KissMeData/226330/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	161108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14240	230	2	1.64	5196847830	363398	67.33	14160	14720	14020	18210	9810	14010	14300.24	0.00	0	12599	14803	14406	14203	13806	13603	14305	13705	76	4200	500	8680	10	1	15230475	2169	-42.76	6.12	12	2.39	-333.00	2327.00	19960	20230911	-28.66	7300	20230427	95.07	19960	-28.66	20230911	7300	95.07	20230427	19960	-28.66	20230911	7300	95.07	20230427	1.47	N	226330	500	76 억		0	N	N	10453	N	00	N
3	20231229	151054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14240	230	2	1.64	5196847830	363398	67.33	14160	14720	14020	18210	9810	14010	14300.24	0.00	0	12599	14803	14406	14203	13806	13603	14305	13705	76	4200	500	8680	10	1	15230475	2169	-42.76	6.12	12	2.39	-333.00	2327.00	19960	20230911	-28.66	7300	20230427	95.07	19960	-28.66	20230911	7300	95.07	20230427	19960	-28.66	20230911	7300	95.07	20230427	1.47	N	226330	500	76 억		0	N	N	10453	N	00	N
4	20231229	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14240	230	2	1.64	5196847830	363398	67.33	14160	14720	14020	18210	9810	14010	14300.24	0.00	0	12599	14803	14406	14203	13806	13603	14305	13705	76	4200	500	8680	10	1	15230475	2169	-42.76	6.12	12	2.39	-333.00	2327.00	19960	20230911	-28.66	7300	20230427	95.07	19960	-28.66	20230911	7300	95.07	20230427	19960	-28.66	20230911	7300	95.07	20230427	1.47	N	226330	500	76 억		0	N	N	10453	N	00	N
5	20231229	131055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14240	230	2	1.64	5196847830	363398	67.33	14160	14720	14020	18210	9810	14010	14300.24	0.00	0	12599	14803	14406	14203	13806	13603	14305	13705	76	4200	500	8680	10	1	15230475	2169	-42.76	6.12	12	2.39	-333.00	2327.00	19960	20230911	-28.66	7300	20230427	95.07	19960	-28.66	20230911	7300	95.07	20230427	19960	-28.66	20230911	7300	95.07	20230427	1.47	N	226330	500	76 억		0	N	N	10453	N	00	N
6	20231229	121058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14240	230	2	1.64	5196847830	363398	67.33	14160	14720	14020	18210	9810	14010	14300.24	0.00	0	12599	14803	14406	14203	13806	13603	14305	13705	76	4200	500	8680	10	1	15230475	2169	-42.76	6.12	12	2.39	-333.00	2327.00	19960	20230911	-28.66	7300	20230427	95.07	19960	-28.66	20230911	7300	95.07	20230427	19960	-28.66	20230911	7300	95.07	20230427	1.47	N	226330	500	76 억		0	N	N	10453	N	00	N
7	20231229	111008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14240	230	2	1.64	5196847830	363398	67.33	14160	14720	14020	18210	9810	14010	14300.24	0.00	0	12599	14803	14406	14203	13806	13603	14305	13705	76	4200	500	8680	10	1	15230475	2169	-42.76	6.12	12	2.39	-333.00	2327.00	19960	20230911	-28.66	7300	20230427	95.07	19960	-28.66	20230911	7300	95.07	20230427	19960	-28.66	20230911	7300	95.07	20230427	1.47	N	226330	500	76 억		0	N	N	10453	N	00	N
8	20231229	101020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14240	230	2	1.64	5196847830	363398	67.33	14160	14720	14020	18210	9810	14010	14300.24	0.00	0	12599	14803	14406	14203	13806	13603	14305	13705	76	4200	500	8680	10	1	15230475	2169	-42.76	6.12	12	2.39	-333.00	2327.00	19960	20230911	-28.66	7300	20230427	95.07	19960	-28.66	20230911	7300	95.07	20230427	19960	-28.66	20230911	7300	95.07	20230427	1.47	N	226330	500	76 억		0	N	N	10453	N	00	N
9	20231229	091018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14240	230	2	1.64	5196847830	363398	67.33	14160	14720	14020	18210	9810	14010	14300.24	0.00	0	12599	14803	14406	14203	13806	13603	14305	13705	76	4200	500	8680	10	1	15230475	2169	-42.76	6.12	12	2.39	-333.00	2327.00	19960	20230911	-28.66	7300	20230427	95.07	19960	-28.66	20230911	7300	95.07	20230427	19960	-28.66	20230911	7300	95.07	20230427	1.47	N	226330	500	76 억		0	N	N	10453	N	00	N
10	20231228	161008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14240	230	2	1.64	5146934080	359930	66.68	14160	14720	14020	18210	9810	14010	14300.24	0.00	0	12599	14803	14406	14203	13806	13603	14305	13705	76	4200	500	8680	10	1	15230475	2169	-42.76	6.12	12	2.36	-333.00	2327.00	19960	20230911	-28.66	7300	20230427	95.07	19960	-28.66	20230911	7300	95.07	20230427	19960	-28.66	20230911	7300	95.07	20230427	1.47	N	226330	500	76 억		0	N	N	10453	N	00	N
11	20231228	151016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14240	230	2	1.64	4832595400	337896	62.60	14160	14720	14020	18210	9810	14010	14302.43	0.00	0	14195	14803	14406	14203	13806	13603	14305	13705	76	4200	500	8680	10	1	15230475	2169	-42.76	6.12	12	2.22	-333.00	2327.00	19960	20230911	-28.66	7300	20230427	95.07	19960	-28.66	20230911	7300	95.07	20230427	19960	-28.66	20230911	7300	95.07	20230427	1.47	N	226330	500	76 억		0	N	N	21318	N	00	N
12	20231228	141006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14310	300	2	2.14	4439502590	310276	57.48	14160	14720	14020	18210	9810	14010	14308.69	0.00	0	14853	14803	14406	14203	13806	13603	14305	13705	76	4200	500	8680	10	1	15230475	2179	-42.97	6.15	12	2.04	-333.00	2327.00	19960	20230911	-28.31	7300	20230427	96.03	19960	-28.31	20230911	7300	96.03	20230427	19960	-28.31	20230911	7300	96.03	20230427	1.47	N	226330	500	76 억		0	N	N	21318	N	00	N
13	20231228	131007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14350	340	2	2.43	4042500040	282555	52.35	14160	14720	14020	18210	9810	14010	14307.45	0.00	0	10830	14803	14406	14203	13806	13603	14305	13705	76	4200	500	8680	10	1	15230475	2186	-43.09	6.17	12	1.86	-333.00	2327.00	19960	20230911	-28.11	7300	20230427	96.58	19960	-28.11	20230911	7300	96.58	20230427	19960	-28.11	20230911	7300	96.58	20230427	1.47	N	226330	500	76 억		0	N	N	21318	N	00	N
14	20231228	121010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14180	170	2	1.21	3551064160	248103	45.97	14160	14720	14020	18210	9810	14010	14313.44	0.00	0	7922	14803	14406	14203	13806	13603	14305	13705	76	4200	500	8680	10	1	15230475	2160	-42.58	6.09	12	1.63	-333.00	2327.00	19960	20230911	-28.96	7300	20230427	94.25	19960	-28.96	20230911	7300	94.25	20230427	19960	-28.96	20230911	7300	94.25	20230427	1.47	N	226330	500	76 억		0	N	N	21318	N	00	N
15	20231228	111012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14280	270	2	1.93	3160024710	220688	40.89	14160	14720	14020	18210	9810	14010	14319.63	0.00	0	8261	14803	14406	14203	13806	13603	14305	13705	76	4200	500	8680	10	1	15230475	2175	-42.88	6.14	12	1.45	-333.00	2327.00	19960	20230911	-28.46	7300	20230427	95.62	19960	-28.46	20230911	7300	95.62	20230427	19960	-28.46	20230911	7300	95.62	20230427	1.47	N	226330	500	76 억		0	N	N	21318	N	00	N
16	20231228	101008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14310	300	2	2.14	2699043410	188415	34.91	14160	14720	14020	18210	9810	14010	14325.78	0.00	0	5077	14803	14406	14203	13806	13603	14305	13705	76	4200	500	8680	10	1	15230475	2179	-42.97	6.15	12	1.24	-333.00	2327.00	19960	20230911	-28.31	7300	20230427	96.03	19960	-28.31	20230911	7300	96.03	20230427	19960	-28.31	20230911	7300	96.03	20230427	1.47	N	226330	500	76 억		0	N	N	21318	N	00	N
17	20231228	091013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14490	480	2	3.43	1189862610	82165	15.22	14160	14720	14090	18210	9810	14010	14484.11	0.00	0	-1388	14803	14406	14203	13806	13603	14305	13705	76	4200	500	8680	10	1	15230475	2207	-43.51	6.23	12	0.54	-333.00	2327.00	19960	20230911	-27.40	7300	20230427	98.49	19960	-27.40	20230911	7300	98.49	20230427	19960	-27.40	20230911	7300	98.49	20230427	1.47	N	226330	500	76 억		0	N	N	21318	N	00	N
18	20231227	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14010	10	2	0.07	7640916250	535564	48.29	14070	14600	14000	18200	9800	14000	14268.75	0.00	0	-3789	15440	14720	14160	13440	12880	14440	13160	76	4200	500	8680	10	1	15230475	2134	-42.07	6.02	12	3.52	-333.00	2327.00	19960	20230911	-29.81	7300	20230427	91.92	19960	-29.81	20230911	7300	91.92	20230427	19960	-29.81	20230911	7300	91.92	20230427	1.40	N	226330	500	76 억		0	N	N	21104	N	00	N
19	20231227	151012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14010	10	2	0.07	7199896490	504088	45.45	14070	14600	14010	18200	9800	14000	14283.35	0.00	0	-2503	15440	14720	14160	13440	12880	14440	13160	76	4200	500	8680	10	1	15230475	2134	-42.07	6.02	12	3.31	-333.00	2327.00	19960	20230911	-29.81	7300	20230427	91.92	19960	-29.81	20230911	7300	91.92	20230427	19960	-29.81	20230911	7300	91.92	20230427	1.40	N	226330	500	76 억		0	N	N	282	N	00	N
20	20231227	141008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14100	100	2	0.71	6671277560	466599	42.07	14070	14600	14070	18200	9800	14000	14298.05	0.00	0	227	15440	14720	14160	13440	12880	14440	13160	76	4200	500	8680	10	1	15230475	2147	-42.34	6.06	12	3.06	-333.00	2327.00	19960	20230911	-29.36	7300	20230427	93.15	19960	-29.36	20230911	7300	93.15	20230427	19960	-29.36	20230911	7300	93.15	20230427	1.40	N	226330	500	76 억		0	N	N	282	N	00	N
21	20231227	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14150	150	2	1.07	6061940350	423468	38.18	14070	14600	14070	18200	9800	14000	14315.44	0.00	0	3770	15440	14720	14160	13440	12880	14440	13160	76	4200	500	8680	10	1	15230475	2155	-42.49	6.08	12	2.78	-333.00	2327.00	19960	20230911	-29.11	7300	20230427	93.84	19960	-29.11	20230911	7300	93.84	20230427	19960	-29.11	20230911	7300	93.84	20230427	1.40	N	226330	500	76 억		0	N	N	282	N	00	N
22	20231227	121001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14330	330	2	2.36	5485763960	382973	34.53	14070	14600	14070	18200	9800	14000	14324.66	0.00	0	18079	15440	14720	14160	13440	12880	14440	13160	76	4200	500	8680	10	1	15230475	2183	-43.03	6.16	12	2.51	-333.00	2327.00	19960	20230911	-28.21	7300	20230427	96.30	19960	-28.21	20230911	7300	96.30	20230427	19960	-28.21	20230911	7300	96.30	20230427	1.40	N	226330	500	76 억		0	N	N	282	N	00	N
23	20231227	111009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14230	230	2	1.64	4920254600	343556	30.98	14070	14600	14070	18200	9800	14000	14322.11	0.00	0	9909	15440	14720	14160	13440	12880	14440	13160	76	4200	500	8680	10	1	15230475	2167	-42.73	6.12	12	2.26	-333.00	2327.00	19960	20230911	-28.71	7300	20230427	94.93	19960	-28.71	20230911	7300	94.93	20230427	19960	-28.71	20230911	7300	94.93	20230427	1.40	N	226330	500	76 억		0	N	N	282	N	00	N
24	20231227	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14310	310	2	2.21	3917351110	273103	24.63	14070	14600	14070	18200	9800	14000	14344.62	0.00	0	12365	15440	14720	14160	13440	12880	14440	13160	76	4200	500	8680	10	1	15230475	2179	-42.97	6.15	12	1.79	-333.00	2327.00	19960	20230911	-28.31	7300	20230427	96.03	19960	-28.31	20230911	7300	96.03	20230427	19960	-28.31	20230911	7300	96.03	20230427	1.40	N	226330	500	76 억		0	N	N	282	N	00	N
25	20231227	091010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14270	270	2	1.93	1134289550	79454	7.16	14070	14490	14070	18200	9800	14000	14278.16	0.00	0	9597	15440	14720	14160	13440	12880	14440	13160	76	4200	500	8680	10	1	15230475	2173	-42.85	6.13	12	0.52	-333.00	2327.00	19960	20230911	-28.51	7300	20230427	95.48	19960	-28.51	20230911	7300	95.48	20230427	19960	-28.51	20230911	7300	95.48	20230427	1.40	N	226330	500	76 억		0	N	N	282	N	00	N
26	20231226	161009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14000	700	2	5.26	15664937920	1104605	293.67	14070	14880	13600	17290	9310	13300	14181.97	0.00	0	-1582	13853	13576	13053	12776	12253	13715	12915	76	3990	500	8240	10	1	15230475	2132	-42.04	6.02	12	7.25	-333.00	2327.00	19960	20230911	-29.86	7300	20230427	91.78	19960	-29.86	20230911	7300	91.78	20230427	19960	-29.86	20230911	7300	91.78	20230427	1.40	N	226330	500	76 억		0	N	N	282	N	00	N
27	20231226	151008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13990	690	2	5.19	15255729670	1075342	285.89	14070	14880	13600	17290	9310	13300	14186.97	0.00	0	-4830	13853	13576	13053	12776	12253	13715	12915	76	3990	500	8240	10	1	15230475	2131	-42.01	6.01	12	7.06	-333.00	2327.00	19960	20230911	-29.91	7300	20230427	91.64	19960	-29.91	20230911	7300	91.64	20230427	19960	-29.91	20230911	7300	91.64	20230427	1.40	N	226330	500	76 억		0	N	N	205	N	00	N
28	20231226	141011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13800	500	2	3.76	14624981030	1029961	273.83	14070	14880	13600	17290	9310	13300	14199.66	0.00	0	-8057	13853	13576	13053	12776	12253	13715	12915	76	3990	500	8240	10	1	15230475	2102	-41.44	5.93	12	6.76	-333.00	2327.00	19960	20230911	-30.86	7300	20230427	89.04	19960	-30.86	20230911	7300	89.04	20230427	19960	-30.86	20230911	7300	89.04	20230427	1.40	N	226330	500	76 억		0	N	N	205	N	00	N
29	20231226	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13660	360	2	2.71	14208232570	999766	265.80	14070	14880	13600	17290	9310	13300	14211.68	0.00	0	-5137	13853	13576	13053	12776	12253	13715	12915	76	3990	500	8240	10	1	15230475	2080	-41.02	5.87	12	6.56	-333.00	2327.00	19960	20230911	-31.56	7300	20230427	87.12	19960	-31.56	20230911	7300	87.12	20230427	19960	-31.56	20230911	7300	87.12	20230427	1.40	N	226330	500	76 억		0	N	N	205	N	00	N
30	20231226	121008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13900	600	2	4.51	13238827970	929276	247.06	14070	14880	13800	17290	9310	13300	14246.52	0.00	0	-2434	13853	13576	13053	12776	12253	13715	12915	76	3990	500	8240	10	1	15230475	2117	-41.74	5.97	12	6.10	-333.00	2327.00	19960	20230911	-30.36	7300	20230427	90.41	19960	-30.36	20230911	7300	90.41	20230427	19960	-30.36	20230911	7300	90.41	20230427	1.40	N	226330	500	76 억		0	N	N	205	N	00	N
31	20231226	111012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14150	850	2	6.39	12665253390	888140	236.12	14070	14880	13800	17290	9310	13300	14260.57	0.00	0	2327	13853	13576	13053	12776	12253	13715	12915	76	3990	500	8240	10	1	15230475	2155	-42.49	6.08	12	5.83	-333.00	2327.00	19960	20230911	-29.11	7300	20230427	93.84	19960	-29.11	20230911	7300	93.84	20230427	19960	-29.11	20230911	7300	93.84	20230427	1.40	N	226330	500	76 억		0	N	N	205	N	00	N
32	20231226	101006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13900	600	2	4.51	11647771850	815757	216.88	14070	14880	13800	17290	9310	13300	14278.64	0.00	0	4700	13853	13576	13053	12776	12253	13715	12915	76	3990	500	8240	10	1	15230475	2117	-41.74	5.97	12	5.36	-333.00	2327.00	19960	20230911	-30.36	7300	20230427	90.41	19960	-30.36	20230911	7300	90.41	20230427	19960	-30.36	20230911	7300	90.41	20230427	1.40	N	226330	500	76 억		0	N	N	205	N	00	N
33	20231226	091009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14210	910	2	6.84	4068994790	287210	76.36	14070	14450	13820	17290	9310	13300	14167.71	0.00	0	-12044	13853	13576	13053	12776	12253	13715	12915	76	3990	500	8240	10	1	15230475	2164	-42.67	6.11	12	1.89	-333.00	2327.00	19960	20230911	-28.81	7300	20230427	94.66	19960	-28.81	20230911	7300	94.66	20230427	19960	-28.81	20230911	7300	94.66	20230427	1.40	N	226330	500	76 억		0	N	N	205	N	00	N
34	20231222	160953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13300	440	2	3.42	4790460000	368221	75.13	12870	13330	12530	16710	9010	12860	13008.77	0.00	0	-19845	13886	13372	12786	12272	11686	13630	12530	76	3850	500	7970	10	1	15230475	2026	-39.94	5.72	12	2.42	-333.00	2327.00	19960	20230911	-33.37	7300	20230427	82.19	19960	-33.37	20230911	7300	82.19	20230427	19960	-33.37	20230911	7300	82.19	20230427	1.49	N	226330	500	76 억		0	N	N	205	N	00	N
35	20231222	150951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13300	440	2	3.42	4364230230	336169	68.59	12870	13330	12530	16710	9010	12860	12982.25	0.00	0	-14241	13886	13372	12786	12272	11686	13630	12530	76	3850	500	7970	10	1	15230475	2026	-39.94	5.72	12	2.21	-333.00	2327.00	19960	20230911	-33.37	7300	20230427	82.19	19960	-33.37	20230911	7300	82.19	20230427	19960	-33.37	20230911	7300	82.19	20230427	1.49	N	226330	500	76 억		0	N	N	63	N	00	N
36	20231222	140948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13100	240	2	1.87	3016181490	234439	47.83	12870	13220	12530	16710	9010	12860	12865.53	0.00	0	-18290	13886	13372	12786	12272	11686	13630	12530	76	3850	500	7970	10	1	15230475	1995	-39.34	5.63	12	1.54	-333.00	2327.00	19960	20230911	-34.37	7300	20230427	79.45	19960	-34.37	20230911	7300	79.45	20230427	19960	-34.37	20230911	7300	79.45	20230427	1.49	N	226330	500	76 억		0	N	N	63	N	00	N
37	20231222	130950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13090	230	2	1.79	2329567540	182165	37.17	12870	13100	12530	16710	9010	12860	12788.23	0.00	0	-12825	13886	13372	12786	12272	11686	13630	12530	76	3850	500	7970	10	1	15230475	1994	-39.31	5.63	12	1.20	-333.00	2327.00	19960	20230911	-34.42	7300	20230427	79.32	19960	-34.42	20230911	7300	79.32	20230427	19960	-34.42	20230911	7300	79.32	20230427	1.49	N	226330	500	76 억		0	N	N	63	N	00	N
38	20231222	120949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12940	80	2	0.62	2044115000	160240	32.69	12870	13040	12530	16710	9010	12860	12756.58	0.00	0	-9217	13886	13372	12786	12272	11686	13630	12530	76	3850	500	7970	10	1	15230475	1971	-38.86	5.56	12	1.05	-333.00	2327.00	19960	20230911	-35.17	7300	20230427	77.26	19960	-35.17	20230911	7300	77.26	20230427	19960	-35.17	20230911	7300	77.26	20230427	1.49	N	226330	500	76 억		0	N	N	63	N	00	N
39	20231222	110948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12700	-160	5	-1.24	1583431910	124513	25.40	12870	12880	12530	16710	9010	12860	12717.00	0.00	0	-6736	13886	13372	12786	12272	11686	13630	12530	76	3850	500	7970	10	1	15230475	1934	-38.14	5.46	12	0.82	-333.00	2327.00	19960	20230911	-36.37	7300	20230427	73.97	19960	-36.37	20230911	7300	73.97	20230427	19960	-36.37	20230911	7300	73.97	20230427	1.49	N	226330	500	76 억		0	N	N	63	N	00	N
40	20231222	100944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12800	-60	5	-0.47	1360996160	107022	21.84	12870	12880	12530	16710	9010	12860	12716.98	0.00	0	-5343	13886	13372	12786	12272	11686	13630	12530	76	3850	500	7970	10	1	15230475	1950	-38.44	5.50	12	0.70	-333.00	2327.00	19960	20230911	-35.87	7300	20230427	75.34	19960	-35.87	20230911	7300	75.34	20230427	19960	-35.87	20230911	7300	75.34	20230427	1.49	N	226330	500	76 억		0	N	N	63	N	00	N
41	20231222	090949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12780	-80	5	-0.62	369589200	29086	5.93	12870	12870	12530	16710	9010	12860	12706.77	0.00	0	-1991	13886	13372	12786	12272	11686	13630	12530	76	3850	500	7970	10	1	15230475	1946	-38.38	5.49	12	0.19	-333.00	2327.00	19960	20230911	-35.97	7300	20230427	75.07	19960	-35.97	20230911	7300	75.07	20230427	19960	-35.97	20230911	7300	75.07	20230427	1.49	N	226330	500	76 억		0	N	N	63	N	00	N
42	20231221	160942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12860	410	2	3.29	6322664730	488458	155.30	12200	13300	12200	16180	8720	12450	12944.25	0.00	0	-14198	12990	12720	12510	12240	12030	12615	12135	76	3730	500	7710	10	1	15230475	1959	-38.62	5.53	12	3.21	-333.00	2327.00	19960	20230911	-35.57	7300	20230427	76.16	19960	-35.57	20230911	7300	76.16	20230427	19960	-35.57	20230911	7300	76.16	20230427	1.49	N	226330	500	76 억		0	N	N	63	N	00	N
43	20231221	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12800	350	2	2.81	6119582600	472600	150.26	12200	13300	12200	16180	8720	12450	12948.76	0.00	0	-17675	12990	12720	12510	12240	12030	12615	12135	76	3730	500	7710	10	1	15230475	1950	-38.44	5.50	12	3.10	-333.00	2327.00	19960	20230911	-35.87	7300	20230427	75.34	19960	-35.87	20230911	7300	75.34	20230427	19960	-35.87	20230911	7300	75.34	20230427	1.49	N	226330	500	76 억		0	N	N	692	N	00	N
44	20231221	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12940	490	2	3.94	5552531400	428493	136.24	12200	13300	12200	16180	8720	12450	12958.28	0.00	0	-8157	12990	12720	12510	12240	12030	12615	12135	76	3730	500	7710	10	1	15230475	1971	-38.86	5.56	12	2.81	-333.00	2327.00	19960	20230911	-35.17	7300	20230427	77.26	19960	-35.17	20230911	7300	77.26	20230427	19960	-35.17	20230911	7300	77.26	20230427	1.49	N	226330	500	76 억		0	N	N	692	N	00	N
45	20231221	130940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12900	450	2	3.61	5249727250	405143	128.81	12200	13300	12200	16180	8720	12450	12957.71	0.00	0	-1979	12990	12720	12510	12240	12030	12615	12135	76	3730	500	7710	10	1	15230475	1965	-38.74	5.54	12	2.66	-333.00	2327.00	19960	20230911	-35.37	7300	20230427	76.71	19960	-35.37	20230911	7300	76.71	20230427	19960	-35.37	20230911	7300	76.71	20230427	1.49	N	226330	500	76 억		0	N	N	692	N	00	N
46	20231221	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13040	590	2	4.74	4988604810	384941	122.39	12200	13300	12200	16180	8720	12450	12959.40	0.00	0	-4096	12990	12720	12510	12240	12030	12615	12135	76	3730	500	7710	10	1	15230475	1986	-39.16	5.60	12	2.53	-333.00	2327.00	19960	20230911	-34.67	7300	20230427	78.63	19960	-34.67	20230911	7300	78.63	20230427	19960	-34.67	20230911	7300	78.63	20230427	1.49	N	226330	500	76 억		0	N	N	692	N	00	N
47	20231221	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13020	570	2	4.58	4415485490	341217	108.49	12200	13300	12200	16180	8720	12450	12940.40	0.00	0	3245	12990	12720	12510	12240	12030	12615	12135	76	3730	500	7710	10	1	15230475	1983	-39.10	5.60	12	2.24	-333.00	2327.00	19960	20230911	-34.77	7300	20230427	78.36	19960	-34.77	20230911	7300	78.36	20230427	19960	-34.77	20230911	7300	78.36	20230427	1.49	N	226330	500	76 억		0	N	N	692	N	00	N
48	20231221	100942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12950	500	2	4.02	1935855720	151463	48.16	12200	12950	12200	16180	8720	12450	12781.05	0.00	0	2647	12990	12720	12510	12240	12030	12615	12135	76	3730	500	7710	10	1	15230475	1972	-38.89	5.57	12	0.99	-333.00	2327.00	19960	20230911	-35.12	7300	20230427	77.40	19960	-35.12	20230911	7300	77.40	20230427	19960	-35.12	20230911	7300	77.40	20230427	1.49	N	226330	500	76 억		0	N	N	692	N	00	N
49	20231221	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12610	160	2	1.29	197120010	15852	5.04	12200	12620	12200	16180	8720	12450	12435.02	0.00	0	4421	12990	12720	12510	12240	12030	12615	12135	76	3730	500	7710	10	1	15230475	1921	-37.87	5.42	12	0.10	-333.00	2327.00	19960	20230911	-36.82	7300	20230427	72.74	19960	-36.82	20230911	7300	72.74	20230427	19960	-36.82	20230911	7300	72.74	20230427	1.49	N	226330	500	76 억		0	N	N	692	N	00	N
50	20231220	160946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12450	-10	5	-0.08	3897481050	311399	72.76	12600	12780	12300	16190	8730	12460	12516.04	0.00	0	-8035	12820	12640	12280	12100	11740	12730	12190	76	3730	500	7720	10	1	15230475	1896	-37.39	5.35	12	2.04	-333.00	2327.00	19960	20230911	-37.63	7300	20230427	70.55	19960	-37.63	20230911	7300	70.55	20230427	19960	-37.63	20230911	7300	70.55	20230427	1.48	N	226330	500	76 억		0	N	N	692	N	00	N
51	20231220	151033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12440	-20	5	-0.16	3720290860	297162	69.43	12600	12780	12300	16190	8730	12460	12519.40	0.00	0	-4689	12820	12640	12280	12100	11740	12730	12190	76	3730	500	7720	10	1	15230475	1895	-37.36	5.35	12	1.95	-333.00	2327.00	19960	20230911	-37.68	7300	20230427	70.41	19960	-37.68	20230911	7300	70.41	20230427	19960	-37.68	20230911	7300	70.41	20230427	1.48	N	226330	500	76 억		0	N	N	476	N	00	N
52	20231220	141052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12470	10	2	0.08	3382592770	269882	63.06	12600	12780	12300	16190	8730	12460	12533.60	0.00	0	-4628	12820	12640	12280	12100	11740	12730	12190	76	3730	500	7720	10	1	15230475	1899	-37.45	5.36	12	1.77	-333.00	2327.00	19960	20230911	-37.53	7300	20230427	70.82	19960	-37.53	20230911	7300	70.82	20230427	19960	-37.53	20230911	7300	70.82	20230427	1.48	N	226330	500	76 억		0	N	N	476	N	00	N
53	20231220	131041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12360	-100	5	-0.80	3067921080	244530	57.14	12600	12780	12300	16190	8730	12460	12546.20	0.00	0	-7421	12820	12640	12280	12100	11740	12730	12190	76	3730	500	7720	10	1	15230475	1882	-37.12	5.31	12	1.61	-333.00	2327.00	19960	20230911	-38.08	7300	20230427	69.32	19960	-38.08	20230911	7300	69.32	20230427	19960	-38.08	20230911	7300	69.32	20230427	1.48	N	226330	500	76 억		0	N	N	476	N	00	N
54	20231220	120941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12490	30	2	0.24	2644061150	210400	49.16	12600	12780	12300	16190	8730	12460	12566.83	0.00	0	-5148	12820	12640	12280	12100	11740	12730	12190	76	3730	500	7720	10	1	15230475	1902	-37.51	5.37	12	1.38	-333.00	2327.00	19960	20230911	-37.42	7300	20230427	71.10	19960	-37.42	20230911	7300	71.10	20230427	19960	-37.42	20230911	7300	71.10	20230427	1.48	N	226330	500	76 억		0	N	N	476	N	00	N
55	20231220	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12670	210	2	1.69	2320413270	184646	43.14	12600	12780	12300	16190	8730	12460	12566.82	0.00	0	1280	12820	12640	12280	12100	11740	12730	12190	76	3730	500	7720	10	1	15230475	1930	-38.05	5.44	12	1.21	-333.00	2327.00	19960	20230911	-36.52	7300	20230427	73.56	19960	-36.52	20230911	7300	73.56	20230427	19960	-36.52	20230911	7300	73.56	20230427	1.48	N	226330	500	76 억		0	N	N	476	N	00	N
56	20231220	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12610	150	2	1.20	1731090690	138075	32.26	12600	12700	12300	16190	8730	12460	12537.32	0.00	0	-922	12820	12640	12280	12100	11740	12730	12190	76	3730	500	7720	10	1	15230475	1921	-37.87	5.42	12	0.91	-333.00	2327.00	19960	20230911	-36.82	7300	20230427	72.74	19960	-36.82	20230911	7300	72.74	20230427	19960	-36.82	20230911	7300	72.74	20230427	1.48	N	226330	500	76 억		0	N	N	476	N	00	N
57	20231220	090941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12570	110	2	0.88	642708040	51441	12.02	12600	12630	12300	16190	8730	12460	12494.08	0.00	0	-7338	12820	12640	12280	12100	11740	12730	12190	76	3730	500	7720	10	1	15230475	1914	-37.75	5.40	12	0.34	-333.00	2327.00	19960	20230911	-37.02	7300	20230427	72.19	19960	-37.02	20230911	7300	72.19	20230427	19960	-37.02	20230911	7300	72.19	20230427	1.48	N	226330	500	76 억		0	N	N	476	N	00	N
58	20231219	160942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12460	560	2	4.71	5157022960	422679	136.15	12140	12460	11920	15470	8330	11900	12200.57	0.00	0	30091	12333	12116	11703	11486	11073	12225	11595	76	3570	500	7370	10	1	15230475	1898	-37.42	5.35	12	2.78	-333.00	2327.00	19960	20230911	-37.58	7300	20230427	70.68	19960	-37.58	20230911	7300	70.68	20230427	19960	-37.58	20230911	7300	70.68	20230427	1.48	N	226330	500	76 억		0	N	N	476	N	00	N
59	20231219	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12450	550	2	4.62	4841942660	397365	127.99	12140	12460	11920	15470	8330	11900	12185.21	0.00	0	32970	12333	12116	11703	11486	11073	12225	11595	76	3570	500	7370	10	1	15230475	1896	-37.39	5.35	12	2.61	-333.00	2327.00	19960	20230911	-37.63	7300	20230427	70.55	19960	-37.63	20230911	7300	70.55	20230427	19960	-37.63	20230911	7300	70.55	20230427	1.48	N	226330	500	76 억		0	N	N	1668	N	00	N
60	20231219	140940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12240	340	2	2.86	4059280150	333830	107.53	12140	12380	11920	15470	8330	11900	12159.82	0.00	0	29849	12333	12116	11703	11486	11073	12225	11595	76	3570	500	7370	10	1	15230475	1864	-36.76	5.26	12	2.19	-333.00	2327.00	19960	20230911	-38.68	7300	20230427	67.67	19960	-38.68	20230911	7300	67.67	20230427	19960	-38.68	20230911	7300	67.67	20230427	1.48	N	226330	500	76 억		0	N	N	1668	N	00	N
61	20231219	130946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12320	420	2	3.53	3359518380	276952	89.21	12140	12340	11920	15470	8330	11900	12130.43	0.00	0	34341	12333	12116	11703	11486	11073	12225	11595	76	3570	500	7370	10	1	15230475	1876	-37.00	5.29	12	1.82	-333.00	2327.00	19960	20230911	-38.28	7300	20230427	68.77	19960	-38.28	20230911	7300	68.77	20230427	19960	-38.28	20230911	7300	68.77	20230427	1.48	N	226330	500	76 억		0	N	N	1668	N	00	N
62	20231219	120948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12200	300	2	2.52	2776744030	229303	73.86	12140	12280	11920	15470	8330	11900	12109.61	0.00	0	13152	12333	12116	11703	11486	11073	12225	11595	76	3570	500	7370	10	1	15230475	1858	-36.64	5.24	12	1.51	-333.00	2327.00	19960	20230911	-38.88	7300	20230427	67.12	19960	-38.88	20230911	7300	67.12	20230427	19960	-38.88	20230911	7300	67.12	20230427	1.48	N	226330	500	76 억		0	N	N	1668	N	00	N
63	20231219	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12120	220	2	1.85	2250857020	186241	59.99	12140	12270	11920	15470	8330	11900	12085.84	0.00	0	-6644	12333	12116	11703	11486	11073	12225	11595	76	3570	500	7370	10	1	15230475	1846	-36.40	5.21	12	1.22	-333.00	2327.00	19960	20230911	-39.28	7300	20230427	66.03	19960	-39.28	20230911	7300	66.03	20230427	19960	-39.28	20230911	7300	66.03	20230427	1.48	N	226330	500	76 억		0	N	N	1668	N	00	N
64	20231219	100943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11970	70	2	0.59	1932466110	159822	51.48	12140	12270	11920	15470	8330	11900	12091.51	0.00	0	-10816	12333	12116	11703	11486	11073	12225	11595	76	3570	500	7370	10	1	15230475	1823	-35.95	5.14	12	1.05	-333.00	2327.00	19960	20230911	-40.03	7300	20230427	63.97	19960	-40.03	20230911	7300	63.97	20230427	19960	-40.03	20230911	7300	63.97	20230427	1.48	N	226330	500	76 억		0	N	N	1668	N	00	N
65	20231219	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12040	140	2	1.18	738343910	60834	19.60	12140	12270	11990	15470	8330	11900	12137.50	0.00	0	-9297	12333	12116	11703	11486	11073	12225	11595	76	3570	500	7370	10	1	15230475	1834	-36.16	5.17	12	0.40	-333.00	2327.00	19960	20230911	-39.68	7300	20230427	64.93	19960	-39.68	20230911	7300	64.93	20230427	19960	-39.68	20230911	7300	64.93	20230427	1.48	N	226330	500	76 억		0	N	N	1668	N	00	N
66	20231218	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11900	520	2	4.57	3622959650	308138	70.64	11400	11920	11290	14790	7970	11380	11757.34	0.00	0	62828	12186	11782	11496	11092	10806	11985	11295	76	3410	500	7050	10	1	15230475	1812	-35.74	5.11	12	2.02	-333.00	2327.00	19960	20230911	-40.38	7300	20230427	63.01	19960	-40.38	20230911	7300	63.01	20230427	19960	-40.38	20230911	7300	63.01	20230427	1.50	N	226330	500	76 억		0	N	N	1668	N	00	N
67	20231218	150941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11870	490	2	4.31	3418071080	290900	66.68	11400	11920	11290	14790	7970	11380	11749.99	0.00	0	61651	12186	11782	11496	11092	10806	11985	11295	76	3410	500	7050	10	1	15230475	1808	-35.65	5.10	12	1.91	-333.00	2327.00	19960	20230911	-40.53	7300	20230427	62.60	19960	-40.53	20230911	7300	62.60	20230427	19960	-40.53	20230911	7300	62.60	20230427	1.50	N	226330	500	76 억		0	N	N	1626	N	00	N
68	20231218	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11900	520	2	4.57	2964929110	252705	57.93	11400	11920	11290	14790	7970	11380	11732.77	0.00	0	57963	12186	11782	11496	11092	10806	11985	11295	76	3410	500	7050	10	1	15230475	1812	-35.74	5.11	12	1.66	-333.00	2327.00	19960	20230911	-40.38	7300	20230427	63.01	19960	-40.38	20230911	7300	63.01	20230427	19960	-40.38	20230911	7300	63.01	20230427	1.50	N	226330	500	76 억		0	N	N	1626	N	00	N
69	20231218	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11870	490	2	4.31	2186848130	187167	42.91	11400	11900	11290	14790	7970	11380	11683.94	0.00	0	72553	12186	11782	11496	11092	10806	11985	11295	76	3410	500	7050	10	1	15230475	1808	-35.65	5.10	12	1.23	-333.00	2327.00	19960	20230911	-40.53	7300	20230427	62.60	19960	-40.53	20230911	7300	62.60	20230427	19960	-40.53	20230911	7300	62.60	20230427	1.50	N	226330	500	76 억		0	N	N	1626	N	00	N
70	20231218	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11790	410	2	3.60	1679574020	144300	33.08	11400	11870	11290	14790	7970	11380	11639.46	0.00	0	47810	12186	11782	11496	11092	10806	11985	11295	76	3410	500	7050	10	1	15230475	1796	-35.41	5.07	12	0.95	-333.00	2327.00	19960	20230911	-40.93	7300	20230427	61.51	19960	-40.93	20230911	7300	61.51	20230427	19960	-40.93	20230911	7300	61.51	20230427	1.50	N	226330	500	76 억		0	N	N	1626	N	00	N
71	20231218	110934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11790	410	2	3.60	1334146710	115040	26.37	11400	11870	11290	14790	7970	11380	11597.24	0.00	0	36496	12186	11782	11496	11092	10806	11985	11295	76	3410	500	7050	10	1	15230475	1796	-35.41	5.07	12	0.76	-333.00	2327.00	19960	20230911	-40.93	7300	20230427	61.51	19960	-40.93	20230911	7300	61.51	20230427	19960	-40.93	20230911	7300	61.51	20230427	1.50	N	226330	500	76 억		0	N	N	1626	N	00	N
72	20231218	100933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11420	40	2	0.35	510331470	44662	10.24	11400	11540	11290	14790	7970	11380	11426.53	0.00	0	1620	12186	11782	11496	11092	10806	11985	11295	76	3410	500	7050	10	1	15230475	1739	-34.29	4.91	12	0.29	-333.00	2327.00	19960	20230911	-42.79	7300	20230427	56.44	19960	-42.79	20230911	7300	56.44	20230427	19960	-42.79	20230911	7300	56.44	20230427	1.50	N	226330	500	76 억		0	N	N	1626	N	00	N
73	20231218	090931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	-50	5	-0.44	114595160	10065	2.31	11400	11470	11290	14790	7970	11380	11385.51	0.00	0	-2945	12186	11782	11496	11092	10806	11985	11295	76	3410	500	7050	10	1	15230475	1726	-34.02	4.87	12	0.07	-333.00	2327.00	19960	20230911	-43.24	7300	20230427	55.21	19960	-43.24	20230911	7300	55.21	20230427	19960	-43.24	20230911	7300	55.21	20230427	1.50	N	226330	500	76 억		0	N	N	1626	N	00	N
74	20231215	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11380	140	2	1.25	5008582050	434318	309.74	11270	11900	11210	14610	7870	11240	11532.16	0.00	0	57178	11513	11376	11213	11076	10913	11445	11145	76	3370	500	6960	10	1	15230475	1733	-34.17	4.89	12	2.85	-333.00	2327.00	19960	20230911	-42.99	7300	20230427	55.89	19960	-42.99	20230911	7300	55.89	20230427	19960	-42.99	20230911	7300	55.89	20230427	1.50	N	226330	500	76 억		0	N	N	1626	N	00	N
75	20231215	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11400	160	2	1.42	4773984640	413703	295.04	11270	11900	11210	14610	7870	11240	11539.64	0.00	0	57513	11513	11376	11213	11076	10913	11445	11145	76	3370	500	6960	10	1	15230475	1736	-34.23	4.90	12	2.72	-333.00	2327.00	19960	20230911	-42.89	7300	20230427	56.16	19960	-42.89	20230911	7300	56.16	20230427	19960	-42.89	20230911	7300	56.16	20230427	1.50	N	226330	500	76 억		0	N	N	0	N	00	N
76	20231215	140936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	80	2	0.71	4150456720	358461	255.64	11270	11900	11230	14610	7870	11240	11578.54	0.00	0	57996	11513	11376	11213	11076	10913	11445	11145	76	3370	500	6960	10	1	15230475	1724	-33.99	4.86	12	2.35	-333.00	2327.00	19960	20230911	-43.29	7300	20230427	55.07	19960	-43.29	20230911	7300	55.07	20230427	19960	-43.29	20230911	7300	55.07	20230427	1.50	N	226330	500	76 억		0	N	N	0	N	00	N
77	20231215	130930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11490	250	2	2.22	3047714550	262686	187.34	11270	11900	11230	14610	7870	11240	11602.12	0.00	0	41891	11513	11376	11213	11076	10913	11445	11145	76	3370	500	6960	10	1	15230475	1750	-34.50	4.94	12	1.72	-333.00	2327.00	19960	20230911	-42.43	7300	20230427	57.40	19960	-42.43	20230911	7300	57.40	20230427	19960	-42.43	20230911	7300	57.40	20230427	1.50	N	226330	500	76 억		0	N	N	0	N	00	N
78	20231215	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11530	290	2	2.58	2657231300	228784	163.16	11270	11900	11230	14610	7870	11240	11614.59	0.00	0	19675	11513	11376	11213	11076	10913	11445	11145	76	3370	500	6960	10	1	15230475	1756	-34.62	4.95	12	1.50	-333.00	2327.00	19960	20230911	-42.23	7300	20230427	57.95	19960	-42.23	20230911	7300	57.95	20230427	19960	-42.23	20230911	7300	57.95	20230427	1.50	N	226330	500	76 억		0	N	N	0	N	00	N
79	20231215	110926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11410	170	2	1.51	2230226730	191410	136.51	11270	11900	11230	14610	7870	11240	11651.57	0.00	0	-858	11513	11376	11213	11076	10913	11445	11145	76	3370	500	6960	10	1	15230475	1738	-34.26	4.90	12	1.26	-333.00	2327.00	19960	20230911	-42.84	7300	20230427	56.30	19960	-42.84	20230911	7300	56.30	20230427	19960	-42.84	20230911	7300	56.30	20230427	1.50	N	226330	500	76 억		0	N	N	0	N	00	N
80	20231215	100931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11540	300	2	2.67	1975848900	169136	120.62	11270	11900	11230	14610	7870	11240	11682.01	0.00	0	2183	11513	11376	11213	11076	10913	11445	11145	76	3370	500	6960	10	1	15230475	1758	-34.65	4.96	12	1.11	-333.00	2327.00	19960	20230911	-42.18	7300	20230427	58.08	19960	-42.18	20230911	7300	58.08	20230427	19960	-42.18	20230911	7300	58.08	20230427	1.50	N	226330	500	76 억		0	N	N	0	N	00	N
81	20231215	090936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11660	420	2	3.74	695077960	59735	42.60	11270	11790	11230	14610	7870	11240	11636.03	0.00	0	-547	11513	11376	11213	11076	10913	11445	11145	76	3370	500	6960	10	1	15230475	1776	-35.02	5.01	12	0.39	-333.00	2327.00	19960	20230911	-41.58	7300	20230427	59.73	19960	-41.58	20230911	7300	59.73	20230427	19960	-41.58	20230911	7300	59.73	20230427	1.50	N	226330	500	76 억		0	N	N	0	N	00	N
82	20231214	160927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11240	290	2	2.65	1558789900	138727	107.64	11050	11350	11050	14230	7670	10950	11236.38	0.00	0	22084	11476	11212	11026	10762	10576	11120	10670	76	3280	500	6780	10	1	15230475	1712	-33.75	4.83	12	0.91	-333.00	2327.00	19960	20230911	-43.69	7300	20230427	53.97	19960	-43.69	20230911	7300	53.97	20230427	19960	-43.69	20230911	7300	53.97	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
83	20231214	150959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11260	310	2	2.83	1466999220	130569	101.31	11050	11350	11050	14230	7670	10950	11235.43	0.00	0	23267	11476	11212	11026	10762	10576	11120	10670	76	3280	500	6780	10	1	15230475	1715	-33.81	4.84	12	0.86	-333.00	2327.00	19960	20230911	-43.59	7300	20230427	54.25	19960	-43.59	20230911	7300	54.25	20230427	19960	-43.59	20230911	7300	54.25	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
84	20231214	140930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	300	2	2.74	1347746950	119962	93.08	11050	11350	11050	14230	7670	10950	11234.78	0.00	0	25274	11476	11212	11026	10762	10576	11120	10670	76	3280	500	6780	10	1	15230475	1713	-33.78	4.83	12	0.79	-333.00	2327.00	19960	20230911	-43.64	7300	20230427	54.11	19960	-43.64	20230911	7300	54.11	20230427	19960	-43.64	20230911	7300	54.11	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
85	20231214	130956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11200	250	2	2.28	1081935080	96429	74.82	11050	11350	11050	14230	7670	10950	11220.02	0.00	0	20644	11476	11212	11026	10762	10576	11120	10670	76	3280	500	6780	10	1	15230475	1706	-33.63	4.81	12	0.63	-333.00	2327.00	19960	20230911	-43.89	7300	20230427	53.42	19960	-43.89	20230911	7300	53.42	20230427	19960	-43.89	20230911	7300	53.42	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
86	20231214	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11240	290	2	2.65	944444240	84168	65.31	11050	11350	11050	14230	7670	10950	11220.94	0.00	0	21523	11476	11212	11026	10762	10576	11120	10670	76	3280	500	6780	10	1	15230475	1712	-33.75	4.83	12	0.55	-333.00	2327.00	19960	20230911	-43.69	7300	20230427	53.97	19960	-43.69	20230911	7300	53.97	20230427	19960	-43.69	20230911	7300	53.97	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
87	20231214	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11200	250	2	2.28	840281650	74872	58.09	11050	11350	11050	14230	7670	10950	11222.91	0.00	0	23221	11476	11212	11026	10762	10576	11120	10670	76	3280	500	6780	10	1	15230475	1706	-33.63	4.81	12	0.49	-333.00	2327.00	19960	20230911	-43.89	7300	20230427	53.42	19960	-43.89	20230911	7300	53.42	20230427	19960	-43.89	20230911	7300	53.42	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
88	20231214	100919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11200	250	2	2.28	609977390	54241	42.09	11050	11350	11050	14230	7670	10950	11245.69	0.00	0	19242	11476	11212	11026	10762	10576	11120	10670	76	3280	500	6780	10	1	15230475	1706	-33.63	4.81	12	0.36	-333.00	2327.00	19960	20230911	-43.89	7300	20230427	53.42	19960	-43.89	20230911	7300	53.42	20230427	19960	-43.89	20230911	7300	53.42	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
89	20231214	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	280	2	2.56	66952360	6019	4.67	11050	11250	11050	14230	7670	10950	11123.50	0.00	0	2420	11476	11212	11026	10762	10576	11120	10670	76	3280	500	6780	10	1	15230475	1710	-33.72	4.83	12	0.04	-333.00	2327.00	19960	20230911	-43.74	7300	20230427	53.84	19960	-43.74	20230911	7300	53.84	20230427	19960	-43.74	20230911	7300	53.84	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
90	20231213	160924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10950	-320	5	-2.84	1405725600	128359	103.90	11290	11290	10840	14650	7890	11270	10951.52	0.00	0	-20010	11656	11462	11266	11072	10876	11365	10975	76	3380	500	6980	10	1	15230475	1668	-32.88	4.71	12	0.84	-333.00	2327.00	19960	20230911	-45.14	7300	20230427	50.00	19960	-45.14	20230911	7300	50.00	20230427	19960	-45.14	20230911	7300	50.00	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
91	20231213	150943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10910	-360	5	-3.19	1317976100	120325	97.40	11290	11290	10840	14650	7890	11270	10953.47	0.00	0	-17355	11656	11462	11266	11072	10876	11365	10975	76	3380	500	6980	10	1	15230475	1662	-32.76	4.69	12	0.79	-333.00	2327.00	19960	20230911	-45.34	7300	20230427	49.45	19960	-45.34	20230911	7300	49.45	20230427	19960	-45.34	20230911	7300	49.45	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
92	20231213	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10950	-320	5	-2.84	1079381930	98413	79.66	11290	11290	10850	14650	7890	11270	10967.88	0.00	0	-14670	11656	11462	11266	11072	10876	11365	10975	76	3380	500	6980	10	1	15230475	1668	-32.88	4.71	12	0.65	-333.00	2327.00	19960	20230911	-45.14	7300	20230427	50.00	19960	-45.14	20230911	7300	50.00	20230427	19960	-45.14	20230911	7300	50.00	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
93	20231213	130948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10910	-360	5	-3.19	830658920	75574	61.18	11290	11290	10900	14650	7890	11270	10991.33	0.00	0	-13132	11656	11462	11266	11072	10876	11365	10975	76	3380	500	6980	10	1	15230475	1662	-32.76	4.69	12	0.50	-333.00	2327.00	19960	20230911	-45.34	7300	20230427	49.45	19960	-45.34	20230911	7300	49.45	20230427	19960	-45.34	20230911	7300	49.45	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
94	20231213	120942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11050	-220	5	-1.95	554361910	50335	40.74	11290	11290	10940	14650	7890	11270	11013.45	0.00	0	-11575	11656	11462	11266	11072	10876	11365	10975	76	3380	500	6980	10	1	15230475	1683	-33.18	4.75	12	0.33	-333.00	2327.00	19960	20230911	-44.64	7300	20230427	51.37	19960	-44.64	20230911	7300	51.37	20230427	19960	-44.64	20230911	7300	51.37	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
95	20231213	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10990	-280	5	-2.48	457104760	41510	33.60	11290	11290	10940	14650	7890	11270	11011.92	0.00	0	-14507	11656	11462	11266	11072	10876	11365	10975	76	3380	500	6980	10	1	15230475	1674	-33.00	4.72	12	0.27	-333.00	2327.00	19960	20230911	-44.94	7300	20230427	50.55	19960	-44.94	20230911	7300	50.55	20230427	19960	-44.94	20230911	7300	50.55	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
96	20231213	100951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10980	-290	5	-2.57	342282420	31053	25.14	11290	11290	10940	14650	7890	11270	11022.52	0.00	0	-13667	11656	11462	11266	11072	10876	11365	10975	76	3380	500	6980	10	1	15230475	1672	-32.97	4.72	12	0.20	-333.00	2327.00	19960	20230911	-44.99	7300	20230427	50.41	19960	-44.99	20230911	7300	50.41	20230427	19960	-44.99	20230911	7300	50.41	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
97	20231213	090937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11030	-240	5	-2.13	89388270	8039	6.51	11290	11290	11020	14650	7890	11270	11119.33	0.00	0	-2860	11656	11462	11266	11072	10876	11365	10975	76	3380	500	6980	10	1	15230475	1680	-33.12	4.74	12	0.05	-333.00	2327.00	19960	20230911	-44.74	7300	20230427	51.10	19960	-44.74	20230911	7300	51.10	20230427	19960	-44.74	20230911	7300	51.10	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
98	20231212	160906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	-150	5	-1.31	1376227170	122869	85.39	11420	11460	11070	14840	8000	11420	11199.86	0.00	0	1619	11873	11646	11443	11216	11013	11760	11330	76	3420	500	7080	10	1	15230475	1716	-33.84	4.84	12	0.81	-333.00	2327.00	19960	20230911	-43.54	7300	20230427	54.38	19960	-43.54	20230911	7300	54.38	20230427	19960	-43.54	20230911	7300	54.38	20230427	1.46	N	226330	500	76 억		0	N	N	0	N	00	N
99	20231212	150912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	-120	5	-1.05	1317709010	117686	81.78	11420	11460	11070	14840	8000	11420	11195.87	0.00	0	2854	11873	11646	11443	11216	11013	11760	11330	76	3420	500	7080	10	1	15230475	1721	-33.93	4.86	12	0.77	-333.00	2327.00	19960	20230911	-43.39	7300	20230427	54.79	19960	-43.39	20230911	7300	54.79	20230427	19960	-43.39	20230911	7300	54.79	20230427	1.46	N	226330	500	76 억		0	N	N	0	N	00	N
100	20231212	140824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	-150	5	-1.31	1139340950	101911	70.82	11420	11460	11070	14840	8000	11420	11178.58	0.00	0	-156	11873	11646	11443	11216	11013	11760	11330	76	3420	500	7080	10	1	15230475	1716	-33.84	4.84	12	0.67	-333.00	2327.00	19960	20230911	-43.54	7300	20230427	54.38	19960	-43.54	20230911	7300	54.38	20230427	19960	-43.54	20230911	7300	54.38	20230427	1.46	N	226330	500	76 억		0	N	N	0	N	00	N
101	20231212	130828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11110	-310	5	-2.71	895726360	80124	55.68	11420	11460	11080	14840	8000	11420	11177.74	0.00	0	-8933	11873	11646	11443	11216	11013	11760	11330	76	3420	500	7080	10	1	15230475	1692	-33.36	4.77	12	0.53	-333.00	2327.00	19960	20230911	-44.34	7300	20230427	52.19	19960	-44.34	20230911	7300	52.19	20230427	19960	-44.34	20230911	7300	52.19	20230427	1.46	N	226330	500	76 억		0	N	N	0	N	00	N
102	20231212	120818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11120	-300	5	-2.63	785527450	70201	48.79	11420	11460	11080	14840	8000	11420	11188.04	0.00	0	-7360	11873	11646	11443	11216	11013	11760	11330	76	3420	500	7080	10	1	15230475	1694	-33.39	4.78	12	0.46	-333.00	2327.00	19960	20230911	-44.29	7300	20230427	52.33	19960	-44.29	20230911	7300	52.33	20230427	19960	-44.29	20230911	7300	52.33	20230427	1.46	N	226330	500	76 억		0	N	N	0	N	00	N
103	20231212	110833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	-270	5	-2.36	700846380	62588	43.49	11420	11460	11080	14840	8000	11420	11195.99	0.00	0	-7331	11873	11646	11443	11216	11013	11760	11330	76	3420	500	7080	10	1	15230475	1698	-33.48	4.79	12	0.41	-333.00	2327.00	19960	20230911	-44.14	7300	20230427	52.74	19960	-44.14	20230911	7300	52.74	20230427	19960	-44.14	20230911	7300	52.74	20230427	1.46	N	226330	500	76 억		0	N	N	0	N	00	N
104	20231212	100905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	-270	5	-2.36	495739740	44144	30.68	11420	11460	11110	14840	8000	11420	11227.88	0.00	0	-7004	11873	11646	11443	11216	11013	11760	11330	76	3420	500	7080	10	1	15230475	1698	-33.48	4.79	12	0.29	-333.00	2327.00	19960	20230911	-44.14	7300	20230427	52.74	19960	-44.14	20230911	7300	52.74	20230427	19960	-44.14	20230911	7300	52.74	20230427	1.46	N	226330	500	76 억		0	N	N	0	N	00	N
105	20231212	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11390	-30	5	-0.26	96662270	8501	5.91	11420	11460	11260	14840	8000	11420	11367.61	0.00	0	-1953	11873	11646	11443	11216	11013	11760	11330	76	3420	500	7080	10	1	15230475	1735	-34.20	4.89	12	0.06	-333.00	2327.00	19960	20230911	-42.94	7300	20230427	56.03	19960	-42.94	20230911	7300	56.03	20230427	19960	-42.94	20230911	7300	56.03	20230427	1.46	N	226330	500	76 억		0	N	N	0	N	00	N
106	20231211	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11420	170	2	1.51	1634951960	143008	138.07	11260	11670	11240	14620	7880	11250	11432.59	0.00	0	-12383	11570	11410	11100	10940	10630	11490	11020	76	3370	500	6970	10	1	15230475	1739	-34.29	4.91	12	0.94	-333.00	2327.00	19960	20230911	-42.79	7300	20230427	56.44	19960	-42.79	20230911	7300	56.44	20230427	19960	-42.79	20230911	7300	56.44	20230427	1.43	N	226330	500	76 억		0	N	N	33	N	00	N
107	20231211	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11360	110	2	0.98	1575793280	137818	133.06	11260	11670	11240	14620	7880	11250	11433.87	0.00	0	-10166	11570	11410	11100	10940	10630	11490	11020	76	3370	500	6970	10	1	15230475	1730	-34.11	4.88	12	0.90	-333.00	2327.00	19960	20230911	-43.09	7300	20230427	55.62	19960	-43.09	20230911	7300	55.62	20230427	19960	-43.09	20230911	7300	55.62	20230427	1.43	N	226330	500	76 억		0	N	N	33	N	00	N
108	20231211	140904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11310	60	2	0.53	1267177670	110563	106.74	11260	11670	11260	14620	7880	11250	11461.14	0.00	0	-6171	11570	11410	11100	10940	10630	11490	11020	76	3370	500	6970	10	1	15230475	1723	-33.96	4.86	12	0.73	-333.00	2327.00	19960	20230911	-43.34	7300	20230427	54.93	19960	-43.34	20230911	7300	54.93	20230427	19960	-43.34	20230911	7300	54.93	20230427	1.43	N	226330	500	76 억		0	N	N	33	N	00	N
109	20231211	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11360	110	2	0.98	1121662240	97750	94.37	11260	11670	11260	14620	7880	11250	11474.81	0.00	0	-2138	11570	11410	11100	10940	10630	11490	11020	76	3370	500	6970	10	1	15230475	1730	-34.11	4.88	12	0.64	-333.00	2327.00	19960	20230911	-43.09	7300	20230427	55.62	19960	-43.09	20230911	7300	55.62	20230427	19960	-43.09	20230911	7300	55.62	20230427	1.43	N	226330	500	76 억		0	N	N	33	N	00	N
110	20231211	120905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11380	130	2	1.16	1056348940	91999	88.82	11260	11670	11260	14620	7880	11250	11482.18	0.00	0	-1258	11570	11410	11100	10940	10630	11490	11020	76	3370	500	6970	10	1	15230475	1733	-34.17	4.89	12	0.60	-333.00	2327.00	19960	20230911	-42.99	7300	20230427	55.89	19960	-42.99	20230911	7300	55.89	20230427	19960	-42.99	20230911	7300	55.89	20230427	1.43	N	226330	500	76 억		0	N	N	33	N	00	N
111	20231211	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	80	2	0.71	936351340	81434	78.62	11260	11670	11260	14620	7880	11250	11498.28	0.00	0	2589	11570	11410	11100	10940	10630	11490	11020	76	3370	500	6970	10	1	15230475	1726	-34.02	4.87	12	0.53	-333.00	2327.00	19960	20230911	-43.24	7300	20230427	55.21	19960	-43.24	20230911	7300	55.21	20230427	19960	-43.24	20230911	7300	55.21	20230427	1.43	N	226330	500	76 억		0	N	N	33	N	00	N
112	20231211	100859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11450	200	2	1.78	765528770	66446	64.15	11260	11670	11260	14620	7880	11250	11521.07	0.00	0	5624	11570	11410	11100	10940	10630	11490	11020	76	3370	500	6970	10	1	15230475	1744	-34.38	4.92	12	0.44	-333.00	2327.00	19960	20230911	-42.64	7300	20230427	56.85	19960	-42.64	20230911	7300	56.85	20230427	19960	-42.64	20230911	7300	56.85	20230427	1.43	N	226330	500	76 억		0	N	N	33	N	00	N
113	20231211	090900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11450	200	2	1.78	103798320	9114	8.80	11260	11450	11260	14620	7880	11250	11388.89	0.00	0	2501	11570	11410	11100	10940	10630	11490	11020	76	3370	500	6970	10	1	15230475	1744	-34.38	4.92	12	0.06	-333.00	2327.00	19960	20230911	-42.64	7300	20230427	56.85	19960	-42.64	20230911	7300	56.85	20230427	19960	-42.64	20230911	7300	56.85	20230427	1.43	N	226330	500	76 억		0	N	N	33	N	00	N
114	20231208	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	420	2	3.88	1110372240	100775	69.68	10950	11260	10790	14070	7590	10830	11018.22	0.00	0	23752	11456	11142	10986	10672	10516	11065	10595	76	3240	500	6710	10	1	15230475	1713	-33.78	4.83	12	0.66	-333.00	2327.00	19960	20230911	-43.64	7300	20230427	54.11	19960	-43.64	20230911	7300	54.11	20230427	19960	-43.64	20230911	7300	54.11	20230427	1.39	N	226330	500	76 억		0	N	N	33	N	00	N
115	20231208	150854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11240	410	2	3.79	1027617560	93401	64.58	10950	11260	10790	14070	7590	10830	11002.30	0.00	0	22562	11456	11142	10986	10672	10516	11065	10595	76	3240	500	6710	10	1	15230475	1712	-33.75	4.83	12	0.61	-333.00	2327.00	19960	20230911	-43.69	7300	20230427	53.97	19960	-43.69	20230911	7300	53.97	20230427	19960	-43.69	20230911	7300	53.97	20230427	1.39	N	226330	500	76 억		0	N	N	0	N	00	N
116	20231208	140852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11090	260	2	2.40	776341890	70958	49.06	10950	11110	10790	14070	7590	10830	10940.94	0.00	0	15007	11456	11142	10986	10672	10516	11065	10595	76	3240	500	6710	10	1	15230475	1689	-33.30	4.77	12	0.47	-333.00	2327.00	19960	20230911	-44.44	7300	20230427	51.92	19960	-44.44	20230911	7300	51.92	20230427	19960	-44.44	20230911	7300	51.92	20230427	1.39	N	226330	500	76 억		0	N	N	0	N	00	N
117	20231208	130851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10810	-20	5	-0.18	608936630	55709	38.52	10950	11110	10790	14070	7590	10830	10930.76	0.00	0	5954	11456	11142	10986	10672	10516	11065	10595	76	3240	500	6710	10	1	15230475	1646	-32.46	4.65	12	0.37	-333.00	2327.00	19960	20230911	-45.84	7300	20230427	48.08	19960	-45.84	20230911	7300	48.08	20230427	19960	-45.84	20230911	7300	48.08	20230427	1.39	N	226330	500	76 억		0	N	N	0	N	00	N
118	20231208	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10830	0	3	0.00	517406580	47260	32.68	10950	11110	10790	14070	7590	10830	10948.21	0.00	0	7167	11456	11142	10986	10672	10516	11065	10595	76	3240	500	6710	10	1	15230475	1649	-32.52	4.65	12	0.31	-333.00	2327.00	19960	20230911	-45.74	7300	20230427	48.36	19960	-45.74	20230911	7300	48.36	20230427	19960	-45.74	20230911	7300	48.36	20230427	1.39	N	226330	500	76 억		0	N	N	0	N	00	N
119	20231208	110846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10800	-30	5	-0.28	476796130	43513	30.09	10950	11110	10790	14070	7590	10830	10957.70	0.00	0	8100	11456	11142	10986	10672	10516	11065	10595	76	3240	500	6710	10	1	15230475	1645	-32.43	4.64	12	0.29	-333.00	2327.00	19960	20230911	-45.89	7300	20230427	47.95	19960	-45.89	20230911	7300	47.95	20230427	19960	-45.89	20230911	7300	47.95	20230427	1.39	N	226330	500	76 억		0	N	N	0	N	00	N
120	20231208	100854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10970	140	2	1.29	323391930	29416	20.34	10950	11110	10840	14070	7590	10830	10994.02	0.00	0	7139	11456	11142	10986	10672	10516	11065	10595	76	3240	500	6710	10	1	15230475	1671	-32.94	4.71	12	0.19	-333.00	2327.00	19960	20230911	-45.04	7300	20230427	50.27	19960	-45.04	20230911	7300	50.27	20230427	19960	-45.04	20230911	7300	50.27	20230427	1.39	N	226330	500	76 억		0	N	N	0	N	00	N
121	20231208	090844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11020	190	2	1.75	136044970	12436	8.60	10950	11070	10840	14070	7590	10830	10940.05	0.00	0	6100	11456	11142	10986	10672	10516	11065	10595	76	3240	500	6710	10	1	15230475	1678	-33.09	4.74	12	0.08	-333.00	2327.00	19960	20230911	-44.79	7300	20230427	50.96	19960	-44.79	20230911	7300	50.96	20230427	19960	-44.79	20230911	7300	50.96	20230427	1.39	N	226330	500	76 억		0	N	N	0	N	00	N
122	20231207	160848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10830	-500	5	-4.41	1577658820	143380	196.77	11220	11300	10830	14720	7940	11330	11003.51	0.00	0	-11313	11610	11470	11370	11230	11130	11420	11180	76	3390	500	7020	10	1	15230475	1649	-32.52	4.65	12	0.94	-333.00	2327.00	19960	20230911	-45.74	7300	20230427	48.36	19960	-45.74	20230911	7300	48.36	20230427	19960	-45.74	20230911	7300	48.36	20230427	1.42	N	226330	500	76 억		0	N	N	1	N	00	N
123	20231207	150849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10860	-470	5	-4.15	1475067620	133909	183.77	11220	11300	10840	14720	7940	11330	11015.25	0.00	0	-11141	11610	11470	11370	11230	11130	11420	11180	76	3390	500	7020	10	1	15230475	1654	-32.61	4.67	12	0.88	-333.00	2327.00	19960	20230911	-45.59	7300	20230427	48.77	19960	-45.59	20230911	7300	48.77	20230427	19960	-45.59	20230911	7300	48.77	20230427	1.42	N	226330	500	76 억		0	N	N	1	N	00	N
124	20231207	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10960	-370	5	-3.27	1229951790	111388	152.86	11220	11300	10900	14720	7940	11330	11041.83	0.00	0	-5486	11610	11470	11370	11230	11130	11420	11180	76	3390	500	7020	10	1	15230475	1669	-32.91	4.71	12	0.73	-333.00	2327.00	19960	20230911	-45.09	7300	20230427	50.14	19960	-45.09	20230911	7300	50.14	20230427	19960	-45.09	20230911	7300	50.14	20230427	1.42	N	226330	500	76 억		0	N	N	1	N	00	N
125	20231207	130843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10960	-370	5	-3.27	1077925020	97501	133.81	11220	11300	10910	14720	7940	11330	11055.29	0.00	0	-4144	11610	11470	11370	11230	11130	11420	11180	76	3390	500	7020	10	1	15230475	1669	-32.91	4.71	12	0.64	-333.00	2327.00	19960	20230911	-45.09	7300	20230427	50.14	19960	-45.09	20230911	7300	50.14	20230427	19960	-45.09	20230911	7300	50.14	20230427	1.42	N	226330	500	76 억		0	N	N	1	N	00	N
126	20231207	120845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10950	-380	5	-3.35	931501330	84113	115.43	11220	11300	10950	14720	7940	11330	11074.15	0.00	0	-1333	11610	11470	11370	11230	11130	11420	11180	76	3390	500	7020	10	1	15230475	1668	-32.88	4.71	12	0.55	-333.00	2327.00	19960	20230911	-45.14	7300	20230427	50.00	19960	-45.14	20230911	7300	50.00	20230427	19960	-45.14	20230911	7300	50.00	20230427	1.42	N	226330	500	76 억		0	N	N	1	N	00	N
127	20231207	110841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11090	-240	5	-2.12	633430790	57048	78.29	11220	11300	11030	14720	7940	11330	11103.13	0.00	0	620	11610	11470	11370	11230	11130	11420	11180	76	3390	500	7020	10	1	15230475	1689	-33.30	4.77	12	0.37	-333.00	2327.00	19960	20230911	-44.44	7300	20230427	51.92	19960	-44.44	20230911	7300	51.92	20230427	19960	-44.44	20230911	7300	51.92	20230427	1.42	N	226330	500	76 억		0	N	N	1	N	00	N
128	20231207	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11100	-230	5	-2.03	492839280	44361	60.88	11220	11300	11030	14720	7940	11330	11109.32	0.00	0	865	11610	11470	11370	11230	11130	11420	11180	76	3390	500	7020	10	1	15230475	1691	-33.33	4.77	12	0.29	-333.00	2327.00	19960	20230911	-44.39	7300	20230427	52.05	19960	-44.39	20230911	7300	52.05	20230427	19960	-44.39	20230911	7300	52.05	20230427	1.42	N	226330	500	76 억		0	N	N	1	N	00	N
129	20231207	090846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11100	-230	5	-2.03	190418810	17095	23.46	11220	11300	11030	14720	7940	11330	11137.90	0.00	0	-2913	11610	11470	11370	11230	11130	11420	11180	76	3390	500	7020	10	1	15230475	1691	-33.33	4.77	12	0.11	-333.00	2327.00	19960	20230911	-44.39	7300	20230427	52.05	19960	-44.39	20230911	7300	52.05	20230427	19960	-44.39	20230911	7300	52.05	20230427	1.42	N	226330	500	76 억		0	N	N	1	N	00	N
130	20231206	160836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	-100	5	-0.87	813907780	71730	55.40	11380	11510	11270	14850	8010	11430	11346.86	0.00	0	-5229	11943	11686	11463	11206	10983	11815	11335	76	3420	500	7080	10	1	15230475	1726	-34.02	4.87	12	0.47	-333.00	2327.00	19960	20230911	-43.24	7300	20230427	55.21	19960	-43.24	20230911	7300	55.21	20230427	19960	-43.24	20230911	7300	55.21	20230427	1.43	N	226330	500	76 억		0	N	N	1	N	00	N
131	20231206	150849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	-100	5	-0.87	643013330	56623	43.73	11380	11510	11270	14850	8010	11430	11356.04	0.00	0	-2530	11943	11686	11463	11206	10983	11815	11335	76	3420	500	7080	10	1	15230475	1726	-34.02	4.87	12	0.37	-333.00	2327.00	19960	20230911	-43.24	7300	20230427	55.21	19960	-43.24	20230911	7300	55.21	20230427	19960	-43.24	20230911	7300	55.21	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
132	20231206	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	-110	5	-0.96	540251330	47552	36.73	11380	11510	11270	14850	8010	11430	11361.27	0.00	0	-3128	11943	11686	11463	11206	10983	11815	11335	76	3420	500	7080	10	1	15230475	1724	-33.99	4.86	12	0.31	-333.00	2327.00	19960	20230911	-43.29	7300	20230427	55.07	19960	-43.29	20230911	7300	55.07	20230427	19960	-43.29	20230911	7300	55.07	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
133	20231206	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11370	-60	5	-0.52	483495450	42554	32.87	11380	11510	11270	14850	8010	11430	11361.93	0.00	0	-3698	11943	11686	11463	11206	10983	11815	11335	76	3420	500	7080	10	1	15230475	1732	-34.14	4.89	12	0.28	-333.00	2327.00	19960	20230911	-43.04	7300	20230427	55.75	19960	-43.04	20230911	7300	55.75	20230427	19960	-43.04	20230911	7300	55.75	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
134	20231206	120835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11440	10	2	0.09	447013100	39341	30.38	11380	11510	11270	14850	8010	11430	11362.53	0.00	0	-2230	11943	11686	11463	11206	10983	11815	11335	76	3420	500	7080	10	1	15230475	1742	-34.35	4.92	12	0.26	-333.00	2327.00	19960	20230911	-42.69	7300	20230427	56.71	19960	-42.69	20230911	7300	56.71	20230427	19960	-42.69	20230911	7300	56.71	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
135	20231206	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11340	-90	5	-0.79	407495670	35861	27.70	11380	11510	11270	14850	8010	11430	11363.20	0.00	0	-2865	11943	11686	11463	11206	10983	11815	11335	76	3420	500	7080	10	1	15230475	1727	-34.05	4.87	12	0.24	-333.00	2327.00	19960	20230911	-43.19	7300	20230427	55.34	19960	-43.19	20230911	7300	55.34	20230427	19960	-43.19	20230911	7300	55.34	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
136	20231206	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11420	-10	5	-0.09	300623540	26450	20.43	11380	11510	11270	14850	8010	11430	11365.73	0.00	0	-2987	11943	11686	11463	11206	10983	11815	11335	76	3420	500	7080	10	1	15230475	1739	-34.29	4.91	12	0.17	-333.00	2327.00	19960	20230911	-42.79	7300	20230427	56.44	19960	-42.79	20230911	7300	56.44	20230427	19960	-42.79	20230911	7300	56.44	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
137	20231206	090840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	-80	5	-0.70	40208940	3528	2.72	11380	11510	11340	14850	8010	11430	11397.09	0.00	0	-439	11943	11686	11463	11206	10983	11815	11335	76	3420	500	7080	10	1	15230475	1729	-34.08	4.88	12	0.02	-333.00	2327.00	19960	20230911	-43.14	7300	20230427	55.48	19960	-43.14	20230911	7300	55.48	20230427	19960	-43.14	20230911	7300	55.48	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
138	20231205	160843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11430	-100	5	-0.87	1473273220	128889	75.29	11250	11720	11240	14980	8080	11530	11430.56	0.00	0	5736	12136	11832	11556	11252	10976	11695	11115	76	3450	500	7140	10	1	15230475	1741	-34.32	4.91	12	0.85	-333.00	2327.00	19960	20230911	-42.74	7300	20230427	56.58	19960	-42.74	20230911	7300	56.58	20230427	19960	-42.74	20230911	7300	56.58	20230427	1.50	N	226330	500	76 억		0	N	N	189	N	00	N
139	20231205	150839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	-210	5	-1.82	1397085190	122217	71.39	11250	11720	11240	14980	8080	11530	11431.19	0.00	0	6368	12136	11832	11556	11252	10976	11695	11115	76	3450	500	7140	10	1	15230475	1724	-33.99	4.86	12	0.80	-333.00	2327.00	19960	20230911	-43.29	7300	20230427	55.07	19960	-43.29	20230911	7300	55.07	20230427	19960	-43.29	20230911	7300	55.07	20230427	1.50	N	226330	500	76 억		0	N	N	189	N	00	N
140	20231205	140840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	-180	5	-1.56	1054293000	91937	53.70	11250	11720	11240	14980	8080	11530	11467.56	0.00	0	6459	12136	11832	11556	11252	10976	11695	11115	76	3450	500	7140	10	1	15230475	1729	-34.08	4.88	12	0.60	-333.00	2327.00	19960	20230911	-43.14	7300	20230427	55.48	19960	-43.14	20230911	7300	55.48	20230427	19960	-43.14	20230911	7300	55.48	20230427	1.50	N	226330	500	76 억		0	N	N	189	N	00	N
141	20231205	130835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11430	-100	5	-0.87	697175660	60576	35.39	11250	11720	11240	14980	8080	11530	11509.11	0.00	0	-2779	12136	11832	11556	11252	10976	11695	11115	76	3450	500	7140	10	1	15230475	1741	-34.32	4.91	12	0.40	-333.00	2327.00	19960	20230911	-42.74	7300	20230427	56.58	19960	-42.74	20230911	7300	56.58	20230427	19960	-42.74	20230911	7300	56.58	20230427	1.50	N	226330	500	76 억		0	N	N	189	N	00	N
142	20231205	120834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11510	-20	5	-0.17	530168160	45994	26.87	11250	11720	11240	14980	8080	11530	11526.90	0.00	0	-2833	12136	11832	11556	11252	10976	11695	11115	76	3450	500	7140	10	1	15230475	1753	-34.56	4.95	12	0.30	-333.00	2327.00	19960	20230911	-42.33	7300	20230427	57.67	19960	-42.33	20230911	7300	57.67	20230427	19960	-42.33	20230911	7300	57.67	20230427	1.50	N	226330	500	76 억		0	N	N	189	N	00	N
143	20231205	110834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11650	120	2	1.04	453402280	39352	22.99	11250	11720	11240	14980	8080	11530	11521.71	0.00	0	-2265	12136	11832	11556	11252	10976	11695	11115	76	3450	500	7140	10	1	15230475	1774	-34.98	5.01	12	0.26	-333.00	2327.00	19960	20230911	-41.63	7300	20230427	59.59	19960	-41.63	20230911	7300	59.59	20230427	19960	-41.63	20230911	7300	59.59	20230427	1.50	N	226330	500	76 억		0	N	N	189	N	00	N
144	20231205	100838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11530	0	3	0.00	279455120	24349	14.22	11250	11640	11240	14980	8080	11530	11477.07	0.00	0	3047	12136	11832	11556	11252	10976	11695	11115	76	3450	500	7140	10	1	15230475	1756	-34.62	4.95	12	0.16	-333.00	2327.00	19960	20230911	-42.23	7300	20230427	57.95	19960	-42.23	20230911	7300	57.95	20230427	19960	-42.23	20230911	7300	57.95	20230427	1.50	N	226330	500	76 억		0	N	N	189	N	00	N
145	20231205	090832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11530	0	3	0.00	81813120	7208	4.21	11250	11530	11240	14980	8080	11530	11350.32	0.00	0	4060	12136	11832	11556	11252	10976	11695	11115	76	3450	500	7140	10	1	15230475	1756	-34.62	4.95	12	0.05	-333.00	2327.00	19960	20230911	-42.23	7300	20230427	57.95	19960	-42.23	20230911	7300	57.95	20230427	19960	-42.23	20230911	7300	57.95	20230427	1.50	N	226330	500	76 억		0	N	N	189	N	00	N
146	20231204	160830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11530	-320	5	-2.70	1941260410	169304	103.84	11860	11860	11280	15400	8300	11850	11465.87	0.00	0	-16694	12430	12140	11940	11650	11450	12040	11550	76	3550	500	7340	10	1	15230475	1756	-34.62	4.95	12	1.11	-333.00	2327.00	19960	20230911	-42.23	7300	20230427	57.95	19960	-42.23	20230911	7300	57.95	20230427	19960	-42.23	20230911	7300	57.95	20230427	1.55	N	226330	500	76 억		0	N	N	189	N	00	N
147	20231204	150834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11530	-320	5	-2.70	1892843100	165106	101.26	11860	11860	11280	15400	8300	11850	11464.18	0.00	0	-16920	12430	12140	11940	11650	11450	12040	11550	76	3550	500	7340	10	1	15230475	1756	-34.62	4.95	12	1.08	-333.00	2327.00	19960	20230911	-42.23	7300	20230427	57.95	19960	-42.23	20230911	7300	57.95	20230427	19960	-42.23	20230911	7300	57.95	20230427	1.55	N	226330	500	76 억		0	N	N	0	N	00	N
148	20231204	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11630	-220	5	-1.86	1663906170	145277	89.10	11860	11860	11280	15400	8300	11850	11453.06	0.00	0	-18546	12430	12140	11940	11650	11450	12040	11550	76	3550	500	7340	10	1	15230475	1771	-34.92	5.00	12	0.95	-333.00	2327.00	19960	20230911	-41.73	7300	20230427	59.32	19960	-41.73	20230911	7300	59.32	20230427	19960	-41.73	20230911	7300	59.32	20230427	1.55	N	226330	500	76 억		0	N	N	0	N	00	N
149	20231204	130826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11710	-140	5	-1.18	1557822870	136187	83.53	11860	11860	11280	15400	8300	11850	11438.55	0.00	0	-18799	12430	12140	11940	11650	11450	12040	11550	76	3550	500	7340	10	1	15230475	1783	-35.17	5.03	12	0.89	-333.00	2327.00	19960	20230911	-41.33	7300	20230427	60.41	19960	-41.33	20230911	7300	60.41	20230427	19960	-41.33	20230911	7300	60.41	20230427	1.55	N	226330	500	76 억		0	N	N	0	N	00	N
150	20231204	120827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11590	-260	5	-2.19	1398676980	122550	75.16	11860	11860	11280	15400	8300	11850	11412.76	0.00	0	-26630	12430	12140	11940	11650	11450	12040	11550	76	3550	500	7340	10	1	15230475	1765	-34.80	4.98	12	0.80	-333.00	2327.00	19960	20230911	-41.93	7300	20230427	58.77	19960	-41.93	20230911	7300	58.77	20230427	19960	-41.93	20230911	7300	58.77	20230427	1.55	N	226330	500	76 억		0	N	N	0	N	00	N
151	20231204	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11450	-400	5	-3.38	1292029190	113267	69.47	11860	11860	11280	15400	8300	11850	11406.54	0.00	0	-25402	12430	12140	11940	11650	11450	12040	11550	76	3550	500	7340	10	1	15230475	1744	-34.38	4.92	12	0.74	-333.00	2327.00	19960	20230911	-42.64	7300	20230427	56.85	19960	-42.64	20230911	7300	56.85	20230427	19960	-42.64	20230911	7300	56.85	20230427	1.55	N	226330	500	76 억		0	N	N	0	N	00	N
152	20231204	100828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11310	-540	5	-4.56	1094069630	95854	58.79	11860	11860	11280	15400	8300	11850	11413.46	0.00	0	-23196	12430	12140	11940	11650	11450	12040	11550	76	3550	500	7340	10	1	15230475	1723	-33.96	4.86	12	0.63	-333.00	2327.00	19960	20230911	-43.34	7300	20230427	54.93	19960	-43.34	20230911	7300	54.93	20230427	19960	-43.34	20230911	7300	54.93	20230427	1.55	N	226330	500	76 억		0	N	N	0	N	00	N
153	20231204	090827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11520	-330	5	-2.78	136908180	11809	7.24	11860	11860	11500	15400	8300	11850	11591.36	0.00	0	-2177	12430	12140	11940	11650	11450	12040	11550	76	3550	500	7340	10	1	15230475	1755	-34.59	4.95	12	0.08	-333.00	2327.00	19960	20230911	-42.28	7300	20230427	57.81	19960	-42.28	20230911	7300	57.81	20230427	19960	-42.28	20230911	7300	57.81	20230427	1.55	N	226330	500	76 억		0	N	N	0	N	00	N
154	20231201	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11850	-220	5	-1.82	1920942790	161533	44.12	12020	12230	11740	15690	8450	12070	11891.89	0.00	0	-1246	12616	12342	12006	11732	11396	12480	11870	76	3620	500	7480	10	1	15230475	1805	-35.59	5.09	12	1.06	-333.00	2327.00	19960	20230911	-40.63	7300	20230427	62.33	19960	-40.63	20230911	7300	62.33	20230427	19960	-40.63	20230911	7300	62.33	20230427	1.53	N	226330	500	76 억		0	N	N	0	N	00	N
155	20231201	150826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11820	-250	5	-2.07	1832835380	154085	42.09	12020	12230	11740	15690	8450	12070	11894.88	0.00	0	-1065	12616	12342	12006	11732	11396	12480	11870	76	3620	500	7480	10	1	15230475	1800	-35.50	5.08	12	1.01	-333.00	2327.00	19960	20230911	-40.78	7300	20230427	61.92	19960	-40.78	20230911	7300	61.92	20230427	19960	-40.78	20230911	7300	61.92	20230427	1.53	N	226330	500	76 억		0	N	N	0	N	00	N
156	20231201	140826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11860	-210	5	-1.74	1649900010	138649	37.87	12020	12230	11740	15690	8450	12070	11899.75	0.00	0	-848	12616	12342	12006	11732	11396	12480	11870	76	3620	500	7480	10	1	15230475	1806	-35.62	5.10	12	0.91	-333.00	2327.00	19960	20230911	-40.58	7300	20230427	62.47	19960	-40.58	20230911	7300	62.47	20230427	19960	-40.58	20230911	7300	62.47	20230427	1.53	N	226330	500	76 억		0	N	N	0	N	00	N
157	20231201	130828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11890	-180	5	-1.49	1488959330	125152	34.18	12020	12230	11740	15690	8450	12070	11897.11	0.00	0	2663	12616	12342	12006	11732	11396	12480	11870	76	3620	500	7480	10	1	15230475	1811	-35.71	5.11	12	0.82	-333.00	2327.00	19960	20230911	-40.43	7300	20230427	62.88	19960	-40.43	20230911	7300	62.88	20230427	19960	-40.43	20230911	7300	62.88	20230427	1.53	N	226330	500	76 억		0	N	N	0	N	00	N
158	20231201	120833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11990	-80	5	-0.66	1393104020	117116	31.99	12020	12230	11740	15690	8450	12070	11894.97	0.00	0	2002	12616	12342	12006	11732	11396	12480	11870	76	3620	500	7480	10	1	15230475	1826	-36.01	5.15	12	0.77	-333.00	2327.00	19960	20230911	-39.93	7300	20230427	64.25	19960	-39.93	20230911	7300	64.25	20230427	19960	-39.93	20230911	7300	64.25	20230427	1.53	N	226330	500	76 억		0	N	N	0	N	00	N
159	20231201	110828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11800	-270	5	-2.24	1209027920	101671	27.77	12020	12230	11740	15690	8450	12070	11891.45	0.00	0	423	12616	12342	12006	11732	11396	12480	11870	76	3620	500	7480	10	1	15230475	1797	-35.44	5.07	12	0.67	-333.00	2327.00	19960	20230911	-40.88	7300	20230427	61.64	19960	-40.88	20230911	7300	61.64	20230427	19960	-40.88	20230911	7300	61.64	20230427	1.53	N	226330	500	76 억		0	N	N	0	N	00	N
160	20231201	100833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11790	-280	5	-2.32	891298940	74784	20.43	12020	12230	11740	15690	8450	12070	11918.17	0.00	0	-12364	12616	12342	12006	11732	11396	12480	11870	76	3620	500	7480	10	1	15230475	1796	-35.41	5.07	12	0.49	-333.00	2327.00	19960	20230911	-40.93	7300	20230427	61.51	19960	-40.93	20230911	7300	61.51	20230427	19960	-40.93	20230911	7300	61.51	20230427	1.53	N	226330	500	76 억		0	N	N	0	N	00	N
161	20231201	090824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12090	20	2	0.17	177899980	14830	4.05	12020	12090	11900	15690	8450	12070	11995.60	0.00	0	615	12616	12342	12006	11732	11396	12480	11870	76	3620	500	7480	10	1	15230475	1841	-36.31	5.20	12	0.10	-333.00	2327.00	19960	20230911	-39.43	7300	20230427	65.62	19960	-39.43	20230911	7300	65.62	20230427	19960	-39.43	20230911	7300	65.62	20230427	1.53	N	226330	500	76 억		0	N	N	0	N	00	N