KissMeData/214270/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	161046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	-15	5	-0.55	5733825445	2027399	73.72	2825	2920	2730	3575	1925	2750	2829.85	0.00	0	-52259	2956	2852	2771	2667	2586	2905	2720	166	825	500	1760	5	1	33250463	909	-7.31	0.77	12	6.10	-374.00	3566.00	5750	20230210	-52.43	1796	20231020	52.28	5750	-52.43	20230210	1796	52.28	20231020	5750	-52.43	20230210	1796	52.28	20231020	6.38	N	214270	500	166 억		0	N	N	1	N	00	N
3	20231229	151033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	-15	5	-0.55	5733825445	2027399	73.72	2825	2920	2730	3575	1925	2750	2829.85	0.00	0	-52259	2956	2852	2771	2667	2586	2905	2720	166	825	500	1760	5	1	33250463	909	-7.31	0.77	12	6.10	-374.00	3566.00	5750	20230210	-52.43	1796	20231020	52.28	5750	-52.43	20230210	1796	52.28	20231020	5750	-52.43	20230210	1796	52.28	20231020	6.38	N	214270	500	166 억		0	N	N	1	N	00	N
4	20231229	141032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	-15	5	-0.55	5733825445	2027399	73.72	2825	2920	2730	3575	1925	2750	2829.85	0.00	0	-52259	2956	2852	2771	2667	2586	2905	2720	166	825	500	1760	5	1	33250463	909	-7.31	0.77	12	6.10	-374.00	3566.00	5750	20230210	-52.43	1796	20231020	52.28	5750	-52.43	20230210	1796	52.28	20231020	5750	-52.43	20230210	1796	52.28	20231020	6.38	N	214270	500	166 억		0	N	N	1	N	00	N
5	20231229	131033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	-15	5	-0.55	5733825445	2027399	73.72	2825	2920	2730	3575	1925	2750	2829.85	0.00	0	-52259	2956	2852	2771	2667	2586	2905	2720	166	825	500	1760	5	1	33250463	909	-7.31	0.77	12	6.10	-374.00	3566.00	5750	20230210	-52.43	1796	20231020	52.28	5750	-52.43	20230210	1796	52.28	20231020	5750	-52.43	20230210	1796	52.28	20231020	6.38	N	214270	500	166 억		0	N	N	1	N	00	N
6	20231229	121036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	-15	5	-0.55	5733825445	2027399	73.72	2825	2920	2730	3575	1925	2750	2829.85	0.00	0	-52259	2956	2852	2771	2667	2586	2905	2720	166	825	500	1760	5	1	33250463	909	-7.31	0.77	12	6.10	-374.00	3566.00	5750	20230210	-52.43	1796	20231020	52.28	5750	-52.43	20230210	1796	52.28	20231020	5750	-52.43	20230210	1796	52.28	20231020	6.38	N	214270	500	166 억		0	N	N	1	N	00	N
7	20231229	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	-15	5	-0.55	5733825445	2027399	73.72	2825	2920	2730	3575	1925	2750	2829.85	0.00	0	-52259	2956	2852	2771	2667	2586	2905	2720	166	825	500	1760	5	1	33250463	909	-7.31	0.77	12	6.10	-374.00	3566.00	5750	20230210	-52.43	1796	20231020	52.28	5750	-52.43	20230210	1796	52.28	20231020	5750	-52.43	20230210	1796	52.28	20231020	6.38	N	214270	500	166 억		0	N	N	1	N	00	N
8	20231229	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	-15	5	-0.55	5733825445	2027399	73.72	2825	2920	2730	3575	1925	2750	2829.85	0.00	0	-52259	2956	2852	2771	2667	2586	2905	2720	166	825	500	1760	5	1	33250463	909	-7.31	0.77	12	6.10	-374.00	3566.00	5750	20230210	-52.43	1796	20231020	52.28	5750	-52.43	20230210	1796	52.28	20231020	5750	-52.43	20230210	1796	52.28	20231020	6.38	N	214270	500	166 억		0	N	N	1	N	00	N
9	20231229	090957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	-15	5	-0.55	5733825445	2027399	73.72	2825	2920	2730	3575	1925	2750	2829.85	0.00	0	-52259	2956	2852	2771	2667	2586	2905	2720	166	825	500	1760	5	1	33250463	909	-7.31	0.77	12	6.10	-374.00	3566.00	5750	20230210	-52.43	1796	20231020	52.28	5750	-52.43	20230210	1796	52.28	20231020	5750	-52.43	20230210	1796	52.28	20231020	6.38	N	214270	500	166 억		0	N	N	1	N	00	N
10	20231228	160947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	-15	5	-0.55	5661540420	2000784	72.75	2825	2920	2730	3575	1925	2750	2829.85	0.00	0	-52259	2956	2852	2771	2667	2586	2905	2720	166	825	500	1760	5	1	33250463	909	-7.31	0.77	12	6.02	-374.00	3566.00	5750	20230210	-52.43	1796	20231020	52.28	5750	-52.43	20230210	1796	52.28	20231020	5750	-52.43	20230210	1796	52.28	20231020	6.38	N	214270	500	166 억		0	N	N	1	N	00	N
11	20231228	150955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	-5	5	-0.18	5487430420	1937127	70.44	2825	2920	2735	3575	1925	2750	2832.77	0.00	0	-59529	2956	2852	2771	2667	2586	2905	2720	166	825	500	1760	5	1	33250463	913	-7.34	0.77	12	5.83	-374.00	3566.00	5750	20230210	-52.26	1796	20231020	52.84	5750	-52.26	20230210	1796	52.84	20231020	5750	-52.26	20230210	1796	52.84	20231020	6.38	N	214270	500	166 억		0	N	N	0	N	00	N
12	20231228	140946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	0	3	0.00	5187140215	1827842	66.46	2825	2920	2745	3575	1925	2750	2837.85	0.00	0	-69335	2956	2852	2771	2667	2586	2905	2720	166	825	500	1760	5	1	33250463	914	-7.35	0.77	12	5.50	-374.00	3566.00	5750	20230210	-52.17	1796	20231020	53.12	5750	-52.17	20230210	1796	53.12	20231020	5750	-52.17	20230210	1796	53.12	20231020	6.38	N	214270	500	166 억		0	N	N	0	N	00	N
13	20231228	130946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2770	20	2	0.73	4994637045	1758062	63.92	2825	2920	2750	3575	1925	2750	2841.00	0.00	0	-63075	2956	2852	2771	2667	2586	2905	2720	166	825	500	1760	5	1	33250463	921	-7.41	0.78	12	5.29	-374.00	3566.00	5750	20230210	-51.83	1796	20231020	54.23	5750	-51.83	20230210	1796	54.23	20231020	5750	-51.83	20230210	1796	54.23	20231020	6.38	N	214270	500	166 억		0	N	N	0	N	00	N
14	20231228	120950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2785	35	2	1.27	4835162770	1700548	61.83	2825	2920	2750	3575	1925	2750	2843.30	0.00	0	-52762	2956	2852	2771	2667	2586	2905	2720	166	825	500	1760	5	1	33250463	926	-7.45	0.78	12	5.11	-374.00	3566.00	5750	20230210	-51.57	1796	20231020	55.07	5750	-51.57	20230210	1796	55.07	20231020	5750	-51.57	20230210	1796	55.07	20231020	6.38	N	214270	500	166 억		0	N	N	0	N	00	N
15	20231228	110951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2770	20	2	0.73	4548068630	1597122	58.07	2825	2920	2770	3575	1925	2750	2847.67	0.00	0	-54526	2956	2852	2771	2667	2586	2905	2720	166	825	500	1760	5	1	33250463	921	-7.41	0.78	12	4.80	-374.00	3566.00	5750	20230210	-51.83	1796	20231020	54.23	5750	-51.83	20230210	1796	54.23	20231020	5750	-51.83	20230210	1796	54.23	20231020	6.38	N	214270	500	166 억		0	N	N	0	N	00	N
16	20231228	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2865	115	2	4.18	3686741295	1290969	46.94	2825	2920	2770	3575	1925	2750	2855.80	0.00	0	-29313	2956	2852	2771	2667	2586	2905	2720	166	825	500	1760	5	1	33250463	953	-7.66	0.80	12	3.88	-374.00	3566.00	5750	20230210	-50.17	1796	20231020	59.52	5750	-50.17	20230210	1796	59.52	20231020	5750	-50.17	20230210	1796	59.52	20231020	6.38	N	214270	500	166 억		0	N	N	0	N	00	N
17	20231228	090952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2820	70	2	2.55	767036930	272796	9.92	2825	2860	2770	3575	1925	2750	2811.78	0.00	0	-51040	2956	2852	2771	2667	2586	2905	2720	166	825	500	1760	5	1	33250463	938	-7.54	0.79	12	0.82	-374.00	3566.00	5750	20230210	-50.96	1796	20231020	57.02	5750	-50.96	20230210	1796	57.02	20231020	5750	-50.96	20230210	1796	57.02	20231020	6.38	N	214270	500	166 억		0	N	N	0	N	00	N
18	20231227	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	30	2	1.10	7651117130	2731908	64.39	2700	2875	2690	3535	1905	2720	2800.72	0.00	0	22927	2933	2826	2708	2601	2483	2880	2655	166	815	500	1740	5	1	33250463	914	-7.35	0.77	12	8.22	-374.00	3566.00	5750	20230210	-52.17	1796	20231020	53.12	5750	-52.17	20230210	1796	53.12	20231020	5750	-52.17	20230210	1796	53.12	20231020	5.81	N	214270	500	166 억		0	N	N	0	N	00	N
19	20231227	150951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2780	60	2	2.21	7388060560	2636445	62.14	2700	2875	2690	3535	1905	2720	2802.32	0.00	0	13264	2933	2826	2708	2601	2483	2880	2655	166	815	500	1740	5	1	33250463	924	-7.43	0.78	12	7.93	-374.00	3566.00	5750	20230210	-51.65	1796	20231020	54.79	5750	-51.65	20230210	1796	54.79	20231020	5750	-51.65	20230210	1796	54.79	20231020	5.81	N	214270	500	166 억		0	N	N	0	N	00	N
20	20231227	140947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2775	55	2	2.02	7145848520	2549580	60.10	2700	2875	2690	3535	1905	2720	2802.80	0.00	0	5334	2933	2826	2708	2601	2483	2880	2655	166	815	500	1740	5	1	33250463	923	-7.42	0.78	12	7.67	-374.00	3566.00	5750	20230210	-51.74	1796	20231020	54.51	5750	-51.74	20230210	1796	54.51	20231020	5750	-51.74	20230210	1796	54.51	20231020	5.81	N	214270	500	166 억		0	N	N	0	N	00	N
21	20231227	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	25	2	0.92	6485111010	2312717	54.51	2700	2875	2690	3535	1905	2720	2804.16	0.00	0	-18272	2933	2826	2708	2601	2483	2880	2655	166	815	500	1740	5	1	33250463	913	-7.34	0.77	12	6.96	-374.00	3566.00	5750	20230210	-52.26	1796	20231020	52.84	5750	-52.26	20230210	1796	52.84	20231020	5750	-52.26	20230210	1796	52.84	20231020	5.81	N	214270	500	166 억		0	N	N	0	N	00	N
22	20231227	120941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	-20	5	-0.74	6192236090	2205980	52.00	2700	2875	2690	3535	1905	2720	2807.08	0.00	0	-31862	2933	2826	2708	2601	2483	2880	2655	166	815	500	1740	5	1	33250463	898	-7.22	0.76	12	6.63	-374.00	3566.00	5750	20230210	-53.04	1796	20231020	50.33	5750	-53.04	20230210	1796	50.33	20231020	5750	-53.04	20230210	1796	50.33	20231020	5.81	N	214270	500	166 억		0	N	N	0	N	00	N
23	20231227	110948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2775	55	2	2.02	5569926265	1978060	46.63	2700	2875	2695	3535	1905	2720	2815.92	0.00	0	-38445	2933	2826	2708	2601	2483	2880	2655	166	815	500	1740	5	1	33250463	923	-7.42	0.78	12	5.95	-374.00	3566.00	5750	20230210	-51.74	1796	20231020	54.51	5750	-51.74	20230210	1796	54.51	20231020	5750	-51.74	20230210	1796	54.51	20231020	5.81	N	214270	500	166 억		0	N	N	0	N	00	N
24	20231227	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2825	105	2	3.86	4919801740	1744865	41.13	2700	2875	2695	3535	1905	2720	2819.67	0.00	0	-59714	2933	2826	2708	2601	2483	2880	2655	166	815	500	1740	5	1	33250463	939	-7.55	0.79	12	5.25	-374.00	3566.00	5750	20230210	-50.87	1796	20231020	57.29	5750	-50.87	20230210	1796	57.29	20231020	5750	-50.87	20230210	1796	57.29	20231020	5.81	N	214270	500	166 억		0	N	N	0	N	00	N
25	20231227	090950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2850	130	2	4.78	2116572485	754659	17.79	2700	2860	2695	3535	1905	2720	2804.83	0.00	0	-17146	2933	2826	2708	2601	2483	2880	2655	166	815	500	1740	5	1	33250463	948	-7.62	0.80	12	2.27	-374.00	3566.00	5750	20230210	-50.43	1796	20231020	58.69	5750	-50.43	20230210	1796	58.69	20231020	5750	-50.43	20230210	1796	58.69	20231020	5.81	N	214270	500	166 억		0	N	N	0	N	00	N
26	20231226	160948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	140	2	5.43	11378045910	4163372	173.95	2600	2815	2590	3350	1810	2580	2732.94	0.00	0	60874	2706	2642	2601	2537	2496	2622	2517	166	770	500	1650	5	1	33250463	904	-7.27	0.76	12	12.52	-374.00	3566.00	5750	20230210	-52.70	1796	20231020	51.45	5750	-52.70	20230210	1796	51.45	20231020	5750	-52.70	20230210	1796	51.45	20231020	6.43	N	214270	500	166 억		0	N	N	1	N	00	N
27	20231226	150947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	120	2	4.65	10977330190	4015254	167.76	2600	2815	2590	3350	1810	2580	2733.92	0.00	0	45916	2706	2642	2601	2537	2496	2622	2517	166	770	500	1650	5	1	33250463	898	-7.22	0.76	12	12.08	-374.00	3566.00	5750	20230210	-53.04	1796	20231020	50.33	5750	-53.04	20230210	1796	50.33	20231020	5750	-53.04	20230210	1796	50.33	20231020	6.43	N	214270	500	166 억		0	N	N	1	N	00	N
28	20231226	140950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2725	145	2	5.62	10317067640	3771449	157.58	2600	2815	2590	3350	1810	2580	2735.59	0.00	0	43967	2706	2642	2601	2537	2496	2622	2517	166	770	500	1650	5	1	33250463	906	-7.29	0.76	12	11.34	-374.00	3566.00	5750	20230210	-52.61	1796	20231020	51.73	5750	-52.61	20230210	1796	51.73	20231020	5750	-52.61	20230210	1796	51.73	20231020	6.43	N	214270	500	166 억		0	N	N	1	N	00	N
29	20231226	130947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	150	2	5.81	9701752010	3544018	148.08	2600	2815	2590	3350	1810	2580	2737.52	0.00	0	56498	2706	2642	2601	2537	2496	2622	2517	166	770	500	1650	5	1	33250463	908	-7.30	0.77	12	10.66	-374.00	3566.00	5750	20230210	-52.52	1796	20231020	52.00	5750	-52.52	20230210	1796	52.00	20231020	5750	-52.52	20230210	1796	52.00	20231020	6.43	N	214270	500	166 억		0	N	N	1	N	00	N
30	20231226	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	150	2	5.81	9245984885	3377092	141.10	2600	2815	2590	3350	1810	2580	2737.87	0.00	0	45273	2706	2642	2601	2537	2496	2622	2517	166	770	500	1650	5	1	33250463	908	-7.30	0.77	12	10.16	-374.00	3566.00	5750	20230210	-52.52	1796	20231020	52.00	5750	-52.52	20230210	1796	52.00	20231020	5750	-52.52	20230210	1796	52.00	20231020	6.43	N	214270	500	166 억		0	N	N	1	N	00	N
31	20231226	110951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2775	195	2	7.56	8349866930	3050131	127.44	2600	2815	2590	3350	1810	2580	2737.57	0.00	0	18000	2706	2642	2601	2537	2496	2622	2517	166	770	500	1650	5	1	33250463	923	-7.42	0.78	12	9.17	-374.00	3566.00	5750	20230210	-51.74	1796	20231020	54.51	5750	-51.74	20230210	1796	54.51	20231020	5750	-51.74	20230210	1796	54.51	20231020	6.43	N	214270	500	166 억		0	N	N	1	N	00	N
32	20231226	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2740	160	2	6.20	4956134875	1828540	76.40	2600	2780	2590	3350	1810	2580	2710.46	0.00	0	134558	2706	2642	2601	2537	2496	2622	2517	166	770	500	1650	5	1	33250463	911	-7.33	0.77	12	5.50	-374.00	3566.00	5750	20230210	-52.35	1796	20231020	52.56	5750	-52.35	20230210	1796	52.56	20231020	5750	-52.35	20230210	1796	52.56	20231020	6.43	N	214270	500	166 억		0	N	N	1	N	00	N
33	20231226	090949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2660	80	2	3.10	594880240	225210	9.41	2600	2675	2590	3350	1810	2580	2641.57	0.00	0	21499	2706	2642	2601	2537	2496	2622	2517	166	770	500	1650	5	1	33250463	884	-7.11	0.75	12	0.68	-374.00	3566.00	5750	20230210	-53.74	1796	20231020	48.11	5750	-53.74	20230210	1796	48.11	20231020	5750	-53.74	20230210	1796	48.11	20231020	6.43	N	214270	500	166 억		0	N	N	1	N	00	N
34	20231222	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2580	-185	5	-6.69	6130190920	2358848	16.52	2630	2665	2560	3590	1940	2765	2598.76	0.00	0	51882	3145	2955	2655	2465	2165	3050	2560	166	825	500	1760	5	1	33250463	858	-6.90	0.72	12	7.09	-374.00	3566.00	5750	20230210	-55.13	1796	20231020	43.65	5750	-55.13	20230210	1796	43.65	20231020	5750	-55.13	20230210	1796	43.65	20231020	6.32	N	214270	500	166 억		0	N	N	1	N	00	N
35	20231222	150931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2595	-170	5	-6.15	5836762060	2245224	15.73	2630	2665	2560	3590	1940	2765	2599.54	0.00	0	43708	3145	2955	2655	2465	2165	3050	2560	166	825	500	1760	5	1	33250463	863	-6.94	0.73	12	6.75	-374.00	3566.00	5750	20230210	-54.87	1796	20231020	44.49	5750	-54.87	20230210	1796	44.49	20231020	5750	-54.87	20230210	1796	44.49	20231020	6.32	N	214270	500	166 억		0	N	N	0	N	00	N
36	20231222	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2620	-145	5	-5.24	4986159655	1921208	13.46	2630	2650	2560	3590	1940	2765	2595.21	0.00	0	54885	3145	2955	2655	2465	2165	3050	2560	166	825	500	1760	5	1	33250463	871	-7.01	0.73	12	5.78	-374.00	3566.00	5750	20230210	-54.43	1796	20231020	45.88	5750	-54.43	20230210	1796	45.88	20231020	5750	-54.43	20230210	1796	45.88	20231020	6.32	N	214270	500	166 억		0	N	N	0	N	00	N
37	20231222	130930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2605	-160	5	-5.79	4580335645	1765198	12.36	2630	2650	2560	3590	1940	2765	2594.68	0.00	0	30292	3145	2955	2655	2465	2165	3050	2560	166	825	500	1760	5	1	33250463	866	-6.97	0.73	12	5.31	-374.00	3566.00	5750	20230210	-54.70	1796	20231020	45.04	5750	-54.70	20230210	1796	45.04	20231020	5750	-54.70	20230210	1796	45.04	20231020	6.32	N	214270	500	166 억		0	N	N	0	N	00	N
38	20231222	120929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2580	-185	5	-6.69	3937109830	1518640	10.64	2630	2650	2560	3590	1940	2765	2592.38	0.00	0	26	3145	2955	2655	2465	2165	3050	2560	166	825	500	1760	5	1	33250463	858	-6.90	0.72	12	4.57	-374.00	3566.00	5750	20230210	-55.13	1796	20231020	43.65	5750	-55.13	20230210	1796	43.65	20231020	5750	-55.13	20230210	1796	43.65	20231020	6.32	N	214270	500	166 억		0	N	N	0	N	00	N
39	20231222	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2590	-175	5	-6.33	3744101680	1443720	10.11	2630	2650	2560	3590	1940	2765	2593.22	0.00	0	3784	3145	2955	2655	2465	2165	3050	2560	166	825	500	1760	5	1	33250463	861	-6.93	0.73	12	4.34	-374.00	3566.00	5750	20230210	-54.96	1796	20231020	44.21	5750	-54.96	20230210	1796	44.21	20231020	5750	-54.96	20230210	1796	44.21	20231020	6.32	N	214270	500	166 억		0	N	N	0	N	00	N
40	20231222	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2580	-185	5	-6.69	3335791695	1285113	9.00	2630	2650	2560	3590	1940	2765	2595.55	0.00	0	-4194	3145	2955	2655	2465	2165	3050	2560	166	825	500	1760	5	1	33250463	858	-6.90	0.72	12	3.86	-374.00	3566.00	5750	20230210	-55.13	1796	20231020	43.65	5750	-55.13	20230210	1796	43.65	20231020	5750	-55.13	20230210	1796	43.65	20231020	6.32	N	214270	500	166 억		0	N	N	0	N	00	N
41	20231222	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2590	-175	5	-6.33	1849868925	709497	4.97	2630	2650	2560	3590	1940	2765	2607.01	0.00	0	40318	3145	2955	2655	2465	2165	3050	2560	166	825	500	1760	5	1	33250463	861	-6.93	0.73	12	2.13	-374.00	3566.00	5750	20230210	-54.96	1796	20231020	44.21	5750	-54.96	20230210	1796	44.21	20231020	5750	-54.96	20230210	1796	44.21	20231020	6.32	N	214270	500	166 억		0	N	N	0	N	00	N
42	20231221	160922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2765	380	2	15.93	35445570720	13459971	1194.92	2370	2845	2355	3100	1670	2385	2632.43	0.00	0	-29649	2631	2507	2446	2322	2261	2477	2292	166	715	500	1520	5	1	33250463	919	-7.39	0.78	12	40.48	-374.00	3566.00	5750	20230210	-51.91	1796	20231020	53.95	5750	-51.91	20230210	1796	53.95	20231020	5750	-51.91	20230210	1796	53.95	20231020	6.48	N	214270	500	166 억		0	N	N	1	N	00	N
43	20231221	150925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2655	270	2	11.32	24433398945	9482137	841.78	2370	2740	2355	3100	1670	2385	2576.79	0.00	0	-18432	2631	2507	2446	2322	2261	2477	2292	166	715	500	1520	5	1	33250463	883	-7.10	0.74	12	28.52	-374.00	3566.00	5750	20230210	-53.83	1796	20231020	47.83	5750	-53.83	20230210	1796	47.83	20231020	5750	-53.83	20230210	1796	47.83	20231020	6.48	N	214270	500	166 억		0	N	N	1	N	00	N
44	20231221	140923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2410	25	2	1.05	6102744920	2453843	217.84	2370	2605	2355	3100	1670	2385	2487.04	0.00	0	-24493	2631	2507	2446	2322	2261	2477	2292	166	715	500	1520	5	1	33250463	801	-6.44	0.68	12	7.38	-374.00	3566.00	5750	20230210	-58.09	1796	20231020	34.19	5750	-58.09	20230210	1796	34.19	20231020	5750	-58.09	20230210	1796	34.19	20231020	6.48	N	214270	500	166 억		0	N	N	1	N	00	N
45	20231221	130921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2420	35	2	1.47	1685811575	693624	61.58	2370	2500	2355	3100	1670	2385	2430.48	0.00	0	-16771	2631	2507	2446	2322	2261	2477	2292	166	715	500	1520	5	1	33250463	805	-6.47	0.68	12	2.09	-374.00	3566.00	5750	20230210	-57.91	1796	20231020	34.74	5750	-57.91	20230210	1796	34.74	20231020	5750	-57.91	20230210	1796	34.74	20231020	6.48	N	214270	500	166 억		0	N	N	1	N	00	N
46	20231221	120928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2385	0	3	0.00	1594330860	655578	58.20	2370	2500	2355	3100	1670	2385	2431.99	0.00	0	-11436	2631	2507	2446	2322	2261	2477	2292	166	715	500	1520	5	1	33250463	793	-6.38	0.67	12	1.97	-374.00	3566.00	5750	20230210	-58.52	1796	20231020	32.80	5750	-58.52	20230210	1796	32.80	20231020	5750	-58.52	20230210	1796	32.80	20231020	6.48	N	214270	500	166 억		0	N	N	1	N	00	N
47	20231221	110927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2395	10	2	0.42	1475607595	605655	53.77	2370	2500	2355	3100	1670	2385	2436.43	0.00	0	-13762	2631	2507	2446	2322	2261	2477	2292	166	715	500	1520	5	1	33250463	796	-6.40	0.67	12	1.82	-374.00	3566.00	5750	20230210	-58.35	1796	20231020	33.35	5750	-58.35	20230210	1796	33.35	20231020	5750	-58.35	20230210	1796	33.35	20231020	6.48	N	214270	500	166 억		0	N	N	1	N	00	N
48	20231221	100922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2410	25	2	1.05	203286865	85269	7.57	2370	2410	2355	3100	1670	2385	2384.06	0.00	0	2634	2631	2507	2446	2322	2261	2477	2292	166	715	500	1520	5	1	33250463	801	-6.44	0.68	12	0.26	-374.00	3566.00	5750	20230210	-58.09	1796	20231020	34.19	5750	-58.09	20230210	1796	34.19	20231020	5750	-58.09	20230210	1796	34.19	20231020	6.48	N	214270	500	166 억		0	N	N	1	N	00	N
49	20231221	090924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2405	20	2	0.84	77670315	32626	2.90	2370	2410	2355	3100	1670	2385	2380.54	0.00	0	-252	2631	2507	2446	2322	2261	2477	2292	166	715	500	1520	5	1	33250463	800	-6.43	0.67	12	0.10	-374.00	3566.00	5750	20230210	-58.17	1796	20231020	33.91	5750	-58.17	20230210	1796	33.91	20231020	5750	-58.17	20230210	1796	33.91	20231020	6.48	N	214270	500	166 억		0	N	N	1	N	00	N
50	20231220	160926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2385	-75	5	-3.05	2739102270	1110230	189.14	2460	2570	2385	3195	1725	2460	2467.32	0.00	0	-143670	2563	2511	2468	2416	2373	2537	2442	166	735	500	1570	5	1	33250463	793	-6.38	0.67	12	3.34	-374.00	3566.00	5750	20230210	-58.52	1796	20231020	32.80	5750	-58.52	20230210	1796	32.80	20231020	5750	-58.52	20230210	1796	32.80	20231020	6.39	N	214270	500	166 억		0	N	N	1	N	00	N
51	20231220	151012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2410	-50	5	-2.03	2593535530	1049382	178.78	2460	2570	2395	3195	1725	2460	2471.49	0.00	0	-144241	2563	2511	2468	2416	2373	2537	2442	166	735	500	1570	5	1	33250463	801	-6.44	0.68	12	3.16	-374.00	3566.00	5750	20230210	-58.09	1796	20231020	34.19	5750	-58.09	20230210	1796	34.19	20231020	5750	-58.09	20230210	1796	34.19	20231020	6.39	N	214270	500	166 억		0	N	N	0	N	00	N
52	20231220	141029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2430	-30	5	-1.22	2352376110	949530	161.77	2460	2570	2395	3195	1725	2460	2477.41	0.00	0	-138641	2563	2511	2468	2416	2373	2537	2442	166	735	500	1570	5	1	33250463	808	-6.50	0.68	12	2.86	-374.00	3566.00	5750	20230210	-57.74	1796	20231020	35.30	5750	-57.74	20230210	1796	35.30	20231020	5750	-57.74	20230210	1796	35.30	20231020	6.39	N	214270	500	166 억		0	N	N	0	N	00	N
53	20231220	131020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2415	-45	5	-1.83	731698190	298135	50.79	2460	2500	2395	3195	1725	2460	2454.25	0.00	0	-28110	2563	2511	2468	2416	2373	2537	2442	166	735	500	1570	5	1	33250463	803	-6.46	0.68	12	0.90	-374.00	3566.00	5750	20230210	-58.00	1796	20231020	34.47	5750	-58.00	20230210	1796	34.47	20231020	5750	-58.00	20230210	1796	34.47	20231020	6.39	N	214270	500	166 억		0	N	N	0	N	00	N
54	20231220	120922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2450	-10	5	-0.41	478734035	193739	33.01	2460	2500	2440	3195	1725	2460	2471.03	0.00	0	-2894	2563	2511	2468	2416	2373	2537	2442	166	735	500	1570	5	1	33250463	815	-6.55	0.69	12	0.58	-374.00	3566.00	5750	20230210	-57.39	1796	20231020	36.41	5750	-57.39	20230210	1796	36.41	20231020	5750	-57.39	20230210	1796	36.41	20231020	6.39	N	214270	500	166 억		0	N	N	0	N	00	N
55	20231220	110924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2460	0	3	0.00	392213300	158569	27.01	2460	2500	2440	3195	1725	2460	2473.46	0.00	0	22281	2563	2511	2468	2416	2373	2537	2442	166	735	500	1570	5	1	33250463	818	-6.58	0.69	12	0.48	-374.00	3566.00	5750	20230210	-57.22	1796	20231020	36.97	5750	-57.22	20230210	1796	36.97	20231020	5750	-57.22	20230210	1796	36.97	20231020	6.39	N	214270	500	166 억		0	N	N	0	N	00	N
56	20231220	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2470	10	2	0.41	225584340	91398	15.57	2460	2485	2440	3195	1725	2460	2468.15	0.00	0	12531	2563	2511	2468	2416	2373	2537	2442	166	735	500	1570	5	1	33250463	821	-6.60	0.69	12	0.27	-374.00	3566.00	5750	20230210	-57.04	1796	20231020	37.53	5750	-57.04	20230210	1796	37.53	20231020	5750	-57.04	20230210	1796	37.53	20231020	6.39	N	214270	500	166 억		0	N	N	0	N	00	N
57	20231220	090922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2455	-5	5	-0.20	52092265	21180	3.61	2460	2475	2440	3195	1725	2460	2459.50	0.00	0	-145	2563	2511	2468	2416	2373	2537	2442	166	735	500	1570	5	1	33250463	816	-6.56	0.69	12	0.06	-374.00	3566.00	5750	20230210	-57.30	1796	20231020	36.69	5750	-57.30	20230210	1796	36.69	20231020	5750	-57.30	20230210	1796	36.69	20231020	6.39	N	214270	500	166 억		0	N	N	0	N	00	N
58	20231219	160922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2460	30	2	1.23	1422524310	576014	77.68	2435	2520	2425	3155	1705	2430	2469.75	0.00	0	120928	2576	2502	2451	2377	2326	2477	2352	166	725	500	1550	5	1	33250463	818	-6.58	0.69	12	1.73	-374.00	3566.00	5750	20230210	-57.22	1796	20231020	36.97	5750	-57.22	20230210	1796	36.97	20231020	5750	-57.22	20230210	1796	36.97	20231020	6.11	N	214270	500	166 억		0	N	N	1	N	00	N
59	20231219	150926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2435	5	2	0.21	1319632665	533956	72.00	2435	2520	2425	3155	1705	2430	2471.54	0.00	0	114282	2576	2502	2451	2377	2326	2477	2352	166	725	500	1550	5	1	33250463	810	-6.51	0.68	12	1.61	-374.00	3566.00	5750	20230210	-57.65	1796	20231020	35.58	5750	-57.65	20230210	1796	35.58	20231020	5750	-57.65	20230210	1796	35.58	20231020	6.11	N	214270	500	166 억		0	N	N	1	N	00	N
60	20231219	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2435	5	2	0.21	1214255450	490645	66.16	2435	2520	2435	3155	1705	2430	2474.95	0.00	0	106114	2576	2502	2451	2377	2326	2477	2352	166	725	500	1550	5	1	33250463	810	-6.51	0.68	12	1.48	-374.00	3566.00	5750	20230210	-57.65	1796	20231020	35.58	5750	-57.65	20230210	1796	35.58	20231020	5750	-57.65	20230210	1796	35.58	20231020	6.11	N	214270	500	166 억		0	N	N	1	N	00	N
61	20231219	130926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2460	30	2	1.23	1157954650	467687	63.07	2435	2520	2435	3155	1705	2430	2476.07	0.00	0	110566	2576	2502	2451	2377	2326	2477	2352	166	725	500	1550	5	1	33250463	818	-6.58	0.69	12	1.41	-374.00	3566.00	5750	20230210	-57.22	1796	20231020	36.97	5750	-57.22	20230210	1796	36.97	20231020	5750	-57.22	20230210	1796	36.97	20231020	6.11	N	214270	500	166 억		0	N	N	1	N	00	N
62	20231219	120929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2450	20	2	0.82	1087123965	438781	59.17	2435	2520	2435	3155	1705	2430	2477.76	0.00	0	110552	2576	2502	2451	2377	2326	2477	2352	166	725	500	1550	5	1	33250463	815	-6.55	0.69	12	1.32	-374.00	3566.00	5750	20230210	-57.39	1796	20231020	36.41	5750	-57.39	20230210	1796	36.41	20231020	5750	-57.39	20230210	1796	36.41	20231020	6.11	N	214270	500	166 억		0	N	N	1	N	00	N
63	20231219	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2455	25	2	1.03	928893625	374359	50.48	2435	2520	2435	3155	1705	2430	2481.50	0.00	0	117696	2576	2502	2451	2377	2326	2477	2352	166	725	500	1550	5	1	33250463	816	-6.56	0.69	12	1.13	-374.00	3566.00	5750	20230210	-57.30	1796	20231020	36.69	5750	-57.30	20230210	1796	36.69	20231020	5750	-57.30	20230210	1796	36.69	20231020	6.11	N	214270	500	166 억		0	N	N	1	N	00	N
64	20231219	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2500	70	2	2.88	722686255	291087	39.25	2435	2520	2435	3155	1705	2430	2482.99	0.00	0	115897	2576	2502	2451	2377	2326	2477	2352	166	725	500	1550	5	1	33250463	831	-6.68	0.70	12	0.88	-374.00	3566.00	5750	20230210	-56.52	1796	20231020	39.20	5750	-56.52	20230210	1796	39.20	20231020	5750	-56.52	20230210	1796	39.20	20231020	6.11	N	214270	500	166 억		0	N	N	1	N	00	N
65	20231219	090919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	35	2	1.44	133472750	54376	7.33	2435	2470	2435	3155	1705	2430	2455.33	0.00	0	16232	2576	2502	2451	2377	2326	2477	2352	166	725	500	1550	5	1	33250463	820	-6.59	0.69	12	0.16	-374.00	3566.00	5750	20230210	-57.13	1796	20231020	37.25	5750	-57.13	20230210	1796	37.25	20231020	5750	-57.13	20230210	1796	37.25	20231020	6.11	N	214270	500	166 억		0	N	N	1	N	00	N
66	20231218	160918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2430	-115	5	-4.52	1781858075	729068	8.41	2525	2525	2400	3305	1785	2545	2444.06	0.00	0	-61037	3075	2810	2655	2390	2235	2942	2522	166	760	500	1620	5	1	33250463	808	-6.50	0.68	12	2.19	-374.00	3566.00	5750	20230210	-57.74	1796	20231020	35.30	5750	-57.74	20230210	1796	35.30	20231020	5750	-57.74	20230210	1796	35.30	20231020	6.07	N	214270	500	166 억		0	N	N	1	N	00	N
67	20231218	150922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2435	-110	5	-4.32	1716022910	701970	8.10	2525	2525	2400	3305	1785	2545	2444.57	0.00	0	-65080	3075	2810	2655	2390	2235	2942	2522	166	760	500	1620	5	1	33250463	810	-6.51	0.68	12	2.11	-374.00	3566.00	5750	20230210	-57.65	1796	20231020	35.58	5750	-57.65	20230210	1796	35.58	20231020	5750	-57.65	20230210	1796	35.58	20231020	6.07	N	214270	500	166 억		0	N	N	0	N	00	N
68	20231218	140918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2420	-125	5	-4.91	1591863830	650927	7.51	2525	2525	2400	3305	1785	2545	2445.53	0.00	0	-60660	3075	2810	2655	2390	2235	2942	2522	166	760	500	1620	5	1	33250463	805	-6.47	0.68	12	1.96	-374.00	3566.00	5750	20230210	-57.91	1796	20231020	34.74	5750	-57.91	20230210	1796	34.74	20231020	5750	-57.91	20230210	1796	34.74	20231020	6.07	N	214270	500	166 억		0	N	N	0	N	00	N
69	20231218	130918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2420	-125	5	-4.91	1547676265	632658	7.30	2525	2525	2400	3305	1785	2545	2446.30	0.00	0	-56787	3075	2810	2655	2390	2235	2942	2522	166	760	500	1620	5	1	33250463	805	-6.47	0.68	12	1.90	-374.00	3566.00	5750	20230210	-57.91	1796	20231020	34.74	5750	-57.91	20230210	1796	34.74	20231020	5750	-57.91	20230210	1796	34.74	20231020	6.07	N	214270	500	166 억		0	N	N	0	N	00	N
70	20231218	120912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2410	-135	5	-5.30	1365208645	556882	6.42	2525	2525	2400	3305	1785	2545	2451.51	0.00	0	-39640	3075	2810	2655	2390	2235	2942	2522	166	760	500	1620	5	1	33250463	801	-6.44	0.68	12	1.67	-374.00	3566.00	5750	20230210	-58.09	1796	20231020	34.19	5750	-58.09	20230210	1796	34.19	20231020	5750	-58.09	20230210	1796	34.19	20231020	6.07	N	214270	500	166 억		0	N	N	0	N	00	N
71	20231218	110915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2420	-125	5	-4.91	1172433950	477067	5.50	2525	2525	2400	3305	1785	2545	2457.58	0.00	0	-19702	3075	2810	2655	2390	2235	2942	2522	166	760	500	1620	5	1	33250463	805	-6.47	0.68	12	1.43	-374.00	3566.00	5750	20230210	-57.91	1796	20231020	34.74	5750	-57.91	20230210	1796	34.74	20231020	5750	-57.91	20230210	1796	34.74	20231020	6.07	N	214270	500	166 억		0	N	N	0	N	00	N
72	20231218	100914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	-80	5	-3.14	770034015	311140	3.59	2525	2525	2430	3305	1785	2545	2474.87	0.00	0	-28068	3075	2810	2655	2390	2235	2942	2522	166	760	500	1620	5	1	33250463	820	-6.59	0.69	12	0.94	-374.00	3566.00	5750	20230210	-57.13	1796	20231020	37.25	5750	-57.13	20230210	1796	37.25	20231020	5750	-57.13	20230210	1796	37.25	20231020	6.07	N	214270	500	166 억		0	N	N	0	N	00	N
73	20231218	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2495	-50	5	-1.96	211476865	84622	0.98	2525	2525	2475	3305	1785	2545	2499.05	0.00	0	-22728	3075	2810	2655	2390	2235	2942	2522	166	760	500	1620	5	1	33250463	830	-6.67	0.70	12	0.25	-374.00	3566.00	5750	20230210	-56.61	1796	20231020	38.92	5750	-56.61	20230210	1796	38.92	20231020	5750	-56.61	20230210	1796	38.92	20231020	6.07	N	214270	500	166 억		0	N	N	0	N	00	N
74	20231215	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2545	10	2	0.39	23708484840	8640705	1337.96	2515	2920	2500	3295	1775	2535	2743.83	0.00	0	-148904	2688	2611	2553	2476	2418	2582	2447	166	760	500	1620	5	1	33250463	846	-6.80	0.71	12	25.99	-374.00	3566.00	5750	20230210	-55.74	1796	20231020	41.70	5750	-55.74	20230210	1796	41.70	20231020	5750	-55.74	20230210	1796	41.70	20231020	5.74	N	214270	500	166 억		0	N	N	0	N	00	N
75	20231215	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2540	5	2	0.20	23535209070	8572620	1327.42	2515	2920	2500	3295	1775	2535	2745.40	0.00	0	-160551	2688	2611	2553	2476	2418	2582	2447	166	760	500	1620	5	1	33250463	845	-6.79	0.71	12	25.78	-374.00	3566.00	5750	20230210	-55.83	1796	20231020	41.43	5750	-55.83	20230210	1796	41.43	20231020	5750	-55.83	20230210	1796	41.43	20231020	5.74	N	214270	500	166 억		0	N	N	0	N	00	N
76	20231215	140917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2540	5	2	0.20	23279890745	8472047	1311.85	2515	2920	2500	3295	1775	2535	2747.85	0.00	0	-167450	2688	2611	2553	2476	2418	2582	2447	166	760	500	1620	5	1	33250463	845	-6.79	0.71	12	25.48	-374.00	3566.00	5750	20230210	-55.83	1796	20231020	41.43	5750	-55.83	20230210	1796	41.43	20231020	5750	-55.83	20230210	1796	41.43	20231020	5.74	N	214270	500	166 억		0	N	N	0	N	00	N
77	20231215	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2545	10	2	0.39	22861066680	8307851	1286.42	2515	2920	2500	3295	1775	2535	2751.75	0.00	0	-164597	2688	2611	2553	2476	2418	2582	2447	166	760	500	1620	5	1	33250463	846	-6.80	0.71	12	24.99	-374.00	3566.00	5750	20230210	-55.74	1796	20231020	41.70	5750	-55.74	20230210	1796	41.70	20231020	5750	-55.74	20230210	1796	41.70	20231020	5.74	N	214270	500	166 억		0	N	N	0	N	00	N
78	20231215	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2605	70	2	2.76	22019830440	7979983	1235.65	2515	2920	2500	3295	1775	2535	2759.39	0.00	0	-190648	2688	2611	2553	2476	2418	2582	2447	166	760	500	1620	5	1	33250463	866	-6.97	0.73	12	24.00	-374.00	3566.00	5750	20230210	-54.70	1796	20231020	45.04	5750	-54.70	20230210	1796	45.04	20231020	5750	-54.70	20230210	1796	45.04	20231020	5.74	N	214270	500	166 억		0	N	N	0	N	00	N
79	20231215	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2615	80	2	3.16	20219838150	7291987	1129.12	2515	2920	2500	3295	1775	2535	2772.89	0.00	0	-178377	2688	2611	2553	2476	2418	2582	2447	166	760	500	1620	5	1	33250463	869	-6.99	0.73	12	21.93	-374.00	3566.00	5750	20230210	-54.52	1796	20231020	45.60	5750	-54.52	20230210	1796	45.60	20231020	5750	-54.52	20230210	1796	45.60	20231020	5.74	N	214270	500	166 억		0	N	N	0	N	00	N
80	20231215	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	15	2	0.59	444224720	176201	27.28	2515	2550	2500	3295	1775	2535	2521.11	0.00	0	63483	2688	2611	2553	2476	2418	2582	2447	166	760	500	1620	5	1	33250463	848	-6.82	0.72	12	0.53	-374.00	3566.00	5750	20230210	-55.65	1796	20231020	41.98	5750	-55.65	20230210	1796	41.98	20231020	5750	-55.65	20230210	1796	41.98	20231020	5.74	N	214270	500	166 억		0	N	N	0	N	00	N
81	20231215	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	-30	5	-1.18	113242050	45013	6.97	2515	2540	2500	3295	1775	2535	2515.70	0.00	0	1104	2688	2611	2553	2476	2418	2582	2447	166	760	500	1620	5	1	33250463	833	-6.70	0.70	12	0.14	-374.00	3566.00	5750	20230210	-56.43	1796	20231020	39.48	5750	-56.43	20230210	1796	39.48	20231020	5750	-56.43	20230210	1796	39.48	20231020	5.74	N	214270	500	166 억		0	N	N	0	N	00	N
82	20231214	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2535	-15	5	-0.59	1615329835	632832	87.20	2595	2630	2495	3315	1785	2550	2552.60	0.00	0	46022	2716	2632	2581	2497	2446	2607	2472	166	765	500	1630	5	1	33250463	843	-6.78	0.71	12	1.90	-374.00	3566.00	5750	20230210	-55.91	1796	20231020	41.15	5750	-55.91	20230210	1796	41.15	20231020	5750	-55.91	20230210	1796	41.15	20231020	6.05	N	214270	500	166 억		0	N	N	0	N	00	N
83	20231214	150939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	-30	5	-1.18	1476326480	578201	79.67	2595	2630	2495	3315	1785	2550	2553.32	0.00	0	34158	2716	2632	2581	2497	2446	2607	2472	166	765	500	1630	5	1	33250463	838	-6.74	0.71	12	1.74	-374.00	3566.00	5750	20230210	-56.17	1796	20231020	40.31	5750	-56.17	20230210	1796	40.31	20231020	5750	-56.17	20230210	1796	40.31	20231020	6.05	N	214270	500	166 억		0	N	N	0	N	00	N
84	20231214	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	-25	5	-0.98	1372426680	536792	73.97	2595	2630	2495	3315	1785	2550	2556.74	0.00	0	27536	2716	2632	2581	2497	2446	2607	2472	166	765	500	1630	5	1	33250463	840	-6.75	0.71	12	1.61	-374.00	3566.00	5750	20230210	-56.09	1796	20231020	40.59	5750	-56.09	20230210	1796	40.59	20231020	5750	-56.09	20230210	1796	40.59	20231020	6.05	N	214270	500	166 억		0	N	N	0	N	00	N
85	20231214	130936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	-25	5	-0.98	1231187925	480650	66.23	2595	2630	2495	3315	1785	2550	2561.55	0.00	0	21243	2716	2632	2581	2497	2446	2607	2472	166	765	500	1630	5	1	33250463	840	-6.75	0.71	12	1.45	-374.00	3566.00	5750	20230210	-56.09	1796	20231020	40.59	5750	-56.09	20230210	1796	40.59	20231020	5750	-56.09	20230210	1796	40.59	20231020	6.05	N	214270	500	166 억		0	N	N	0	N	00	N
86	20231214	120950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2515	-35	5	-1.37	1164710060	454282	62.60	2595	2630	2495	3315	1785	2550	2563.91	0.00	0	23729	2716	2632	2581	2497	2446	2607	2472	166	765	500	1630	5	1	33250463	836	-6.72	0.71	12	1.37	-374.00	3566.00	5750	20230210	-56.26	1796	20231020	40.03	5750	-56.26	20230210	1796	40.03	20231020	5750	-56.26	20230210	1796	40.03	20231020	6.05	N	214270	500	166 억		0	N	N	0	N	00	N
87	20231214	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2545	-5	5	-0.20	891936380	345529	47.61	2595	2630	2525	3315	1785	2550	2581.55	0.00	0	17306	2716	2632	2581	2497	2446	2607	2472	166	765	500	1630	5	1	33250463	846	-6.80	0.71	12	1.04	-374.00	3566.00	5750	20230210	-55.74	1796	20231020	41.70	5750	-55.74	20230210	1796	41.70	20231020	5750	-55.74	20230210	1796	41.70	20231020	6.05	N	214270	500	166 억		0	N	N	0	N	00	N
88	20231214	100901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2580	30	2	1.18	653215660	251701	34.68	2595	2630	2565	3315	1785	2550	2595.57	0.00	0	30198	2716	2632	2581	2497	2446	2607	2472	166	765	500	1630	5	1	33250463	858	-6.90	0.72	12	0.76	-374.00	3566.00	5750	20230210	-55.13	1796	20231020	43.65	5750	-55.13	20230210	1796	43.65	20231020	5750	-55.13	20230210	1796	43.65	20231020	6.05	N	214270	500	166 억		0	N	N	0	N	00	N
89	20231214	090840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2600	50	2	1.96	252087575	96841	13.34	2595	2630	2585	3315	1785	2550	2604.23	0.00	0	15225	2716	2632	2581	2497	2446	2607	2472	166	765	500	1630	5	1	33250463	865	-6.95	0.73	12	0.29	-374.00	3566.00	5750	20230210	-54.78	1796	20231020	44.77	5750	-54.78	20230210	1796	44.77	20231020	5750	-54.78	20230210	1796	44.77	20231020	6.05	N	214270	500	166 억		0	N	N	0	N	00	N
90	20231213	160906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	-15	5	-0.58	1840961770	713032	53.40	2600	2665	2530	3330	1800	2565	2581.96	0.00	0	-53299	2798	2681	2613	2496	2428	2647	2462	166	765	500	1640	5	1	33250463	848	-6.82	0.72	12	2.14	-374.00	3566.00	5750	20230210	-55.65	1796	20231020	41.98	5750	-55.65	20230210	1796	41.98	20231020	5750	-55.65	20230210	1796	41.98	20231020	6.00	N	214270	500	166 억		0	N	N	1	N	00	N
91	20231213	150925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2555	-10	5	-0.39	1629407180	629853	47.17	2600	2665	2545	3330	1800	2565	2586.96	0.00	0	-72738	2798	2681	2613	2496	2428	2647	2462	166	765	500	1640	5	1	33250463	850	-6.83	0.72	12	1.89	-374.00	3566.00	5750	20230210	-55.57	1796	20231020	42.26	5750	-55.57	20230210	1796	42.26	20231020	5750	-55.57	20230210	1796	42.26	20231020	6.00	N	214270	500	166 억		0	N	N	1	N	00	N
92	20231213	140923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2595	30	2	1.17	1403122110	541612	40.56	2600	2665	2550	3330	1800	2565	2590.64	0.00	0	-58503	2798	2681	2613	2496	2428	2647	2462	166	765	500	1640	5	1	33250463	863	-6.94	0.73	12	1.63	-374.00	3566.00	5750	20230210	-54.87	1796	20231020	44.49	5750	-54.87	20230210	1796	44.49	20231020	5750	-54.87	20230210	1796	44.49	20231020	6.00	N	214270	500	166 억		0	N	N	1	N	00	N
93	20231213	130929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2585	20	2	0.78	1213024605	468557	35.09	2600	2665	2550	3330	1800	2565	2588.85	0.00	0	-60151	2798	2681	2613	2496	2428	2647	2462	166	765	500	1640	5	1	33250463	860	-6.91	0.72	12	1.41	-374.00	3566.00	5750	20230210	-55.04	1796	20231020	43.93	5750	-55.04	20230210	1796	43.93	20231020	5750	-55.04	20230210	1796	43.93	20231020	6.00	N	214270	500	166 억		0	N	N	1	N	00	N
94	20231213	120923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2565	0	3	0.00	1085716820	419236	31.40	2600	2665	2550	3330	1800	2565	2589.75	0.00	0	-57058	2798	2681	2613	2496	2428	2647	2462	166	765	500	1640	5	1	33250463	853	-6.86	0.72	12	1.26	-374.00	3566.00	5750	20230210	-55.39	1796	20231020	42.82	5750	-55.39	20230210	1796	42.82	20231020	5750	-55.39	20230210	1796	42.82	20231020	6.00	N	214270	500	166 억		0	N	N	1	N	00	N
95	20231213	110926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2565	0	3	0.00	1002511120	386832	28.97	2600	2665	2550	3330	1800	2565	2591.59	0.00	0	-51451	2798	2681	2613	2496	2428	2647	2462	166	765	500	1640	5	1	33250463	853	-6.86	0.72	12	1.16	-374.00	3566.00	5750	20230210	-55.39	1796	20231020	42.82	5750	-55.39	20230210	1796	42.82	20231020	5750	-55.39	20230210	1796	42.82	20231020	6.00	N	214270	500	166 억		0	N	N	1	N	00	N
96	20231213	100931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2575	10	2	0.39	798061160	307263	23.01	2600	2665	2560	3330	1800	2565	2597.32	0.00	0	-48681	2798	2681	2613	2496	2428	2647	2462	166	765	500	1640	5	1	33250463	856	-6.89	0.72	12	0.92	-374.00	3566.00	5750	20230210	-55.22	1796	20231020	43.37	5750	-55.22	20230210	1796	43.37	20231020	5750	-55.22	20230210	1796	43.37	20231020	6.00	N	214270	500	166 억		0	N	N	1	N	00	N
97	20231213	090917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2600	35	2	1.36	336370475	128212	9.60	2600	2665	2585	3330	1800	2565	2623.55	0.00	0	-13194	2798	2681	2613	2496	2428	2647	2462	166	765	500	1640	5	1	33250463	865	-6.95	0.73	12	0.39	-374.00	3566.00	5750	20230210	-54.78	1796	20231020	44.77	5750	-54.78	20230210	1796	44.77	20231020	5750	-54.78	20230210	1796	44.77	20231020	6.00	N	214270	500	166 억		0	N	N	1	N	00	N
98	20231212	160847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2565	-200	5	-7.23	3419843205	1310319	24.44	2715	2730	2545	3590	1940	2765	2609.97	0.00	0	66757	3091	2927	2821	2657	2551	3010	2740	166	825	500	1760	5	1	33250463	853	-6.86	0.72	12	3.94	-374.00	3566.00	5750	20230210	-55.39	1796	20231020	42.82	5750	-55.39	20230210	1796	42.82	20231020	5750	-55.39	20230210	1796	42.82	20231020	6.03	N	214270	500	166 억		0	N	N	1	N	00	N
99	20231212	150854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2600	-165	5	-5.97	3296132360	1262239	23.54	2715	2730	2545	3590	1940	2765	2611.34	0.00	0	60243	3091	2927	2821	2657	2551	3010	2740	166	825	500	1760	5	1	33250463	865	-6.95	0.73	12	3.80	-374.00	3566.00	5750	20230210	-54.78	1796	20231020	44.77	5750	-54.78	20230210	1796	44.77	20231020	5750	-54.78	20230210	1796	44.77	20231020	6.03	N	214270	500	166 억		0	N	N	0	N	00	N
100	20231212	140807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2595	-170	5	-6.15	3064224175	1172889	21.87	2715	2730	2545	3590	1940	2765	2612.54	0.00	0	47343	3091	2927	2821	2657	2551	3010	2740	166	825	500	1760	5	1	33250463	863	-6.94	0.73	12	3.53	-374.00	3566.00	5750	20230210	-54.87	1796	20231020	44.49	5750	-54.87	20230210	1796	44.49	20231020	5750	-54.87	20230210	1796	44.49	20231020	6.03	N	214270	500	166 억		0	N	N	0	N	00	N
101	20231212	130811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2640	-125	5	-4.52	2851840945	1091304	20.35	2715	2730	2545	3590	1940	2765	2613.24	0.00	0	43519	3091	2927	2821	2657	2551	3010	2740	166	825	500	1760	5	1	33250463	878	-7.06	0.74	12	3.28	-374.00	3566.00	5750	20230210	-54.09	1796	20231020	46.99	5750	-54.09	20230210	1796	46.99	20231020	5750	-54.09	20230210	1796	46.99	20231020	6.03	N	214270	500	166 억		0	N	N	0	N	00	N
102	20231212	120802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2610	-155	5	-5.61	2604523160	997081	18.60	2715	2730	2545	3590	1940	2765	2612.15	0.00	0	44719	3091	2927	2821	2657	2551	3010	2740	166	825	500	1760	5	1	33250463	868	-6.98	0.73	12	3.00	-374.00	3566.00	5750	20230210	-54.61	1796	20231020	45.32	5750	-54.61	20230210	1796	45.32	20231020	5750	-54.61	20230210	1796	45.32	20231020	6.03	N	214270	500	166 억		0	N	N	0	N	00	N
103	20231212	110815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2565	-200	5	-7.23	1866163070	715318	13.34	2715	2730	2545	3590	1940	2765	2608.86	0.00	0	39645	3091	2927	2821	2657	2551	3010	2740	166	825	500	1760	5	1	33250463	853	-6.86	0.72	12	2.15	-374.00	3566.00	5750	20230210	-55.39	1796	20231020	42.82	5750	-55.39	20230210	1796	42.82	20231020	5750	-55.39	20230210	1796	42.82	20231020	6.03	N	214270	500	166 억		0	N	N	0	N	00	N
104	20231212	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2585	-180	5	-6.51	1604650570	613352	11.44	2715	2730	2545	3590	1940	2765	2616.20	0.00	0	36467	3091	2927	2821	2657	2551	3010	2740	166	825	500	1760	5	1	33250463	860	-6.91	0.72	12	1.84	-374.00	3566.00	5750	20230210	-55.04	1796	20231020	43.93	5750	-55.04	20230210	1796	43.93	20231020	5750	-55.04	20230210	1796	43.93	20231020	6.03	N	214270	500	166 억		0	N	N	0	N	00	N
105	20231212	090846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2630	-135	5	-4.88	511944135	191947	3.58	2715	2730	2610	3590	1940	2765	2667.11	0.00	0	-13883	3091	2927	2821	2657	2551	3010	2740	166	825	500	1760	5	1	33250463	874	-7.03	0.74	12	0.58	-374.00	3566.00	5750	20230210	-54.26	1796	20231020	46.44	5750	-54.26	20230210	1796	46.44	20231020	5750	-54.26	20230210	1796	46.44	20231020	6.03	N	214270	500	166 억		0	N	N	0	N	00	N
106	20231211	160849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2765	65	2	2.41	15389142920	5331984	525.17	2725	2985	2715	3510	1890	2700	2886.22	0.00	0	-172028	2833	2766	2718	2651	2603	2757	2642	166	810	500	1720	5	1	33250463	919	-7.39	0.78	12	16.04	-374.00	3566.00	5750	20230210	-51.91	1796	20231020	53.95	5750	-51.91	20230210	1796	53.95	20231020	5750	-51.91	20230210	1796	53.95	20231020	6.01	N	214270	500	166 억		0	N	N	0	N	00	N
107	20231211	150847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2760	60	2	2.22	15181509085	5256900	517.78	2725	2985	2715	3510	1890	2700	2887.92	0.00	0	-187324	2833	2766	2718	2651	2603	2757	2642	166	810	500	1720	5	1	33250463	918	-7.38	0.77	12	15.81	-374.00	3566.00	5750	20230210	-52.00	1796	20231020	53.67	5750	-52.00	20230210	1796	53.67	20231020	5750	-52.00	20230210	1796	53.67	20231020	6.01	N	214270	500	166 억		0	N	N	0	N	00	N
108	20231211	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	45	2	1.67	14420260525	4979167	490.42	2725	2985	2725	3510	1890	2700	2896.12	0.00	0	-265977	2833	2766	2718	2651	2603	2757	2642	166	810	500	1720	5	1	33250463	913	-7.34	0.77	12	14.97	-374.00	3566.00	5750	20230210	-52.26	1796	20231020	52.84	5750	-52.26	20230210	1796	52.84	20231020	5750	-52.26	20230210	1796	52.84	20231020	6.01	N	214270	500	166 억		0	N	N	0	N	00	N
109	20231211	130846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2860	160	2	5.93	13436182025	4629024	455.93	2725	2985	2725	3510	1890	2700	2902.60	0.00	0	-261300	2833	2766	2718	2651	2603	2757	2642	166	810	500	1720	5	1	33250463	951	-7.65	0.80	12	13.92	-374.00	3566.00	5750	20230210	-50.26	1796	20231020	59.24	5750	-50.26	20230210	1796	59.24	20231020	5750	-50.26	20230210	1796	59.24	20231020	6.01	N	214270	500	166 억		0	N	N	0	N	00	N
110	20231211	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2840	140	2	5.19	13102386405	4512312	444.44	2725	2985	2725	3510	1890	2700	2903.70	0.00	0	-238088	2833	2766	2718	2651	2603	2757	2642	166	810	500	1720	5	1	33250463	944	-7.59	0.80	12	13.57	-374.00	3566.00	5750	20230210	-50.61	1796	20231020	58.13	5750	-50.61	20230210	1796	58.13	20231020	5750	-50.61	20230210	1796	58.13	20231020	6.01	N	214270	500	166 억		0	N	N	0	N	00	N
111	20231211	110842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2835	135	2	5.00	12193026565	4194253	413.11	2725	2985	2725	3510	1890	2700	2907.08	0.00	0	-163590	2833	2766	2718	2651	2603	2757	2642	166	810	500	1720	5	1	33250463	943	-7.58	0.80	12	12.61	-374.00	3566.00	5750	20230210	-50.70	1796	20231020	57.85	5750	-50.70	20230210	1796	57.85	20231020	5750	-50.70	20230210	1796	57.85	20231020	6.01	N	214270	500	166 억		0	N	N	0	N	00	N
112	20231211	100842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2870	170	2	6.30	11064089940	3798545	374.14	2725	2985	2725	3510	1890	2700	2912.72	0.00	0	-183254	2833	2766	2718	2651	2603	2757	2642	166	810	500	1720	5	1	33250463	954	-7.67	0.80	12	11.42	-374.00	3566.00	5750	20230210	-50.09	1796	20231020	59.80	5750	-50.09	20230210	1796	59.80	20231020	5750	-50.09	20230210	1796	59.80	20231020	6.01	N	214270	500	166 억		0	N	N	0	N	00	N
113	20231211	090842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2890	190	2	7.04	3347404095	1160687	114.32	2725	2970	2725	3510	1890	2700	2883.99	0.00	0	-51996	2833	2766	2718	2651	2603	2757	2642	166	810	500	1720	5	1	33250463	961	-7.73	0.81	12	3.49	-374.00	3566.00	5750	20230210	-49.74	1796	20231020	60.91	5750	-49.74	20230210	1796	60.91	20231020	5750	-49.74	20230210	1796	60.91	20231020	6.01	N	214270	500	166 억		0	N	N	0	N	00	N
114	20231208	160833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	-25	5	-0.92	2665638810	979961	59.78	2700	2785	2670	3540	1910	2725	2720.16	0.00	0	113789	2995	2860	2785	2650	2575	2822	2612	166	815	500	1740	5	1	33250463	898	-7.22	0.76	12	2.95	-374.00	3566.00	5750	20230210	-53.04	1796	20231020	50.33	5750	-53.04	20230210	1796	50.33	20231020	5750	-53.04	20230210	1796	50.33	20231020	5.89	N	214270	500	166 억		0	N	N	0	N	00	N
115	20231208	150837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	-5	5	-0.18	2485380415	913181	55.71	2700	2785	2670	3540	1910	2725	2721.67	0.00	0	96659	2995	2860	2785	2650	2575	2822	2612	166	815	500	1740	5	1	33250463	904	-7.27	0.76	12	2.75	-374.00	3566.00	5750	20230210	-52.70	1796	20231020	51.45	5750	-52.70	20230210	1796	51.45	20231020	5750	-52.70	20230210	1796	51.45	20231020	5.89	N	214270	500	166 억		0	N	N	0	N	00	N
116	20231208	140834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	20	2	0.73	2051257125	753633	45.97	2700	2785	2670	3540	1910	2725	2721.82	0.00	0	97233	2995	2860	2785	2650	2575	2822	2612	166	815	500	1740	5	1	33250463	913	-7.34	0.77	12	2.27	-374.00	3566.00	5750	20230210	-52.26	1796	20231020	52.84	5750	-52.26	20230210	1796	52.84	20231020	5750	-52.26	20230210	1796	52.84	20231020	5.89	N	214270	500	166 억		0	N	N	0	N	00	N
117	20231208	130834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2715	-10	5	-0.37	1802047485	662201	40.40	2700	2785	2670	3540	1910	2725	2721.30	0.00	0	86906	2995	2860	2785	2650	2575	2822	2612	166	815	500	1740	5	1	33250463	903	-7.26	0.76	12	1.99	-374.00	3566.00	5750	20230210	-52.78	1796	20231020	51.17	5750	-52.78	20230210	1796	51.17	20231020	5750	-52.78	20230210	1796	51.17	20231020	5.89	N	214270	500	166 억		0	N	N	0	N	00	N
118	20231208	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2680	-45	5	-1.65	1474214205	540625	32.98	2700	2785	2670	3540	1910	2725	2726.87	0.00	0	25881	2995	2860	2785	2650	2575	2822	2612	166	815	500	1740	5	1	33250463	891	-7.17	0.75	12	1.63	-374.00	3566.00	5750	20230210	-53.39	1796	20231020	49.22	5750	-53.39	20230210	1796	49.22	20231020	5750	-53.39	20230210	1796	49.22	20231020	5.89	N	214270	500	166 억		0	N	N	0	N	00	N
119	20231208	110828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	-5	5	-0.18	1100057705	401892	24.52	2700	2785	2700	3540	1910	2725	2737.20	0.00	0	11075	2995	2860	2785	2650	2575	2822	2612	166	815	500	1740	5	1	33250463	904	-7.27	0.76	12	1.21	-374.00	3566.00	5750	20230210	-52.70	1796	20231020	51.45	5750	-52.70	20230210	1796	51.45	20231020	5750	-52.70	20230210	1796	51.45	20231020	5.89	N	214270	500	166 억		0	N	N	0	N	00	N
120	20231208	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	20	2	0.73	832814515	304454	18.57	2700	2785	2700	3540	1910	2725	2735.44	0.00	0	24249	2995	2860	2785	2650	2575	2822	2612	166	815	500	1740	5	1	33250463	913	-7.34	0.77	12	0.92	-374.00	3566.00	5750	20230210	-52.26	1796	20231020	52.84	5750	-52.26	20230210	1796	52.84	20231020	5750	-52.26	20230210	1796	52.84	20231020	5.89	N	214270	500	166 억		0	N	N	0	N	00	N
121	20231208	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	25	2	0.92	245116845	90057	5.49	2700	2760	2700	3540	1910	2725	2721.80	0.00	0	27922	2995	2860	2785	2650	2575	2822	2612	166	815	500	1740	5	1	33250463	914	-7.35	0.77	12	0.27	-374.00	3566.00	5750	20230210	-52.17	1796	20231020	53.12	5750	-52.17	20230210	1796	53.12	20231020	5750	-52.17	20230210	1796	53.12	20231020	5.89	N	214270	500	166 억		0	N	N	0	N	00	N
122	20231207	160830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2725	-145	5	-5.05	4380528165	1571443	65.82	2830	2920	2710	3730	2010	2870	2787.51	0.00	0	2399	3040	2955	2880	2795	2720	2997	2837	166	860	500	1830	5	1	33250463	906	-7.29	0.76	12	4.73	-374.00	3566.00	5750	20230210	-52.61	1796	20231020	51.73	5750	-52.61	20230210	1796	51.73	20231020	5750	-52.61	20230210	1796	51.73	20231020	5.49	N	214270	500	166 억		0	N	N	0	N	00	N
123	20231207	150832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	-125	5	-4.36	4019984140	1439751	60.31	2830	2920	2710	3730	2010	2870	2791.93	0.00	0	-36546	3040	2955	2880	2795	2720	2997	2837	166	860	500	1830	5	1	33250463	913	-7.34	0.77	12	4.33	-374.00	3566.00	5750	20230210	-52.26	1796	20231020	52.84	5750	-52.26	20230210	1796	52.84	20231020	5750	-52.26	20230210	1796	52.84	20231020	5.49	N	214270	500	166 억		0	N	N	0	N	00	N
124	20231207	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2785	-85	5	-2.96	3464954575	1238782	51.89	2830	2920	2710	3730	2010	2870	2796.84	0.00	0	-46228	3040	2955	2880	2795	2720	2997	2837	166	860	500	1830	5	1	33250463	926	-7.45	0.78	12	3.73	-374.00	3566.00	5750	20230210	-51.57	1796	20231020	55.07	5750	-51.57	20230210	1796	55.07	20231020	5750	-51.57	20230210	1796	55.07	20231020	5.49	N	214270	500	166 억		0	N	N	0	N	00	N
125	20231207	130826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2800	-70	5	-2.44	3104190335	1109697	46.48	2830	2920	2710	3730	2010	2870	2797.08	0.00	0	-19001	3040	2955	2880	2795	2720	2997	2837	166	860	500	1830	5	1	33250463	931	-7.49	0.79	12	3.34	-374.00	3566.00	5750	20230210	-51.30	1796	20231020	55.90	5750	-51.30	20230210	1796	55.90	20231020	5750	-51.30	20230210	1796	55.90	20231020	5.49	N	214270	500	166 억		0	N	N	0	N	00	N
126	20231207	120828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2815	-55	5	-1.92	2363718290	849839	35.60	2830	2865	2710	3730	2010	2870	2780.97	0.00	0	54467	3040	2955	2880	2795	2720	2997	2837	166	860	500	1830	5	1	33250463	936	-7.53	0.79	12	2.56	-374.00	3566.00	5750	20230210	-51.04	1796	20231020	56.74	5750	-51.04	20230210	1796	56.74	20231020	5750	-51.04	20230210	1796	56.74	20231020	5.49	N	214270	500	166 억		0	N	N	0	N	00	N
127	20231207	110823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2785	-85	5	-2.96	1932728870	696558	29.18	2830	2865	2710	3730	2010	2870	2774.15	0.00	0	70871	3040	2955	2880	2795	2720	2997	2837	166	860	500	1830	5	1	33250463	926	-7.45	0.78	12	2.09	-374.00	3566.00	5750	20230210	-51.57	1796	20231020	55.07	5750	-51.57	20230210	1796	55.07	20231020	5750	-51.57	20230210	1796	55.07	20231020	5.49	N	214270	500	166 억		0	N	N	0	N	00	N
128	20231207	100821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2770	-100	5	-3.48	1510109025	544760	22.82	2830	2865	2710	3730	2010	2870	2771.36	0.00	0	76008	3040	2955	2880	2795	2720	2997	2837	166	860	500	1830	5	1	33250463	921	-7.41	0.78	12	1.64	-374.00	3566.00	5750	20230210	-51.83	1796	20231020	54.23	5750	-51.83	20230210	1796	54.23	20231020	5750	-51.83	20230210	1796	54.23	20231020	5.49	N	214270	500	166 억		0	N	N	0	N	00	N
129	20231207	090829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2830	-40	5	-1.39	280678255	99201	4.16	2830	2865	2790	3730	2010	2870	2827.75	0.00	0	-7389	3040	2955	2880	2795	2720	2997	2837	166	860	500	1830	5	1	33250463	941	-7.57	0.79	12	0.30	-374.00	3566.00	5750	20230210	-50.78	1796	20231020	57.57	5750	-50.78	20230210	1796	57.57	20231020	5750	-50.78	20230210	1796	57.57	20231020	5.49	N	214270	500	166 억		0	N	N	0	N	00	N
130	20231206	160818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2870	55	2	1.95	6823511385	2365155	22.50	2840	2965	2805	3655	1975	2815	2885.31	0.00	0	20805	3351	3082	2901	2632	2451	2992	2542	166	840	500	1800	5	1	33250463	954	-7.67	0.80	12	7.11	-374.00	3566.00	5750	20230210	-50.09	1796	20231020	59.80	5750	-50.09	20230210	1796	59.80	20231020	5750	-50.09	20230210	1796	59.80	20231020	5.29	N	214270	500	166 억		0	N	N	0	N	00	N
131	20231206	150832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2865	50	2	1.78	6578937815	2279756	21.69	2840	2965	2805	3655	1975	2815	2886.09	0.00	0	19283	3351	3082	2901	2632	2451	2992	2542	166	840	500	1800	5	1	33250463	953	-7.66	0.80	12	6.86	-374.00	3566.00	5750	20230210	-50.17	1796	20231020	59.52	5750	-50.17	20230210	1796	59.52	20231020	5750	-50.17	20230210	1796	59.52	20231020	5.29	N	214270	500	166 억		0	N	N	0	N	00	N
132	20231206	140828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2855	40	2	1.42	5942614750	2058974	19.59	2840	2965	2805	3655	1975	2815	2886.52	0.00	0	-11938	3351	3082	2901	2632	2451	2992	2542	166	840	500	1800	5	1	33250463	949	-7.63	0.80	12	6.19	-374.00	3566.00	5750	20230210	-50.35	1796	20231020	58.96	5750	-50.35	20230210	1796	58.96	20231020	5750	-50.35	20230210	1796	58.96	20231020	5.29	N	214270	500	166 억		0	N	N	0	N	00	N
133	20231206	130819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2830	15	2	0.53	5526228095	1913484	18.20	2840	2965	2805	3655	1975	2815	2888.40	0.00	0	-24443	3351	3082	2901	2632	2451	2992	2542	166	840	500	1800	5	1	33250463	941	-7.57	0.79	12	5.75	-374.00	3566.00	5750	20230210	-50.78	1796	20231020	57.57	5750	-50.78	20230210	1796	57.57	20231020	5750	-50.78	20230210	1796	57.57	20231020	5.29	N	214270	500	166 억		0	N	N	0	N	00	N
134	20231206	120817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2820	5	2	0.18	5371540100	1858692	17.68	2840	2965	2805	3655	1975	2815	2890.33	0.00	0	-35406	3351	3082	2901	2632	2451	2992	2542	166	840	500	1800	5	1	33250463	938	-7.54	0.79	12	5.59	-374.00	3566.00	5750	20230210	-50.96	1796	20231020	57.02	5750	-50.96	20230210	1796	57.02	20231020	5750	-50.96	20230210	1796	57.02	20231020	5.29	N	214270	500	166 억		0	N	N	0	N	00	N
135	20231206	110830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2855	40	2	1.42	5024672790	1736312	16.52	2840	2965	2805	3655	1975	2815	2894.29	0.00	0	-68114	3351	3082	2901	2632	2451	2992	2542	166	840	500	1800	5	1	33250463	949	-7.63	0.80	12	5.22	-374.00	3566.00	5750	20230210	-50.35	1796	20231020	58.96	5750	-50.35	20230210	1796	58.96	20231020	5750	-50.35	20230210	1796	58.96	20231020	5.29	N	214270	500	166 억		0	N	N	0	N	00	N
136	20231206	100820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2860	45	2	1.60	4208253870	1448907	13.78	2840	2965	2840	3655	1975	2815	2905.00	0.00	0	-142563	3351	3082	2901	2632	2451	2992	2542	166	840	500	1800	5	1	33250463	951	-7.65	0.80	12	4.36	-374.00	3566.00	5750	20230210	-50.26	1796	20231020	59.24	5750	-50.26	20230210	1796	59.24	20231020	5750	-50.26	20230210	1796	59.24	20231020	5.29	N	214270	500	166 억		0	N	N	0	N	00	N
137	20231206	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2870	55	2	1.95	1062854245	368564	3.51	2840	2925	2840	3655	1975	2815	2885.52	0.00	0	-62982	3351	3082	2901	2632	2451	2992	2542	166	840	500	1800	5	1	33250463	954	-7.67	0.80	12	1.11	-374.00	3566.00	5750	20230210	-50.09	1796	20231020	59.80	5750	-50.09	20230210	1796	59.80	20231020	5750	-50.09	20230210	1796	59.80	20231020	5.29	N	214270	500	166 억		0	N	N	0	N	00	N
138	20231205	160826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2815	-45	5	-1.57	31090986390	10466383	58.11	2910	3170	2720	3715	2005	2860	2970.82	0.00	0	-177303	3256	3057	2781	2582	2306	3157	2682	166	855	500	1830	5	1	33250463	936	-7.53	0.79	12	31.48	-374.00	3566.00	5750	20230210	-51.04	1796	20231020	56.74	5750	-51.04	20230210	1796	56.74	20231020	5750	-51.04	20230210	1796	56.74	20231020	5.81	N	214270	500	166 억		0	N	N	0	N	00	N
139	20231205	150822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2755	-105	5	-3.67	30729723775	10336700	57.39	2910	3170	2720	3715	2005	2860	2973.02	0.00	0	-184853	3256	3057	2781	2582	2306	3157	2682	166	855	500	1830	5	1	33250463	916	-7.37	0.77	12	31.09	-374.00	3566.00	5750	20230210	-52.09	1796	20231020	53.40	5750	-52.09	20230210	1796	53.40	20231020	5750	-52.09	20230210	1796	53.40	20231020	5.81	N	214270	500	166 억		0	N	N	0	N	00	N
140	20231205	140823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2825	-35	5	-1.22	29531730285	9905220	54.99	2910	3170	2720	3715	2005	2860	2981.59	0.00	0	-296538	3256	3057	2781	2582	2306	3157	2682	166	855	500	1830	5	1	33250463	939	-7.55	0.79	12	29.79	-374.00	3566.00	5750	20230210	-50.87	1796	20231020	57.29	5750	-50.87	20230210	1796	57.29	20231020	5750	-50.87	20230210	1796	57.29	20231020	5.81	N	214270	500	166 억		0	N	N	0	N	00	N
141	20231205	130819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2875	15	2	0.52	28917299325	9689916	53.80	2910	3170	2720	3715	2005	2860	2984.43	0.00	0	-316970	3256	3057	2781	2582	2306	3157	2682	166	855	500	1830	5	1	33250463	956	-7.69	0.81	12	29.14	-374.00	3566.00	5750	20230210	-50.00	1796	20231020	60.08	5750	-50.00	20230210	1796	60.08	20231020	5750	-50.00	20230210	1796	60.08	20231020	5.81	N	214270	500	166 억		0	N	N	0	N	00	N
142	20231205	120816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2940	80	2	2.80	28022480580	9380214	52.08	2910	3170	2720	3715	2005	2860	2987.58	0.00	0	-316221	3256	3057	2781	2582	2306	3157	2682	166	855	500	1830	5	1	33250463	978	-7.86	0.82	12	28.21	-374.00	3566.00	5750	20230210	-48.87	1796	20231020	63.70	5750	-48.87	20230210	1796	63.70	20231020	5750	-48.87	20230210	1796	63.70	20231020	5.81	N	214270	500	166 억		0	N	N	0	N	00	N
143	20231205	110817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2875	15	2	0.52	26687424685	8923581	49.54	2910	3170	2720	3715	2005	2860	2990.85	0.00	0	-264880	3256	3057	2781	2582	2306	3157	2682	166	855	500	1830	5	1	33250463	956	-7.69	0.81	12	26.84	-374.00	3566.00	5750	20230210	-50.00	1796	20231020	60.08	5750	-50.00	20230210	1796	60.08	20231020	5750	-50.00	20230210	1796	60.08	20231020	5.81	N	214270	500	166 억		0	N	N	0	N	00	N
144	20231205	100821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	200	2	6.99	20342815465	6779041	37.64	2910	3170	2720	3715	2005	2860	3001.11	0.00	0	-166999	3256	3057	2781	2582	2306	3157	2682	166	855	500	1830	5	1	33250463	1017	-8.18	0.86	12	20.39	-374.00	3566.00	5750	20230210	-46.78	1796	20231020	70.38	5750	-46.78	20230210	1796	70.38	20231020	5750	-46.78	20230210	1796	70.38	20231020	5.81	N	214270	500	166 억		0	N	N	0	N	00	N
145	20231205	090815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2805	-55	5	-1.92	1621168690	566507	3.15	2910	2925	2785	3715	2005	2860	2861.73	0.00	0	-13830	3256	3057	2781	2582	2306	3157	2682	166	855	500	1830	5	1	33250463	933	-7.50	0.79	12	1.70	-374.00	3566.00	5750	20230210	-51.22	1796	20231020	56.18	5750	-51.22	20230210	1796	56.18	20231020	5750	-51.22	20230210	1796	56.18	20231020	5.81	N	214270	500	166 억		0	N	N	0	N	00	N
146	20231204	160812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2860	355	2	14.17	50600998125	17935345	173.50	2555	2980	2505	3255	1755	2505	2821.32	0.00	0	-241937	2818	2661	2448	2291	2078	2740	2370	166	750	500	1600	5	1	33250463	951	-7.65	0.80	12	53.94	-374.00	3566.00	5750	20230210	-50.26	1796	20231020	59.24	5750	-50.26	20230210	1796	59.24	20231020	5750	-50.26	20230210	1796	59.24	20231020	5.55	N	214270	500	166 억		0	N	N	1	N	00	N
147	20231204	150817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2820	315	2	12.57	49431182020	17524095	169.52	2555	2980	2505	3255	1755	2505	2820.83	0.00	0	-180177	2818	2661	2448	2291	2078	2740	2370	166	750	500	1600	5	1	33250463	938	-7.54	0.79	12	52.70	-374.00	3566.00	5750	20230210	-50.96	1796	20231020	57.02	5750	-50.96	20230210	1796	57.02	20231020	5750	-50.96	20230210	1796	57.02	20231020	5.55	N	214270	500	166 억		0	N	N	1	N	00	N
148	20231204	140810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2940	435	2	17.37	43440612100	15454937	149.51	2555	2980	2505	3255	1755	2505	2810.87	0.00	0	-274877	2818	2661	2448	2291	2078	2740	2370	166	750	500	1600	5	1	33250463	978	-7.86	0.82	12	46.48	-374.00	3566.00	5750	20230210	-48.87	1796	20231020	63.70	5750	-48.87	20230210	1796	63.70	20231020	5750	-48.87	20230210	1796	63.70	20231020	5.55	N	214270	500	166 억		0	N	N	1	N	00	N
149	20231204	130809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2755	250	2	9.98	36784281240	13164631	127.35	2555	2945	2505	3255	1755	2505	2794.26	0.00	0	-190949	2818	2661	2448	2291	2078	2740	2370	166	750	500	1600	5	1	33250463	916	-7.37	0.77	12	39.59	-374.00	3566.00	5750	20230210	-52.09	1796	20231020	53.40	5750	-52.09	20230210	1796	53.40	20231020	5750	-52.09	20230210	1796	53.40	20231020	5.55	N	214270	500	166 억		0	N	N	1	N	00	N
150	20231204	120810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2830	325	2	12.97	35357859315	12653877	122.41	2555	2945	2505	3255	1755	2505	2794.32	0.00	0	-272302	2818	2661	2448	2291	2078	2740	2370	166	750	500	1600	5	1	33250463	941	-7.57	0.79	12	38.06	-374.00	3566.00	5750	20230210	-50.78	1796	20231020	57.57	5750	-50.78	20230210	1796	57.57	20231020	5750	-50.78	20230210	1796	57.57	20231020	5.55	N	214270	500	166 억		0	N	N	1	N	00	N
151	20231204	110812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2835	330	2	13.17	33910504830	12142886	117.47	2555	2945	2505	3255	1755	2505	2792.72	0.00	0	-242412	2818	2661	2448	2291	2078	2740	2370	166	750	500	1600	5	1	33250463	943	-7.58	0.80	12	36.52	-374.00	3566.00	5750	20230210	-50.70	1796	20231020	57.85	5750	-50.70	20230210	1796	57.85	20231020	5750	-50.70	20230210	1796	57.85	20231020	5.55	N	214270	500	166 억		0	N	N	1	N	00	N
152	20231204	100811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2825	320	2	12.77	24205679695	8766441	84.80	2555	2925	2505	3255	1755	2505	2761.29	0.00	0	-301187	2818	2661	2448	2291	2078	2740	2370	166	750	500	1600	5	1	33250463	939	-7.55	0.79	12	26.36	-374.00	3566.00	5750	20230210	-50.87	1796	20231020	57.29	5750	-50.87	20230210	1796	57.29	20231020	5750	-50.87	20230210	1796	57.29	20231020	5.55	N	214270	500	166 억		0	N	N	1	N	00	N
153	20231204	090811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2535	30	2	1.20	1942570970	761046	7.36	2555	2600	2505	3255	1755	2505	2552.75	0.00	0	-192944	2818	2661	2448	2291	2078	2740	2370	166	750	500	1600	5	1	33250463	843	-6.78	0.71	12	2.29	-374.00	3566.00	5750	20230210	-55.91	1796	20231020	41.15	5750	-55.91	20230210	1796	41.15	20231020	5750	-55.91	20230210	1796	41.15	20231020	5.55	N	214270	500	166 억		0	N	N	1	N	00	N
154	20231201	160811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	245	2	10.84	25515874020	10256160	978.37	2280	2605	2235	2935	1585	2260	2487.89	0.00	0	12868	2350	2305	2270	2225	2190	2287	2207	166	675	500	1440	5	1	33250463	833	-6.70	0.70	12	30.85	-374.00	3566.00	5750	20230210	-56.43	1796	20231020	39.48	5750	-56.43	20230210	1796	39.48	20231020	5750	-56.43	20230210	1796	39.48	20231020	4.73	N	214270	500	166 억		0	N	N	1	N	00	N
155	20231201	150808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2455	195	2	8.63	24440608310	9824974	937.23	2280	2605	2235	2935	1585	2260	2487.66	0.00	0	31400	2350	2305	2270	2225	2190	2287	2207	166	675	500	1440	5	1	33250463	816	-6.56	0.69	12	29.55	-374.00	3566.00	5750	20230210	-57.30	1796	20231020	36.69	5750	-57.30	20230210	1796	36.69	20231020	5750	-57.30	20230210	1796	36.69	20231020	4.73	N	214270	500	166 억		0	N	N	0	N	00	N
156	20231201	140809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2485	225	2	9.96	23393988865	9396862	896.39	2280	2605	2235	2935	1585	2260	2489.62	0.00	0	-79643	2350	2305	2270	2225	2190	2287	2207	166	675	500	1440	5	1	33250463	826	-6.64	0.70	12	28.26	-374.00	3566.00	5750	20230210	-56.78	1796	20231020	38.36	5750	-56.78	20230210	1796	38.36	20231020	5750	-56.78	20230210	1796	38.36	20231020	4.73	N	214270	500	166 억		0	N	N	0	N	00	N
157	20231201	130811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2445	185	2	8.19	21945456565	8813591	840.75	2280	2605	2235	2935	1585	2260	2490.03	0.00	0	-82495	2350	2305	2270	2225	2190	2287	2207	166	675	500	1440	5	1	33250463	813	-6.54	0.69	12	26.51	-374.00	3566.00	5750	20230210	-57.48	1796	20231020	36.14	5750	-57.48	20230210	1796	36.14	20231020	5750	-57.48	20230210	1796	36.14	20231020	4.73	N	214270	500	166 억		0	N	N	0	N	00	N
158	20231201	120816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2445	185	2	8.19	21535900180	8645795	824.75	2280	2605	2235	2935	1585	2260	2490.98	0.00	0	-98790	2350	2305	2270	2225	2190	2287	2207	166	675	500	1440	5	1	33250463	813	-6.54	0.69	12	26.00	-374.00	3566.00	5750	20230210	-57.48	1796	20231020	36.14	5750	-57.48	20230210	1796	36.14	20231020	5750	-57.48	20230210	1796	36.14	20231020	4.73	N	214270	500	166 억		0	N	N	0	N	00	N
159	20231201	110811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2510	250	2	11.06	18271218600	7338963	700.09	2280	2605	2235	2935	1585	2260	2489.70	0.00	0	-205512	2350	2305	2270	2225	2190	2287	2207	166	675	500	1440	5	1	33250463	835	-6.71	0.70	12	22.07	-374.00	3566.00	5750	20230210	-56.35	1796	20231020	39.76	5750	-56.35	20230210	1796	39.76	20231020	5750	-56.35	20230210	1796	39.76	20231020	4.73	N	214270	500	166 억		0	N	N	0	N	00	N
160	20231201	100817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2565	305	2	13.50	13136796895	5278336	503.52	2280	2605	2235	2935	1585	2260	2488.93	0.00	0	-223066	2350	2305	2270	2225	2190	2287	2207	166	675	500	1440	5	1	33250463	853	-6.86	0.72	12	15.87	-374.00	3566.00	5750	20230210	-55.39	1796	20231020	42.82	5750	-55.39	20230210	1796	42.82	20231020	5750	-55.39	20230210	1796	42.82	20231020	4.73	N	214270	500	166 억		0	N	N	0	N	00	N
161	20231201	090808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2265	5	2	0.22	222388315	97569	9.31	2280	2305	2235	2935	1585	2260	2279.84	0.00	0	-26745	2350	2305	2270	2225	2190	2287	2207	166	675	500	1440	5	1	33250463	753	-6.06	0.64	12	0.29	-374.00	3566.00	5750	20230210	-60.61	1796	20231020	26.11	5750	-60.61	20230210	1796	26.11	20231020	5750	-60.61	20230210	1796	26.11	20231020	4.73	N	214270	500	166 억		0	N	N	0	N	00	N