KissMeData/030960/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	160425	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12980	480	2	3.84	605506720	47216	97.28	12500	12990	12490	16250	8750	12500	12824.13	0.25	28389	27229	12940	12720	12610	12390	12280	12665	12335	80	3750	500	7750	10	1	15980000	2074	170.79	1.10	06	0.30	76.00	11747.00	43650	20221223	-70.26	12490	20231228	3.92	34300	-62.16	20230110	12490	3.92	20231228	37550	-65.43	20221228	12490	3.92	20231228	1.55	N	030960	500	79 억		39327	N	N	0	N	00	N
3	20231229	150423	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12980	480	2	3.84	605506720	47216	97.28	12500	12990	12490	16250	8750	12500	12824.13	0.25	28389	27229	12940	12720	12610	12390	12280	12665	12335	80	3750	500	7750	10	1	15980000	2074	170.79	1.10	06	0.30	76.00	11747.00	43650	20221223	-70.26	12490	20231228	3.92	34300	-62.16	20230110	12490	3.92	20231228	37550	-65.43	20221228	12490	3.92	20231228	1.55	N	030960	500	79 억		39327	N	N	0	N	00	N
4	20231229	140422	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12980	480	2	3.84	605506720	47216	97.28	12500	12990	12490	16250	8750	12500	12824.13	0.25	28389	27229	12940	12720	12610	12390	12280	12665	12335	80	3750	500	7750	10	1	15980000	2074	170.79	1.10	06	0.30	76.00	11747.00	43650	20221223	-70.26	12490	20231228	3.92	34300	-62.16	20230110	12490	3.92	20231228	37550	-65.43	20221228	12490	3.92	20231228	1.55	N	030960	500	79 억		39327	N	N	0	N	00	N
5	20231229	130422	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12980	480	2	3.84	605506720	47216	97.28	12500	12990	12490	16250	8750	12500	12824.13	0.25	28389	27229	12940	12720	12610	12390	12280	12665	12335	80	3750	500	7750	10	1	15980000	2074	170.79	1.10	06	0.30	76.00	11747.00	43650	20221223	-70.26	12490	20231228	3.92	34300	-62.16	20230110	12490	3.92	20231228	37550	-65.43	20221228	12490	3.92	20231228	1.55	N	030960	500	79 억		39327	N	N	0	N	00	N
6	20231229	120422	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12980	480	2	3.84	605506720	47216	97.28	12500	12990	12490	16250	8750	12500	12824.13	0.25	28389	27229	12940	12720	12610	12390	12280	12665	12335	80	3750	500	7750	10	1	15980000	2074	170.79	1.10	06	0.30	76.00	11747.00	43650	20221223	-70.26	12490	20231228	3.92	34300	-62.16	20230110	12490	3.92	20231228	37550	-65.43	20221228	12490	3.92	20231228	1.55	N	030960	500	79 억		39327	N	N	0	N	00	N
7	20231229	110408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12980	480	2	3.84	605506720	47216	97.28	12500	12990	12490	16250	8750	12500	12824.13	0.25	28389	27229	12940	12720	12610	12390	12280	12665	12335	80	3750	500	7750	10	1	15980000	2074	170.79	1.10	06	0.30	76.00	11747.00	43650	20221223	-70.26	12490	20231228	3.92	34300	-62.16	20230110	12490	3.92	20231228	37550	-65.43	20221228	12490	3.92	20231228	1.55	N	030960	500	79 억		39327	N	N	0	N	00	N
8	20231229	100410	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12980	480	2	3.84	605506720	47216	97.28	12500	12990	12490	16250	8750	12500	12824.13	0.25	28389	27229	12940	12720	12610	12390	12280	12665	12335	80	3750	500	7750	10	1	15980000	2074	170.79	1.10	06	0.30	76.00	11747.00	43650	20221223	-70.26	12490	20231228	3.92	34300	-62.16	20230110	12490	3.92	20231228	37550	-65.43	20221228	12490	3.92	20231228	1.55	N	030960	500	79 억		39327	N	N	0	N	00	N
9	20231229	090410	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12980	480	2	3.84	605506720	47216	97.28	12500	12990	12490	16250	8750	12500	12824.13	0.25	28389	27229	12940	12720	12610	12390	12280	12665	12335	80	3750	500	7750	10	1	15980000	2074	170.79	1.10	06	0.30	76.00	11747.00	43650	20221223	-70.26	12490	20231228	3.92	34300	-62.16	20230110	12490	3.92	20231228	37550	-65.43	20221228	12490	3.92	20231228	1.55	N	030960	500	79 억		39327	N	N	0	N	00	N
10	20231228	160407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12980	480	2	3.84	605158230	47189	97.22	12500	12990	12490	16250	8750	12500	12824.13	0.07	0	27229	12940	12720	12610	12390	12280	12665	12335	80	3750	500	7750	10	1	15980000	2074	170.79	1.10	06	0.30	76.00	11747.00	43650	20221223	-70.26	12490	20231228	3.92	34300	-62.16	20230110	12490	3.92	20231228	37550	-65.43	20221228	12490	3.92	20231228	1.55	N	030960	500	79 억		10938	N	N	0	N	00	N
11	20231228	150411	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12930	430	2	3.44	520841860	40678	83.81	12500	12980	12490	16250	8750	12500	12804.02	0.07	0	22384	12940	12720	12610	12390	12280	12665	12335	80	3750	500	7750	10	1	15980000	2066	170.13	1.10	06	0.25	76.00	11747.00	43650	20221223	-70.38	12490	20231228	3.52	34300	-62.30	20230110	12490	3.52	20231228	37550	-65.57	20221228	12490	3.52	20231228	1.55	N	030960	500	79 억		10938	N	N	0	N	00	N
12	20231228	140406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12920	420	2	3.36	412937980	32308	66.56	12500	12980	12490	16250	8750	12500	12781.29	0.07	0	15036	12940	12720	12610	12390	12280	12665	12335	80	3750	500	7750	10	1	15980000	2065	170.00	1.10	06	0.20	76.00	11747.00	43650	20221223	-70.40	12490	20231228	3.44	34300	-62.33	20230110	12490	3.44	20231228	37550	-65.59	20221228	12490	3.44	20231228	1.55	N	030960	500	79 억		10938	N	N	0	N	00	N
13	20231228	130407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12870	370	2	2.96	302494720	23754	48.94	12500	12930	12490	16250	8750	12500	12734.48	0.07	0	9729	12940	12720	12610	12390	12280	12665	12335	80	3750	500	7750	10	1	15980000	2057	169.34	1.10	06	0.15	76.00	11747.00	43650	20221223	-70.52	12490	20231228	3.04	34300	-62.48	20230110	12490	3.04	20231228	37550	-65.73	20221228	12490	3.04	20231228	1.55	N	030960	500	79 억		10938	N	N	0	N	00	N
14	20231228	120408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12860	360	2	2.88	223111540	17583	36.23	12500	12930	12490	16250	8750	12500	12689.05	0.07	0	6449	12940	12720	12610	12390	12280	12665	12335	80	3750	500	7750	10	1	15980000	2055	169.21	1.09	06	0.11	76.00	11747.00	43650	20221223	-70.54	12490	20231228	2.96	34300	-62.51	20230110	12490	2.96	20231228	37550	-65.75	20221228	12490	2.96	20231228	1.55	N	030960	500	79 억		10938	N	N	0	N	00	N
15	20231228	110408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12570	70	2	0.56	82159480	6530	13.45	12500	12670	12490	16250	8750	12500	12581.85	0.07	0	1196	12940	12720	12610	12390	12280	12665	12335	80	3750	500	7750	10	1	15980000	2009	165.39	1.07	06	0.04	76.00	11747.00	43650	20221223	-71.20	12490	20231228	0.64	34300	-63.35	20230110	12490	0.64	20231228	37550	-66.52	20221228	12490	0.64	20231228	1.55	N	030960	500	79 억		10938	N	N	0	N	00	N
16	20231228	100405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12530	30	2	0.24	72103580	5730	11.81	12500	12670	12490	16250	8750	12500	12583.52	0.07	0	913	12940	12720	12610	12390	12280	12665	12335	80	3750	500	7750	10	1	15980000	2002	164.87	1.07	06	0.04	76.00	11747.00	43650	20221223	-71.29	12490	20231228	0.32	34300	-63.47	20230110	12490	0.32	20231228	37550	-66.63	20221228	12490	0.32	20231228	1.55	N	030960	500	79 억		10938	N	N	0	N	00	N
17	20231228	090406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12500	0	3	0.00	3449860	276	0.57	12500	12500	12490	16250	8750	12500	12499.49	0.07	0	-14	12940	12720	12610	12390	12280	12665	12335	80	3750	500	7750	10	1	15980000	1998	164.47	1.06	06	0.00	76.00	11747.00	43650	20221223	-71.36	12490	20231228	0.08	34300	-63.56	20230110	12490	0.08	20231228	37550	-66.71	20221228	12490	0.08	20231228	1.55	N	030960	500	79 억		10938	N	N	0	N	00	N
18	20231227	160404	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12500	-350	5	-2.72	605152150	48036	119.80	12800	12830	12500	16700	9000	12850	12598.32	0.10	0	-4688	13143	12996	12913	12766	12683	12955	12725	80	3850	500	7960	10	1	15980000	1998	164.47	1.06	06	0.30	76.00	11747.00	43650	20221223	-71.36	12500	20231227	0.00	34300	-63.56	20230110	12500	0.00	20231227	37550	-66.71	20221228	12500	0.00	20231227	1.53	N	030960	500	79 억		15626	N	N	0	N	00	N
19	20231227	150409	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12530	-320	5	-2.49	481211520	38124	95.08	12800	12830	12500	16700	9000	12850	12622.27	0.10	0	-4532	13143	12996	12913	12766	12683	12955	12725	80	3850	500	7960	10	1	15980000	2002	164.87	1.07	06	0.24	76.00	11747.00	43650	20221223	-71.29	12500	20231227	0.24	34300	-63.47	20230110	12500	0.24	20231227	37550	-66.63	20221228	12500	0.24	20231227	1.53	N	030960	500	79 억		15626	N	N	0	N	00	N
20	20231227	140408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12520	-330	5	-2.57	457376210	36223	90.34	12800	12830	12500	16700	9000	12850	12626.68	0.10	0	-4478	13143	12996	12913	12766	12683	12955	12725	80	3850	500	7960	10	1	15980000	2001	164.74	1.07	06	0.23	76.00	11747.00	43650	20221223	-71.32	12500	20231227	0.16	34300	-63.50	20230110	12500	0.16	20231227	37550	-66.66	20221228	12500	0.16	20231227	1.53	N	030960	500	79 억		15626	N	N	0	N	00	N
21	20231227	130405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12550	-300	5	-2.33	399742340	31626	78.87	12800	12830	12500	16700	9000	12850	12639.67	0.10	0	-1677	13143	12996	12913	12766	12683	12955	12725	80	3850	500	7960	10	1	15980000	2005	165.13	1.07	06	0.20	76.00	11747.00	43650	20221223	-71.25	12500	20231227	0.40	34300	-63.41	20230110	12500	0.40	20231227	37550	-66.58	20221228	12500	0.40	20231227	1.53	N	030960	500	79 억		15626	N	N	0	N	00	N
22	20231227	120404	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12600	-250	5	-1.95	257083230	20267	50.54	12800	12830	12580	16700	9000	12850	12684.82	0.10	0	-118	13143	12996	12913	12766	12683	12955	12725	80	3850	500	7960	10	1	15980000	2013	165.79	1.07	06	0.13	76.00	11747.00	43650	20221223	-71.13	12580	20231227	0.16	34300	-63.27	20230110	12580	0.16	20231227	37550	-66.44	20221228	12580	0.16	20231227	1.53	N	030960	500	79 억		15626	N	N	0	N	00	N
23	20231227	110408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12610	-240	5	-1.87	224564970	17688	44.11	12800	12830	12580	16700	9000	12850	12695.89	0.10	0	-431	13143	12996	12913	12766	12683	12955	12725	80	3850	500	7960	10	1	15980000	2015	165.92	1.07	06	0.11	76.00	11747.00	43650	20221223	-71.11	12580	20231227	0.24	34300	-63.24	20230110	12580	0.24	20231227	37550	-66.42	20221228	12580	0.24	20231227	1.53	N	030960	500	79 억		15626	N	N	0	N	00	N
24	20231227	100408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12780	-70	5	-0.54	102098040	8008	19.97	12800	12830	12690	16700	9000	12850	12749.51	0.10	0	1588	13143	12996	12913	12766	12683	12955	12725	80	3850	500	7960	10	1	15980000	2042	168.16	1.09	06	0.05	76.00	11747.00	43650	20221223	-70.72	12690	20231227	0.71	34300	-62.74	20230110	12690	0.71	20231227	37550	-65.97	20221228	12690	0.71	20231227	1.53	N	030960	500	79 억		15626	N	N	0	N	00	N
25	20231227	090407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12800	-50	5	-0.39	6862430	536	1.34	12800	12830	12800	16700	9000	12850	12803.04	0.10	0	-162	13143	12996	12913	12766	12683	12955	12725	80	3850	500	7960	10	1	15980000	2045	168.42	1.09	06	0.00	76.00	11747.00	43650	20221223	-70.68	12800	20231227	0.00	34300	-62.68	20230110	12800	0.00	20231227	37550	-65.91	20221228	12800	0.00	20231227	1.53	N	030960	500	79 억		15626	N	N	0	N	00	N
26	20231226	160408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12850	-210	5	-1.61	501708490	38932	73.24	13000	13060	12830	16970	9150	13060	12886.90	0.15	0	-7481	13566	13312	13156	12902	12746	13235	12825	80	3910	500	8090	10	1	15980000	2053	169.08	1.09	06	0.24	76.00	11747.00	43950	20221221	-70.76	12810	20231215	0.31	34300	-62.54	20230110	12810	0.31	20231215	38100	-66.27	20221226	12810	0.31	20231215	1.54	N	030960	500	79 억		23460	N	N	0	N	00	N
27	20231226	150406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12880	-180	5	-1.38	461712740	35823	67.39	13000	13060	12830	16970	9150	13060	12888.72	0.15	0	-7128	13566	13312	13156	12902	12746	13235	12825	80	3910	500	8090	10	1	15980000	2058	169.47	1.10	06	0.22	76.00	11747.00	43950	20221221	-70.69	12810	20231215	0.55	34300	-62.45	20230110	12810	0.55	20231215	38100	-66.19	20221226	12810	0.55	20231215	1.54	N	030960	500	79 억		23460	N	N	0	N	00	N
28	20231226	140408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12890	-170	5	-1.30	265929470	20619	38.79	13000	13060	12860	16970	9150	13060	12897.30	0.15	0	1066	13566	13312	13156	12902	12746	13235	12825	80	3910	500	8090	10	1	15980000	2060	169.61	1.10	06	0.13	76.00	11747.00	43950	20221221	-70.67	12810	20231215	0.62	34300	-62.42	20230110	12810	0.62	20231215	38100	-66.17	20221226	12810	0.62	20231215	1.54	N	030960	500	79 억		23460	N	N	0	N	00	N
29	20231226	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12890	-170	5	-1.30	252596360	19585	36.84	13000	13060	12860	16970	9150	13060	12897.44	0.15	0	1282	13566	13312	13156	12902	12746	13235	12825	80	3910	500	8090	10	1	15980000	2060	169.61	1.10	06	0.12	76.00	11747.00	43950	20221221	-70.67	12810	20231215	0.62	34300	-62.42	20230110	12810	0.62	20231215	38100	-66.17	20221226	12810	0.62	20231215	1.54	N	030960	500	79 억		23460	N	N	0	N	00	N
30	20231226	120407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12890	-170	5	-1.30	228321980	17701	33.30	13000	13060	12860	16970	9150	13060	12898.82	0.15	0	1757	13566	13312	13156	12902	12746	13235	12825	80	3910	500	8090	10	1	15980000	2060	169.61	1.10	06	0.11	76.00	11747.00	43950	20221221	-70.67	12810	20231215	0.62	34300	-62.42	20230110	12810	0.62	20231215	38100	-66.17	20221226	12810	0.62	20231215	1.54	N	030960	500	79 억		23460	N	N	0	N	00	N
31	20231226	110409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12910	-150	5	-1.15	183514670	14225	26.76	13000	13060	12860	16970	9150	13060	12900.86	0.15	0	2472	13566	13312	13156	12902	12746	13235	12825	80	3910	500	8090	10	1	15980000	2063	169.87	1.10	06	0.09	76.00	11747.00	43950	20221221	-70.63	12810	20231215	0.78	34300	-62.36	20230110	12810	0.78	20231215	38100	-66.12	20221226	12810	0.78	20231215	1.54	N	030960	500	79 억		23460	N	N	0	N	00	N
32	20231226	100406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12870	-190	5	-1.45	152904980	11851	22.29	13000	13060	12860	16970	9150	13060	12902.29	0.15	0	2470	13566	13312	13156	12902	12746	13235	12825	80	3910	500	8090	10	1	15980000	2057	169.34	1.10	06	0.07	76.00	11747.00	43950	20221221	-70.72	12810	20231215	0.47	34300	-62.48	20230110	12810	0.47	20231215	38100	-66.22	20221226	12810	0.47	20231215	1.54	N	030960	500	79 억		23460	N	N	0	N	00	N
33	20231226	090407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13010	-50	5	-0.38	18257380	1410	2.65	13000	13060	12860	16970	9150	13060	12948.50	0.15	0	163	13566	13312	13156	12902	12746	13235	12825	80	3910	500	8090	10	1	15980000	2079	171.18	1.11	06	0.01	76.00	11747.00	43950	20221221	-70.40	12810	20231215	1.56	34300	-62.07	20230110	12810	1.56	20231215	38100	-65.85	20221226	12810	1.56	20231215	1.54	N	030960	500	79 억		23460	N	N	0	N	00	N
34	20231222	160402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13060	-390	5	-2.90	688608830	52419	20.14	13310	13410	13000	17480	9420	13450	13137.37	0.19	0	-6681	14376	13912	13636	13172	12896	13820	13080	80	4030	500	8330	10	1	15980000	2087	171.84	1.11	06	0.33	76.00	11747.00	43950	20221221	-70.28	12810	20231215	1.95	34300	-61.92	20230110	12810	1.95	20231215	43650	-70.08	20221223	12810	1.95	20231215	1.55	N	030960	500	79 억		31050	N	N	0	N	00	N
35	20231222	150402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13050	-400	5	-2.97	634016030	48242	18.54	13310	13410	13000	17480	9420	13450	13142.41	0.19	0	-7040	14376	13912	13636	13172	12896	13820	13080	80	4030	500	8330	10	1	15980000	2085	171.71	1.11	06	0.30	76.00	11747.00	43950	20221221	-70.31	12810	20231215	1.87	34300	-61.95	20230110	12810	1.87	20231215	43650	-70.10	20221223	12810	1.87	20231215	1.55	N	030960	500	79 억		31050	N	N	0	N	00	N
36	20231222	140400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13110	-340	5	-2.53	571138810	43439	16.69	13310	13410	13000	17480	9420	13450	13148.07	0.19	0	-7231	14376	13912	13636	13172	12896	13820	13080	80	4030	500	8330	10	1	15980000	2095	172.50	1.12	06	0.27	76.00	11747.00	43950	20221221	-70.17	12810	20231215	2.34	34300	-61.78	20230110	12810	2.34	20231215	43650	-69.97	20221223	12810	2.34	20231215	1.55	N	030960	500	79 억		31050	N	N	0	N	00	N
37	20231222	130359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13130	-320	5	-2.38	559663290	42564	16.36	13310	13410	13000	17480	9420	13450	13148.75	0.19	0	-7152	14376	13912	13636	13172	12896	13820	13080	80	4030	500	8330	10	1	15980000	2098	172.76	1.12	06	0.27	76.00	11747.00	43950	20221221	-70.13	12810	20231215	2.50	34300	-61.72	20230110	12810	2.50	20231215	43650	-69.92	20221223	12810	2.50	20231215	1.55	N	030960	500	79 억		31050	N	N	0	N	00	N
38	20231222	120359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13120	-330	5	-2.45	463440970	35184	13.52	13310	13410	13020	17480	9420	13450	13171.92	0.19	0	-7323	14376	13912	13636	13172	12896	13820	13080	80	4030	500	8330	10	1	15980000	2097	172.63	1.12	06	0.22	76.00	11747.00	43950	20221221	-70.15	12810	20231215	2.42	34300	-61.75	20230110	12810	2.42	20231215	43650	-69.94	20221223	12810	2.42	20231215	1.55	N	030960	500	79 억		31050	N	N	0	N	00	N
39	20231222	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13190	-260	5	-1.93	278844500	21098	8.11	13310	13410	13100	17480	9420	13450	13216.63	0.19	0	-4356	14376	13912	13636	13172	12896	13820	13080	80	4030	500	8330	10	1	15980000	2108	173.55	1.12	06	0.13	76.00	11747.00	43950	20221221	-69.99	12810	20231215	2.97	34300	-61.55	20230110	12810	2.97	20231215	43650	-69.78	20221223	12810	2.97	20231215	1.55	N	030960	500	79 억		31050	N	N	0	N	00	N
40	20231222	100359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13260	-190	5	-1.41	210913570	15940	6.13	13310	13410	13100	17480	9420	13450	13231.72	0.19	0	-3699	14376	13912	13636	13172	12896	13820	13080	80	4030	500	8330	10	1	15980000	2119	174.47	1.13	06	0.10	76.00	11747.00	43950	20221221	-69.83	12810	20231215	3.51	34300	-61.34	20230110	12810	3.51	20231215	43650	-69.62	20221223	12810	3.51	20231215	1.55	N	030960	500	79 억		31050	N	N	0	N	00	N
41	20231222	090359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13180	-270	5	-2.01	91994480	6943	2.67	13310	13410	13100	17480	9420	13450	13249.96	0.19	0	-1564	14376	13912	13636	13172	12896	13820	13080	80	4030	500	8330	10	1	15980000	2106	173.42	1.12	06	0.04	76.00	11747.00	43950	20221221	-70.01	12810	20231215	2.89	34300	-61.57	20230110	12810	2.89	20231215	43650	-69.81	20221223	12810	2.89	20231215	1.55	N	030960	500	79 억		31050	N	N	0	N	00	N
42	20231221	160359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13450	120	2	0.90	3572024480	259433	952.19	13450	14100	13360	17320	9340	13330	13769.28	0.27	0	-9671	13536	13432	13266	13162	12996	13485	13215	80	3990	500	8260	10	1	15980000	2149	176.97	1.14	06	1.62	76.00	11747.00	43950	20221221	-69.40	12810	20231215	5.00	34300	-60.79	20230110	12810	5.00	20231215	43950	-69.40	20221221	12810	5.00	20231215	1.57	N	030960	500	79 억		42544	N	N	0	N	00	N
43	20231221	150359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13480	150	2	1.13	3424162330	248427	911.79	13450	14100	13370	17320	9340	13330	13783.37	0.27	0	-9370	13536	13432	13266	13162	12996	13485	13215	80	3990	500	8260	10	1	15980000	2154	177.37	1.15	06	1.55	76.00	11747.00	43950	20221221	-69.33	12810	20231215	5.23	34300	-60.70	20230110	12810	5.23	20231215	43950	-69.33	20221221	12810	5.23	20231215	1.57	N	030960	500	79 억		42544	N	N	0	N	00	N
44	20231221	140357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13680	350	2	2.63	3212517380	232813	854.49	13450	14100	13370	17320	9340	13330	13798.70	0.27	0	-8681	13536	13432	13266	13162	12996	13485	13215	80	3990	500	8260	10	1	15980000	2186	180.00	1.16	06	1.46	76.00	11747.00	43950	20221221	-68.87	12810	20231215	6.79	34300	-60.12	20230110	12810	6.79	20231215	43950	-68.87	20221221	12810	6.79	20231215	1.57	N	030960	500	79 억		42544	N	N	0	N	00	N
45	20231221	130359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13720	390	2	2.93	3127729440	226598	831.67	13450	14100	13370	17320	9340	13330	13802.99	0.27	0	-8534	13536	13432	13266	13162	12996	13485	13215	80	3990	500	8260	10	1	15980000	2192	180.53	1.17	06	1.42	76.00	11747.00	43950	20221221	-68.78	12810	20231215	7.10	34300	-60.00	20230110	12810	7.10	20231215	43950	-68.78	20221221	12810	7.10	20231215	1.57	N	030960	500	79 억		42544	N	N	0	N	00	N
46	20231221	120359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13730	400	2	3.00	2925844050	211849	777.54	13450	14100	13370	17320	9340	13330	13810.99	0.27	0	-5458	13536	13432	13266	13162	12996	13485	13215	80	3990	500	8260	10	1	15980000	2194	180.66	1.17	06	1.33	76.00	11747.00	43950	20221221	-68.76	12810	20231215	7.18	34300	-59.97	20230110	12810	7.18	20231215	43950	-68.76	20221221	12810	7.18	20231215	1.57	N	030960	500	79 억		42544	N	N	0	N	00	N
47	20231221	110359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14050	720	2	5.40	2224137670	161023	591.00	13450	14100	13370	17320	9340	13330	13812.55	0.27	0	-2400	13536	13432	13266	13162	12996	13485	13215	80	3990	500	8260	10	1	15980000	2245	184.87	1.20	06	1.01	76.00	11747.00	43950	20221221	-68.03	12810	20231215	9.68	34300	-59.04	20230110	12810	9.68	20231215	43950	-68.03	20221221	12810	9.68	20231215	1.57	N	030960	500	79 억		42544	N	N	0	N	00	N
48	20231221	100357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13600	270	2	2.03	635860860	46781	171.70	13450	13780	13370	17320	9340	13330	13592.29	0.27	0	2466	13536	13432	13266	13162	12996	13485	13215	80	3990	500	8260	10	1	15980000	2173	178.95	1.16	06	0.29	76.00	11747.00	43950	20221221	-69.06	12810	20231215	6.17	34300	-60.35	20230110	12810	6.17	20231215	43950	-69.06	20221221	12810	6.17	20231215	1.57	N	030960	500	79 억		42544	N	N	0	N	00	N
49	20231221	090359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13380	50	2	0.38	52208540	3888	14.27	13450	13450	13370	17320	9340	13330	13428.12	0.27	0	-1464	13536	13432	13266	13162	12996	13485	13215	80	3990	500	8260	10	1	15980000	2138	176.05	1.14	06	0.02	76.00	11747.00	43950	20221221	-69.56	12810	20231215	4.45	34300	-60.99	20230110	12810	4.45	20231215	43950	-69.56	20221221	12810	4.45	20231215	1.57	N	030960	500	79 억		42544	N	N	0	N	00	N
50	20231220	160358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13330	150	2	1.14	352895700	26612	144.10	13100	13370	13100	17130	9230	13180	13259.80	0.19	0	12414	13446	13312	13216	13082	12986	13265	13035	80	3950	500	8170	10	1	15980000	2130	175.39	1.13	06	0.17	76.00	11747.00	43950	20221221	-69.67	12810	20231215	4.06	34300	-61.14	20230110	12810	4.06	20231215	43950	-69.67	20221221	12810	4.06	20231215	1.57	N	030960	500	79 억		30035	N	N	0	N	00	N
51	20231220	150419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13300	120	2	0.91	335186800	25283	136.90	13100	13370	13100	17130	9230	13180	13257.40	0.19	0	12196	13446	13312	13216	13082	12986	13265	13035	80	3950	500	8170	10	1	15980000	2125	175.00	1.13	06	0.16	76.00	11747.00	43950	20221221	-69.74	12810	20231215	3.83	34300	-61.22	20230110	12810	3.83	20231215	43950	-69.74	20221221	12810	3.83	20231215	1.57	N	030960	500	79 억		30035	N	N	0	N	00	N
52	20231220	140423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13280	100	2	0.76	244800600	18498	100.16	13100	13330	13100	17130	9230	13180	13233.90	0.19	0	8527	13446	13312	13216	13082	12986	13265	13035	80	3950	500	8170	10	1	15980000	2122	174.74	1.13	06	0.12	76.00	11747.00	43950	20221221	-69.78	12810	20231215	3.67	34300	-61.28	20230110	12810	3.67	20231215	43950	-69.78	20221221	12810	3.67	20231215	1.57	N	030960	500	79 억		30035	N	N	0	N	00	N
53	20231220	130421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13280	100	2	0.76	219933600	16624	90.02	13100	13330	13100	17130	9230	13180	13229.88	0.19	0	7826	13446	13312	13216	13082	12986	13265	13035	80	3950	500	8170	10	1	15980000	2122	174.74	1.13	06	0.10	76.00	11747.00	43950	20221221	-69.78	12810	20231215	3.67	34300	-61.28	20230110	12810	3.67	20231215	43950	-69.78	20221221	12810	3.67	20231215	1.57	N	030960	500	79 억		30035	N	N	0	N	00	N
54	20231220	120357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13260	80	2	0.61	190357300	14396	77.95	13100	13330	13100	17130	9230	13180	13222.93	0.19	0	7158	13446	13312	13216	13082	12986	13265	13035	80	3950	500	8170	10	1	15980000	2119	174.47	1.13	06	0.09	76.00	11747.00	43950	20221221	-69.83	12810	20231215	3.51	34300	-61.34	20230110	12810	3.51	20231215	43950	-69.83	20221221	12810	3.51	20231215	1.57	N	030960	500	79 억		30035	N	N	0	N	00	N
55	20231220	110359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13300	120	2	0.91	176828720	13375	72.42	13100	13330	13100	17130	9230	13180	13220.84	0.19	0	6837	13446	13312	13216	13082	12986	13265	13035	80	3950	500	8170	10	1	15980000	2125	175.00	1.13	06	0.08	76.00	11747.00	43950	20221221	-69.74	12810	20231215	3.83	34300	-61.22	20230110	12810	3.83	20231215	43950	-69.74	20221221	12810	3.83	20231215	1.57	N	030960	500	79 억		30035	N	N	0	N	00	N
56	20231220	100358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13190	10	2	0.08	30331370	2304	12.48	13100	13260	13100	17130	9230	13180	13164.66	0.19	0	-433	13446	13312	13216	13082	12986	13265	13035	80	3950	500	8170	10	1	15980000	2108	173.55	1.12	06	0.01	76.00	11747.00	43950	20221221	-69.99	12810	20231215	2.97	34300	-61.55	20230110	12810	2.97	20231215	43950	-69.99	20221221	12810	2.97	20231215	1.57	N	030960	500	79 억		30035	N	N	0	N	00	N
57	20231220	090358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13260	80	2	0.61	1991460	152	0.82	13100	13260	13100	17130	9230	13180	13101.71	0.19	0	-18	13446	13312	13216	13082	12986	13265	13035	80	3950	500	8170	10	1	15980000	2119	174.47	1.13	06	0.00	76.00	11747.00	43950	20221221	-69.83	12810	20231215	3.51	34300	-61.34	20230110	12810	3.51	20231215	43950	-69.83	20221221	12810	3.51	20231215	1.57	N	030960	500	79 억		30035	N	N	0	N	00	N
58	20231219	160359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13180	-110	5	-0.83	237890110	18059	70.73	13260	13350	13120	17270	9310	13290	13172.94	0.19	0	336	13643	13466	13223	13046	12803	13555	13135	80	3980	500	8230	10	1	15980000	2106	173.42	1.12	06	0.11	76.00	11747.00	43950	20221221	-70.01	12810	20231215	2.89	34300	-61.57	20230110	12810	2.89	20231215	43950	-70.01	20221221	12810	2.89	20231215	1.58	N	030960	500	79 억		29699	N	N	0	N	00	N
59	20231219	150359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13150	-140	5	-1.05	209530180	15902	62.28	13260	13350	13120	17270	9310	13290	13176.34	0.19	0	-153	13643	13466	13223	13046	12803	13555	13135	80	3980	500	8230	10	1	15980000	2101	173.03	1.12	06	0.10	76.00	11747.00	43950	20221221	-70.08	12810	20231215	2.65	34300	-61.66	20230110	12810	2.65	20231215	43950	-70.08	20221221	12810	2.65	20231215	1.58	N	030960	500	79 억		29699	N	N	0	N	00	N
60	20231219	140358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13200	-90	5	-0.68	185676740	14089	55.18	13260	13350	13120	17270	9310	13290	13178.84	0.19	0	-345	13643	13466	13223	13046	12803	13555	13135	80	3980	500	8230	10	1	15980000	2109	173.68	1.12	06	0.09	76.00	11747.00	43950	20221221	-69.97	12810	20231215	3.04	34300	-61.52	20230110	12810	3.04	20231215	43950	-69.97	20221221	12810	3.04	20231215	1.58	N	030960	500	79 억		29699	N	N	0	N	00	N
61	20231219	130359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13220	-70	5	-0.53	140961540	10696	41.89	13260	13350	13120	17270	9310	13290	13178.90	0.19	0	-51	13643	13466	13223	13046	12803	13555	13135	80	3980	500	8230	10	1	15980000	2113	173.95	1.13	06	0.07	76.00	11747.00	43950	20221221	-69.92	12810	20231215	3.20	34300	-61.46	20230110	12810	3.20	20231215	43950	-69.92	20221221	12810	3.20	20231215	1.58	N	030960	500	79 억		29699	N	N	0	N	00	N
62	20231219	120359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13180	-110	5	-0.83	110022520	8350	32.70	13260	13350	13120	17270	9310	13290	13176.35	0.19	0	399	13643	13466	13223	13046	12803	13555	13135	80	3980	500	8230	10	1	15980000	2106	173.42	1.12	06	0.05	76.00	11747.00	43950	20221221	-70.01	12810	20231215	2.89	34300	-61.57	20230110	12810	2.89	20231215	43950	-70.01	20221221	12810	2.89	20231215	1.58	N	030960	500	79 억		29699	N	N	0	N	00	N
63	20231219	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13210	-80	5	-0.60	99894760	7582	29.70	13260	13350	13120	17270	9310	13290	13175.25	0.19	0	399	13643	13466	13223	13046	12803	13555	13135	80	3980	500	8230	10	1	15980000	2111	173.82	1.12	06	0.05	76.00	11747.00	43950	20221221	-69.94	12810	20231215	3.12	34300	-61.49	20230110	12810	3.12	20231215	43950	-69.94	20221221	12810	3.12	20231215	1.58	N	030960	500	79 억		29699	N	N	0	N	00	N
64	20231219	100357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13180	-110	5	-0.83	93730520	7115	27.87	13260	13350	13120	17270	9310	13290	13173.65	0.19	0	455	13643	13466	13223	13046	12803	13555	13135	80	3980	500	8230	10	1	15980000	2106	173.42	1.12	06	0.04	76.00	11747.00	43950	20221221	-70.01	12810	20231215	2.89	34300	-61.57	20230110	12810	2.89	20231215	43950	-70.01	20221221	12810	2.89	20231215	1.58	N	030960	500	79 억		29699	N	N	0	N	00	N
65	20231219	090358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13150	-140	5	-1.05	11625080	880	3.45	13260	13260	13150	17270	9310	13290	13210.32	0.19	0	-84	13643	13466	13223	13046	12803	13555	13135	80	3980	500	8230	10	1	15980000	2101	173.03	1.12	06	0.01	76.00	11747.00	43950	20221221	-70.08	12810	20231215	2.65	34300	-61.66	20230110	12810	2.65	20231215	43950	-70.08	20221221	12810	2.65	20231215	1.58	N	030960	500	79 억		29699	N	N	0	N	00	N
66	20231218	160359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13290	190	2	1.45	332045000	25252	56.53	12980	13400	12980	17030	9170	13100	13148.80	0.13	0	9400	13693	13396	13103	12806	12513	13545	12955	80	3930	500	8120	10	1	15980000	2124	174.87	1.13	06	0.16	76.00	11747.00	43950	20221221	-69.76	12810	20231215	3.75	34300	-61.25	20230110	12810	3.75	20231215	43950	-69.76	20221221	12810	3.75	20231215	1.59	N	030960	500	79 억		20442	N	N	0	N	00	N
67	20231218	150357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13200	100	2	0.76	303271050	23084	51.68	12980	13400	12980	17030	9170	13100	13137.72	0.13	0	9042	13693	13396	13103	12806	12513	13545	12955	80	3930	500	8120	10	1	15980000	2109	173.68	1.12	06	0.14	76.00	11747.00	43950	20221221	-69.97	12810	20231215	3.04	34300	-61.52	20230110	12810	3.04	20231215	43950	-69.97	20221221	12810	3.04	20231215	1.59	N	030960	500	79 억		20442	N	N	0	N	00	N
68	20231218	140356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13120	20	2	0.15	198164350	15145	33.90	12980	13230	12980	17030	9170	13100	13084.47	0.13	0	4087	13693	13396	13103	12806	12513	13545	12955	80	3930	500	8120	10	1	15980000	2097	172.63	1.12	06	0.09	76.00	11747.00	43950	20221221	-70.15	12810	20231215	2.42	34300	-61.75	20230110	12810	2.42	20231215	43950	-70.15	20221221	12810	2.42	20231215	1.59	N	030960	500	79 억		20442	N	N	0	N	00	N
69	20231218	130356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13160	60	2	0.46	163228010	12483	27.94	12980	13230	12980	17030	9170	13100	13076.02	0.13	0	4025	13693	13396	13103	12806	12513	13545	12955	80	3930	500	8120	10	1	15980000	2103	173.16	1.12	06	0.08	76.00	11747.00	43950	20221221	-70.06	12810	20231215	2.73	34300	-61.63	20230110	12810	2.73	20231215	43950	-70.06	20221221	12810	2.73	20231215	1.59	N	030960	500	79 억		20442	N	N	0	N	00	N
70	20231218	120354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13160	60	2	0.46	151526810	11593	25.95	12980	13230	12980	17030	9170	13100	13070.54	0.13	0	3871	13693	13396	13103	12806	12513	13545	12955	80	3930	500	8120	10	1	15980000	2103	173.16	1.12	06	0.07	76.00	11747.00	43950	20221221	-70.06	12810	20231215	2.73	34300	-61.63	20230110	12810	2.73	20231215	43950	-70.06	20221221	12810	2.73	20231215	1.59	N	030960	500	79 억		20442	N	N	0	N	00	N
71	20231218	110356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13110	10	2	0.08	107778680	8267	18.51	12980	13230	12980	17030	9170	13100	13037.22	0.13	0	1945	13693	13396	13103	12806	12513	13545	12955	80	3930	500	8120	10	1	15980000	2095	172.50	1.12	06	0.05	76.00	11747.00	43950	20221221	-70.17	12810	20231215	2.34	34300	-61.78	20230110	12810	2.34	20231215	43950	-70.17	20221221	12810	2.34	20231215	1.59	N	030960	500	79 억		20442	N	N	0	N	00	N
72	20231218	100354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13100	0	3	0.00	67135690	5156	11.54	12980	13230	12980	17030	9170	13100	13020.89	0.13	0	1253	13693	13396	13103	12806	12513	13545	12955	80	3930	500	8120	10	1	15980000	2093	172.37	1.12	06	0.03	76.00	11747.00	43950	20221221	-70.19	12810	20231215	2.26	34300	-61.81	20230110	12810	2.26	20231215	43950	-70.19	20221221	12810	2.26	20231215	1.59	N	030960	500	79 억		20442	N	N	0	N	00	N
73	20231218	090352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13090	-10	5	-0.08	18367370	1413	3.16	12980	13100	12980	17030	9170	13100	12998.85	0.13	0	467	13693	13396	13103	12806	12513	13545	12955	80	3930	500	8120	10	1	15980000	2092	172.24	1.11	06	0.01	76.00	11747.00	43950	20221221	-70.22	12810	20231215	2.19	34300	-61.84	20230110	12810	2.19	20231215	43950	-70.22	20221221	12810	2.19	20231215	1.59	N	030960	500	79 억		20442	N	N	0	N	00	N
74	20231215	160353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13100	160	2	1.24	579318240	44421	90.30	12980	13400	12810	16820	9060	12940	13041.44	0.12	0	-291	13613	13276	13093	12756	12573	13185	12665	80	3880	500	8020	10	1	15980000	2093	172.37	1.12	06	0.28	76.00	11747.00	43950	20221221	-70.19	12810	20231215	2.26	34300	-61.81	20230110	12810	2.26	20231215	43950	-70.19	20221221	12810	2.26	20231215	1.58	N	030960	500	79 억		19933	N	N	0	N	00	N
75	20231215	150356	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13060	120	2	0.93	526225120	40351	82.03	12980	13400	12810	16820	9060	12940	13041.19	0.12	0	225	13613	13276	13093	12756	12573	13185	12665	80	3880	500	8020	10	1	15980000	2087	171.84	1.11	06	0.25	76.00	11747.00	43950	20221221	-70.28	12810	20231215	1.95	34300	-61.92	20230110	12810	1.95	20231215	43950	-70.28	20221221	12810	1.95	20231215	1.58	N	030960	500	79 억		19933	N	N	0	N	00	N
76	20231215	140355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13080	140	2	1.08	464952610	35666	72.50	12980	13400	12810	16820	9060	12940	13036.30	0.12	0	-745	13613	13276	13093	12756	12573	13185	12665	80	3880	500	8020	10	1	15980000	2090	172.11	1.11	06	0.22	76.00	11747.00	43950	20221221	-70.24	12810	20231215	2.11	34300	-61.87	20230110	12810	2.11	20231215	43950	-70.24	20221221	12810	2.11	20231215	1.58	N	030960	500	79 억		19933	N	N	0	N	00	N
77	20231215	130354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13090	150	2	1.16	438940950	33673	68.45	12980	13400	12810	16820	9060	12940	13035.40	0.12	0	239	13613	13276	13093	12756	12573	13185	12665	80	3880	500	8020	10	1	15980000	2092	172.24	1.11	06	0.21	76.00	11747.00	43950	20221221	-70.22	12810	20231215	2.19	34300	-61.84	20230110	12810	2.19	20231215	43950	-70.22	20221221	12810	2.19	20231215	1.58	N	030960	500	79 억		19933	N	N	0	N	00	N
78	20231215	120353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13230	290	2	2.24	413544240	31740	64.52	12980	13400	12810	16820	9060	12940	13029.12	0.12	0	1113	13613	13276	13093	12756	12573	13185	12665	80	3880	500	8020	10	1	15980000	2114	174.08	1.13	06	0.20	76.00	11747.00	43950	20221221	-69.90	12810	20231215	3.28	34300	-61.43	20230110	12810	3.28	20231215	43950	-69.90	20221221	12810	3.28	20231215	1.58	N	030960	500	79 억		19933	N	N	0	N	00	N
79	20231215	110353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13030	90	2	0.70	302584610	23308	47.38	12980	13400	12810	16820	9060	12940	12982.01	0.12	0	1269	13613	13276	13093	12756	12573	13185	12665	80	3880	500	8020	10	1	15980000	2082	171.45	1.11	06	0.15	76.00	11747.00	43950	20221221	-70.35	12810	20231215	1.72	34300	-62.01	20230110	12810	1.72	20231215	43950	-70.35	20221221	12810	1.72	20231215	1.58	N	030960	500	79 억		19933	N	N	0	N	00	N
80	20231215	100356	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12870	-70	5	-0.54	98538620	7675	15.60	12980	12980	12810	16820	9060	12940	12838.91	0.12	0	-1003	13613	13276	13093	12756	12573	13185	12665	80	3880	500	8020	10	1	15980000	2057	169.34	1.10	06	0.05	76.00	11747.00	43950	20221221	-70.72	12810	20231215	0.47	34300	-62.48	20230110	12810	0.47	20231215	43950	-70.72	20221221	12810	0.47	20231215	1.58	N	030960	500	79 억		19933	N	N	0	N	00	N
81	20231215	090354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12940	0	3	0.00	4462100	344	0.70	12980	12980	12940	16820	9060	12940	12971.22	0.12	0	-33	13613	13276	13093	12756	12573	13185	12665	80	3880	500	8020	10	1	15980000	2068	170.26	1.10	06	0.00	76.00	11747.00	43950	20221221	-70.56	12910	20231214	0.23	34300	-62.27	20230110	12910	0.23	20231214	43950	-70.56	20221221	12910	0.23	20231214	1.58	N	030960	500	79 억		19933	N	N	0	N	00	N
82	20231214	160352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12940	-360	5	-2.71	636182200	48695	129.15	13300	13430	12910	17290	9310	13300	13064.69	0.15	0	-3539	13673	13486	13393	13206	13113	13440	13160	80	3990	500	8240	10	1	15980000	2068	170.26	1.10	06	0.30	76.00	11747.00	43950	20221221	-70.56	12910	20231214	0.23	34300	-62.27	20230110	12910	0.23	20231214	43950	-70.56	20221221	12910	0.23	20231214	1.59	N	030960	500	79 억		23473	N	N	0	N	00	N
83	20231214	150405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12970	-330	5	-2.48	588414910	45006	119.36	13300	13430	12910	17290	9310	13300	13074.14	0.15	0	-2692	13673	13486	13393	13206	13113	13440	13160	80	3990	500	8240	10	1	15980000	2073	170.66	1.10	06	0.28	76.00	11747.00	43950	20221221	-70.49	12910	20231214	0.46	34300	-62.19	20230110	12910	0.46	20231214	43950	-70.49	20221221	12910	0.46	20231214	1.59	N	030960	500	79 억		23473	N	N	0	N	00	N
84	20231214	140403	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12940	-360	5	-2.71	513129920	39184	103.92	13300	13430	12910	17290	9310	13300	13095.39	0.15	0	-2264	13673	13486	13393	13206	13113	13440	13160	80	3990	500	8240	10	1	15980000	2068	170.26	1.10	06	0.25	76.00	11747.00	43950	20221221	-70.56	12910	20231214	0.23	34300	-62.27	20230110	12910	0.23	20231214	43950	-70.56	20221221	12910	0.23	20231214	1.59	N	030960	500	79 억		23473	N	N	0	N	00	N
85	20231214	130359	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	12980	-320	5	-2.41	412414530	31403	83.29	13300	13430	12940	17290	9310	13300	13132.97	0.15	0	-2263	13673	13486	13393	13206	13113	13440	13160	80	3990	500	8240	10	1	15980000	2074	170.79	1.10	06	0.20	76.00	11747.00	43950	20221221	-70.47	12940	20231214	0.31	34300	-62.16	20230110	12940	0.31	20231214	43950	-70.47	20221221	12940	0.31	20231214	1.59	N	030960	500	79 억		23473	N	N	0	N	00	N
86	20231214	120407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13040	-260	5	-1.95	353444970	26856	71.23	13300	13430	12940	17290	9310	13300	13160.75	0.15	0	-1729	13673	13486	13393	13206	13113	13440	13160	80	3990	500	8240	10	1	15980000	2084	171.58	1.11	06	0.17	76.00	11747.00	43950	20221221	-70.33	12940	20231214	0.77	34300	-61.98	20230110	12940	0.77	20231214	43950	-70.33	20221221	12940	0.77	20231214	1.59	N	030960	500	79 억		23473	N	N	0	N	00	N
87	20231214	110354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13070	-230	5	-1.73	271237610	20534	54.46	13300	13430	13050	17290	9310	13300	13209.19	0.15	0	-1976	13673	13486	13393	13206	13113	13440	13160	80	3990	500	8240	10	1	15980000	2089	171.97	1.11	06	0.13	76.00	11747.00	43950	20221221	-70.26	13050	20231214	0.15	34300	-61.90	20230110	13050	0.15	20231214	43950	-70.26	20221221	13050	0.15	20231214	1.59	N	030960	500	79 억		23473	N	N	0	N	00	N
88	20231214	100350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13260	-40	5	-0.30	102607480	7717	20.47	13300	13430	13200	17290	9310	13300	13296.29	0.15	0	-242	13673	13486	13393	13206	13113	13440	13160	80	3990	500	8240	10	1	15980000	2119	174.47	1.13	06	0.05	76.00	11747.00	43950	20221221	-69.83	13200	20231214	0.45	34300	-61.34	20230110	13200	0.45	20231214	43950	-69.83	20221221	13200	0.45	20231214	1.59	N	030960	500	79 억		23473	N	N	0	N	00	N
89	20231214	090340	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13430	130	2	0.98	18417540	1386	3.68	13300	13430	13200	17290	9310	13300	13288.27	0.15	0	331	13673	13486	13393	13206	13113	13440	13160	80	3990	500	8240	10	1	15980000	2146	176.71	1.14	06	0.01	76.00	11747.00	43950	20221221	-69.44	13200	20231214	1.74	34300	-60.85	20230110	13200	1.74	20231214	43950	-69.44	20221221	13200	1.74	20231214	1.59	N	030960	500	79 억		23473	N	N	0	N	00	N
90	20231213	160351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13300	-180	5	-1.34	503410920	37589	136.61	13430	13580	13300	17520	9440	13480	13392.52	0.19	0	-6318	13946	13712	13556	13322	13166	13635	13245	80	4040	500	8350	10	1	15980000	2125	175.00	1.13	06	0.24	76.00	11747.00	43950	20221221	-69.74	13300	20231213	0.00	34300	-61.22	20230110	13300	0.00	20231213	43950	-69.74	20221221	13300	0.00	20231213	1.61	N	030960	500	79 억		29791	N	N	0	N	00	N
91	20231213	150401	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13310	-170	5	-1.26	463852910	34622	125.83	13430	13580	13300	17520	9440	13480	13397.63	0.19	0	-6174	13946	13712	13556	13322	13166	13635	13245	80	4040	500	8350	10	1	15980000	2127	175.13	1.13	06	0.22	76.00	11747.00	43950	20221221	-69.72	13300	20231213	0.08	34300	-61.20	20230110	13300	0.08	20231213	43950	-69.72	20221221	13300	0.08	20231213	1.61	N	030960	500	79 억		29791	N	N	0	N	00	N
92	20231213	140401	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13310	-170	5	-1.26	357974160	26667	96.92	13430	13580	13300	17520	9440	13480	13423.86	0.19	0	-5938	13946	13712	13556	13322	13166	13635	13245	80	4040	500	8350	10	1	15980000	2127	175.13	1.13	06	0.17	76.00	11747.00	43950	20221221	-69.72	13300	20231213	0.08	34300	-61.20	20230110	13300	0.08	20231213	43950	-69.72	20221221	13300	0.08	20231213	1.61	N	030960	500	79 억		29791	N	N	0	N	00	N
93	20231213	130357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13320	-160	5	-1.19	321308240	23915	86.92	13430	13580	13300	17520	9440	13480	13435.43	0.19	0	-5867	13946	13712	13556	13322	13166	13635	13245	80	4040	500	8350	10	1	15980000	2129	175.26	1.13	06	0.15	76.00	11747.00	43950	20221221	-69.69	13300	20231213	0.15	34300	-61.17	20230110	13300	0.15	20231213	43950	-69.69	20221221	13300	0.15	20231213	1.61	N	030960	500	79 억		29791	N	N	0	N	00	N
94	20231213	120358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13390	-90	5	-0.67	230089480	17071	62.04	13430	13580	13390	17520	9440	13480	13478.38	0.19	0	-6085	13946	13712	13556	13322	13166	13635	13245	80	4040	500	8350	10	1	15980000	2140	176.18	1.14	06	0.11	76.00	11747.00	43950	20221221	-69.53	13360	20231208	0.22	34300	-60.96	20230110	13360	0.22	20231208	43950	-69.53	20221221	13360	0.22	20231208	1.61	N	030960	500	79 억		29791	N	N	0	N	00	N
95	20231213	110359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13450	-30	5	-0.22	156286240	11573	42.06	13430	13580	13420	17520	9440	13480	13504.38	0.19	0	-2258	13946	13712	13556	13322	13166	13635	13245	80	4040	500	8350	10	1	15980000	2149	176.97	1.14	06	0.07	76.00	11747.00	43950	20221221	-69.40	13360	20231208	0.67	34300	-60.79	20230110	13360	0.67	20231208	43950	-69.40	20221221	13360	0.67	20231208	1.61	N	030960	500	79 억		29791	N	N	0	N	00	N
96	20231213	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13480	0	3	0.00	133049660	9847	35.79	13430	13580	13430	17520	9440	13480	13511.69	0.19	0	-2070	13946	13712	13556	13322	13166	13635	13245	80	4040	500	8350	10	1	15980000	2154	177.37	1.15	06	0.06	76.00	11747.00	43950	20221221	-69.33	13360	20231208	0.90	34300	-60.70	20230110	13360	0.90	20231208	43950	-69.33	20221221	13360	0.90	20231208	1.61	N	030960	500	79 억		29791	N	N	0	N	00	N
97	20231213	090354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13430	-50	5	-0.37	24138200	1796	6.53	13430	13540	13430	17520	9440	13480	13439.98	0.19	0	376	13946	13712	13556	13322	13166	13635	13245	80	4040	500	8350	10	1	15980000	2146	176.71	1.14	06	0.01	76.00	11747.00	43950	20221221	-69.44	13360	20231208	0.52	34300	-60.85	20230110	13360	0.52	20231208	43950	-69.44	20221221	13360	0.52	20231208	1.61	N	030960	500	79 억		29791	N	N	0	N	00	N
98	20231212	160342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13480	-190	5	-1.39	371489040	27355	78.48	13700	13790	13400	17770	9570	13670	13580.78	0.20	0	-2296	14070	13870	13620	13420	13170	13970	13520	80	4100	500	8470	10	1	15980000	2154	177.37	1.15	06	0.17	76.00	11747.00	43950	20221221	-69.33	13360	20231208	0.90	34300	-60.70	20230110	13360	0.90	20231208	43950	-69.33	20221221	13360	0.90	20231208	1.62	N	030960	500	79 억		31947	N	N	0	N	00	N
99	20231212	150348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13560	-110	5	-0.80	274080650	20130	57.76	13700	13790	13510	17770	9570	13670	13615.53	0.20	0	-2518	14070	13870	13620	13420	13170	13970	13520	80	4100	500	8470	10	1	15980000	2167	178.42	1.15	06	0.13	76.00	11747.00	43950	20221221	-69.15	13360	20231208	1.50	34300	-60.47	20230110	13360	1.50	20231208	43950	-69.15	20221221	13360	1.50	20231208	1.62	N	030960	500	79 억		31947	N	N	0	N	00	N
100	20231212	140333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13600	-70	5	-0.51	230912640	16942	48.61	13700	13790	13520	17770	9570	13670	13629.60	0.20	0	-2704	14070	13870	13620	13420	13170	13970	13520	80	4100	500	8470	10	1	15980000	2173	178.95	1.16	06	0.11	76.00	11747.00	43950	20221221	-69.06	13360	20231208	1.80	34300	-60.35	20230110	13360	1.80	20231208	43950	-69.06	20221221	13360	1.80	20231208	1.62	N	030960	500	79 억		31947	N	N	0	N	00	N
101	20231212	130331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13580	-90	5	-0.66	186062510	13631	39.11	13700	13790	13530	17770	9570	13670	13649.95	0.20	0	-2981	14070	13870	13620	13420	13170	13970	13520	80	4100	500	8470	10	1	15980000	2170	178.68	1.16	06	0.09	76.00	11747.00	43950	20221221	-69.10	13360	20231208	1.65	34300	-60.41	20230110	13360	1.65	20231208	43950	-69.10	20221221	13360	1.65	20231208	1.62	N	030960	500	79 억		31947	N	N	0	N	00	N
102	20231212	120330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13610	-60	5	-0.44	147491980	10789	30.95	13700	13790	13590	17770	9570	13670	13670.59	0.20	0	-1624	14070	13870	13620	13420	13170	13970	13520	80	4100	500	8470	10	1	15980000	2175	179.08	1.16	06	0.07	76.00	11747.00	43950	20221221	-69.03	13360	20231208	1.87	34300	-60.32	20230110	13360	1.87	20231208	43950	-69.03	20221221	13360	1.87	20231208	1.62	N	030960	500	79 억		31947	N	N	0	N	00	N
103	20231212	110333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13590	-80	5	-0.59	138860500	10155	29.14	13700	13790	13590	17770	9570	13670	13674.10	0.20	0	-1391	14070	13870	13620	13420	13170	13970	13520	80	4100	500	8470	10	1	15980000	2172	178.82	1.16	06	0.06	76.00	11747.00	43950	20221221	-69.08	13360	20231208	1.72	34300	-60.38	20230110	13360	1.72	20231208	43950	-69.08	20221221	13360	1.72	20231208	1.62	N	030960	500	79 억		31947	N	N	0	N	00	N
104	20231212	100347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13630	-40	5	-0.29	101602570	7417	21.28	13700	13790	13610	17770	9570	13670	13698.61	0.20	0	-1279	14070	13870	13620	13420	13170	13970	13520	80	4100	500	8470	10	1	15980000	2178	179.34	1.16	06	0.05	76.00	11747.00	43950	20221221	-68.99	13360	20231208	2.02	34300	-60.26	20230110	13360	2.02	20231208	43950	-68.99	20221221	13360	2.02	20231208	1.62	N	030960	500	79 억		31947	N	N	0	N	00	N
105	20231212	090344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13740	70	2	0.51	16267870	1189	3.41	13700	13740	13610	17770	9570	13670	13681.98	0.20	0	-573	14070	13870	13620	13420	13170	13970	13520	80	4100	500	8470	10	1	15980000	2196	180.79	1.17	06	0.01	76.00	11747.00	43950	20221221	-68.74	13360	20231208	2.84	34300	-59.94	20230110	13360	2.84	20231208	43950	-68.74	20221221	13360	2.84	20231208	1.62	N	030960	500	79 억		31947	N	N	0	N	00	N
106	20231211	160346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13670	220	2	1.64	471719630	34552	115.62	13450	13820	13370	17480	9420	13450	13652.22	0.13	995	10511	13643	13546	13453	13356	13263	13595	13405	80	4030	500	8330	10	1	15980000	2184	179.87	1.16	06	0.22	76.00	11747.00	43950	20221221	-68.90	13360	20231208	2.32	34300	-60.15	20230110	13360	2.32	20231208	43950	-68.90	20221221	13360	2.32	20231208	1.65	N	030960	500	79 억		21458	N	N	0	N	00	N
107	20231211	150345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13680	230	2	1.71	450660780	33012	110.47	13450	13820	13370	17480	9420	13450	13651.42	0.13	995	10300	13643	13546	13453	13356	13263	13595	13405	80	4030	500	8330	10	1	15980000	2186	180.00	1.16	06	0.21	76.00	11747.00	43950	20221221	-68.87	13360	20231208	2.40	34300	-60.12	20230110	13360	2.40	20231208	43950	-68.87	20221221	13360	2.40	20231208	1.65	N	030960	500	79 억		21458	N	N	0	N	00	N
108	20231211	140344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13700	250	2	1.86	389204950	28539	95.50	13450	13820	13370	17480	9420	13450	13637.65	0.13	995	10226	13643	13546	13453	13356	13263	13595	13405	80	4030	500	8330	10	1	15980000	2189	180.26	1.17	06	0.18	76.00	11747.00	43950	20221221	-68.83	13360	20231208	2.54	34300	-60.06	20230110	13360	2.54	20231208	43950	-68.83	20221221	13360	2.54	20231208	1.65	N	030960	500	79 억		21458	N	N	0	N	00	N
109	20231211	130346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13740	290	2	2.16	358966950	26330	88.11	13450	13820	13370	17480	9420	13450	13633.38	0.13	995	9526	13643	13546	13453	13356	13263	13595	13405	80	4030	500	8330	10	1	15980000	2196	180.79	1.17	06	0.16	76.00	11747.00	43950	20221221	-68.74	13360	20231208	2.84	34300	-59.94	20230110	13360	2.84	20231208	43950	-68.74	20221221	13360	2.84	20231208	1.65	N	030960	500	79 억		21458	N	N	0	N	00	N
110	20231211	120346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13660	210	2	1.56	231071190	17022	56.96	13450	13690	13370	17480	9420	13450	13574.86	0.13	995	6448	13643	13546	13453	13356	13263	13595	13405	80	4030	500	8330	10	1	15980000	2183	179.74	1.16	06	0.11	76.00	11747.00	43950	20221221	-68.92	13360	20231208	2.25	34300	-60.17	20230110	13360	2.25	20231208	43950	-68.92	20221221	13360	2.25	20231208	1.65	N	030960	500	79 억		21458	N	N	0	N	00	N
111	20231211	110344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13570	120	2	0.89	114616140	8481	28.38	13450	13620	13370	17480	9420	13450	13514.46	0.13	995	1547	13643	13546	13453	13356	13263	13595	13405	80	4030	500	8330	10	1	15980000	2168	178.55	1.16	06	0.05	76.00	11747.00	43950	20221221	-69.12	13360	20231208	1.57	34300	-60.44	20230110	13360	1.57	20231208	43950	-69.12	20221221	13360	1.57	20231208	1.65	N	030960	500	79 억		21458	N	N	0	N	00	N
112	20231211	100344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13520	70	2	0.52	50019550	3712	12.42	13450	13620	13370	17480	9420	13450	13475.09	0.13	995	79	13643	13546	13453	13356	13263	13595	13405	80	4030	500	8330	10	1	15980000	2160	177.89	1.15	06	0.02	76.00	11747.00	43950	20221221	-69.24	13360	20231208	1.20	34300	-60.58	20230110	13360	1.20	20231208	43950	-69.24	20221221	13360	1.20	20231208	1.65	N	030960	500	79 억		21458	N	N	0	N	00	N
113	20231211	090342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13400	-50	5	-0.37	17478140	1303	4.36	13450	13450	13370	17480	9420	13450	13413.77	0.13	995	2	13643	13546	13453	13356	13263	13595	13405	80	4030	500	8330	10	1	15980000	2141	176.32	1.14	06	0.01	76.00	11747.00	43950	20221221	-69.51	13360	20231208	0.30	34300	-60.93	20230110	13360	0.30	20231208	43950	-69.51	20221221	13360	0.30	20231208	1.65	N	030960	500	79 억		21458	N	N	0	N	00	N
114	20231208	160341	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13450	-50	5	-0.37	400215270	29819	95.88	13430	13550	13360	17550	9450	13500	13421.48	0.13	0	-995	13666	13582	13496	13412	13326	13625	13455	80	4050	500	8370	10	1	15980000	2149	176.97	1.14	06	0.19	76.00	11747.00	43950	20221221	-69.40	13360	20231208	0.67	34300	-60.79	20230110	13360	0.67	20231208	43950	-69.40	20221221	13360	0.67	20231208	1.66	N	030960	500	79 억		21458	N	N	0	N	00	N
115	20231208	150343	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13440	-60	5	-0.44	377042340	28095	90.33	13430	13550	13360	17550	9450	13500	13420.26	0.13	0	-1029	13666	13582	13496	13412	13326	13625	13455	80	4050	500	8370	10	1	15980000	2148	176.84	1.14	06	0.18	76.00	11747.00	43950	20221221	-69.42	13360	20231208	0.60	34300	-60.82	20230110	13360	0.60	20231208	43950	-69.42	20221221	13360	0.60	20231208	1.66	N	030960	500	79 억		21458	N	N	0	N	00	N
116	20231208	140341	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13410	-90	5	-0.67	323423660	24092	77.46	13430	13550	13370	17550	9450	13500	13424.53	0.13	0	-1137	13666	13582	13496	13412	13326	13625	13455	80	4050	500	8370	10	1	15980000	2143	176.45	1.14	06	0.15	76.00	11747.00	43950	20221221	-69.49	13370	20231208	0.30	34300	-60.90	20230110	13370	0.30	20231208	43950	-69.49	20221221	13370	0.30	20231208	1.66	N	030960	500	79 억		21458	N	N	0	N	00	N
117	20231208	130341	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13450	-50	5	-0.37	270481310	20140	64.76	13430	13550	13380	17550	9450	13500	13430.06	0.13	0	253	13666	13582	13496	13412	13326	13625	13455	80	4050	500	8370	10	1	15980000	2149	176.97	1.14	06	0.13	76.00	11747.00	43950	20221221	-69.40	13380	20231208	0.52	34300	-60.79	20230110	13380	0.52	20231208	43950	-69.40	20221221	13380	0.52	20231208	1.66	N	030960	500	79 억		21458	N	N	0	N	00	N
118	20231208	120337	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13430	-70	5	-0.52	221863410	16514	53.10	13430	13550	13380	17550	9450	13500	13434.87	0.13	0	331	13666	13582	13496	13412	13326	13625	13455	80	4050	500	8370	10	1	15980000	2146	176.71	1.14	06	0.10	76.00	11747.00	43950	20221221	-69.44	13380	20231208	0.37	34300	-60.85	20230110	13380	0.37	20231208	43950	-69.44	20221221	13380	0.37	20231208	1.66	N	030960	500	79 억		21458	N	N	0	N	00	N
119	20231208	110337	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13500	0	3	0.00	125825660	9355	30.08	13430	13550	13400	17550	9450	13500	13450.10	0.13	0	646	13666	13582	13496	13412	13326	13625	13455	80	4050	500	8370	10	1	15980000	2157	177.63	1.15	06	0.06	76.00	11747.00	43950	20221221	-69.28	13400	20231208	0.75	34300	-60.64	20230110	13400	0.75	20231208	43950	-69.28	20221221	13400	0.75	20231208	1.66	N	030960	500	79 억		21458	N	N	0	N	00	N
120	20231208	100342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13450	-50	5	-0.37	82177150	6110	19.65	13430	13550	13420	17550	9450	13500	13449.62	0.13	0	763	13666	13582	13496	13412	13326	13625	13455	80	4050	500	8370	10	1	15980000	2149	176.97	1.14	06	0.04	76.00	11747.00	43950	20221221	-69.40	13410	20231207	0.30	34300	-60.79	20230110	13410	0.30	20231207	43950	-69.40	20221221	13410	0.30	20231207	1.66	N	030960	500	79 억		21458	N	N	0	N	00	N
121	20231208	090339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13450	-50	5	-0.37	4205700	313	1.01	13430	13450	13430	17550	9450	13500	13436.74	0.13	0	74	13666	13582	13496	13412	13326	13625	13455	80	4050	500	8370	10	1	15980000	2149	176.97	1.14	06	0.00	76.00	11747.00	43950	20221221	-69.40	13410	20231207	0.30	34300	-60.79	20230110	13410	0.30	20231207	43950	-69.40	20221221	13410	0.30	20231207	1.66	N	030960	500	79 억		21458	N	N	0	N	00	N
122	20231207	160338	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13500	-90	5	-0.66	413537910	30711	104.89	13420	13580	13410	17660	9520	13590	13465.31	0.14	0	-532	13843	13716	13573	13446	13303	13780	13510	80	4070	500	8420	10	1	15980000	2157	177.63	1.15	06	0.19	76.00	11747.00	43950	20221221	-69.28	13410	20231207	0.67	34300	-60.64	20230110	13410	0.67	20231207	43950	-69.28	20221221	13410	0.67	20231207	1.65	N	030960	500	79 억		21990	N	N	0	N	00	N
123	20231207	150340	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13500	-90	5	-0.66	392626190	29162	99.60	13420	13580	13410	17660	9520	13590	13463.54	0.14	0	-471	13843	13716	13573	13446	13303	13780	13510	80	4070	500	8420	10	1	15980000	2157	177.63	1.15	06	0.18	76.00	11747.00	43950	20221221	-69.28	13410	20231207	0.67	34300	-60.64	20230110	13410	0.67	20231207	43950	-69.28	20221221	13410	0.67	20231207	1.65	N	030960	500	79 억		21990	N	N	0	N	00	N
124	20231207	140339	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13470	-120	5	-0.88	315408630	23427	80.01	13420	13580	13410	17660	9520	13590	13463.36	0.14	0	-138	13843	13716	13573	13446	13303	13780	13510	80	4070	500	8420	10	1	15980000	2153	177.24	1.15	06	0.15	76.00	11747.00	43950	20221221	-69.35	13410	20231207	0.45	34300	-60.73	20230110	13410	0.45	20231207	43950	-69.35	20221221	13410	0.45	20231207	1.65	N	030960	500	79 억		21990	N	N	0	N	00	N
125	20231207	130339	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13550	-40	5	-0.29	304656200	22630	77.29	13420	13580	13410	17660	9520	13590	13462.38	0.14	0	-138	13843	13716	13573	13446	13303	13780	13510	80	4070	500	8420	10	1	15980000	2165	178.29	1.15	06	0.14	76.00	11747.00	43950	20221221	-69.17	13410	20231207	1.04	34300	-60.50	20230110	13410	1.04	20231207	43950	-69.17	20221221	13410	1.04	20231207	1.65	N	030960	500	79 억		21990	N	N	0	N	00	N
126	20231207	120339	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13530	-60	5	-0.44	266120770	19777	67.54	13420	13580	13410	17660	9520	13590	13455.94	0.14	0	-138	13843	13716	13573	13446	13303	13780	13510	80	4070	500	8420	10	1	15980000	2162	178.03	1.15	06	0.12	76.00	11747.00	43950	20221221	-69.22	13410	20231207	0.89	34300	-60.55	20230110	13410	0.89	20231207	43950	-69.22	20221221	13410	0.89	20231207	1.65	N	030960	500	79 억		21990	N	N	0	N	00	N
127	20231207	110335	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13500	-90	5	-0.66	246814300	18349	62.67	13420	13580	13410	17660	9520	13590	13450.95	0.14	0	-122	13843	13716	13573	13446	13303	13780	13510	80	4070	500	8420	10	1	15980000	2157	177.63	1.15	06	0.11	76.00	11747.00	43950	20221221	-69.28	13410	20231207	0.67	34300	-60.64	20230110	13410	0.67	20231207	43950	-69.28	20221221	13410	0.67	20231207	1.65	N	030960	500	79 억		21990	N	N	0	N	00	N
128	20231207	100337	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13440	-150	5	-1.10	189573850	14097	48.15	13420	13580	13410	17660	9520	13590	13447.61	0.14	0	-391	13843	13716	13573	13446	13303	13780	13510	80	4070	500	8420	10	1	15980000	2148	176.84	1.14	06	0.09	76.00	11747.00	43950	20221221	-69.42	13410	20231207	0.22	34300	-60.82	20230110	13410	0.22	20231207	43950	-69.42	20221221	13410	0.22	20231207	1.65	N	030960	500	79 억		21990	N	N	0	N	00	N
129	20231207	090339	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13510	-80	5	-0.59	82009780	6108	20.86	13420	13580	13420	17660	9520	13590	13426.08	0.14	0	737	13843	13716	13573	13446	13303	13780	13510	80	4070	500	8420	10	1	15980000	2159	177.76	1.15	06	0.04	76.00	11747.00	43950	20221221	-69.26	13420	20231207	0.67	34300	-60.61	20230110	13420	0.67	20231207	43950	-69.26	20221221	13420	0.67	20231207	1.65	N	030960	500	79 억		21990	N	N	0	N	00	N
130	20231206	160332	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13590	-70	5	-0.51	389925560	28828	96.11	13470	13700	13430	17750	9570	13660	13525.93	0.14	0	-100	13920	13790	13700	13570	13480	13745	13525	80	4090	500	8460	10	1	15980000	2172	178.82	1.16	06	0.18	76.00	11747.00	43950	20221221	-69.08	13430	20231206	1.19	34300	-60.38	20230110	13430	1.19	20231206	43950	-69.08	20221221	13430	1.19	20231206	1.65	N	030960	500	79 억		22090	N	N	0	N	00	N
131	20231206	150340	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13540	-120	5	-0.88	351924240	26024	86.76	13470	13700	13430	17750	9570	13660	13523.06	0.14	0	-34	13920	13790	13700	13570	13480	13745	13525	80	4090	500	8460	10	1	15980000	2164	178.16	1.15	06	0.16	76.00	11747.00	43950	20221221	-69.19	13430	20231206	0.82	34300	-60.52	20230110	13430	0.82	20231206	43950	-69.19	20221221	13430	0.82	20231206	1.65	N	030960	500	79 억		22090	N	N	0	N	00	N
132	20231206	140338	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13520	-140	5	-1.02	297357120	21974	73.26	13470	13700	13430	17750	9570	13660	13532.23	0.14	0	-291	13920	13790	13700	13570	13480	13745	13525	80	4090	500	8460	10	1	15980000	2160	177.89	1.15	06	0.14	76.00	11747.00	43950	20221221	-69.24	13430	20231206	0.67	34300	-60.58	20230110	13430	0.67	20231206	43950	-69.24	20221221	13430	0.67	20231206	1.65	N	030960	500	79 억		22090	N	N	0	N	00	N
133	20231206	130336	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13520	-140	5	-1.02	218199130	16110	53.71	13470	13700	13470	17750	9570	13660	13544.33	0.14	0	-123	13920	13790	13700	13570	13480	13745	13525	80	4090	500	8460	10	1	15980000	2160	177.89	1.15	06	0.10	76.00	11747.00	43950	20221221	-69.24	13470	20231206	0.37	34300	-60.58	20230110	13470	0.37	20231206	43950	-69.24	20221221	13470	0.37	20231206	1.65	N	030960	500	79 억		22090	N	N	0	N	00	N
134	20231206	120335	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13550	-110	5	-0.81	162926840	12021	40.08	13470	13700	13470	17750	9570	13660	13553.52	0.14	0	65	13920	13790	13700	13570	13480	13745	13525	80	4090	500	8460	10	1	15980000	2165	178.29	1.15	06	0.08	76.00	11747.00	43950	20221221	-69.17	13470	20231206	0.59	34300	-60.50	20230110	13470	0.59	20231206	43950	-69.17	20221221	13470	0.59	20231206	1.65	N	030960	500	79 억		22090	N	N	0	N	00	N
135	20231206	110340	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13530	-130	5	-0.95	137458220	10140	33.81	13470	13700	13470	17750	9570	13660	13556.04	0.14	0	99	13920	13790	13700	13570	13480	13745	13525	80	4090	500	8460	10	1	15980000	2162	178.03	1.15	06	0.06	76.00	11747.00	43950	20221221	-69.22	13470	20231206	0.45	34300	-60.55	20230110	13470	0.45	20231206	43950	-69.22	20221221	13470	0.45	20231206	1.65	N	030960	500	79 억		22090	N	N	0	N	00	N
136	20231206	100336	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13510	-150	5	-1.10	113821660	8395	27.99	13470	13700	13470	17750	9570	13660	13558.27	0.14	0	45	13920	13790	13700	13570	13480	13745	13525	80	4090	500	8460	10	1	15980000	2159	177.76	1.15	06	0.05	76.00	11747.00	43950	20221221	-69.26	13470	20231206	0.30	34300	-60.61	20230110	13470	0.30	20231206	43950	-69.26	20221221	13470	0.30	20231206	1.65	N	030960	500	79 억		22090	N	N	0	N	00	N
137	20231206	090336	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	13610	-50	5	-0.37	18208750	1350	4.50	13470	13610	13470	17750	9570	13660	13487.96	0.14	0	0	13920	13790	13700	13570	13480	13745	13525	80	4090	500	8460	10	1	15980000	2175	179.08	1.16	06	0.01	76.00	11747.00	43950	20221221	-69.03	13470	20231206	1.04	34300	-60.32	20230110	13470	1.04	20231206	43950	-69.03	20221221	13470	1.04	20231206	1.65	N	030960	500	79 억		22090	N	N	0	N	00	N
138	20231205	160337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13660	-80	5	-0.58	401113950	29275	109.32	13740	13830	13610	17860	9620	13740	13701.60	0.15	0	-1266	14026	13882	13796	13652	13566	13840	13610	80	4120	500	8510	10	1	15980000	2183	179.74	1.16	06	0.18	76.00	11747.00	43950	20221221	-68.92	13560	20231129	0.74	34300	-60.17	20230110	13560	0.74	20231129	43950	-68.92	20221221	13560	0.74	20231129	1.68	N	030960	500	79 억		23356	N	N	0	N	00	N
139	20231205	150336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13650	-90	5	-0.66	365320620	26657	99.55	13740	13830	13610	17860	9620	13740	13704.49	0.15	0	-1227	14026	13882	13796	13652	13566	13840	13610	80	4120	500	8510	10	1	15980000	2181	179.61	1.16	06	0.17	76.00	11747.00	43950	20221221	-68.94	13560	20231129	0.66	34300	-60.20	20230110	13560	0.66	20231129	43950	-68.94	20221221	13560	0.66	20231129	1.68	N	030960	500	79 억		23356	N	N	0	N	00	N
140	20231205	140337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13760	20	2	0.15	302595190	22083	82.47	13740	13830	13610	17860	9620	13740	13702.63	0.15	0	-1798	14026	13882	13796	13652	13566	13840	13610	80	4120	500	8510	10	1	15980000	2199	181.05	1.17	06	0.14	76.00	11747.00	43950	20221221	-68.69	13560	20231129	1.47	34300	-59.88	20230110	13560	1.47	20231129	43950	-68.69	20221221	13560	1.47	20231129	1.68	N	030960	500	79 억		23356	N	N	0	N	00	N
141	20231205	130338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13710	-30	5	-0.22	263204800	19223	71.79	13740	13830	13610	17860	9620	13740	13692.18	0.15	0	-1748	14026	13882	13796	13652	13566	13840	13610	80	4120	500	8510	10	1	15980000	2191	180.39	1.17	06	0.12	76.00	11747.00	43950	20221221	-68.81	13560	20231129	1.11	34300	-60.03	20230110	13560	1.11	20231129	43950	-68.81	20221221	13560	1.11	20231129	1.68	N	030960	500	79 억		23356	N	N	0	N	00	N
142	20231205	120334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13670	-70	5	-0.51	229502440	16758	62.58	13740	13830	13610	17860	9620	13740	13695.10	0.15	0	-1925	14026	13882	13796	13652	13566	13840	13610	80	4120	500	8510	10	1	15980000	2184	179.87	1.16	06	0.10	76.00	11747.00	43950	20221221	-68.90	13560	20231129	0.81	34300	-60.15	20230110	13560	0.81	20231129	43950	-68.90	20221221	13560	0.81	20231129	1.68	N	030960	500	79 억		23356	N	N	0	N	00	N
143	20231205	110334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13670	-70	5	-0.51	211775630	15461	57.74	13740	13830	13610	17860	9620	13740	13697.41	0.15	0	-1908	14026	13882	13796	13652	13566	13840	13610	80	4120	500	8510	10	1	15980000	2184	179.87	1.16	06	0.10	76.00	11747.00	43950	20221221	-68.90	13560	20231129	0.81	34300	-60.15	20230110	13560	0.81	20231129	43950	-68.90	20221221	13560	0.81	20231129	1.68	N	030960	500	79 억		23356	N	N	0	N	00	N
144	20231205	100335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13670	-70	5	-0.51	118723230	8638	32.26	13740	13830	13650	17860	9620	13740	13744.30	0.15	0	-1630	14026	13882	13796	13652	13566	13840	13610	80	4120	500	8510	10	1	15980000	2184	179.87	1.16	06	0.05	76.00	11747.00	43950	20221221	-68.90	13560	20231129	0.81	34300	-60.15	20230110	13560	0.81	20231129	43950	-68.90	20221221	13560	0.81	20231129	1.68	N	030960	500	79 억		23356	N	N	0	N	00	N
145	20231205	090333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13810	70	2	0.51	11867570	863	3.22	13740	13810	13740	17860	9620	13740	13751.53	0.15	0	0	14026	13882	13796	13652	13566	13840	13610	80	4120	500	8510	10	1	15980000	2207	181.71	1.18	06	0.01	76.00	11747.00	43950	20221221	-68.58	13560	20231129	1.84	34300	-59.74	20230110	13560	1.84	20231129	43950	-68.58	20221221	13560	1.84	20231129	1.68	N	030960	500	79 억		23356	N	N	0	N	00	N
146	20231204	160335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13740	-150	5	-1.08	355138780	25755	59.81	13900	13940	13710	18050	9730	13890	13789.17	0.14	0	1248	14303	14096	13933	13726	13563	14200	13830	80	4160	500	8610	10	1	15980000	2196	180.79	1.17	06	0.16	76.00	11747.00	43950	20221221	-68.74	13560	20231129	1.33	34300	-59.94	20230110	13560	1.33	20231129	43950	-68.74	20221221	13560	1.33	20231129	1.68	N	030960	500	79 억		22098	N	N	0	N	00	N
147	20231204	150336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13740	-150	5	-1.08	332440430	24105	55.98	13900	13940	13710	18050	9730	13890	13791.35	0.14	0	1202	14303	14096	13933	13726	13563	14200	13830	80	4160	500	8610	10	1	15980000	2196	180.79	1.17	06	0.15	76.00	11747.00	43950	20221221	-68.74	13560	20231129	1.33	34300	-59.94	20230110	13560	1.33	20231129	43950	-68.74	20221221	13560	1.33	20231129	1.68	N	030960	500	79 억		22098	N	N	0	N	00	N
148	20231204	140333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13830	-60	5	-0.43	275269760	19949	46.33	13900	13940	13710	18050	9730	13890	13798.67	0.14	0	1128	14303	14096	13933	13726	13563	14200	13830	80	4160	500	8610	10	1	15980000	2210	181.97	1.18	06	0.12	76.00	11747.00	43950	20221221	-68.53	13560	20231129	1.99	34300	-59.68	20230110	13560	1.99	20231129	43950	-68.53	20221221	13560	1.99	20231129	1.68	N	030960	500	79 억		22098	N	N	0	N	00	N
149	20231204	130333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13820	-70	5	-0.50	218370090	15818	36.73	13900	13940	13710	18050	9730	13890	13805.16	0.14	0	885	14303	14096	13933	13726	13563	14200	13830	80	4160	500	8610	10	1	15980000	2208	181.84	1.18	06	0.10	76.00	11747.00	43950	20221221	-68.56	13560	20231129	1.92	34300	-59.71	20230110	13560	1.92	20231129	43950	-68.56	20221221	13560	1.92	20231129	1.68	N	030960	500	79 억		22098	N	N	0	N	00	N
150	20231204	120334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13800	-90	5	-0.65	191494460	13872	32.22	13900	13940	13710	18050	9730	13890	13804.39	0.14	0	1111	14303	14096	13933	13726	13563	14200	13830	80	4160	500	8610	10	1	15980000	2205	181.58	1.17	06	0.09	76.00	11747.00	43950	20221221	-68.60	13560	20231129	1.77	34300	-59.77	20230110	13560	1.77	20231129	43950	-68.60	20221221	13560	1.77	20231129	1.68	N	030960	500	79 억		22098	N	N	0	N	00	N
151	20231204	110334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13850	-40	5	-0.29	177085700	12825	29.78	13900	13940	13710	18050	9730	13890	13807.85	0.14	0	1186	14303	14096	13933	13726	13563	14200	13830	80	4160	500	8610	10	1	15980000	2213	182.24	1.18	06	0.08	76.00	11747.00	43950	20221221	-68.49	13560	20231129	2.14	34300	-59.62	20230110	13560	2.14	20231129	43950	-68.49	20221221	13560	2.14	20231129	1.68	N	030960	500	79 억		22098	N	N	0	N	00	N
152	20231204	100333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13760	-130	5	-0.94	121968310	8832	20.51	13900	13940	13710	18050	9730	13890	13809.82	0.14	0	262	14303	14096	13933	13726	13563	14200	13830	80	4160	500	8610	10	1	15980000	2199	181.05	1.17	06	0.06	76.00	11747.00	43950	20221221	-68.69	13560	20231129	1.47	34300	-59.88	20230110	13560	1.47	20231129	43950	-68.69	20221221	13560	1.47	20231129	1.68	N	030960	500	79 억		22098	N	N	0	N	00	N
153	20231204	090334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13870	-20	5	-0.14	10404510	749	1.74	13900	13900	13870	18050	9730	13890	13891.20	0.14	0	-382	14303	14096	13933	13726	13563	14200	13830	80	4160	500	8610	10	1	15980000	2216	182.50	1.18	06	0.00	76.00	11747.00	43950	20221221	-68.44	13560	20231129	2.29	34300	-59.56	20230110	13560	2.29	20231129	43950	-68.44	20221221	13560	2.29	20231129	1.68	N	030960	500	79 억		22098	N	N	0	N	00	N
154	20231201	160333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13890	70	2	0.51	591962280	42374	149.25	13820	14140	13770	17960	9680	13820	13970.69	0.14	0	412	13940	13880	13760	13700	13580	13910	13730	80	4140	500	8560	10	1	15980000	2220	182.76	1.18	06	0.27	76.00	11747.00	43950	20221221	-68.40	13560	20231129	2.43	34300	-59.50	20230110	13560	2.43	20231129	43950	-68.40	20221221	13560	2.43	20231129	1.71	N	030960	500	79 억		21686	N	N	0	N	00	N
155	20231201	150333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13880	60	2	0.43	566583200	40546	142.81	13820	14140	13770	17960	9680	13820	13973.84	0.14	0	601	13940	13880	13760	13700	13580	13910	13730	80	4140	500	8560	10	1	15980000	2218	182.63	1.18	06	0.25	76.00	11747.00	43950	20221221	-68.42	13560	20231129	2.36	34300	-59.53	20230110	13560	2.36	20231129	43950	-68.42	20221221	13560	2.36	20231129	1.71	N	030960	500	79 억		21686	N	N	0	N	00	N
156	20231201	140333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13880	60	2	0.43	538954070	38554	135.80	13820	14140	13770	17960	9680	13820	13979.20	0.14	0	894	13940	13880	13760	13700	13580	13910	13730	80	4140	500	8560	10	1	15980000	2218	182.63	1.18	06	0.24	76.00	11747.00	43950	20221221	-68.42	13560	20231129	2.36	34300	-59.53	20230110	13560	2.36	20231129	43950	-68.42	20221221	13560	2.36	20231129	1.71	N	030960	500	79 억		21686	N	N	0	N	00	N
157	20231201	130332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13860	40	2	0.29	499141620	35681	125.68	13820	14140	13770	17960	9680	13820	13989.00	0.14	0	1220	13940	13880	13760	13700	13580	13910	13730	80	4140	500	8560	10	1	15980000	2215	182.37	1.18	06	0.22	76.00	11747.00	43950	20221221	-68.46	13560	20231129	2.21	34300	-59.59	20230110	13560	2.21	20231129	43950	-68.46	20221221	13560	2.21	20231129	1.71	N	030960	500	79 억		21686	N	N	0	N	00	N
158	20231201	120335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13980	160	2	1.16	479338640	34257	120.66	13820	14140	13770	17960	9680	13820	13992.43	0.14	0	1246	13940	13880	13760	13700	13580	13910	13730	80	4140	500	8560	10	1	15980000	2234	183.95	1.19	06	0.21	76.00	11747.00	43950	20221221	-68.19	13560	20231129	3.10	34300	-59.24	20230110	13560	3.10	20231129	43950	-68.19	20221221	13560	3.10	20231129	1.71	N	030960	500	79 억		21686	N	N	0	N	00	N
159	20231201	110333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13940	120	2	0.87	373938750	26707	94.07	13820	14140	13770	17960	9680	13820	14001.53	0.14	0	-1448	13940	13880	13760	13700	13580	13910	13730	80	4140	500	8560	10	1	15980000	2228	183.42	1.19	06	0.17	76.00	11747.00	43950	20221221	-68.28	13560	20231129	2.80	34300	-59.36	20230110	13560	2.80	20231129	43950	-68.28	20221221	13560	2.80	20231129	1.71	N	030960	500	79 억		21686	N	N	0	N	00	N
160	20231201	100334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13990	170	2	1.23	321808700	22971	80.91	13820	14140	13770	17960	9680	13820	14009.35	0.14	0	-976	13940	13880	13760	13700	13580	13910	13730	80	4140	500	8560	10	1	15980000	2236	184.08	1.19	06	0.14	76.00	11747.00	43950	20221221	-68.17	13560	20231129	3.17	34300	-59.21	20230110	13560	3.17	20231129	43950	-68.17	20221221	13560	3.17	20231129	1.71	N	030960	500	79 억		21686	N	N	0	N	00	N
161	20231201	090330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13770	-50	5	-0.36	1895040	137	0.48	13820	13880	13770	17960	9680	13820	13832.41	0.14	0	-22	13940	13880	13760	13700	13580	13910	13730	80	4140	500	8560	10	1	15980000	2200	181.18	1.17	06	0.00	76.00	11747.00	43950	20221221	-68.67	13560	20231129	1.55	34300	-59.85	20230110	13560	1.55	20231129	43950	-68.67	20221221	13560	1.55	20231129	1.71	N	030960	500	79 억		21686	N	N	0	N	00	N