	43.17	2.02	12	0.08	35.00	748.00	2440	20230203	-38.07	1271	20231024	18.88	2440	-38.07	20230203	1271	18.88	20231024	2440	-38.07	20230203	1271	18.88	20231024	2.28	N	258790	100	24 억		115276	N	N	0	N	00	N
94	20231213	121013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1515	-4	5	-0.26	30249980	19961	25.45	1519	1527	1500	1974	1064	1519	1515.45	0.46	0	419	1549	1533	1514	1498	1479	1524	1489	25	455	100	970	1	1	24991284	379	43.29	2.03	12	0.08	35.00	748.00	2440	20230203	-37.91	1271	20231024	19.20	2440	-37.91	20230203	1271	19.20	20231024	2440	-37.91	20230203	1271	19.20	20231024	2.28	N	258790	100	24 억		115276	N	N	0	N	00	N
95	20231213	111016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1516	-3	5	-0.20	29305880	19338	24.65	1519	1527	1500	1974	1064	1519	1515.46	0.46	0	419	1549	1533	1514	1498	1479	1524	1489	25	455	100	970	1	1	24991284	379	43.31	2.03	12	0.08	35.00	748.00	2440	20230203	-37.87	1271	20231024	19.28	2440	-37.87	20230203	1271	19.28	20231024	2440	-37.87	20230203	1271	19.28	20231024	2.28	N	258790	100	24 억		115276	N	N	0	N	00	N
96	20231213	101023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1509	-10	5	-0.66	24842310	16371	20.87	1519	1527	1500	1974	1064	1519	1517.46	0.46	0	419	1549	1533	1514	1498	1479	1524	1489	25	455	100	970	1	1	24991284	377	43.11	2.02	12	0.07	35.00	748.00	2440	20230203	-38.16	1271	20231024	18.73	2440	-38.16	20230203	1271	18.73	20231024	2440	-38.16	20230203	1271	18.73	20231024	2.28	N	258790	100	24 억		115276	N	N	0	N	00	N
97	20231213	091009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1519	0	3	0.00	17954694	11820	15.07	1519	1527	1515	1974	1064	1519	1519.01	0.46	0	-202	1549	1533	1514	1498	1479	1524	1489	25	455	100	970	1	1	24991284	380	43.40	2.03	12	0.05	35.00	748.00	2440	20230203	-37.75	1271	20231024	19.51	2440	-37.75	20230203	1271	19.51	20231024	2440	-37.75	20230203	1271	19.51	20231024	2.28	N	258790	100	24 억		115276	N	N	0	N	00	N
98	20231212	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1519	-11	5	-0.72	118370375	78439	284.73	1530	1530	1495	1989	1071	1530	1509.07	0.42	0	10023	1580	1555	1540	1515	1500	1567	1527	25	459	100	970	1	1	24991284	380	43.40	2.03	12	0.31	35.00	748.00	2440	20230203	-37.75	1271	20231024	19.51	2440	-37.75	20230203	1271	19.51	20231024	2440	-37.75	20230203	1271	19.51	20231024	2.30	N	258790	100	24 억		105273	N	N	0	N	00	N
99	20231212	150941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1519	-11	5	-0.72	116330570	77096	279.85	1530	1530	1495	1989	1071	1530	1508.90	0.42	0	9967	1580	1555	1540	1515	1500	1567	1527	25	459	100	970	1	1	24991284	380	43.40	2.03	12	0.31	35.00	748.00	2440	20230203	-37.75	1271	20231024	19.51	2440	-37.75	20230203	1271	19.51	20231024	2440	-37.75	20230203	1271	19.51	20231024	2.30	N	258790	100	24 억		105273	N	N	0	N	00	N
100	20231212	140849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1518	-12	5	-0.78	109389435	72519	263.24	1530	1530	1495	1989	1071	1530	1508.42	0.42	0	12193	1580	1555	1540	1515	1500	1567	1527	25	459	100	970	1	1	24991284	379	43.37	2.03	12	0.29	35.00	748.00	2440	20230203	-37.79	1271	20231024	19.43	2440	-37.79	20230203	1271	19.43	20231024	2440	-37.79	20230203	1271	19.43	20231024	2.30	N	258790	100	24 억		105273	N	N	0	N	00	N
101	20231212	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1519	-11	5	-0.72	108569312	71978	261.27	1530	1530	1495	1989	1071	1530	1508.37	0.42	0	12224	1580	1555	1540	1515	1500	1567	1527	25	459	100	970	1	1	24991284	380	43.40	2.03	12	0.29	35.00	748.00	2440	20230203	-37.75	1271	20231024	19.51	2440	-37.75	20230203	1271	19.51	20231024	2440	-37.75	20230203	1271	19.51	20231024	2.30	N	258790	100	24 억		105273	N	N	0	N	00	N
102	20231212	120844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1521	-9	5	-0.59	107675879	71389	259.13	1530	1530	1495	1989	1071	1530	1508.30	0.42	0	12061	1580	1555	1540	1515	1500	1567	1527	25	459	100	970	1	1	24991284	380	43.46	2.03	12	0.29	35.00	748.00	2440	20230203	-37.66	1271	20231024	19.67	2440	-37.66	20230203	1271	19.67	20231024	2440	-37.66	20230203	1271	19.67	20231024	2.30	N	258790	100	24 억		105273	N	N	0	N	00	N
103	20231212	110859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1505	-25	5	-1.63	79306834	52547	190.74	1530	1530	1499	1989	1071	1530	1509.25	0.42	0	10486	1580	1555	1540	1515	1500	1567	1527	25	459	100	970	1	1	24991284	376	43.00	2.01	12	0.21	35.00	748.00	2440	20230203	-38.32	1271	20231024	18.41	2440	-38.32	20230203	1271	18.41	20231024	2440	-38.32	20230203	1271	18.41	20231024	2.30	N	258790	100	24 억		105273	N	N	0	N	00	N
104	20231212	100934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1513	-17	5	-1.11	66014611	43733	158.75	1530	1530	1499	1989	1071	1530	1509.49	0.42	0	9435	1580	1555	1540	1515	1500	1567	1527	25	459	100	970	1	1	24991284	378	43.23	2.02	12	0.17	35.00	748.00	2440	20230203	-37.99	1271	20231024	19.04	2440	-37.99	20230203	1271	19.04	20231024	2440	-37.99	20230203	1271	19.04	20231024	2.30	N	258790	100	24 억		105273	N	N	0	N	00	N
105	20231212	090933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1513	-17	5	-1.11	24769860	16336	59.30	1530	1530	1500	1989	1071	1530	1516.27	0.42	0	4804	1580	1555	1540	1515	1500	1567	1527	25	459	100	970	1	1	24991284	378	43.23	2.02	12	0.07	35.00	748.00	2440	20230203	-37.99	1271	20231024	19.04	2440	-37.99	20230203	1271	19.04	20231024	2440	-37.99	20230203	1271	19.04	20231024	2.30	N	258790	100	24 억		105273	N	N	0	N	00	N
106	20231211	160936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1530	5	2	0.33	42077354	27379	39.61	1525	1565	1525	1982	1068	1525	1536.90	0.43	-326	-2775	1631	1577	1516	1462	1401	1547	1432	25	457	100	970	1	1	24991284	382	43.71	2.05	12	0.11	35.00	748.00	2440	20230203	-37.30	1271	20231024	20.38	2440	-37.30	20230203	1271	20.38	20231024	2440	-37.30	20230203	1271	20.38	20231024	2.30	N	258790	100	24 억		107679	N	N	0	N	00	N
107	20231211	150933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1537	12	2	0.79	38815975	25243	36.52	1525	1565	1525	1982	1068	1525	1537.69	0.43	-326	-2771	1631	1577	1516	1462	1401	1547	1432	25	457	100	970	1	1	24991284	384	43.91	2.05	12	0.10	35.00	748.00	2440	20230203	-37.01	1271	20231024	20.93	2440	-37.01	20230203	1271	20.93	20231024	2440	-37.01	20230203	1271	20.93	20231024	2.30	N	258790	100	24 억		107679	N	N	0	N	00	N
108	20231211	140933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1537	12	2	0.79	36568632	23778	34.40	1525	1565	1525	1982	1068	1525	1537.92	0.43	-326	-2573	1631	1577	1516	1462	1401	1547	1432	25	457	100	970	1	1	24991284	384	43.91	2.05	12	0.10	35.00	748.00	2440	20230203	-37.01	1271	20231024	20.93	2440	-37.01	20230203	1271	20.93	20231024	2440	-37.01	20230203	1271	20.93	20231024	2.30	N	258790	100	24 억		107679	N	N	0	N	00	N
109	20231211	130932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1537	12	2	0.79	33420149	21725	31.43	1525	1565	1525	1982	1068	1525	1538.33	0.43	-326	-2318	1631	1577	1516	1462	1401	1547	1432	25	457	100	970	1	1	24991284	384	43.91	2.05	12	0.09	35.00	748.00	2440	20230203	-37.01	1271	20231024	20.93	2440	-37.01	20230203	1271	20.93	20231024	2440	-37.01	20230203	1271	20.93	20231024	2.30	N	258790	100	24 억		107679	N	N	0	N	00	N
110	20231211	120933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1537	12	2	0.79	28814713	18716	27.08	1525	1565	1525	1982	1068	1525	1539.58	0.43	-326	-2294	1631	1577	1516	1462	1401	1547	1432	25	457	100	970	1	1	24991284	384	43.91	2.05	12	0.07	35.00	748.00	2440	20230203	-37.01	1271	20231024	20.93	2440	-37.01	20230203	1271	20.93	20231024	2440	-37.01	20230203	1271	20.93	20231024	2.30	N	258790	100	24 억		107679	N	N	0	N	00	N
111	20231211	110929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1543	18	2	1.18	27875355	18106	26.19	1525	1565	1525	1982	1068	1525	1539.57	0.43	-326	-2242	1631	1577	1516	1462	1401	1547	1432	25	457	100	970	1	1	24991284	386	44.09	2.06	12	0.07	35.00	748.00	2440	20230203	-36.76	1271	20231024	21.40	2440	-36.76	20230203	1271	21.40	20231024	2440	-36.76	20230203	1271	21.40	20231024	2.30	N	258790	100	24 억		107679	N	N	0	N	00	N
112	20231211	100927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1538	13	2	0.85	23663240	15367	22.23	1525	1565	1525	1982	1068	1525	1539.87	0.43	-326	-2251	1631	1577	1516	1462	1401	1547	1432	25	457	100	970	1	1	24991284	384	43.94	2.06	12	0.06	35.00	748.00	2440	20230203	-36.97	1271	20231024	21.01	2440	-36.97	20230203	1271	21.01	20231024	2440	-36.97	20230203	1271	21.01	20231024	2.30	N	258790	100	24 억		107679	N	N	0	N	00	N
113	20231211	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1563	38	2	2.49	14729469	9570	13.85	1525	1565	1525	1982	1068	1525	1539.13	0.43	-326	-2877	1631	1577	1516	1462	1401	1547	1432	25	457	100	970	1	1	24991284	391	44.66	2.09	12	0.04	35.00	748.00	2440	20230203	-35.94	1271	20231024	22.97	2440	-35.94	20230203	1271	22.97	20231024	2440	-35.94	20230203	1271	22.97	20231024	2.30	N	258790	100	24 억		107679	N	N	0	N	00	N
114	20231208	160918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1525	-9	5	-0.59	105292416	69122	235.87	1534	1570	1455	1994	1074	1534	1523.28	0.43	0	-420	1612	1572	1539	1499	1466	1593	1520	25	460	100	980	1	1	24991284	381	43.57	2.04	12	0.28	35.00	748.00	2440	20230203	-37.50	1271	20231024	19.98	2440	-37.50	20230203	1271	19.98	20231024	2440	-37.50	20230203	1271	19.98	20231024	2.34	N	258790	100	24 억		107679	N	N	0	N	00	N
115	20231208	150923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1526	-8	5	-0.52	94522291	62033	211.68	1534	1570	1455	1994	1074	1534	1523.74	0.43	0	-419	1612	1572	1539	1499	1466	1593	1520	25	460	100	980	1	1	24991284	381	43.60	2.04	12	0.25	35.00	748.00	2440	20230203	-37.46	1271	20231024	20.06	2440	-37.46	20230203	1271	20.06	20231024	2440	-37.46	20230203	1271	20.06	20231024	2.34	N	258790	100	24 억		107679	N	N	0	N	00	N
116	20231208	140920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1521	-13	5	-0.85	82691608	54275	185.21	1534	1570	1455	1994	1074	1534	1523.57	0.43	0	202	1612	1572	1539	1499	1466	1593	1520	25	460	100	980	1	1	24991284	380	43.46	2.03	12	0.22	35.00	748.00	2440	20230203	-37.66	1271	20231024	19.67	2440	-37.66	20230203	1271	19.67	20231024	2440	-37.66	20230203	1271	19.67	20231024	2.34	N	258790	100	24 억		107679	N	N	0	N	00	N
117	20231208	130919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1530	-4	5	-0.26	78000496	51205	174.73	1534	1570	1455	1994	1074	1534	1523.30	0.43	0	282	1612	1572	1539	1499	1466	1593	1520	25	460	100	980	1	1	24991284	382	43.71	2.05	12	0.20	35.00	748.00	2440	20230203	-37.30	1271	20231024	20.38	2440	-37.30	20230203	1271	20.38	20231024	2440	-37.30	20230203	1271	20.38	20231024	2.34	N	258790	100	24 억		107679	N	N	0	N	00	N
118	20231208	120917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1531	-3	5	-0.20	74559140	48962	167.08	1534	1570	1455	1994	1074	1534	1522.80	0.43	0	664	1612	1572	1539	1499	1466	1593	1520	25	460	100	980	1	1	24991284	383	43.74	2.05	12	0.20	35.00	748.00	2440	20230203	-37.25	1271	20231024	20.46	2440	-37.25	20230203	1271	20.46	20231024	2440	-37.25	20230203	1271	20.46	20231024	2.34	N	258790	100	24 억		107679	N	N	0	N	00	N
119	20231208	110913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1528	-6	5	-0.39	34661051	22516	76.83	1534	1570	1528	1994	1074	1534	1539.40	0.43	0	-297	1612	1572	1539	1499	1466	1593	1520	25	460	100	980	1	1	24991284	382	43.66	2.04	12	0.09	35.00	748.00	2440	20230203	-37.38	1271	20231024	20.22	2440	-37.38	20230203	1271	20.22	20231024	2440	-37.38	20230203	1271	20.22	20231024	2.34	N	258790	100	24 억		107679	N	N	0	N	00	N
120	20231208	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1548	14	2	0.91	31032375	20151	68.76	1534	1570	1534	1994	1074	1534	1539.99	0.43	0	595	1612	1572	1539	1499	1466	1593	1520	25	460	100	980	1	1	24991284	387	44.23	2.07	12	0.08	35.00	748.00	2440	20230203	-36.56	1271	20231024	21.79	2440	-36.56	20230203	1271	21.79	20231024	2440	-36.56	20230203	1271	21.79	20231024	2.34	N	258790	100	24 억		107679	N	N	0	N	00	N
121	20231208	090911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1535	1	2	0.07	5777502	3765	12.85	1534	1545	1534	1994	1074	1534	1534.53	0.43	0	-404	1612	1572	1539	1499	1466	1593	1520	25	460	100	980	1	1	24991284	384	43.86	2.05	12	0.02	35.00	748.00	2440	20230203	-37.09	1271	20231024	20.77	2440	-37.09	20230203	1271	20.77	20231024	2440	-37.09	20230203	1271	20.77	20231024	2.34	N	258790	100	24 억		107679	N	N	0	N	00	N
122	20231207	160916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1534	2	2	0.13	44902136	29304	51.35	1526	1579	1506	1991	1073	1532	1532.29	0.45	0	-4918	1553	1542	1528	1517	1503	1548	1523	25	459	100	980	1	1	24991284	383	43.83	2.05	12	0.12	35.00	748.00	2440	20230203	-37.13	1271	20231024	20.69	2440	-37.13	20230203	1271	20.69	20231024	2440	-37.13	20230203	1271	20.69	20231024	2.41	N	258790	100	24 억		112586	N	N	0	N	00	N
123	20231207	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1532	0	3	0.00	40612416	26498	46.44	1526	1579	1506	1991	1073	1532	1532.66	0.45	0	-4904	1553	1542	1528	1517	1503	1548	1523	25	459	100	980	1	1	24991284	383	43.77	2.05	12	0.11	35.00	748.00	2440	20230203	-37.21	1271	20231024	20.54	2440	-37.21	20230203	1271	20.54	20231024	2440	-37.21	20230203	1271	20.54	20231024	2.41	N	258790	100	24 억		112586	N	N	0	N	00	N
124	20231207	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1536	4	2	0.26	38395225	25054	43.91	1526	1579	1506	1991	1073	1532	1532.50	0.45	0	-4161	1553	1542	1528	1517	1503	1548	1523	25	459	100	980	1	1	24991284	384	43.89	2.05	12	0.10	35.00	748.00	2440	20230203	-37.05	1271	20231024	20.85	2440	-37.05	20230203	1271	20.85	20231024	2440	-37.05	20230203	1271	20.85	20231024	2.41	N	258790	100	24 억		112586	N	N	0	N	00	N
125	20231207	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1535	3	2	0.20	35806108	23369	40.95	1526	1579	1506	1991	1073	1532	1532.21	0.45	0	-3662	1553	1542	1528	1517	1503	1548	1523	25	459	100	980	1	1	24991284	384	43.86	2.05	12	0.09	35.00	748.00	2440	20230203	-37.09	1271	20231024	20.77	2440	-37.09	20230203	1271	20.77	20231024	2440	-37.09	20230203	1271	20.77	20231024	2.41	N	258790	100	24 억		112586	N	N	0	N	00	N
126	20231207	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1530	-2	5	-0.13	34162886	22297	39.07	1526	1579	1506	1991	1073	1532	1532.17	0.45	0	-3499	1553	1542	1528	1517	1503	1548	1523	25	459	100	980	1	1	24991284	382	43.71	2.05	12	0.09	35.00	748.00	2440	20230203	-37.30	1271	20231024	20.38	2440	-37.30	20230203	1271	20.38	20231024	2440	-37.30	20230203	1271	20.38	20231024	2.41	N	258790	100	24 억		112586	N	N	0	N	00	N
127	20231207	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1533	1	2	0.07	33240181	21695	38.02	1526	1579	1506	1991	1073	1532	1532.16	0.45	0	-3472	1553	1542	1528	1517	1503	1548	1523	25	459	100	980	1	1	24991284	383	43.80	2.05	12	0.09	35.00	748.00	2440	20230203	-37.17	1271	20231024	20.61	2440	-37.17	20230203	1271	20.61	20231024	2440	-37.17	20230203	1271	20.61	20231024	2.41	N	258790	100	24 억		112586	N	N	0	N	00	N
128	20231207	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1557	25	2	1.63	29430497	19214	33.67	1526	1579	1506	1991	1073	1532	1531.72	0.45	0	-1992	1553	1542	1528	1517	1503	1548	1523	25	459	100	980	1	1	24991284	389	44.49	2.08	12	0.08	35.00	748.00	2440	20230203	-36.19	1271	20231024	22.50	2440	-36.19	20230203	1271	22.50	20231024	2440	-36.19	20230203	1271	22.50	20231024	2.41	N	258790	100	24 억		112586	N	N	0	N	00	N
129	20231207	090913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1519	-13	5	-0.85	15347989	10061	17.63	1526	1529	1517	1991	1073	1532	1525.49	0.45	0	-1511	1553	1542	1528	1517	1503	1548	1523	25	459	100	980	1	1	24991284	380	43.40	2.03	12	0.04	35.00	748.00	2440	20230203	-37.75	1271	20231024	19.51	2440	-37.75	20230203	1271	19.51	20231024	2440	-37.75	20230203	1271	19.51	20231024	2.41	N	258790	100	24 억		112586	N	N	0	N	00	N
130	20231206	160904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1532	15	2	0.99	70258195	46050	51.94	1517	1539	1514	1972	1062	1517	1525.69	0.42	0	6168	1585	1550	1520	1485	1455	1536	1471	25	455	100	970	1	1	24991284	383	43.77	2.05	12	0.18	35.00	748.00	2440	20230203	-37.21	1271	20231024	20.54	2440	-37.21	20230203	1271	20.54	20231024	2440	-37.21	20230203	1271	20.54	20231024	2.38	N	258790	100	24 억		105461	N	N	0	N	00	N
131	20231206	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1514	-3	5	-0.20	62841416	41201	46.47	1517	1539	1514	1972	1062	1517	1525.24	0.42	0	8654	1585	1550	1520	1485	1455	1536	1471	25	455	100	970	1	1	24991284	378	43.26	2.02	12	0.16	35.00	748.00	2440	20230203	-37.95	1271	20231024	19.12	2440	-37.95	20230203	1271	19.12	20231024	2440	-37.95	20230203	1271	19.12	20231024	2.38	N	258790	100	24 억		105461	N	N	0	N	00	N
132	20231206	140914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1535	18	2	1.19	50059042	32783	36.98	1517	1539	1516	1972	1062	1517	1526.98	0.42	0	5112	1585	1550	1520	1485	1455	1536	1471	25	455	100	970	1	1	24991284	384	43.86	2.05	12	0.13	35.00	748.00	2440	20230203	-37.09	1271	20231024	20.77	2440	-37.09	20230203	1271	20.77	20231024	2440	-37.09	20230203	1271	20.77	20231024	2.38	N	258790	100	24 억		105461	N	N	0	N	00	N
133	20231206	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1527	10	2	0.66	39683936	26030	29.36	1517	1539	1516	1972	1062	1517	1524.55	0.42	0	4796	1585	1550	1520	1485	1455	1536	1471	25	455	100	970	1	1	24991284	382	43.63	2.04	12	0.10	35.00	748.00	2440	20230203	-37.42	1271	20231024	20.14	2440	-37.42	20230203	1271	20.14	20231024	2440	-37.42	20230203	1271	20.14	20231024	2.38	N	258790	100	24 억		105461	N	N	0	N	00	N
134	20231206	120903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1527	10	2	0.66	27789235	18269	20.61	1517	1535	1516	1972	1062	1517	1521.11	0.42	0	2970	1585	1550	1520	1485	1455	1536	1471	25	455	100	970	1	1	24991284	382	43.63	2.04	12	0.07	35.00	748.00	2440	20230203	-37.42	1271	20231024	20.14	2440	-37.42	20230203	1271	20.14	20231024	2440	-37.42	20230203	1271	20.14	20231024	2.38	N	258790	100	24 억		105461	N	N	0	N	00	N
135	20231206	110916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1526	9	2	0.59	18816991	12384	13.97	1517	1535	1517	1972	1062	1517	1519.46	0.42	0	-129	1585	1550	1520	1485	1455	1536	1471	25	455	100	970	1	1	24991284	381	43.60	2.04	12	0.05	35.00	748.00	2440	20230203	-37.46	1271	20231024	20.06	2440	-37.46	20230203	1271	20.06	20231024	2440	-37.46	20230203	1271	20.06	20231024	2.38	N	258790	100	24 억		105461	N	N	0	N	00	N
136	20231206	100905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1526	9	2	0.59	15893816	10466	11.81	1517	1535	1517	1972	1062	1517	1518.61	0.42	0	-536	1585	1550	1520	1485	1455	1536	1471	25	455	100	970	1	1	24991284	381	43.60	2.04	12	0.04	35.00	748.00	2440	20230203	-37.46	1271	20231024	20.06	2440	-37.46	20230203	1271	20.06	20231024	2440	-37.46	20230203	1271	20.06	20231024	2.38	N	258790	100	24 억		105461	N	N	0	N	00	N
137	20231206	090907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1535	18	2	1.19	4258678	2806	3.17	1517	1535	1517	1972	1062	1517	1517.70	0.42	0	302	1585	1550	1520	1485	1455	1536	1471	25	455	100	970	1	1	24991284	384	43.86	2.05	12	0.01	35.00	748.00	2440	20230203	-37.09	1271	20231024	20.77	2440	-37.09	20230203	1271	20.77	20231024	2440	-37.09	20230203	1271	20.77	20231024	2.38	N	258790	100	24 억		105461	N	N	0	N	00	N
138	20231205	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1517	-29	5	-1.88	133969313	88589	136.06	1546	1555	1490	2005	1083	1546	1512.26	0.43	0	-1519	1593	1569	1535	1511	1477	1575	1517	25	459	100	980	1	1	24991284	379	43.34	2.03	12	0.35	35.00	748.00	2440	20230203	-37.83	1271	20231024	19.35	2440	-37.83	20230203	1271	19.35	20231024	2440	-37.83	20230203	1271	19.35	20231024	2.38	N	258790	100	24 억		106930	N	N	0	N	00	N
139	20231205	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	-46	5	-2.98	91340854	60166	92.41	1546	1555	1494	2005	1083	1546	1518.15	0.43	0	1415	1593	1569	1535	1511	1477	1575	1517	25	459	100	980	1	1	24991284	375	42.86	2.01	12	0.24	35.00	748.00	2440	20230203	-38.52	1271	20231024	18.02	2440	-38.52	20230203	1271	18.02	20231024	2440	-38.52	20230203	1271	18.02	20231024	2.38	N	258790	100	24 억		106930	N	N	0	N	00	N
140	20231205	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1522	-24	5	-1.55	36270480	23601	36.25	1546	1555	1500	2005	1083	1546	1536.82	0.43	0	-9407	1593	1569	1535	1511	1477	1575	1517	25	459	100	980	1	1	24991284	380	43.49	2.03	12	0.09	35.00	748.00	2440	20230203	-37.62	1271	20231024	19.75	2440	-37.62	20230203	1271	19.75	20231024	2440	-37.62	20230203	1271	19.75	20231024	2.38	N	258790	100	24 억		106930	N	N	0	N	00	N
141	20231205	130902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1530	-16	5	-1.03	34984928	22758	34.95	1546	1555	1500	2005	1083	1546	1537.26	0.43	0	-9243	1593	1569	1535	1511	1477	1575	1517	25	459	100	980	1	1	24991284	382	43.71	2.05	12	0.09	35.00	748.00	2440	20230203	-37.30	1271	20231024	20.38	2440	-37.30	20230203	1271	20.38	20231024	2440	-37.30	20230203	1271	20.38	20231024	2.38	N	258790	100	24 억		106930	N	N	0	N	00	N
142	20231205	120900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1533	-13	5	-0.84	28901240	18767	28.82	1546	1555	1520	2005	1083	1546	1540.00	0.43	0	-9610	1593	1569	1535	1511	1477	1575	1517	25	459	100	980	1	1	24991284	383	43.80	2.05	12	0.08	35.00	748.00	2440	20230203	-37.17	1271	20231024	20.61	2440	-37.17	20230203	1271	20.61	20231024	2440	-37.17	20230203	1271	20.61	20231024	2.38	N	258790	100	24 억		106930	N	N	0	N	00	N
143	20231205	110901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1534	-12	5	-0.78	20065695	13007	19.98	1546	1555	1520	2005	1083	1546	1542.68	0.43	0	-6689	1593	1569	1535	1511	1477	1575	1517	25	459	100	980	1	1	24991284	383	43.83	2.05	12	0.05	35.00	748.00	2440	20230203	-37.13	1271	20231024	20.69	2440	-37.13	20230203	1271	20.69	20231024	2440	-37.13	20230203	1271	20.69	20231024	2.38	N	258790	100	24 억		106930	N	N	0	N	00	N
144	20231205	100904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1533	-13	5	-0.84	15958101	10334	15.87	1546	1555	1520	2005	1083	1546	1544.23	0.43	0	-6341	1593	1569	1535	1511	1477	1575	1517	25	459	100	980	1	1	24991284	383	43.80	2.05	12	0.04	35.00	748.00	2440	20230203	-37.17	1271	20231024	20.61	2440	-37.17	20230203	1271	20.61	20231024	2440	-37.17	20230203	1271	20.61	20231024	2.38	N	258790	100	24 억		106930	N	N	0	N	00	N
145	20231205	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1536	-10	5	-0.65	13590035	8793	13.51	1546	1555	1536	2005	1083	1546	1545.55	0.43	0	-6043	1593	1569	1535	1511	1477	1575	1517	25	459	100	980	1	1	24991284	384	43.89	2.05	12	0.04	35.00	748.00	2440	20230203	-37.05	1271	20231024	20.85	2440	-37.05	20230203	1271	20.85	20231024	2440	-37.05	20230203	1271	20.85	20231024	2.38	N	258790	100	24 억		106930	N	N	0	N	00	N
146	20231204	160856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1546	1	2	0.06	100172403	65106	34.30	1546	1559	1501	2005	1082	1545	1538.60	0.41	0	3946	1615	1579	1517	1481	1419	1598	1500	25	460	100	980	1	1	24991284	386	44.17	2.07	12	0.26	35.00	748.00	2440	20230203	-36.64	1271	20231024	21.64	2440	-36.64	20230203	1271	21.64	20231024	2440	-36.64	20230203	1271	21.64	20231024	2.39	N	258790	100	24 억		102984	N	N	0	N	00	N
147	20231204	150900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1547	2	2	0.13	97590997	63436	33.42	1546	1559	1501	2005	1082	1545	1538.42	0.41	0	4077	1615	1579	1517	1481	1419	1598	1500	25	460	100	980	1	1	24991284	387	44.20	2.07	12	0.25	35.00	748.00	2440	20230203	-36.60	1271	20231024	21.72	2440	-36.60	20230203	1271	21.72	20231024	2440	-36.60	20230203	1271	21.72	20231024	2.39	N	258790	100	24 억		102984	N	N	0	N	00	N
148	20231204	140854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1548	3	2	0.19	92038408	59847	31.53	1546	1559	1501	2005	1082	1545	1537.90	0.41	0	3345	1615	1579	1517	1481	1419	1598	1500	25	460	100	980	1	1	24991284	387	44.23	2.07	12	0.24	35.00	748.00	2440	20230203	-36.56	1271	20231024	21.79	2440	-36.56	20230203	1271	21.79	20231024	2440	-36.56	20230203	1271	21.79	20231024	2.39	N	258790	100	24 억		102984	N	N	0	N	00	N
149	20231204	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1558	13	2	0.84	84846388	55224	29.09	1546	1559	1501	2005	1082	1545	1536.40	0.41	0	2675	1615	1579	1517	1481	1419	1598	1500	25	460	100	980	1	1	24991284	389	44.51	2.08	12	0.22	35.00	748.00	2440	20230203	-36.15	1271	20231024	22.58	2440	-36.15	20230203	1271	22.58	20231024	2440	-36.15	20230203	1271	22.58	20231024	2.39	N	258790	100	24 억		102984	N	N	0	N	00	N
150	20231204	120854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1555	10	2	0.65	74072815	48298	25.44	1546	1556	1501	2005	1082	1545	1533.66	0.41	0	1787	1615	1579	1517	1481	1419	1598	1500	25	460	100	980	1	1	24991284	389	44.43	2.08	12	0.19	35.00	748.00	2440	20230203	-36.27	1271	20231024	22.34	2440	-36.27	20230203	1271	22.34	20231024	2440	-36.27	20230203	1271	22.34	20231024	2.39	N	258790	100	24 억		102984	N	N	0	N	00	N
151	20231204	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1556	11	2	0.71	71178814	46435	24.46	1546	1556	1501	2005	1082	1545	1532.87	0.41	0	1642	1615	1579	1517	1481	1419	1598	1500	25	460	100	980	1	1	24991284	389	44.46	2.08	12	0.19	35.00	748.00	2440	20230203	-36.23	1271	20231024	22.42	2440	-36.23	20230203	1271	22.42	20231024	2440	-36.23	20230203	1271	22.42	20231024	2.39	N	258790	100	24 억		102984	N	N	0	N	00	N
152	20231204	100854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1545	0	3	0.00	54694783	35761	18.84	1546	1546	1501	2005	1082	1545	1529.45	0.41	0	398	1615	1579	1517	1481	1419	1598	1500	25	460	100	980	1	1	24991284	386	44.14	2.07	12	0.14	35.00	748.00	2440	20230203	-36.68	1271	20231024	21.56	2440	-36.68	20230203	1271	21.56	20231024	2440	-36.68	20230203	1271	21.56	20231024	2.39	N	258790	100	24 억		102984	N	N	0	N	00	N
153	20231204	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1517	-28	5	-1.81	22464283	14616	7.70	1546	1546	1501	2005	1082	1545	1536.97	0.41	0	-1325	1615	1579	1517	1481	1419	1598	1500	25	460	100	980	1	1	24991284	379	43.34	2.03	12	0.06	35.00	748.00	2440	20230203	-37.83	1271	20231024	19.35	2440	-37.83	20230203	1271	19.35	20231024	2440	-37.83	20230203	1271	19.35	20231024	2.39	N	258790	100	24 억		102984	N	N	0	N	00	N
154	20231201	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1545	6	2	0.39	285428764	189774	198.35	1455	1553	1455	2000	1078	1539	1503.77	0.31	0	24252	1586	1562	1536	1512	1486	1549	1499	25	461	100	980	1	1	24991284	386	44.14	2.07	12	0.76	35.00	748.00	2440	20230203	-36.68	1271	20231024	21.56	2440	-36.68	20230203	1271	21.56	20231024	2440	-36.68	20230203	1271	21.56	20231024	2.32	N	258790	100	24 억		78429	N	N	0	N	00	N
155	20231201	150852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1548	9	2	0.58	270511825	180124	188.27	1455	1553	1455	2000	1078	1539	1501.67	0.31	0	23581	1586	1562	1536	1512	1486	1549	1499	25	461	100	980	1	1	24991284	387	44.23	2.07	12	0.72	35.00	748.00	2440	20230203	-36.56	1271	20231024	21.79	2440	-36.56	20230203	1271	21.79	20231024	2440	-36.56	20230203	1271	21.79	20231024	2.32	N	258790	100	24 억		78429	N	N	0	N	00	N
156	20231201	140852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1550	11	2	0.71	259435505	172969	180.79	1455	1553	1455	2000	1078	1539	1499.75	0.31	0	22362	1586	1562	1536	1512	1486	1549	1499	25	461	100	980	1	1	24991284	387	44.29	2.07	12	0.69	35.00	748.00	2440	20230203	-36.48	1271	20231024	21.95	2440	-36.48	20230203	1271	21.95	20231024	2440	-36.48	20230203	1271	21.95	20231024	2.32	N	258790	100	24 억		78429	N	N	0	N	00	N
157	20231201	130854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1542	3	2	0.19	255695804	170544	178.25	1455	1553	1455	2000	1078	1539	1499.14	0.31	0	22021	1586	1562	1536	1512	1486	1549	1499	25	461	100	980	1	1	24991284	385	44.06	2.06	12	0.68	35.00	748.00	2440	20230203	-36.80	1271	20231024	21.32	2440	-36.80	20230203	1271	21.32	20231024	2440	-36.80	20230203	1271	21.32	20231024	2.32	N	258790	100	24 억		78429	N	N	0	N	00	N
158	20231201	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1542	3	2	0.19	242810379	162204	169.54	1455	1548	1455	2000	1078	1539	1496.78	0.31	0	20523	1586	1562	1536	1512	1486	1549	1499	25	461	100	980	1	1	24991284	385	44.06	2.06	12	0.65	35.00	748.00	2440	20230203	-36.80	1271	20231024	21.32	2440	-36.80	20230203	1271	21.32	20231024	2440	-36.80	20230203	1271	21.32	20231024	2.32	N	258790	100	24 억		78429	N	N	0	N	00	N
159	20231201	110854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1547	8	2	0.52	237979649	159062	166.25	1455	1548	1455	2000	1078	1539	1495.97	0.31	0	20390	1586	1562	1536	1512	1486	1549	1499	25	461	100	980	1	1	24991284	387	44.20	2.07	12	0.64	35.00	748.00	2440	20230203	-36.60	1271	20231024	21.72	2440	-36.60	20230203	1271	21.72	20231024	2440	-36.60	20230203	1271	21.72	20231024	2.32	N	258790	100	24 억		78429	N	N	0	N	00	N
160	20231201	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1535	-4	5	-0.26	194423518	130811	136.72	1455	1538	1455	2000	1078	1539	1486.03	0.31	0	16805	1586	1562	1536	1512	1486	1549	1499	25	461	100	980	1	1	24991284	384	43.86	2.05	12	0.52	35.00	748.00	2440	20230203	-37.09	1271	20231024	20.77	2440	-37.09	20230203	1271	20.77	20231024	2440	-37.09	20230203	1271	20.77	20231024	2.32	N	258790	100	24 억		78429	N	N	0	N	00	N
161	20231201	090851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1491	-48	5	-3.12	120936914	82356	86.08	1455	1504	1455	2000	1078	1539	1467.90	0.31	0	17691	1586	1562	1536	1512	1486	1549	1499	25	461	100	980	1	1	24991284	373	42.60	1.99	12	0.33	35.00	748.00	2440	20230203	-38.89	1271	20231024	17.31	2440	-38.89	20230203	1271	17.31	20231024	2440	-38.89	20230203	1271	17.31	20231024	2.32	N	258790	100	24 억		78429	N	N	0	N	00	N