KissMeData/035290/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	160447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	642	1	2	0.16	52268823	81652	45.02	647	649	632	833	449	641	640.14	2.16	-1011	-2727	695	668	649	622	603	681	635	232	192	500	430	1	1	46450564	298	-4.76	2.05	12	0.18	-135.00	313.00	10640	20230424	-93.97	624	20231226	2.88	10640	-93.97	20230424	624	2.88	20231226	10640	-93.97	20230424	624	2.88	20231226	0.02	N	035290	500	232 억		1004315	N	N	0	N	00	N
3	20231229	150445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	642	1	2	0.16	52268823	81652	45.02	647	649	632	833	449	641	640.14	2.16	-1011	-2727	695	668	649	622	603	681	635	232	192	500	430	1	1	46450564	298	-4.76	2.05	12	0.18	-135.00	313.00	10640	20230424	-93.97	624	20231226	2.88	10640	-93.97	20230424	624	2.88	20231226	10640	-93.97	20230424	624	2.88	20231226	0.02	N	035290	500	232 억		1004315	N	N	0	N	00	N
4	20231229	140444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	642	1	2	0.16	52268823	81652	45.02	647	649	632	833	449	641	640.14	2.16	-1011	-2727	695	668	649	622	603	681	635	232	192	500	430	1	1	46450564	298	-4.76	2.05	12	0.18	-135.00	313.00	10640	20230424	-93.97	624	20231226	2.88	10640	-93.97	20230424	624	2.88	20231226	10640	-93.97	20230424	624	2.88	20231226	0.02	N	035290	500	232 억		1004315	N	N	0	N	00	N
5	20231229	130444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	642	1	2	0.16	52268823	81652	45.02	647	649	632	833	449	641	640.14	2.16	-1011	-2727	695	668	649	622	603	681	635	232	192	500	430	1	1	46450564	298	-4.76	2.05	12	0.18	-135.00	313.00	10640	20230424	-93.97	624	20231226	2.88	10640	-93.97	20230424	624	2.88	20231226	10640	-93.97	20230424	624	2.88	20231226	0.02	N	035290	500	232 억		1004315	N	N	0	N	00	N
6	20231229	120445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	642	1	2	0.16	52268823	81652	45.02	647	649	632	833	449	641	640.14	2.16	-1011	-2727	695	668	649	622	603	681	635	232	192	500	430	1	1	46450564	298	-4.76	2.05	12	0.18	-135.00	313.00	10640	20230424	-93.97	624	20231226	2.88	10640	-93.97	20230424	624	2.88	20231226	10640	-93.97	20230424	624	2.88	20231226	0.02	N	035290	500	232 억		1004315	N	N	0	N	00	N
7	20231229	110427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	642	1	2	0.16	52268823	81652	45.02	647	649	632	833	449	641	640.14	2.16	-1011	-2727	695	668	649	622	603	681	635	232	192	500	430	1	1	46450564	298	-4.76	2.05	12	0.18	-135.00	313.00	10640	20230424	-93.97	624	20231226	2.88	10640	-93.97	20230424	624	2.88	20231226	10640	-93.97	20230424	624	2.88	20231226	0.02	N	035290	500	232 억		1004315	N	N	0	N	00	N
8	20231229	100431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	642	1	2	0.16	52268823	81652	45.02	647	649	632	833	449	641	640.14	2.16	-1011	-2727	695	668	649	622	603	681	635	232	192	500	430	1	1	46450564	298	-4.76	2.05	12	0.18	-135.00	313.00	10640	20230424	-93.97	624	20231226	2.88	10640	-93.97	20230424	624	2.88	20231226	10640	-93.97	20230424	624	2.88	20231226	0.02	N	035290	500	232 억		1004315	N	N	0	N	00	N
9	20231229	090431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	642	1	2	0.16	52268823	81652	45.02	647	649	632	833	449	641	640.14	2.16	-1011	-2727	695	668	649	622	603	681	635	232	192	500	430	1	1	46450564	298	-4.76	2.05	12	0.18	-135.00	313.00	10640	20230424	-93.97	624	20231226	2.88	10640	-93.97	20230424	624	2.88	20231226	10640	-93.97	20230424	624	2.88	20231226	0.02	N	035290	500	232 억		1004315	N	N	0	N	00	N
10	20231228	160427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	642	1	2	0.16	52268823	81652	45.02	647	649	632	833	449	641	640.14	2.16	0	-2727	695	668	649	622	603	681	635	232	192	500	430	1	1	46450564	298	-4.76	2.05	12	0.18	-135.00	313.00	10640	20230424	-93.97	624	20231226	2.88	10640	-93.97	20230424	624	2.88	20231226	10640	-93.97	20230424	624	2.88	20231226	0.02	N	035290	500	232 억		1005326	N	N	0	N	00	N
11	20231228	150431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	643	2	2	0.31	49862500	77904	42.96	647	649	632	833	449	641	640.05	2.16	0	-2177	695	668	649	622	603	681	635	232	192	500	430	1	1	46450564	299	-4.76	2.05	12	0.17	-135.00	313.00	10640	20230424	-93.96	624	20231226	3.04	10640	-93.96	20230424	624	3.04	20231226	10640	-93.96	20230424	624	3.04	20231226	0.02	N	035290	500	232 억		1005326	N	N	0	N	00	N
12	20231228	140426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	639	-2	5	-0.31	38097836	59518	32.82	647	649	632	833	449	641	640.11	2.16	0	-2971	695	668	649	622	603	681	635	232	192	500	430	1	1	46450564	297	-4.73	2.04	12	0.13	-135.00	313.00	10640	20230424	-93.99	624	20231226	2.40	10640	-93.99	20230424	624	2.40	20231226	10640	-93.99	20230424	624	2.40	20231226	0.02	N	035290	500	232 억		1005326	N	N	0	N	00	N
13	20231228	130428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	638	-3	5	-0.47	33784360	52735	29.08	647	649	632	833	449	641	640.64	2.16	0	-2657	695	668	649	622	603	681	635	232	192	500	430	1	1	46450564	296	-4.73	2.04	12	0.11	-135.00	313.00	10640	20230424	-94.00	624	20231226	2.24	10640	-94.00	20230424	624	2.24	20231226	10640	-94.00	20230424	624	2.24	20231226	0.02	N	035290	500	232 억		1005326	N	N	0	N	00	N
14	20231228	120428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	639	-2	5	-0.31	27914815	43485	23.98	647	649	635	833	449	641	641.94	2.16	0	-2531	695	668	649	622	603	681	635	232	192	500	430	1	1	46450564	297	-4.73	2.04	12	0.09	-135.00	313.00	10640	20230424	-93.99	624	20231226	2.40	10640	-93.99	20230424	624	2.40	20231226	10640	-93.99	20230424	624	2.40	20231226	0.02	N	035290	500	232 억		1005326	N	N	0	N	00	N
15	20231228	110428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	642	1	2	0.16	19359434	30099	16.60	647	649	635	833	449	641	643.19	2.16	0	-1502	695	668	649	622	603	681	635	232	192	500	430	1	1	46450564	298	-4.76	2.05	12	0.06	-135.00	313.00	10640	20230424	-93.97	624	20231226	2.88	10640	-93.97	20230424	624	2.88	20231226	10640	-93.97	20230424	624	2.88	20231226	0.02	N	035290	500	232 억		1005326	N	N	0	N	00	N
16	20231228	100426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	647	6	2	0.94	12436207	19324	10.66	647	649	635	833	449	641	643.56	2.16	0	-736	695	668	649	622	603	681	635	232	192	500	430	1	1	46450564	301	-4.79	2.07	12	0.04	-135.00	313.00	10640	20230424	-93.92	624	20231226	3.69	10640	-93.92	20230424	624	3.69	20231226	10640	-93.92	20230424	624	3.69	20231226	0.02	N	035290	500	232 억		1005326	N	N	0	N	00	N
17	20231228	090426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	645	4	2	0.62	973149	1503	0.83	647	649	641	833	449	641	647.47	2.16	0	-1005	695	668	649	622	603	681	635	232	192	500	430	1	1	46450564	300	-4.78	2.06	12	0.00	-135.00	313.00	10640	20230424	-93.94	624	20231226	3.37	10640	-93.94	20230424	624	3.37	20231226	10640	-93.94	20230424	624	3.37	20231226	0.02	N	035290	500	232 억		1005326	N	N	0	N	00	N
18	20231227	160424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	641	8	2	1.26	118112534	181242	115.85	639	676	630	822	444	633	651.69	2.19	0	-13837	644	638	631	625	618	641	628	232	189	500	430	1	1	46450564	298	-4.75	2.05	12	0.39	-135.00	313.00	10640	20230424	-93.98	624	20231226	2.72	10640	-93.98	20230424	624	2.72	20231226	10640	-93.98	20230424	624	2.72	20231226	0.02	N	035290	500	232 억		1019178	N	N	0	N	00	N
19	20231227	150430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	644	11	2	1.74	101592982	155612	99.47	639	676	630	822	444	633	652.86	2.19	0	-11848	644	638	631	625	618	641	628	232	189	500	430	1	1	46450564	299	-4.77	2.06	12	0.34	-135.00	313.00	10640	20230424	-93.95	624	20231226	3.21	10640	-93.95	20230424	624	3.21	20231226	10640	-93.95	20230424	624	3.21	20231226	0.02	N	035290	500	232 억		1019178	N	N	0	N	00	N
20	20231227	140428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	646	13	2	2.05	89416772	136684	87.37	639	676	630	822	444	633	654.19	2.19	0	-12279	644	638	631	625	618	641	628	232	189	500	430	1	1	46450564	300	-4.79	2.06	12	0.29	-135.00	313.00	10640	20230424	-93.93	624	20231226	3.53	10640	-93.93	20230424	624	3.53	20231226	10640	-93.93	20230424	624	3.53	20231226	0.02	N	035290	500	232 억		1019178	N	N	0	N	00	N
21	20231227	130425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	648	15	2	2.37	88550372	135341	86.51	639	676	630	822	444	633	654.28	2.19	0	-12279	644	638	631	625	618	641	628	232	189	500	430	1	1	46450564	301	-4.80	2.07	12	0.29	-135.00	313.00	10640	20230424	-93.91	624	20231226	3.85	10640	-93.91	20230424	624	3.85	20231226	10640	-93.91	20230424	624	3.85	20231226	0.02	N	035290	500	232 억		1019178	N	N	0	N	00	N
22	20231227	120424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	648	15	2	2.37	84574234	129189	82.58	639	676	630	822	444	633	654.66	2.19	0	-12071	644	638	631	625	618	641	628	232	189	500	430	1	1	46450564	301	-4.80	2.07	12	0.28	-135.00	313.00	10640	20230424	-93.91	624	20231226	3.85	10640	-93.91	20230424	624	3.85	20231226	10640	-93.91	20230424	624	3.85	20231226	0.02	N	035290	500	232 억		1019178	N	N	0	N	00	N
23	20231227	110427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	650	17	2	2.69	80896545	123508	78.95	639	676	630	822	444	633	654.99	2.19	0	-11863	644	638	631	625	618	641	628	232	189	500	430	1	1	46450564	302	-4.81	2.08	12	0.27	-135.00	313.00	10640	20230424	-93.89	624	20231226	4.17	10640	-93.89	20230424	624	4.17	20231226	10640	-93.89	20230424	624	4.17	20231226	0.02	N	035290	500	232 억		1019178	N	N	0	N	00	N
24	20231227	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	649	16	2	2.53	68866720	104917	67.06	639	676	630	822	444	633	656.39	2.19	0	-9040	644	638	631	625	618	641	628	232	189	500	430	1	1	46450564	301	-4.81	2.07	12	0.23	-135.00	313.00	10640	20230424	-93.90	624	20231226	4.01	10640	-93.90	20230424	624	4.01	20231226	10640	-93.90	20230424	624	4.01	20231226	0.02	N	035290	500	232 억		1019178	N	N	0	N	00	N
25	20231227	090428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	638	5	2	0.79	5450170	8579	5.48	639	639	630	822	444	633	635.29	2.19	0	-1345	644	638	631	625	618	641	628	232	189	500	430	1	1	46450564	296	-4.73	2.04	12	0.02	-135.00	313.00	10640	20230424	-94.00	624	20231226	2.24	10640	-94.00	20230424	624	2.24	20231226	10640	-94.00	20230424	624	2.24	20231226	0.02	N	035290	500	232 억		1019178	N	N	0	N	00	N
26	20231226	160428	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	633	-4	5	-0.63	98370005	155542	71.92	632	637	624	828	446	637	632.40	2.22	0	-13989	659	648	640	629	621	653	634	232	191	500	430	1	1	46450564	294	-4.69	2.02	12	0.33	-135.00	313.00	10640	20230424	-94.05	624	20231226	1.44	10640	-94.05	20230424	624	1.44	20231226	10640	-94.05	20230424	624	1.44	20231226	0.02	N	035290	500	232 억		1033147	N	N	0	N	00	N
27	20231226	150426	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	635	-2	5	-0.31	87170101	137849	63.74	632	637	624	828	446	637	632.32	2.22	0	-14131	659	648	640	629	621	653	634	232	191	500	430	1	1	46450564	295	-4.70	2.03	12	0.30	-135.00	313.00	10640	20230424	-94.03	624	20231226	1.76	10640	-94.03	20230424	624	1.76	20231226	10640	-94.03	20230424	624	1.76	20231226	0.02	N	035290	500	232 억		1033147	N	N	0	N	00	N
28	20231226	140428	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	634	-3	5	-0.47	77493360	122617	56.69	632	637	624	828	446	637	631.95	2.22	0	-12776	659	648	640	629	621	653	634	232	191	500	430	1	1	46450564	294	-4.70	2.03	12	0.26	-135.00	313.00	10640	20230424	-94.04	624	20231226	1.60	10640	-94.04	20230424	624	1.60	20231226	10640	-94.04	20230424	624	1.60	20231226	0.02	N	035290	500	232 억		1033147	N	N	0	N	00	N
29	20231226	130428	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	633	-4	5	-0.63	74188454	117399	54.28	632	637	624	828	446	637	631.89	2.22	0	-12776	659	648	640	629	621	653	634	232	191	500	430	1	1	46450564	294	-4.69	2.02	12	0.25	-135.00	313.00	10640	20230424	-94.05	624	20231226	1.44	10640	-94.05	20230424	624	1.44	20231226	10640	-94.05	20230424	624	1.44	20231226	0.02	N	035290	500	232 억		1033147	N	N	0	N	00	N
30	20231226	120427	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	635	-2	5	-0.31	53341349	84480	39.06	632	637	624	828	446	637	631.34	2.22	0	-11970	659	648	640	629	621	653	634	232	191	500	430	1	1	46450564	295	-4.70	2.03	12	0.18	-135.00	313.00	10640	20230424	-94.03	624	20231226	1.76	10640	-94.03	20230424	624	1.76	20231226	10640	-94.03	20230424	624	1.76	20231226	0.02	N	035290	500	232 억		1033147	N	N	0	N	00	N
31	20231226	110430	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	626	-11	5	-1.73	46901406	74289	34.35	632	637	624	828	446	637	631.26	2.22	0	-14258	659	648	640	629	621	653	634	232	191	500	430	1	1	46450564	291	-4.64	2.00	12	0.16	-135.00	313.00	10640	20230424	-94.12	624	20231226	0.32	10640	-94.12	20230424	624	0.32	20231226	10640	-94.12	20230424	624	0.32	20231226	0.02	N	035290	500	232 억		1033147	N	N	0	N	00	N
32	20231226	100427	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	634	-3	5	-0.47	31567431	50031	23.13	632	637	624	828	446	637	630.83	2.22	0	-8902	659	648	640	629	621	653	634	232	191	500	430	1	1	46450564	294	-4.70	2.03	12	0.11	-135.00	313.00	10640	20230424	-94.04	624	20231226	1.60	10640	-94.04	20230424	624	1.60	20231226	10640	-94.04	20230424	624	1.60	20231226	0.02	N	035290	500	232 억		1033147	N	N	0	N	00	N
33	20231226	090427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	636	-1	5	-0.16	3404901	5379	2.49	632	637	632	828	446	637	632.07	2.22	0	-155	659	648	640	629	621	653	634	232	191	500	430	1	1	46450564	295	-4.71	2.03	12	0.01	-135.00	313.00	10640	20230424	-94.02	625	20231219	1.76	10640	-94.02	20230424	625	1.76	20231219	10640	-94.02	20230424	625	1.76	20231219	0.02	N	035290	500	232 억		1033147	N	N	0	N	00	N
34	20231222	160422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	637	1	2	0.16	138240712	215785	225.12	636	651	632	826	446	636	640.65	2.21	0	5441	652	644	635	627	618	639	622	232	190	500	430	1	1	46450564	296	-4.72	2.04	12	0.46	-135.00	313.00	10640	20230424	-94.01	625	20231219	1.92	10640	-94.01	20230424	625	1.92	20231219	10640	-94.01	20230424	625	1.92	20231219	0.02	N	035290	500	232 억		1027706	N	N	0	N	00	N
35	20231222	150422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	641	5	2	0.79	133447170	208271	217.28	636	651	632	826	446	636	640.74	2.21	0	5286	652	644	635	627	618	639	622	232	190	500	430	1	1	46450564	298	-4.75	2.05	12	0.45	-135.00	313.00	10640	20230424	-93.98	625	20231219	2.56	10640	-93.98	20230424	625	2.56	20231219	10640	-93.98	20230424	625	2.56	20231219	0.02	N	035290	500	232 억		1027706	N	N	0	N	00	N
36	20231222	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	639	3	2	0.47	132184089	206302	215.22	636	651	632	826	446	636	640.74	2.21	0	5282	652	644	635	627	618	639	622	232	190	500	430	1	1	46450564	297	-4.73	2.04	12	0.44	-135.00	313.00	10640	20230424	-93.99	625	20231219	2.24	10640	-93.99	20230424	625	2.24	20231219	10640	-93.99	20230424	625	2.24	20231219	0.02	N	035290	500	232 억		1027706	N	N	0	N	00	N
37	20231222	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	645	9	2	1.42	77268155	120879	126.11	636	645	632	826	446	636	639.23	2.21	0	-5281	652	644	635	627	618	639	622	232	190	500	430	1	1	46450564	300	-4.78	2.06	12	0.26	-135.00	313.00	10640	20230424	-93.94	625	20231219	3.20	10640	-93.94	20230424	625	3.20	20231219	10640	-93.94	20230424	625	3.20	20231219	0.02	N	035290	500	232 억		1027706	N	N	0	N	00	N
38	20231222	120418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	642	6	2	0.94	32095970	50379	52.56	636	644	632	826	446	636	637.10	2.21	0	-4767	652	644	635	627	618	639	622	232	190	500	430	1	1	46450564	298	-4.76	2.05	12	0.11	-135.00	313.00	10640	20230424	-93.97	625	20231219	2.72	10640	-93.97	20230424	625	2.72	20231219	10640	-93.97	20230424	625	2.72	20231219	0.02	N	035290	500	232 억		1027706	N	N	0	N	00	N
39	20231222	110420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	639	3	2	0.47	18403167	28973	30.23	636	640	632	826	446	636	635.18	2.21	0	-4906	652	644	635	627	618	639	622	232	190	500	430	1	1	46450564	297	-4.73	2.04	12	0.06	-135.00	313.00	10640	20230424	-93.99	625	20231219	2.24	10640	-93.99	20230424	625	2.24	20231219	10640	-93.99	20230424	625	2.24	20231219	0.02	N	035290	500	232 억		1027706	N	N	0	N	00	N
40	20231222	100418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	637	1	2	0.16	15575516	24541	25.60	636	638	632	826	446	636	634.66	2.21	0	-4855	652	644	635	627	618	639	622	232	190	500	430	1	1	46450564	296	-4.72	2.04	12	0.05	-135.00	313.00	10640	20230424	-94.01	625	20231219	1.92	10640	-94.01	20230424	625	1.92	20231219	10640	-94.01	20230424	625	1.92	20231219	0.02	N	035290	500	232 억		1027706	N	N	0	N	00	N
41	20231222	090419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	632	-4	5	-0.63	5282614	8306	8.67	636	638	632	826	446	636	636.00	2.21	0	-4082	652	644	635	627	618	639	622	232	190	500	430	1	1	46450564	294	-4.68	2.02	12	0.02	-135.00	313.00	10640	20230424	-94.06	625	20231219	1.12	10640	-94.06	20230424	625	1.12	20231219	10640	-94.06	20230424	625	1.12	20231219	0.02	N	035290	500	232 억		1027706	N	N	0	N	00	N
42	20231221	160417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	636	-2	5	-0.31	60312963	95062	41.81	641	643	626	829	447	638	634.46	2.26	0	-20700	662	649	640	627	618	645	623	232	191	500	430	1	1	46450564	295	-4.71	2.03	12	0.20	-135.00	313.00	10640	20230424	-94.02	625	20231219	1.76	10640	-94.02	20230424	625	1.76	20231219	10640	-94.02	20230424	625	1.76	20231219	0.02	N	035290	500	232 억		1048401	N	N	0	N	00	N
43	20231221	150419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	638	0	3	0.00	49212407	77520	34.10	641	643	626	829	447	638	634.83	2.26	0	-12873	662	649	640	627	618	645	623	232	191	500	430	1	1	46450564	296	-4.73	2.04	12	0.17	-135.00	313.00	10640	20230424	-94.00	625	20231219	2.08	10640	-94.00	20230424	625	2.08	20231219	10640	-94.00	20230424	625	2.08	20231219	0.02	N	035290	500	232 억		1048401	N	N	0	N	00	N
44	20231221	140416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	637	-1	5	-0.16	46559767	73350	32.26	641	643	626	829	447	638	634.76	2.26	0	-11999	662	649	640	627	618	645	623	232	191	500	430	1	1	46450564	296	-4.72	2.04	12	0.16	-135.00	313.00	10640	20230424	-94.01	625	20231219	1.92	10640	-94.01	20230424	625	1.92	20231219	10640	-94.01	20230424	625	1.92	20231219	0.02	N	035290	500	232 억		1048401	N	N	0	N	00	N
45	20231221	130419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	636	-2	5	-0.31	34262357	53972	23.74	641	643	626	829	447	638	634.82	2.26	0	-10907	662	649	640	627	618	645	623	232	191	500	430	1	1	46450564	295	-4.71	2.03	12	0.12	-135.00	313.00	10640	20230424	-94.02	625	20231219	1.76	10640	-94.02	20230424	625	1.76	20231219	10640	-94.02	20230424	625	1.76	20231219	0.02	N	035290	500	232 억		1048401	N	N	0	N	00	N
46	20231221	120419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	636	-2	5	-0.31	30082208	47397	20.85	641	643	626	829	447	638	634.69	2.26	0	-10711	662	649	640	627	618	645	623	232	191	500	430	1	1	46450564	295	-4.71	2.03	12	0.10	-135.00	313.00	10640	20230424	-94.02	625	20231219	1.76	10640	-94.02	20230424	625	1.76	20231219	10640	-94.02	20230424	625	1.76	20231219	0.02	N	035290	500	232 억		1048401	N	N	0	N	00	N
47	20231221	110419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	636	-2	5	-0.31	25867077	40730	17.91	641	643	626	829	447	638	635.09	2.26	0	-10298	662	649	640	627	618	645	623	232	191	500	430	1	1	46450564	295	-4.71	2.03	12	0.09	-135.00	313.00	10640	20230424	-94.02	625	20231219	1.76	10640	-94.02	20230424	625	1.76	20231219	10640	-94.02	20230424	625	1.76	20231219	0.02	N	035290	500	232 억		1048401	N	N	0	N	00	N
48	20231221	100416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	638	0	3	0.00	17155682	26962	11.86	641	643	626	829	447	638	636.29	2.26	0	-4295	662	649	640	627	618	645	623	232	191	500	430	1	1	46450564	296	-4.73	2.04	12	0.06	-135.00	313.00	10640	20230424	-94.00	625	20231219	2.08	10640	-94.00	20230424	625	2.08	20231219	10640	-94.00	20230424	625	2.08	20231219	0.02	N	035290	500	232 억		1048401	N	N	0	N	00	N
49	20231221	090418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	643	5	2	0.78	4382787	6837	3.01	641	643	641	829	447	638	641.04	2.26	0	-3116	662	649	640	627	618	645	623	232	191	500	430	1	1	46450564	299	-4.76	2.05	12	0.01	-135.00	313.00	10640	20230424	-93.96	625	20231219	2.88	10640	-93.96	20230424	625	2.88	20231219	10640	-93.96	20230424	625	2.88	20231219	0.02	N	035290	500	232 억		1048401	N	N	0	N	00	N
50	20231220	160418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	638	3	2	0.47	144604741	225183	125.43	639	653	631	825	445	635	642.17	2.22	0	23516	655	645	635	625	615	640	620	232	190	500	430	1	1	46450564	296	-4.73	2.04	12	0.48	-135.00	313.00	10640	20230424	-94.00	625	20231219	2.08	10640	-94.00	20230424	625	2.08	20231219	10640	-94.00	20230424	625	2.08	20231219	0.02	N	035290	500	232 억		1030343	N	N	0	N	00	N
51	20231220	150441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	642	7	2	1.10	142151548	221339	123.29	639	653	631	825	445	635	642.23	2.22	0	23524	655	645	635	625	615	640	620	232	190	500	430	1	1	46450564	298	-4.76	2.05	12	0.48	-135.00	313.00	10640	20230424	-93.97	625	20231219	2.72	10640	-93.97	20230424	625	2.72	20231219	10640	-93.97	20230424	625	2.72	20231219	0.02	N	035290	500	232 억		1030343	N	N	0	N	00	N
52	20231220	140445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	640	5	2	0.79	134738191	209757	116.84	639	653	631	825	445	635	642.35	2.22	0	31722	655	645	635	625	615	640	620	232	190	500	430	1	1	46450564	297	-4.74	2.04	12	0.45	-135.00	313.00	10640	20230424	-93.98	625	20231219	2.40	10640	-93.98	20230424	625	2.40	20231219	10640	-93.98	20230424	625	2.40	20231219	0.02	N	035290	500	232 억		1030343	N	N	0	N	00	N
53	20231220	130443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	637	2	2	0.31	126826214	197354	109.93	639	653	631	825	445	635	642.63	2.22	0	32245	655	645	635	625	615	640	620	232	190	500	430	1	1	46450564	296	-4.72	2.04	12	0.42	-135.00	313.00	10640	20230424	-94.01	625	20231219	1.92	10640	-94.01	20230424	625	1.92	20231219	10640	-94.01	20230424	625	1.92	20231219	0.02	N	035290	500	232 억		1030343	N	N	0	N	00	N
54	20231220	120417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	640	5	2	0.79	96235766	149234	83.13	639	653	638	825	445	635	644.86	2.22	0	25558	655	645	635	625	615	640	620	232	190	500	430	1	1	46450564	297	-4.74	2.04	12	0.32	-135.00	313.00	10640	20230424	-93.98	625	20231219	2.40	10640	-93.98	20230424	625	2.40	20231219	10640	-93.98	20230424	625	2.40	20231219	0.02	N	035290	500	232 억		1030343	N	N	0	N	00	N
55	20231220	110419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	642	7	2	1.10	59698344	92717	51.65	639	651	638	825	445	635	643.88	2.22	0	22571	655	645	635	625	615	640	620	232	190	500	430	1	1	46450564	298	-4.76	2.05	12	0.20	-135.00	313.00	10640	20230424	-93.97	625	20231219	2.72	10640	-93.97	20230424	625	2.72	20231219	10640	-93.97	20230424	625	2.72	20231219	0.02	N	035290	500	232 억		1030343	N	N	0	N	00	N
56	20231220	100418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	642	7	2	1.10	47104871	73250	40.80	639	649	638	825	445	635	643.07	2.22	0	23854	655	645	635	625	615	640	620	232	190	500	430	1	1	46450564	298	-4.76	2.05	12	0.16	-135.00	313.00	10640	20230424	-93.97	625	20231219	2.72	10640	-93.97	20230424	625	2.72	20231219	10640	-93.97	20230424	625	2.72	20231219	0.02	N	035290	500	232 억		1030343	N	N	0	N	00	N
57	20231220	090417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	642	7	2	1.10	6020584	9415	5.24	639	645	638	825	445	635	639.47	2.22	0	-1295	655	645	635	625	615	640	620	232	190	500	430	1	1	46450564	298	-4.76	2.05	12	0.02	-135.00	313.00	10640	20230424	-93.97	625	20231219	2.72	10640	-93.97	20230424	625	2.72	20231219	10640	-93.97	20230424	625	2.72	20231219	0.02	N	035290	500	232 억		1030343	N	N	0	N	00	N
58	20231219	160418	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	635	-4	5	-0.63	86342815	135781	194.08	645	645	625	830	448	639	635.90	2.22	0	-3154	650	644	639	633	628	642	631	232	191	500	430	1	1	46450564	295	-4.70	2.03	12	0.29	-135.00	313.00	10640	20230424	-94.03	625	20231219	1.60	10640	-94.03	20230424	625	1.60	20231219	10640	-94.03	20230424	625	1.60	20231219	0.01	N	035290	500	232 억		1033501	N	N	0	N	00	N
59	20231219	150419	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	635	-4	5	-0.63	84894495	133500	190.82	645	645	625	830	448	639	635.91	2.22	0	-3290	650	644	639	633	628	642	631	232	191	500	430	1	1	46450564	295	-4.70	2.03	12	0.29	-135.00	313.00	10640	20230424	-94.03	625	20231219	1.60	10640	-94.03	20230424	625	1.60	20231219	10640	-94.03	20230424	625	1.60	20231219	0.01	N	035290	500	232 억		1033501	N	N	0	N	00	N
60	20231219	140417	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	637	-2	5	-0.31	82525656	129769	185.48	645	645	625	830	448	639	635.94	2.22	0	-2865	650	644	639	633	628	642	631	232	191	500	430	1	1	46450564	296	-4.72	2.04	12	0.28	-135.00	313.00	10640	20230424	-94.01	625	20231219	1.92	10640	-94.01	20230424	625	1.92	20231219	10640	-94.01	20230424	625	1.92	20231219	0.01	N	035290	500	232 억		1033501	N	N	0	N	00	N
61	20231219	130418	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	634	-5	5	-0.78	79253464	124618	178.12	645	645	625	830	448	639	635.97	2.22	0	-1802	650	644	639	633	628	642	631	232	191	500	430	1	1	46450564	294	-4.70	2.03	12	0.27	-135.00	313.00	10640	20230424	-94.04	625	20231219	1.44	10640	-94.04	20230424	625	1.44	20231219	10640	-94.04	20230424	625	1.44	20231219	0.01	N	035290	500	232 억		1033501	N	N	0	N	00	N
62	20231219	120419	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	636	-3	5	-0.47	75481348	118671	169.62	645	645	625	830	448	639	636.06	2.22	0	18	650	644	639	633	628	642	631	232	191	500	430	1	1	46450564	295	-4.71	2.03	12	0.26	-135.00	313.00	10640	20230424	-94.02	625	20231219	1.76	10640	-94.02	20230424	625	1.76	20231219	10640	-94.02	20230424	625	1.76	20231219	0.01	N	035290	500	232 억		1033501	N	N	0	N	00	N
63	20231219	110419	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	640	1	2	0.16	68468411	107672	153.90	645	645	625	830	448	639	635.90	2.22	0	-1487	650	644	639	633	628	642	631	232	191	500	430	1	1	46450564	297	-4.74	2.04	12	0.23	-135.00	313.00	10640	20230424	-93.98	625	20231219	2.40	10640	-93.98	20230424	625	2.40	20231219	10640	-93.98	20230424	625	2.40	20231219	0.01	N	035290	500	232 억		1033501	N	N	0	N	00	N
64	20231219	100416	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	633	-6	5	-0.94	54935062	86479	123.61	645	645	625	830	448	639	635.24	2.22	0	-425	650	644	639	633	628	642	631	232	191	500	430	1	1	46450564	294	-4.69	2.02	12	0.19	-135.00	313.00	10640	20230424	-94.05	625	20231219	1.28	10640	-94.05	20230424	625	1.28	20231219	10640	-94.05	20230424	625	1.28	20231219	0.01	N	035290	500	232 억		1033501	N	N	0	N	00	N
65	20231219	090417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	640	1	2	0.16	5218615	8126	11.61	645	645	640	830	448	639	642.21	2.22	0	1061	650	644	639	633	628	642	631	232	191	500	430	1	1	46450564	297	-4.74	2.04	12	0.02	-135.00	313.00	10640	20230424	-93.98	634	20231208	0.95	10640	-93.98	20230424	634	0.95	20231208	10640	-93.98	20230424	634	0.95	20231208	0.01	N	035290	500	232 억		1033501	N	N	0	N	00	N
66	20231218	160417	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	639	2	2	0.31	44492724	69776	75.79	643	645	634	828	446	637	637.65	2.24	0	-4900	655	645	641	631	627	644	630	232	191	500	430	1	1	46450564	297	-4.73	2.04	12	0.15	-135.00	313.00	10640	20230424	-93.99	634	20231218	0.79	10640	-93.99	20230424	634	0.79	20231218	10640	-93.99	20230424	634	0.79	20231218	0.01	N	035290	500	232 억		1038401	N	N	0	N	00	N
67	20231218	150416	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	638	1	2	0.16	29203300	45842	49.79	643	645	634	828	446	637	637.04	2.24	0	-4933	655	645	641	631	627	644	630	232	191	500	430	1	1	46450564	296	-4.73	2.04	12	0.10	-135.00	313.00	10640	20230424	-94.00	634	20231218	0.63	10640	-94.00	20230424	634	0.63	20231218	10640	-94.00	20230424	634	0.63	20231218	0.01	N	035290	500	232 억		1038401	N	N	0	N	00	N
68	20231218	140415	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	638	1	2	0.16	25916930	40675	44.18	643	645	634	828	446	637	637.17	2.24	0	-3948	655	645	641	631	627	644	630	232	191	500	430	1	1	46450564	296	-4.73	2.04	12	0.09	-135.00	313.00	10640	20230424	-94.00	634	20231218	0.63	10640	-94.00	20230424	634	0.63	20231218	10640	-94.00	20230424	634	0.63	20231218	0.01	N	035290	500	232 억		1038401	N	N	0	N	00	N
69	20231218	130416	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	637	0	3	0.00	24493204	38441	41.76	643	645	634	828	446	637	637.16	2.24	0	-2903	655	645	641	631	627	644	630	232	191	500	430	1	1	46450564	296	-4.72	2.04	12	0.08	-135.00	313.00	10640	20230424	-94.01	634	20231218	0.47	10640	-94.01	20230424	634	0.47	20231218	10640	-94.01	20230424	634	0.47	20231218	0.01	N	035290	500	232 억		1038401	N	N	0	N	00	N
70	20231218	120412	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	636	-1	5	-0.16	22379083	35115	38.14	643	645	634	828	446	637	637.31	2.24	0	-2555	655	645	641	631	627	644	630	232	191	500	430	1	1	46450564	295	-4.71	2.03	12	0.08	-135.00	313.00	10640	20230424	-94.02	634	20231218	0.32	10640	-94.02	20230424	634	0.32	20231218	10640	-94.02	20230424	634	0.32	20231218	0.01	N	035290	500	232 억		1038401	N	N	0	N	00	N
71	20231218	110415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	639	2	2	0.31	15998564	25083	27.25	643	645	635	828	446	637	637.82	2.24	0	-2232	655	645	641	631	627	644	630	232	191	500	430	1	1	46450564	297	-4.73	2.04	12	0.05	-135.00	313.00	10640	20230424	-93.99	634	20231208	0.79	10640	-93.99	20230424	634	0.79	20231208	10640	-93.99	20230424	634	0.79	20231208	0.01	N	035290	500	232 억		1038401	N	N	0	N	00	N
72	20231218	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	638	1	2	0.16	5233203	8173	8.88	643	645	637	828	446	637	640.30	2.24	0	-5253	655	645	641	631	627	644	630	232	191	500	430	1	1	46450564	296	-4.73	2.04	12	0.02	-135.00	313.00	10640	20230424	-94.00	634	20231208	0.63	10640	-94.00	20230424	634	0.63	20231208	10640	-94.00	20230424	634	0.63	20231208	0.01	N	035290	500	232 억		1038401	N	N	0	N	00	N
73	20231218	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	645	8	2	1.26	2200991	3423	3.72	643	645	643	828	446	637	643.00	2.24	0	-2300	655	645	641	631	627	644	630	232	191	500	430	1	1	46450564	300	-4.78	2.06	12	0.01	-135.00	313.00	10640	20230424	-93.94	634	20231208	1.74	10640	-93.94	20230424	634	1.74	20231208	10640	-93.94	20230424	634	1.74	20231208	0.01	N	035290	500	232 억		1038401	N	N	0	N	00	N
74	20231215	160412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	637	-4	5	-0.62	58964603	91783	105.45	641	651	637	833	449	641	642.48	2.25	0	-5290	668	654	646	632	624	650	628	232	192	500	430	1	1	46450564	296	-4.72	2.04	12	0.20	-135.00	313.00	10640	20230424	-94.01	634	20231208	0.47	10640	-94.01	20230424	634	0.47	20231208	10640	-94.01	20230424	634	0.47	20231208	0.01	N	035290	500	232 억		1043691	N	N	0	N	00	N
75	20231215	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	641	0	3	0.00	50827227	79027	90.79	641	651	637	833	449	641	643.24	2.25	0	-4902	668	654	646	632	624	650	628	232	192	500	430	1	1	46450564	298	-4.75	2.05	12	0.17	-135.00	313.00	10640	20230424	-93.98	634	20231208	1.10	10640	-93.98	20230424	634	1.10	20231208	10640	-93.98	20230424	634	1.10	20231208	0.01	N	035290	500	232 억		1043691	N	N	0	N	00	N
76	20231215	140414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	643	2	2	0.31	44850316	69679	80.05	641	651	640	833	449	641	643.78	2.25	0	-3812	668	654	646	632	624	650	628	232	192	500	430	1	1	46450564	299	-4.76	2.05	12	0.15	-135.00	313.00	10640	20230424	-93.96	634	20231208	1.42	10640	-93.96	20230424	634	1.42	20231208	10640	-93.96	20230424	634	1.42	20231208	0.01	N	035290	500	232 억		1043691	N	N	0	N	00	N
77	20231215	130413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	641	0	3	0.00	43940807	68260	78.42	641	651	640	833	449	641	643.84	2.25	0	-3609	668	654	646	632	624	650	628	232	192	500	430	1	1	46450564	298	-4.75	2.05	12	0.15	-135.00	313.00	10640	20230424	-93.98	634	20231208	1.10	10640	-93.98	20230424	634	1.10	20231208	10640	-93.98	20230424	634	1.10	20231208	0.01	N	035290	500	232 억		1043691	N	N	0	N	00	N
78	20231215	120412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	650	9	2	1.40	33570166	52138	59.90	641	651	641	833	449	641	644.03	2.25	0	2385	668	654	646	632	624	650	628	232	192	500	430	1	1	46450564	302	-4.81	2.08	12	0.11	-135.00	313.00	10640	20230424	-93.89	634	20231208	2.52	10640	-93.89	20230424	634	2.52	20231208	10640	-93.89	20230424	634	2.52	20231208	0.01	N	035290	500	232 억		1043691	N	N	0	N	00	N
79	20231215	110412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	644	3	2	0.47	23721167	36866	42.35	641	651	641	833	449	641	643.64	2.25	0	2700	668	654	646	632	624	650	628	232	192	500	430	1	1	46450564	299	-4.77	2.06	12	0.08	-135.00	313.00	10640	20230424	-93.95	634	20231208	1.58	10640	-93.95	20230424	634	1.58	20231208	10640	-93.95	20230424	634	1.58	20231208	0.01	N	035290	500	232 억		1043691	N	N	0	N	00	N
80	20231215	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	645	4	2	0.62	13038731	20321	23.35	641	646	641	833	449	641	641.74	2.25	0	2855	668	654	646	632	624	650	628	232	192	500	430	1	1	46450564	300	-4.78	2.06	12	0.04	-135.00	313.00	10640	20230424	-93.94	634	20231208	1.74	10640	-93.94	20230424	634	1.74	20231208	10640	-93.94	20230424	634	1.74	20231208	0.01	N	035290	500	232 억		1043691	N	N	0	N	00	N
81	20231215	090413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	641	0	3	0.00	2889555	4505	5.18	641	646	641	833	449	641	642.02	2.25	0	-922	668	654	646	632	624	650	628	232	192	500	430	1	1	46450564	298	-4.75	2.05	12	0.01	-135.00	313.00	10640	20230424	-93.98	634	20231208	1.10	10640	-93.98	20230424	634	1.10	20231208	10640	-93.98	20230424	634	1.10	20231208	0.01	N	035290	500	232 억		1043691	N	N	0	N	00	N
82	20231214	160411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	641	-5	5	-0.77	56034188	87040	75.60	652	660	638	839	453	646	643.78	2.29	0	-19462	679	662	654	637	629	658	633	232	193	500	430	1	1	46450564	298	-4.75	2.05	12	0.19	-135.00	313.00	10640	20230424	-93.98	634	20231208	1.10	10640	-93.98	20230424	634	1.10	20231208	10640	-93.98	20230424	634	1.10	20231208	0.01	N	035290	500	232 억		1063153	N	N	0	N	00	N
83	20231214	150425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	644	-2	5	-0.31	50267269	78048	67.79	652	660	638	839	453	646	644.06	2.29	0	-18890	679	662	654	637	629	658	633	232	193	500	430	1	1	46450564	299	-4.77	2.06	12	0.17	-135.00	313.00	10640	20230424	-93.95	634	20231208	1.58	10640	-93.95	20230424	634	1.58	20231208	10640	-93.95	20230424	634	1.58	20231208	0.01	N	035290	500	232 억		1063153	N	N	0	N	00	N
84	20231214	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	640	-6	5	-0.93	42219312	65508	56.90	652	660	638	839	453	646	644.49	2.29	0	-15061	679	662	654	637	629	658	633	232	193	500	430	1	1	46450564	297	-4.74	2.04	12	0.14	-135.00	313.00	10640	20230424	-93.98	634	20231208	0.95	10640	-93.98	20230424	634	0.95	20231208	10640	-93.98	20230424	634	0.95	20231208	0.01	N	035290	500	232 억		1063153	N	N	0	N	00	N
85	20231214	130420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	642	-4	5	-0.62	38964423	60421	52.48	652	660	639	839	453	646	644.88	2.29	0	-13715	679	662	654	637	629	658	633	232	193	500	430	1	1	46450564	298	-4.76	2.05	12	0.13	-135.00	313.00	10640	20230424	-93.97	634	20231208	1.26	10640	-93.97	20230424	634	1.26	20231208	10640	-93.97	20230424	634	1.26	20231208	0.01	N	035290	500	232 억		1063153	N	N	0	N	00	N
86	20231214	120429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	642	-4	5	-0.62	34808023	53932	46.85	652	660	640	839	453	646	645.41	2.29	0	-12466	679	662	654	637	629	658	633	232	193	500	430	1	1	46450564	298	-4.76	2.05	12	0.12	-135.00	313.00	10640	20230424	-93.97	634	20231208	1.26	10640	-93.97	20230424	634	1.26	20231208	10640	-93.97	20230424	634	1.26	20231208	0.01	N	035290	500	232 억		1063153	N	N	0	N	00	N
87	20231214	110413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	641	-5	5	-0.77	27083983	41871	36.37	652	660	640	839	453	646	646.84	2.29	0	-11013	679	662	654	637	629	658	633	232	193	500	430	1	1	46450564	298	-4.75	2.05	12	0.09	-135.00	313.00	10640	20230424	-93.98	634	20231208	1.10	10640	-93.98	20230424	634	1.10	20231208	10640	-93.98	20230424	634	1.10	20231208	0.01	N	035290	500	232 억		1063153	N	N	0	N	00	N
88	20231214	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	644	-2	5	-0.31	18410860	28361	24.63	652	660	642	839	453	646	649.16	2.29	0	-9332	679	662	654	637	629	658	633	232	193	500	430	1	1	46450564	299	-4.77	2.06	12	0.06	-135.00	313.00	10640	20230424	-93.95	634	20231208	1.58	10640	-93.95	20230424	634	1.58	20231208	10640	-93.95	20230424	634	1.58	20231208	0.01	N	035290	500	232 억		1063153	N	N	0	N	00	N
89	20231214	090357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	659	13	2	2.01	5507946	8396	7.29	652	660	652	839	453	646	656.02	2.29	0	-4500	679	662	654	637	629	658	633	232	193	500	430	1	1	46450564	306	-4.88	2.11	12	0.02	-135.00	313.00	10640	20230424	-93.81	634	20231208	3.94	10640	-93.81	20230424	634	3.94	20231208	10640	-93.81	20230424	634	3.94	20231208	0.01	N	035290	500	232 억		1063153	N	N	0	N	00	N
90	20231213	160409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	646	-19	5	-2.86	75072055	114829	60.55	670	671	646	864	466	665	653.77	2.40	0	-48004	681	672	661	652	641	677	657	232	199	500	450	1	1	46450564	300	-4.79	2.06	12	0.25	-135.00	313.00	10640	20230424	-93.93	634	20231208	1.89	10640	-93.93	20230424	634	1.89	20231208	10640	-93.93	20230424	634	1.89	20231208	0.01	N	035290	500	232 억		1116286	N	N	0	N	00	N
91	20231213	150420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	648	-17	5	-2.56	67999647	103896	54.78	670	671	646	864	466	665	654.50	2.40	0	-46059	681	672	661	652	641	677	657	232	199	500	450	1	1	46450564	301	-4.80	2.07	12	0.22	-135.00	313.00	10640	20230424	-93.91	634	20231208	2.21	10640	-93.91	20230424	634	2.21	20231208	10640	-93.91	20230424	634	2.21	20231208	0.01	N	035290	500	232 억		1116286	N	N	0	N	00	N
92	20231213	140420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	652	-13	5	-1.95	46984143	71558	37.73	670	671	650	864	466	665	656.59	2.40	0	-25631	681	672	661	652	641	677	657	232	199	500	450	1	1	46450564	303	-4.83	2.08	12	0.15	-135.00	313.00	10640	20230424	-93.87	634	20231208	2.84	10640	-93.87	20230424	634	2.84	20231208	10640	-93.87	20230424	634	2.84	20231208	0.01	N	035290	500	232 억		1116286	N	N	0	N	00	N
93	20231213	130417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	652	-13	5	-1.95	39793713	60533	31.92	670	671	650	864	466	665	657.39	2.40	0	-20428	681	672	661	652	641	677	657	232	199	500	450	1	1	46450564	303	-4.83	2.08	12	0.13	-135.00	313.00	10640	20230424	-93.87	634	20231208	2.84	10640	-93.87	20230424	634	2.84	20231208	10640	-93.87	20230424	634	2.84	20231208	0.01	N	035290	500	232 억		1116286	N	N	0	N	00	N
94	20231213	120418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	653	-12	5	-1.80	36710453	55807	29.43	670	671	650	864	466	665	657.81	2.40	0	-19271	681	672	661	652	641	677	657	232	199	500	450	1	1	46450564	303	-4.84	2.09	12	0.12	-135.00	313.00	10640	20230424	-93.86	634	20231208	3.00	10640	-93.86	20230424	634	3.00	20231208	10640	-93.86	20230424	634	3.00	20231208	0.01	N	035290	500	232 억		1116286	N	N	0	N	00	N
95	20231213	110419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	653	-12	5	-1.80	32536918	49402	26.05	670	671	650	864	466	665	658.62	2.40	0	-17281	681	672	661	652	641	677	657	232	199	500	450	1	1	46450564	303	-4.84	2.09	12	0.11	-135.00	313.00	10640	20230424	-93.86	634	20231208	3.00	10640	-93.86	20230424	634	3.00	20231208	10640	-93.86	20230424	634	3.00	20231208	0.01	N	035290	500	232 억		1116286	N	N	0	N	00	N
96	20231213	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	662	-3	5	-0.45	24530356	37118	19.57	670	671	653	864	466	665	660.87	2.40	0	-12685	681	672	661	652	641	677	657	232	199	500	450	1	1	46450564	308	-4.90	2.12	12	0.08	-135.00	313.00	10640	20230424	-93.78	634	20231208	4.42	10640	-93.78	20230424	634	4.42	20231208	10640	-93.78	20230424	634	4.42	20231208	0.01	N	035290	500	232 억		1116286	N	N	0	N	00	N
97	20231213	090413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	665	0	3	0.00	4249332	6367	3.36	670	671	665	864	466	665	667.40	2.40	0	-4329	681	672	661	652	641	677	657	232	199	500	450	1	1	46450564	309	-4.93	2.12	12	0.01	-135.00	313.00	10640	20230424	-93.75	634	20231208	4.89	10640	-93.75	20230424	634	4.89	20231208	10640	-93.75	20230424	634	4.89	20231208	0.01	N	035290	500	232 억		1116286	N	N	0	N	00	N
98	20231212	160400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	665	18	2	2.78	124603152	188697	111.02	654	670	650	841	453	647	660.33	2.38	0	12145	675	661	654	640	633	657	636	232	194	500	430	1	1	46450564	309	-4.93	2.12	12	0.41	-135.00	313.00	10640	20230424	-93.75	634	20231208	4.89	10640	-93.75	20230424	634	4.89	20231208	10640	-93.75	20230424	634	4.89	20231208	0.01	N	035290	500	232 억		1106103	N	N	0	N	00	N
99	20231212	150405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	667	20	2	3.09	116199769	176102	103.61	654	670	650	841	453	647	659.84	2.38	0	12195	675	661	654	640	633	657	636	232	194	500	430	1	1	46450564	310	-4.94	2.13	12	0.38	-135.00	313.00	10640	20230424	-93.73	634	20231208	5.21	10640	-93.73	20230424	634	5.21	20231208	10640	-93.73	20230424	634	5.21	20231208	0.01	N	035290	500	232 억		1106103	N	N	0	N	00	N
100	20231212	140351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	658	11	2	1.70	69729674	106190	62.47	654	662	650	841	453	647	656.65	2.38	0	-6369	675	661	654	640	633	657	636	232	194	500	430	1	1	46450564	306	-4.87	2.10	12	0.23	-135.00	313.00	10640	20230424	-93.82	634	20231208	3.79	10640	-93.82	20230424	634	3.79	20231208	10640	-93.82	20230424	634	3.79	20231208	0.01	N	035290	500	232 억		1106103	N	N	0	N	00	N
101	20231212	130347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	660	13	2	2.01	64447877	98165	57.75	654	662	650	841	453	647	656.53	2.38	0	-6680	675	661	654	640	633	657	636	232	194	500	430	1	1	46450564	307	-4.89	2.11	12	0.21	-135.00	313.00	10640	20230424	-93.80	634	20231208	4.10	10640	-93.80	20230424	634	4.10	20231208	10640	-93.80	20230424	634	4.10	20231208	0.01	N	035290	500	232 억		1106103	N	N	0	N	00	N
102	20231212	120346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	657	10	2	1.55	49006395	74617	43.90	654	662	650	841	453	647	656.77	2.38	0	-7094	675	661	654	640	633	657	636	232	194	500	430	1	1	46450564	305	-4.87	2.10	12	0.16	-135.00	313.00	10640	20230424	-93.83	634	20231208	3.63	10640	-93.83	20230424	634	3.63	20231208	10640	-93.83	20230424	634	3.63	20231208	0.01	N	035290	500	232 억		1106103	N	N	0	N	00	N
103	20231212	110349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	661	14	2	2.16	43329356	66005	38.83	654	662	650	841	453	647	656.46	2.38	0	-6105	675	661	654	640	633	657	636	232	194	500	430	1	1	46450564	307	-4.90	2.11	12	0.14	-135.00	313.00	10640	20230424	-93.79	634	20231208	4.26	10640	-93.79	20230424	634	4.26	20231208	10640	-93.79	20230424	634	4.26	20231208	0.01	N	035290	500	232 억		1106103	N	N	0	N	00	N
104	20231212	100405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	658	11	2	1.70	16902801	25849	15.21	654	659	650	841	453	647	653.91	2.38	0	-5394	675	661	654	640	633	657	636	232	194	500	430	1	1	46450564	306	-4.87	2.10	12	0.06	-135.00	313.00	10640	20230424	-93.82	634	20231208	3.79	10640	-93.82	20230424	634	3.79	20231208	10640	-93.82	20230424	634	3.79	20231208	0.01	N	035290	500	232 억		1106103	N	N	0	N	00	N
105	20231212	090402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	656	9	2	1.39	3516325	5377	3.16	654	656	652	841	453	647	653.96	2.38	0	-2537	675	661	654	640	633	657	636	232	194	500	430	1	1	46450564	305	-4.86	2.10	12	0.01	-135.00	313.00	10640	20230424	-93.83	634	20231208	3.47	10640	-93.83	20230424	634	3.47	20231208	10640	-93.83	20230424	634	3.47	20231208	0.01	N	035290	500	232 억		1106103	N	N	0	N	00	N
106	20231211	160405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	647	-15	5	-2.27	110873529	167825	63.07	662	668	647	860	464	662	660.63	2.32	-22979	4009	682	672	653	643	624	677	648	232	198	500	450	1	1	46450564	301	-4.79	2.07	12	0.36	-135.00	313.00	10640	20230424	-93.92	634	20231208	2.05	10640	-93.92	20230424	634	2.05	20231208	10640	-93.92	20230424	634	2.05	20231208	0.01	N	035290	500	232 억		1079115	N	N	0	N	00	N
107	20231211	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	662	0	3	0.00	100108783	151287	56.85	662	668	656	860	464	662	661.71	2.32	-22979	4586	682	672	653	643	624	677	648	232	198	500	450	1	1	46450564	308	-4.90	2.12	12	0.33	-135.00	313.00	10640	20230424	-93.78	634	20231208	4.42	10640	-93.78	20230424	634	4.42	20231208	10640	-93.78	20230424	634	4.42	20231208	0.01	N	035290	500	232 억		1079115	N	N	0	N	00	N
108	20231211	140402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	663	1	2	0.15	99663413	150615	56.60	662	668	656	860	464	662	661.70	2.32	-22979	5007	682	672	653	643	624	677	648	232	198	500	450	1	1	46450564	308	-4.91	2.12	12	0.32	-135.00	313.00	10640	20230424	-93.77	634	20231208	4.57	10640	-93.77	20230424	634	4.57	20231208	10640	-93.77	20230424	634	4.57	20231208	0.01	N	035290	500	232 억		1079115	N	N	0	N	00	N
109	20231211	130404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	665	3	2	0.45	81691568	123399	46.37	662	668	656	860	464	662	662.01	2.32	-22979	13714	682	672	653	643	624	677	648	232	198	500	450	1	1	46450564	309	-4.93	2.12	12	0.27	-135.00	313.00	10640	20230424	-93.75	634	20231208	4.89	10640	-93.75	20230424	634	4.89	20231208	10640	-93.75	20230424	634	4.89	20231208	0.01	N	035290	500	232 억		1079115	N	N	0	N	00	N
110	20231211	120403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	664	2	2	0.30	77741035	117449	44.14	662	668	656	860	464	662	661.91	2.32	-22979	15434	682	672	653	643	624	677	648	232	198	500	450	1	1	46450564	308	-4.92	2.12	12	0.25	-135.00	313.00	10640	20230424	-93.76	634	20231208	4.73	10640	-93.76	20230424	634	4.73	20231208	10640	-93.76	20230424	634	4.73	20231208	0.01	N	035290	500	232 억		1079115	N	N	0	N	00	N
111	20231211	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	665	3	2	0.45	70954900	107213	40.29	662	668	656	860	464	662	661.81	2.32	-22979	19745	682	672	653	643	624	677	648	232	198	500	450	1	1	46450564	309	-4.93	2.12	12	0.23	-135.00	313.00	10640	20230424	-93.75	634	20231208	4.89	10640	-93.75	20230424	634	4.89	20231208	10640	-93.75	20230424	634	4.89	20231208	0.01	N	035290	500	232 억		1079115	N	N	0	N	00	N
112	20231211	100402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	659	-3	5	-0.45	56926960	85961	32.30	662	668	656	860	464	662	662.25	2.32	-22979	17887	682	672	653	643	624	677	648	232	198	500	450	1	1	46450564	306	-4.88	2.11	12	0.19	-135.00	313.00	10640	20230424	-93.81	634	20231208	3.94	10640	-93.81	20230424	634	3.94	20231208	10640	-93.81	20230424	634	3.94	20231208	0.01	N	035290	500	232 억		1079115	N	N	0	N	00	N
113	20231211	090400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	668	6	2	0.91	8021899	12110	4.55	662	668	662	860	464	662	662.53	2.32	-22979	-917	682	672	653	643	624	677	648	232	198	500	450	1	1	46450564	310	-4.95	2.13	12	0.03	-135.00	313.00	10640	20230424	-93.72	634	20231208	5.36	10640	-93.72	20230424	634	5.36	20231208	10640	-93.72	20230424	634	5.36	20231208	0.01	N	035290	500	232 억		1079115	N	N	0	N	00	N
114	20231208	160359	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	662	17	2	2.64	169392331	261233	201.70	640	663	634	838	452	645	648.43	2.32	0	22979	668	656	647	635	626	652	631	232	193	500	430	1	1	46450564	308	-4.90	2.12	12	0.56	-135.00	313.00	10640	20230424	-93.78	634	20231208	4.42	10640	-93.78	20230424	634	4.42	20231208	10640	-93.78	20230424	634	4.42	20231208	0.01	N	035290	500	232 억		1079115	N	N	0	N	00	N
115	20231208	150400	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	659	14	2	2.17	142410694	220399	170.18	640	662	634	838	452	645	646.15	2.32	0	22009	668	656	647	635	626	652	631	232	193	500	430	1	1	46450564	306	-4.88	2.11	12	0.47	-135.00	313.00	10640	20230424	-93.81	634	20231208	3.94	10640	-93.81	20230424	634	3.94	20231208	10640	-93.81	20230424	634	3.94	20231208	0.01	N	035290	500	232 억		1079115	N	N	0	N	00	N
116	20231208	140358	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	655	10	2	1.55	109246977	170079	131.32	640	657	634	838	452	645	642.33	2.32	0	11798	668	656	647	635	626	652	631	232	193	500	430	1	1	46450564	304	-4.85	2.09	12	0.37	-135.00	313.00	10640	20230424	-93.84	634	20231208	3.31	10640	-93.84	20230424	634	3.31	20231208	10640	-93.84	20230424	634	3.31	20231208	0.01	N	035290	500	232 억		1079115	N	N	0	N	00	N
117	20231208	130358	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	643	-2	5	-0.31	80381901	125698	97.05	640	649	634	838	452	645	639.48	2.32	0	3284	668	656	647	635	626	652	631	232	193	500	430	1	1	46450564	299	-4.76	2.05	12	0.27	-135.00	313.00	10640	20230424	-93.96	634	20231208	1.42	10640	-93.96	20230424	634	1.42	20231208	10640	-93.96	20230424	634	1.42	20231208	0.01	N	035290	500	232 억		1079115	N	N	0	N	00	N
118	20231208	120355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	639	-6	5	-0.93	69327315	108359	83.67	640	649	634	838	452	645	639.79	2.32	0	3754	668	656	647	635	626	652	631	232	193	500	430	1	1	46450564	297	-4.73	2.04	12	0.23	-135.00	313.00	10640	20230424	-93.99	634	20231208	0.79	10640	-93.99	20230424	634	0.79	20231208	10640	-93.99	20230424	634	0.79	20231208	0.01	N	035290	500	232 억		1079115	N	N	0	N	00	N
119	20231208	110354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	640	-5	5	-0.78	60068498	93853	72.47	640	649	634	838	452	645	640.03	2.32	0	4963	668	656	647	635	626	652	631	232	193	500	430	1	1	46450564	297	-4.74	2.04	12	0.20	-135.00	313.00	10640	20230424	-93.98	634	20231208	0.95	10640	-93.98	20230424	634	0.95	20231208	10640	-93.98	20230424	634	0.95	20231208	0.01	N	035290	500	232 억		1079115	N	N	0	N	00	N
120	20231208	100400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	643	-2	5	-0.31	33839165	52823	40.79	640	649	639	838	452	645	640.61	2.32	0	7785	668	656	647	635	626	652	631	232	193	500	430	1	1	46450564	299	-4.76	2.05	12	0.11	-135.00	313.00	10640	20230424	-93.96	638	20231207	0.78	10640	-93.96	20230424	638	0.78	20231207	10640	-93.96	20230424	638	0.78	20231207	0.01	N	035290	500	232 억		1079115	N	N	0	N	00	N
121	20231208	090356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	645	0	3	0.00	4552431	7083	5.47	640	649	640	838	452	645	642.73	2.32	0	2592	668	656	647	635	626	652	631	232	193	500	430	1	1	46450564	300	-4.78	2.06	12	0.02	-135.00	313.00	10640	20230424	-93.94	638	20231207	1.10	10640	-93.94	20230424	638	1.10	20231207	10640	-93.94	20230424	638	1.10	20231207	0.01	N	035290	500	232 억		1079115	N	N	0	N	00	N
122	20231207	160354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	645	-1	5	-0.15	82431952	128092	86.56	648	659	638	839	453	646	643.54	2.37	0	-20418	656	650	645	639	634	651	640	232	193	500	430	1	1	46450564	300	-4.78	2.06	12	0.28	-135.00	313.00	10640	20230424	-93.94	638	20231207	1.10	10640	-93.94	20230424	638	1.10	20231207	10640	-93.94	20230424	638	1.10	20231207	0.01	N	035290	500	232 억		1099533	N	N	0	N	00	N
123	20231207	150357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	645	-1	5	-0.15	75209834	116813	78.94	648	659	638	839	453	646	643.85	2.37	0	-19578	656	650	645	639	634	651	640	232	193	500	430	1	1	46450564	300	-4.78	2.06	12	0.25	-135.00	313.00	10640	20230424	-93.94	638	20231207	1.10	10640	-93.94	20230424	638	1.10	20231207	10640	-93.94	20230424	638	1.10	20231207	0.01	N	035290	500	232 억		1099533	N	N	0	N	00	N
124	20231207	140355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	643	-3	5	-0.46	55065651	85427	57.73	648	659	638	839	453	646	644.59	2.37	0	-11772	656	650	645	639	634	651	640	232	193	500	430	1	1	46450564	299	-4.76	2.05	12	0.18	-135.00	313.00	10640	20230424	-93.96	638	20231207	0.78	10640	-93.96	20230424	638	0.78	20231207	10640	-93.96	20230424	638	0.78	20231207	0.01	N	035290	500	232 억		1099533	N	N	0	N	00	N
125	20231207	130356	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	644	-2	5	-0.31	52254307	81050	54.77	648	659	638	839	453	646	644.72	2.37	0	-11438	656	650	645	639	634	651	640	232	193	500	430	1	1	46450564	299	-4.77	2.06	12	0.17	-135.00	313.00	10640	20230424	-93.95	638	20231207	0.94	10640	-93.95	20230424	638	0.94	20231207	10640	-93.95	20230424	638	0.94	20231207	0.01	N	035290	500	232 억		1099533	N	N	0	N	00	N
126	20231207	120356	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	644	-2	5	-0.31	45769215	70931	47.93	648	659	640	839	453	646	645.26	2.37	0	-8654	656	650	645	639	634	651	640	232	193	500	430	1	1	46450564	299	-4.77	2.06	12	0.15	-135.00	313.00	10640	20230424	-93.95	640	20231207	0.62	10640	-93.95	20230424	640	0.62	20231207	10640	-93.95	20230424	640	0.62	20231207	0.01	N	035290	500	232 억		1099533	N	N	0	N	00	N
127	20231207	110353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	642	-4	5	-0.62	31158027	48143	32.53	648	659	640	839	453	646	647.20	2.37	0	-8667	656	650	645	639	634	651	640	232	193	500	430	1	1	46450564	298	-4.76	2.05	12	0.10	-135.00	313.00	10640	20230424	-93.97	640	20231207	0.31	10640	-93.97	20230424	640	0.31	20231207	10640	-93.97	20230424	640	0.31	20231207	0.01	N	035290	500	232 억		1099533	N	N	0	N	00	N
128	20231207	100353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	646	0	3	0.00	20349707	31317	21.16	648	659	646	839	453	646	649.80	2.37	0	-6470	656	650	645	639	634	651	640	232	193	500	430	1	1	46450564	300	-4.79	2.06	12	0.07	-135.00	313.00	10640	20230424	-93.93	640	20231206	0.94	10640	-93.93	20230424	640	0.94	20231206	10640	-93.93	20230424	640	0.94	20231206	0.01	N	035290	500	232 억		1099533	N	N	0	N	00	N
129	20231207	090357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	658	12	2	1.86	4227205	6495	4.39	648	658	648	839	453	646	650.84	2.37	0	-253	656	650	645	639	634	651	640	232	193	500	430	1	1	46450564	306	-4.87	2.10	12	0.01	-135.00	313.00	10640	20230424	-93.82	640	20231206	2.81	10640	-93.82	20230424	640	2.81	20231206	10640	-93.82	20230424	640	2.81	20231206	0.01	N	035290	500	232 억		1099533	N	N	0	N	00	N
130	20231206	160349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	646	0	3	0.00	94995503	147362	78.41	646	651	640	839	453	646	644.64	2.38	0	-5859	673	659	651	637	629	655	633	232	193	500	430	1	1	46450564	300	-4.79	2.06	12	0.32	-135.00	313.00	10640	20230424	-93.93	640	20231206	0.94	10640	-93.93	20230424	640	0.94	20231206	10640	-93.93	20230424	640	0.94	20231206	0.01	N	035290	500	232 억		1105392	N	N	0	N	00	N
131	20231206	150358	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	643	-3	5	-0.46	92094374	142862	76.01	646	651	640	839	453	646	644.64	2.38	0	-5402	673	659	651	637	629	655	633	232	193	500	430	1	1	46450564	299	-4.76	2.05	12	0.31	-135.00	313.00	10640	20230424	-93.96	640	20231206	0.47	10640	-93.96	20230424	640	0.47	20231206	10640	-93.96	20230424	640	0.47	20231206	0.01	N	035290	500	232 억		1105392	N	N	0	N	00	N
132	20231206	140355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	643	-3	5	-0.46	80577785	124950	66.48	646	651	640	839	453	646	644.88	2.38	0	-5130	673	659	651	637	629	655	633	232	193	500	430	1	1	46450564	299	-4.76	2.05	12	0.27	-135.00	313.00	10640	20230424	-93.96	640	20231206	0.47	10640	-93.96	20230424	640	0.47	20231206	10640	-93.96	20230424	640	0.47	20231206	0.01	N	035290	500	232 억		1105392	N	N	0	N	00	N
133	20231206	130353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	646	0	3	0.00	73957968	114695	61.03	646	651	640	839	453	646	644.82	2.38	0	-3578	673	659	651	637	629	655	633	232	193	500	430	1	1	46450564	300	-4.79	2.06	12	0.25	-135.00	313.00	10640	20230424	-93.93	640	20231206	0.94	10640	-93.93	20230424	640	0.94	20231206	10640	-93.93	20230424	640	0.94	20231206	0.01	N	035290	500	232 억		1105392	N	N	0	N	00	N
134	20231206	120351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	644	-2	5	-0.31	65269239	101189	53.84	646	651	640	839	453	646	645.02	2.38	0	-3265	673	659	651	637	629	655	633	232	193	500	430	1	1	46450564	299	-4.77	2.06	12	0.22	-135.00	313.00	10640	20230424	-93.95	640	20231206	0.62	10640	-93.95	20230424	640	0.62	20231206	10640	-93.95	20230424	640	0.62	20231206	0.01	N	035290	500	232 억		1105392	N	N	0	N	00	N
135	20231206	110357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	646	0	3	0.00	59282482	91895	48.90	646	651	640	839	453	646	645.11	2.38	0	-3109	673	659	651	637	629	655	633	232	193	500	430	1	1	46450564	300	-4.79	2.06	12	0.20	-135.00	313.00	10640	20230424	-93.93	640	20231206	0.94	10640	-93.93	20230424	640	0.94	20231206	10640	-93.93	20230424	640	0.94	20231206	0.01	N	035290	500	232 억		1105392	N	N	0	N	00	N
136	20231206	100353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	644	-2	5	-0.31	44438551	68897	36.66	646	651	640	839	453	646	645.00	2.38	0	-2795	673	659	651	637	629	655	633	232	193	500	430	1	1	46450564	299	-4.77	2.06	12	0.15	-135.00	313.00	10640	20230424	-93.95	640	20231206	0.62	10640	-93.95	20230424	640	0.62	20231206	10640	-93.95	20230424	640	0.62	20231206	0.01	N	035290	500	232 억		1105392	N	N	0	N	00	N
137	20231206	090353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	643	-3	5	-0.46	24533419	37963	20.20	646	651	642	839	453	646	646.25	2.38	0	207	673	659	651	637	629	655	633	232	193	500	430	1	1	46450564	299	-4.76	2.05	12	0.08	-135.00	313.00	10640	20230424	-93.96	642	20231206	0.16	10640	-93.96	20230424	642	0.16	20231206	10640	-93.96	20230424	642	0.16	20231206	0.01	N	035290	500	232 억		1105392	N	N	0	N	00	N
138	20231205	160354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	646	-8	5	-1.22	121666491	187244	82.80	665	665	643	850	458	654	649.78	2.46	0	-32849	676	665	657	646	638	661	642	232	196	500	440	1	1	46450564	300	-4.79	2.06	12	0.40	-135.00	313.00	10640	20230424	-93.93	643	20231205	0.47	10640	-93.93	20230424	643	0.47	20231205	10640	-93.93	20230424	643	0.47	20231205	0.01	N	035290	500	232 억		1141274	N	N	0	N	00	N
139	20231205	150354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	644	-10	5	-1.53	117818171	181284	80.16	665	665	643	850	458	654	649.91	2.46	0	-32738	676	665	657	646	638	661	642	232	196	500	440	1	1	46450564	299	-4.77	2.06	12	0.39	-135.00	313.00	10640	20230424	-93.95	643	20231205	0.16	10640	-93.95	20230424	643	0.16	20231205	10640	-93.95	20230424	643	0.16	20231205	0.01	N	035290	500	232 억		1141274	N	N	0	N	00	N
140	20231205	140354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	648	-6	5	-0.92	89288308	137061	60.61	665	665	648	850	458	654	651.45	2.46	0	-19857	676	665	657	646	638	661	642	232	196	500	440	1	1	46450564	301	-4.80	2.07	12	0.30	-135.00	313.00	10640	20230424	-93.91	648	20231205	0.00	10640	-93.91	20230424	648	0.00	20231205	10640	-93.91	20230424	648	0.00	20231205	0.01	N	035290	500	232 억		1141274	N	N	0	N	00	N
141	20231205	130355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	651	-3	5	-0.46	56326062	86250	38.14	665	665	648	850	458	654	653.06	2.46	0	-15870	676	665	657	646	638	661	642	232	196	500	440	1	1	46450564	302	-4.82	2.08	12	0.19	-135.00	313.00	10640	20230424	-93.88	648	20231205	0.46	10640	-93.88	20230424	648	0.46	20231205	10640	-93.88	20230424	648	0.46	20231205	0.01	N	035290	500	232 억		1141274	N	N	0	N	00	N
142	20231205	120351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	653	-1	5	-0.15	51180633	78354	34.65	665	665	648	850	458	654	653.20	2.46	0	-10928	676	665	657	646	638	661	642	232	196	500	440	1	1	46450564	303	-4.84	2.09	12	0.17	-135.00	313.00	10640	20230424	-93.86	648	20231205	0.77	10640	-93.86	20230424	648	0.77	20231205	10640	-93.86	20230424	648	0.77	20231205	0.01	N	035290	500	232 억		1141274	N	N	0	N	00	N
143	20231205	110351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	653	-1	5	-0.15	49497899	75776	33.51	665	665	648	850	458	654	653.21	2.46	0	-9280	676	665	657	646	638	661	642	232	196	500	440	1	1	46450564	303	-4.84	2.09	12	0.16	-135.00	313.00	10640	20230424	-93.86	648	20231205	0.77	10640	-93.86	20230424	648	0.77	20231205	10640	-93.86	20230424	648	0.77	20231205	0.01	N	035290	500	232 억		1141274	N	N	0	N	00	N
144	20231205	100352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	653	-1	5	-0.15	30892789	47201	20.87	665	665	650	850	458	654	654.49	2.46	0	-7995	676	665	657	646	638	661	642	232	196	500	440	1	1	46450564	303	-4.84	2.09	12	0.10	-135.00	313.00	10640	20230424	-93.86	649	20231204	0.62	10640	-93.86	20230424	649	0.62	20231204	10640	-93.86	20230424	649	0.62	20231204	0.01	N	035290	500	232 억		1141274	N	N	0	N	00	N
145	20231205	090351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	657	3	2	0.46	3624690	5494	2.43	665	665	655	850	458	654	659.75	2.46	0	-1831	676	665	657	646	638	661	642	232	196	500	440	1	1	46450564	305	-4.87	2.10	12	0.01	-135.00	313.00	10640	20230424	-93.83	649	20231204	1.23	10640	-93.83	20230424	649	1.23	20231204	10640	-93.83	20230424	649	1.23	20231204	0.01	N	035290	500	232 억		1141274	N	N	0	N	00	N
146	20231204	160352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	654	-13	5	-1.95	148520226	225960	78.99	660	668	649	867	467	667	657.29	2.51	0	-22471	699	683	674	658	649	678	653	232	200	500	450	1	1	46450564	304	-4.84	2.09	12	0.49	-135.00	313.00	10640	20230424	-93.85	649	20231204	0.77	10640	-93.85	20230424	649	0.77	20231204	10640	-93.85	20230424	649	0.77	20231204	0.01	N	035290	500	232 억		1163746	N	N	0	N	00	N
147	20231204	150353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	653	-14	5	-2.10	145759849	221741	77.52	660	668	649	867	467	667	657.34	2.51	0	-22646	699	683	674	658	649	678	653	232	200	500	450	1	1	46450564	303	-4.84	2.09	12	0.48	-135.00	313.00	10640	20230424	-93.86	649	20231204	0.62	10640	-93.86	20230424	649	0.62	20231204	10640	-93.86	20230424	649	0.62	20231204	0.01	N	035290	500	232 억		1163746	N	N	0	N	00	N
148	20231204	140350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	658	-9	5	-1.35	134862456	205082	71.70	660	668	649	867	467	667	657.60	2.51	0	-21233	699	683	674	658	649	678	653	232	200	500	450	1	1	46450564	306	-4.87	2.10	12	0.44	-135.00	313.00	10640	20230424	-93.82	649	20231204	1.39	10640	-93.82	20230424	649	1.39	20231204	10640	-93.82	20230424	649	1.39	20231204	0.01	N	035290	500	232 억		1163746	N	N	0	N	00	N
149	20231204	130350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	663	-4	5	-0.60	125608998	191073	66.80	660	668	649	867	467	667	657.39	2.51	0	-20761	699	683	674	658	649	678	653	232	200	500	450	1	1	46450564	308	-4.91	2.12	12	0.41	-135.00	313.00	10640	20230424	-93.77	649	20231204	2.16	10640	-93.77	20230424	649	2.16	20231204	10640	-93.77	20230424	649	2.16	20231204	0.01	N	035290	500	232 억		1163746	N	N	0	N	00	N
150	20231204	120350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	667	0	3	0.00	119155114	181329	63.39	660	668	649	867	467	667	657.12	2.51	0	-20305	699	683	674	658	649	678	653	232	200	500	450	1	1	46450564	310	-4.94	2.13	12	0.39	-135.00	313.00	10640	20230424	-93.73	649	20231204	2.77	10640	-93.73	20230424	649	2.77	20231204	10640	-93.73	20230424	649	2.77	20231204	0.01	N	035290	500	232 억		1163746	N	N	0	N	00	N
151	20231204	110351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	662	-5	5	-0.75	101056876	154057	53.86	660	665	649	867	467	667	655.97	2.51	0	-23264	699	683	674	658	649	678	653	232	200	500	450	1	1	46450564	308	-4.90	2.12	12	0.33	-135.00	313.00	10640	20230424	-93.78	649	20231204	2.00	10640	-93.78	20230424	649	2.00	20231204	10640	-93.78	20230424	649	2.00	20231204	0.01	N	035290	500	232 억		1163746	N	N	0	N	00	N
152	20231204	100350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	655	-12	5	-1.80	68865281	105304	36.81	660	665	649	867	467	667	653.97	2.51	0	1037	699	683	674	658	649	678	653	232	200	500	450	1	1	46450564	304	-4.85	2.09	12	0.23	-135.00	313.00	10640	20230424	-93.84	649	20231204	0.92	10640	-93.84	20230424	649	0.92	20231204	10640	-93.84	20230424	649	0.92	20231204	0.01	N	035290	500	232 억		1163746	N	N	0	N	00	N
153	20231204	090350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	657	-10	5	-1.50	11875689	18001	6.29	660	660	657	867	467	667	659.72	2.51	0	-7351	699	683	674	658	649	678	653	232	200	500	450	1	1	46450564	305	-4.87	2.10	12	0.04	-135.00	313.00	10640	20230424	-93.83	657	20231204	0.00	10640	-93.83	20230424	657	0.00	20231204	10640	-93.83	20230424	657	0.00	20231204	0.01	N	035290	500	232 억		1163746	N	N	0	N	00	N
154	20231201	160350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	667	-12	5	-1.77	189879674	283113	112.71	683	690	665	882	476	679	670.68	2.61	0	-49120	693	686	681	674	669	683	671	232	203	500	460	1	1	46450564	310	-4.94	2.13	12	0.61	-135.00	313.00	10640	20230424	-93.73	665	20231201	0.30	10640	-93.73	20230424	665	0.30	20231201	10640	-93.73	20230424	665	0.30	20231201	0.01	N	035290	500	232 억		1212094	N	N	0	N	00	N
155	20231201	150349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	666	-13	5	-1.91	176975189	263757	105.00	683	690	666	882	476	679	670.97	2.61	0	-43439	693	686	681	674	669	683	671	232	203	500	460	1	1	46450564	309	-4.93	2.13	12	0.57	-135.00	313.00	10640	20230424	-93.74	666	20231201	0.00	10640	-93.74	20230424	666	0.00	20231201	10640	-93.74	20230424	666	0.00	20231201	0.01	N	035290	500	232 억		1212094	N	N	0	N	00	N
156	20231201	140349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	668	-11	5	-1.62	145983355	217274	86.50	683	690	667	882	476	679	671.88	2.61	0	-37107	693	686	681	674	669	683	671	232	203	500	460	1	1	46450564	310	-4.95	2.13	12	0.47	-135.00	313.00	10640	20230424	-93.72	667	20231201	0.15	10640	-93.72	20230424	667	0.15	20231201	10640	-93.72	20230424	667	0.15	20231201	0.01	N	035290	500	232 억		1212094	N	N	0	N	00	N
157	20231201	130349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	670	-9	5	-1.33	141115104	209987	83.59	683	690	667	882	476	679	672.01	2.61	0	-33688	693	686	681	674	669	683	671	232	203	500	460	1	1	46450564	311	-4.96	2.14	12	0.45	-135.00	313.00	10640	20230424	-93.70	667	20231201	0.45	10640	-93.70	20230424	667	0.45	20231201	10640	-93.70	20230424	667	0.45	20231201	0.01	N	035290	500	232 억		1212094	N	N	0	N	00	N
158	20231201	120351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	669	-10	5	-1.47	120148197	178601	71.10	683	690	668	882	476	679	672.71	2.61	0	-26320	693	686	681	674	669	683	671	232	203	500	460	1	1	46450564	311	-4.96	2.14	12	0.38	-135.00	313.00	10640	20230424	-93.71	668	20231201	0.15	10640	-93.71	20230424	668	0.15	20231201	10640	-93.71	20230424	668	0.15	20231201	0.01	N	035290	500	232 억		1212094	N	N	0	N	00	N
159	20231201	110350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	671	-8	5	-1.18	111102623	165093	65.72	683	690	668	882	476	679	672.97	2.61	0	-25235	693	686	681	674	669	683	671	232	203	500	460	1	1	46450564	312	-4.97	2.14	12	0.36	-135.00	313.00	10640	20230424	-93.69	668	20231201	0.45	10640	-93.69	20230424	668	0.45	20231201	10640	-93.69	20230424	668	0.45	20231201	0.01	N	035290	500	232 억		1212094	N	N	0	N	00	N
160	20231201	100351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	670	-9	5	-1.33	58981270	87205	34.72	683	690	670	882	476	679	676.35	2.61	0	-33738	693	686	681	674	669	683	671	232	203	500	460	1	1	46450564	311	-4.96	2.14	12	0.19	-135.00	313.00	10640	20230424	-93.70	670	20231201	0.00	10640	-93.70	20230424	670	0.00	20231201	10640	-93.70	20230424	670	0.00	20231201	0.01	N	035290	500	232 억		1212094	N	N	0	N	00	N
161	20231201	090347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	688	9	2	1.33	5111850	7474	2.98	683	690	681	882	476	679	684.02	2.61	0	-1159	693	686	681	674	669	683	671	232	203	500	460	1	1	46450564	320	-5.10	2.20	12	0.02	-135.00	313.00	10640	20230424	-93.53	676	20231130	1.78	10640	-93.53	20230424	676	1.78	20231130	10640	-93.53	20230424	676	1.78	20231130	0.01	N	035290	500	232 억		1212094	N	N	0	N	00	N