KissMeData/203650/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	161033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	-15	5	-0.44	598285325	177295	58.91	3390	3395	3330	4410	2380	3395	3374.43	2.28	-6296	-6795	3465	3430	3360	3325	3255	3447	3342	51	1015	100	2440	5	1	50605754	1710	17.70	2.01	12	0.35	191.00	1683.00	4435	20230824	-23.79	2600	20230103	30.00	4435	-23.79	20230824	2600	30.00	20230103	4435	-23.79	20230824	2600	30.00	20230103	3.54	N	203650	100	50 억		1154511	N	N	0	N	00	N
3	20231229	151020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	-15	5	-0.44	598285325	177295	58.91	3390	3395	3330	4410	2380	3395	3374.43	2.28	-6296	-6795	3465	3430	3360	3325	3255	3447	3342	51	1015	100	2440	5	1	50605754	1710	17.70	2.01	12	0.35	191.00	1683.00	4435	20230824	-23.79	2600	20230103	30.00	4435	-23.79	20230824	2600	30.00	20230103	4435	-23.79	20230824	2600	30.00	20230103	3.54	N	203650	100	50 억		1154511	N	N	0	N	00	N
4	20231229	141019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	-15	5	-0.44	598285325	177295	58.91	3390	3395	3330	4410	2380	3395	3374.43	2.28	-6296	-6795	3465	3430	3360	3325	3255	3447	3342	51	1015	100	2440	5	1	50605754	1710	17.70	2.01	12	0.35	191.00	1683.00	4435	20230824	-23.79	2600	20230103	30.00	4435	-23.79	20230824	2600	30.00	20230103	4435	-23.79	20230824	2600	30.00	20230103	3.54	N	203650	100	50 억		1154511	N	N	0	N	00	N
5	20231229	131020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	-15	5	-0.44	598285325	177295	58.91	3390	3395	3330	4410	2380	3395	3374.43	2.28	-6296	-6795	3465	3430	3360	3325	3255	3447	3342	51	1015	100	2440	5	1	50605754	1710	17.70	2.01	12	0.35	191.00	1683.00	4435	20230824	-23.79	2600	20230103	30.00	4435	-23.79	20230824	2600	30.00	20230103	4435	-23.79	20230824	2600	30.00	20230103	3.54	N	203650	100	50 억		1154511	N	N	0	N	00	N
6	20231229	121022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	-15	5	-0.44	598285325	177295	58.91	3390	3395	3330	4410	2380	3395	3374.43	2.28	-6296	-6795	3465	3430	3360	3325	3255	3447	3342	51	1015	100	2440	5	1	50605754	1710	17.70	2.01	12	0.35	191.00	1683.00	4435	20230824	-23.79	2600	20230103	30.00	4435	-23.79	20230824	2600	30.00	20230103	4435	-23.79	20230824	2600	30.00	20230103	3.54	N	203650	100	50 억		1154511	N	N	0	N	00	N
7	20231229	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	-15	5	-0.44	598285325	177295	58.91	3390	3395	3330	4410	2380	3395	3374.43	2.28	-6296	-6795	3465	3430	3360	3325	3255	3447	3342	51	1015	100	2440	5	1	50605754	1710	17.70	2.01	12	0.35	191.00	1683.00	4435	20230824	-23.79	2600	20230103	30.00	4435	-23.79	20230824	2600	30.00	20230103	4435	-23.79	20230824	2600	30.00	20230103	3.54	N	203650	100	50 억		1154511	N	N	0	N	00	N
8	20231229	100946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	-15	5	-0.44	598285325	177295	58.91	3390	3395	3330	4410	2380	3395	3374.43	2.28	-6296	-6795	3465	3430	3360	3325	3255	3447	3342	51	1015	100	2440	5	1	50605754	1710	17.70	2.01	12	0.35	191.00	1683.00	4435	20230824	-23.79	2600	20230103	30.00	4435	-23.79	20230824	2600	30.00	20230103	4435	-23.79	20230824	2600	30.00	20230103	3.54	N	203650	100	50 억		1154511	N	N	0	N	00	N
9	20231229	090945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	-15	5	-0.44	598285325	177295	58.91	3390	3395	3330	4410	2380	3395	3374.43	2.28	-6296	-6795	3465	3430	3360	3325	3255	3447	3342	51	1015	100	2440	5	1	50605754	1710	17.70	2.01	12	0.35	191.00	1683.00	4435	20230824	-23.79	2600	20230103	30.00	4435	-23.79	20230824	2600	30.00	20230103	4435	-23.79	20230824	2600	30.00	20230103	3.54	N	203650	100	50 억		1154511	N	N	0	N	00	N
10	20231228	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	-15	5	-0.44	582191400	172530	57.33	3390	3395	3330	4410	2380	3395	3374.43	2.29	0	-6795	3465	3430	3360	3325	3255	3447	3342	51	1015	100	2440	5	1	50605754	1710	17.70	2.01	12	0.34	191.00	1683.00	4435	20230824	-23.79	2600	20230103	30.00	4435	-23.79	20230824	2600	30.00	20230103	4435	-23.79	20230824	2600	30.00	20230103	3.54	N	203650	100	50 억		1160807	N	N	0	N	00	N
11	20231228	150943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3375	-20	5	-0.59	525592790	155786	51.77	3390	3395	3330	4410	2380	3395	3373.81	2.29	0	-12987	3465	3430	3360	3325	3255	3447	3342	51	1015	100	2440	5	1	50605754	1708	17.67	2.01	12	0.31	191.00	1683.00	4435	20230824	-23.90	2600	20230103	29.81	4435	-23.90	20230824	2600	29.81	20230103	4435	-23.90	20230824	2600	29.81	20230103	3.54	N	203650	100	50 억		1160807	N	N	0	N	00	N
12	20231228	140934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	-15	5	-0.44	444267870	131687	43.76	3390	3395	3330	4410	2380	3395	3373.67	2.29	0	-12672	3465	3430	3360	3325	3255	3447	3342	51	1015	100	2440	5	1	50605754	1710	17.70	2.01	12	0.26	191.00	1683.00	4435	20230824	-23.79	2600	20230103	30.00	4435	-23.79	20230824	2600	30.00	20230103	4435	-23.79	20230824	2600	30.00	20230103	3.54	N	203650	100	50 억		1160807	N	N	0	N	00	N
13	20231228	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3375	-20	5	-0.59	369206025	109422	36.36	3390	3395	3330	4410	2380	3395	3374.15	2.29	0	-12539	3465	3430	3360	3325	3255	3447	3342	51	1015	100	2440	5	1	50605754	1708	17.67	2.01	12	0.22	191.00	1683.00	4435	20230824	-23.90	2600	20230103	29.81	4435	-23.90	20230824	2600	29.81	20230103	4435	-23.90	20230824	2600	29.81	20230103	3.54	N	203650	100	50 억		1160807	N	N	0	N	00	N
14	20231228	120938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	-15	5	-0.44	318009245	94273	31.33	3390	3395	3330	4410	2380	3395	3373.28	2.29	0	-11920	3465	3430	3360	3325	3255	3447	3342	51	1015	100	2440	5	1	50605754	1710	17.70	2.01	12	0.19	191.00	1683.00	4435	20230824	-23.79	2600	20230103	30.00	4435	-23.79	20230824	2600	30.00	20230103	4435	-23.79	20230824	2600	30.00	20230103	3.54	N	203650	100	50 억		1160807	N	N	0	N	00	N
15	20231228	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	-15	5	-0.44	239608570	71083	23.62	3390	3395	3330	4410	2380	3395	3370.83	2.29	0	-8271	3465	3430	3360	3325	3255	3447	3342	51	1015	100	2440	5	1	50605754	1710	17.70	2.01	12	0.14	191.00	1683.00	4435	20230824	-23.79	2600	20230103	30.00	4435	-23.79	20230824	2600	30.00	20230103	4435	-23.79	20230824	2600	30.00	20230103	3.54	N	203650	100	50 억		1160807	N	N	0	N	00	N
16	20231228	100935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3370	-25	5	-0.74	179954385	53399	17.74	3390	3395	3330	4410	2380	3395	3370.00	2.29	0	-5399	3465	3430	3360	3325	3255	3447	3342	51	1015	100	2440	5	1	50605754	1705	17.64	2.00	12	0.11	191.00	1683.00	4435	20230824	-24.01	2600	20230103	29.62	4435	-24.01	20230824	2600	29.62	20230103	4435	-24.01	20230824	2600	29.62	20230103	3.54	N	203650	100	50 억		1160807	N	N	0	N	00	N
17	20231228	090940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3370	-25	5	-0.74	46185025	13688	4.55	3390	3395	3330	4410	2380	3395	3374.13	2.29	0	-4360	3465	3430	3360	3325	3255	3447	3342	51	1015	100	2440	5	1	50605754	1705	17.64	2.00	12	0.03	191.00	1683.00	4435	20230824	-24.01	2600	20230103	29.62	4435	-24.01	20230824	2600	29.62	20230103	4435	-24.01	20230824	2600	29.62	20230103	3.54	N	203650	100	50 억		1160807	N	N	0	N	00	N
18	20231227	160926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	95	2	2.88	999732920	298593	101.57	3300	3395	3290	4290	2310	3300	3347.80	2.25	0	22495	3363	3331	3308	3276	3253	3320	3265	51	990	100	2370	5	1	50605754	1718	17.77	2.02	12	0.59	191.00	1683.00	4435	20230824	-23.45	2600	20230103	30.58	4435	-23.45	20230824	2600	30.58	20230103	4435	-23.45	20230824	2600	30.58	20230103	3.65	N	203650	100	50 억		1138310	N	N	0	N	00	N
19	20231227	150940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3370	70	2	2.12	904648250	270510	92.02	3300	3385	3290	4290	2310	3300	3344.23	2.25	0	12793	3363	3331	3308	3276	3253	3320	3265	51	990	100	2370	5	1	50605754	1705	17.64	2.00	12	0.53	191.00	1683.00	4435	20230824	-24.01	2600	20230103	29.62	4435	-24.01	20230824	2600	29.62	20230103	4435	-24.01	20230824	2600	29.62	20230103	3.65	N	203650	100	50 억		1138310	N	N	0	N	00	N
20	20231227	140935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3360	60	2	1.82	690454120	206902	70.38	3300	3370	3290	4290	2310	3300	3337.11	2.25	0	664	3363	3331	3308	3276	3253	3320	3265	51	990	100	2370	5	1	50605754	1700	17.59	2.00	12	0.41	191.00	1683.00	4435	20230824	-24.24	2600	20230103	29.23	4435	-24.24	20230824	2600	29.23	20230103	4435	-24.24	20230824	2600	29.23	20230103	3.65	N	203650	100	50 억		1138310	N	N	0	N	00	N
21	20231227	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3355	55	2	1.67	616298930	184811	62.87	3300	3370	3290	4290	2310	3300	3334.75	2.25	0	-1311	3363	3331	3308	3276	3253	3320	3265	51	990	100	2370	5	1	50605754	1698	17.57	1.99	12	0.37	191.00	1683.00	4435	20230824	-24.35	2600	20230103	29.04	4435	-24.35	20230824	2600	29.04	20230103	4435	-24.35	20230824	2600	29.04	20230103	3.65	N	203650	100	50 억		1138310	N	N	0	N	00	N
22	20231227	120929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3360	60	2	1.82	518775955	155817	53.00	3300	3370	3290	4290	2310	3300	3329.39	2.25	0	-6213	3363	3331	3308	3276	3253	3320	3265	51	990	100	2370	5	1	50605754	1700	17.59	2.00	12	0.31	191.00	1683.00	4435	20230824	-24.24	2600	20230103	29.23	4435	-24.24	20230824	2600	29.23	20230103	4435	-24.24	20230824	2600	29.23	20230103	3.65	N	203650	100	50 억		1138310	N	N	0	N	00	N
23	20231227	110937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3365	65	2	1.97	447843240	134718	45.83	3300	3370	3290	4290	2310	3300	3324.30	2.25	0	-6887	3363	3331	3308	3276	3253	3320	3265	51	990	100	2370	5	1	50605754	1703	17.62	2.00	12	0.27	191.00	1683.00	4435	20230824	-24.13	2600	20230103	29.42	4435	-24.13	20230824	2600	29.42	20230103	4435	-24.13	20230824	2600	29.42	20230103	3.65	N	203650	100	50 억		1138310	N	N	0	N	00	N
24	20231227	100935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3310	10	2	0.30	217159670	65582	22.31	3300	3335	3290	4290	2310	3300	3311.27	2.25	0	-6198	3363	3331	3308	3276	3253	3320	3265	51	990	100	2370	5	1	50605754	1675	17.33	1.97	12	0.13	191.00	1683.00	4435	20230824	-25.37	2600	20230103	27.31	4435	-25.37	20230824	2600	27.31	20230103	4435	-25.37	20230824	2600	27.31	20230103	3.65	N	203650	100	50 억		1138310	N	N	0	N	00	N
25	20231227	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3310	10	2	0.30	44707440	13532	4.60	3300	3325	3290	4290	2310	3300	3303.83	2.25	0	4838	3363	3331	3308	3276	3253	3320	3265	51	990	100	2370	5	1	50605754	1675	17.33	1.97	12	0.03	191.00	1683.00	4435	20230824	-25.37	2600	20230103	27.31	4435	-25.37	20230824	2600	27.31	20230103	4435	-25.37	20230824	2600	27.31	20230103	3.65	N	203650	100	50 억		1138310	N	N	0	N	00	N
26	20231226	160936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3300	-35	5	-1.05	960505010	291272	71.30	3335	3340	3285	4335	2335	3335	3297.61	2.20	0	23547	3421	3377	3351	3307	3281	3365	3295	51	1000	100	2400	5	1	50605754	1670	17.28	1.96	12	0.58	191.00	1683.00	4435	20230824	-25.59	2600	20230103	26.92	4435	-25.59	20230824	2600	26.92	20230103	4435	-25.59	20230824	2600	26.92	20230103	3.65	N	203650	100	50 억		1113068	N	N	0	N	00	N
27	20231226	150935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3290	-45	5	-1.35	872250205	264472	64.74	3335	3340	3285	4335	2335	3335	3298.08	2.20	0	23357	3421	3377	3351	3307	3281	3365	3295	51	1000	100	2400	5	1	50605754	1665	17.23	1.95	12	0.52	191.00	1683.00	4435	20230824	-25.82	2600	20230103	26.54	4435	-25.82	20230824	2600	26.54	20230103	4435	-25.82	20230824	2600	26.54	20230103	3.65	N	203650	100	50 억		1113068	N	N	0	N	00	N
28	20231226	140938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3300	-35	5	-1.05	781932825	237033	58.02	3335	3340	3285	4335	2335	3335	3298.83	2.20	0	24475	3421	3377	3351	3307	3281	3365	3295	51	1000	100	2400	5	1	50605754	1670	17.28	1.96	12	0.47	191.00	1683.00	4435	20230824	-25.59	2600	20230103	26.92	4435	-25.59	20230824	2600	26.92	20230103	4435	-25.59	20230824	2600	26.92	20230103	3.65	N	203650	100	50 억		1113068	N	N	0	N	00	N
29	20231226	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3295	-40	5	-1.20	691283085	209515	51.28	3335	3340	3285	4335	2335	3335	3299.44	2.20	0	29704	3421	3377	3351	3307	3281	3365	3295	51	1000	100	2400	5	1	50605754	1667	17.25	1.96	12	0.41	191.00	1683.00	4435	20230824	-25.70	2600	20230103	26.73	4435	-25.70	20230824	2600	26.73	20230103	4435	-25.70	20230824	2600	26.73	20230103	3.65	N	203650	100	50 억		1113068	N	N	0	N	00	N
30	20231226	120935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3300	-35	5	-1.05	645091375	195519	47.86	3335	3340	3285	4335	2335	3335	3299.38	2.20	0	29886	3421	3377	3351	3307	3281	3365	3295	51	1000	100	2400	5	1	50605754	1670	17.28	1.96	12	0.39	191.00	1683.00	4435	20230824	-25.59	2600	20230103	26.92	4435	-25.59	20230824	2600	26.92	20230103	4435	-25.59	20230824	2600	26.92	20230103	3.65	N	203650	100	50 억		1113068	N	N	0	N	00	N
31	20231226	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3300	-35	5	-1.05	581859125	176352	43.17	3335	3340	3285	4335	2335	3335	3299.42	2.20	0	29459	3421	3377	3351	3307	3281	3365	3295	51	1000	100	2400	5	1	50605754	1670	17.28	1.96	12	0.35	191.00	1683.00	4435	20230824	-25.59	2600	20230103	26.92	4435	-25.59	20230824	2600	26.92	20230103	4435	-25.59	20230824	2600	26.92	20230103	3.65	N	203650	100	50 억		1113068	N	N	0	N	00	N
32	20231226	100934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3305	-30	5	-0.90	484275970	146748	35.92	3335	3340	3285	4335	2335	3335	3300.05	2.20	0	29629	3421	3377	3351	3307	3281	3365	3295	51	1000	100	2400	5	1	50605754	1673	17.30	1.96	12	0.29	191.00	1683.00	4435	20230824	-25.48	2600	20230103	27.12	4435	-25.48	20230824	2600	27.12	20230103	4435	-25.48	20230824	2600	27.12	20230103	3.65	N	203650	100	50 억		1113068	N	N	0	N	00	N
33	20231226	090937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3310	-25	5	-0.75	72969150	21963	5.38	3335	3340	3310	4335	2335	3335	3322.36	2.20	0	-15094	3421	3377	3351	3307	3281	3365	3295	51	1000	100	2400	5	1	50605754	1675	17.33	1.97	12	0.04	191.00	1683.00	4435	20230824	-25.37	2600	20230103	27.31	4435	-25.37	20230824	2600	27.31	20230103	4435	-25.37	20230824	2600	27.31	20230103	3.65	N	203650	100	50 억		1113068	N	N	0	N	00	N
34	20231222	160921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3335	-50	5	-1.48	1359231675	405165	78.49	3395	3395	3325	4400	2370	3385	3354.79	2.23	0	-12959	3425	3405	3390	3370	3355	3397	3362	51	1015	100	2430	5	1	50605754	1688	17.46	1.98	12	0.80	191.00	1683.00	4435	20230824	-24.80	2600	20230103	28.27	4435	-24.80	20230824	2600	28.27	20230103	4435	-24.80	20230824	2600	28.27	20230103	3.68	N	203650	100	50 억		1126027	N	N	0	N	00	N
35	20231222	150919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3335	-50	5	-1.48	1275500780	380031	73.62	3395	3395	3325	4400	2370	3385	3356.31	2.23	0	-9311	3425	3405	3390	3370	3355	3397	3362	51	1015	100	2430	5	1	50605754	1688	17.46	1.98	12	0.75	191.00	1683.00	4435	20230824	-24.80	2600	20230103	28.27	4435	-24.80	20230824	2600	28.27	20230103	4435	-24.80	20230824	2600	28.27	20230103	3.68	N	203650	100	50 억		1126027	N	N	0	N	00	N
36	20231222	140917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3345	-40	5	-1.18	1002066110	298052	57.74	3395	3395	3340	4400	2370	3385	3362.05	2.23	0	-757	3425	3405	3390	3370	3355	3397	3362	51	1015	100	2430	5	1	50605754	1693	17.51	1.99	12	0.59	191.00	1683.00	4435	20230824	-24.58	2600	20230103	28.65	4435	-24.58	20230824	2600	28.65	20230103	4435	-24.58	20230824	2600	28.65	20230103	3.68	N	203650	100	50 억		1126027	N	N	0	N	00	N
37	20231222	130919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3355	-30	5	-0.89	759683675	225706	43.72	3395	3395	3350	4400	2370	3385	3365.81	2.23	0	2081	3425	3405	3390	3370	3355	3397	3362	51	1015	100	2430	5	1	50605754	1698	17.57	1.99	12	0.45	191.00	1683.00	4435	20230824	-24.35	2600	20230103	29.04	4435	-24.35	20230824	2600	29.04	20230103	4435	-24.35	20230824	2600	29.04	20230103	3.68	N	203650	100	50 억		1126027	N	N	0	N	00	N
38	20231222	120917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3365	-20	5	-0.59	589034505	174938	33.89	3395	3395	3350	4400	2370	3385	3367.10	2.23	0	5681	3425	3405	3390	3370	3355	3397	3362	51	1015	100	2430	5	1	50605754	1703	17.62	2.00	12	0.35	191.00	1683.00	4435	20230824	-24.13	2600	20230103	29.42	4435	-24.13	20230824	2600	29.42	20230103	4435	-24.13	20230824	2600	29.42	20230103	3.68	N	203650	100	50 억		1126027	N	N	0	N	00	N
39	20231222	110916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3370	-15	5	-0.44	553833950	164487	31.86	3395	3395	3350	4400	2370	3385	3367.04	2.23	0	5211	3425	3405	3390	3370	3355	3397	3362	51	1015	100	2430	5	1	50605754	1705	17.64	2.00	12	0.33	191.00	1683.00	4435	20230824	-24.01	2600	20230103	29.62	4435	-24.01	20230824	2600	29.62	20230103	4435	-24.01	20230824	2600	29.62	20230103	3.68	N	203650	100	50 억		1126027	N	N	0	N	00	N
40	20231222	100914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3360	-25	5	-0.74	320794595	95110	18.42	3395	3395	3350	4400	2370	3385	3372.88	2.23	0	-23338	3425	3405	3390	3370	3355	3397	3362	51	1015	100	2430	5	1	50605754	1700	17.59	2.00	12	0.19	191.00	1683.00	4435	20230824	-24.24	2600	20230103	29.23	4435	-24.24	20230824	2600	29.23	20230103	4435	-24.24	20230824	2600	29.23	20230103	3.68	N	203650	100	50 억		1126027	N	N	0	N	00	N
41	20231222	090918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	10	2	0.30	54900680	16208	3.14	3395	3395	3375	4400	2370	3385	3387.26	2.23	0	-8594	3425	3405	3390	3370	3355	3397	3362	51	1015	100	2430	5	1	50605754	1718	17.77	2.02	12	0.03	191.00	1683.00	4435	20230824	-23.45	2600	20230103	30.58	4435	-23.45	20230824	2600	30.58	20230103	4435	-23.45	20230824	2600	30.58	20230103	3.68	N	203650	100	50 억		1126027	N	N	0	N	00	N
42	20231221	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3385	-65	5	-1.88	1730351340	510607	128.51	3400	3410	3375	4485	2415	3450	3388.86	2.28	0	-29104	3540	3495	3470	3425	3400	3485	3415	51	1035	100	2480	5	1	50605754	1713	17.72	2.01	12	1.01	191.00	1683.00	4435	20230824	-23.68	2600	20230103	30.19	4435	-23.68	20230824	2600	30.19	20230103	4435	-23.68	20230824	2600	30.19	20230103	3.72	N	203650	100	50 억		1155126	N	N	0	N	00	N
43	20231221	150914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3385	-65	5	-1.88	1669628295	492654	123.99	3400	3410	3375	4485	2415	3450	3389.05	2.28	0	-29334	3540	3495	3470	3425	3400	3485	3415	51	1035	100	2480	5	1	50605754	1713	17.72	2.01	12	0.97	191.00	1683.00	4435	20230824	-23.68	2600	20230103	30.19	4435	-23.68	20230824	2600	30.19	20230103	4435	-23.68	20230824	2600	30.19	20230103	3.72	N	203650	100	50 억		1155126	N	N	0	N	00	N
44	20231221	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3385	-65	5	-1.88	1492203745	440153	110.78	3400	3410	3375	4485	2415	3450	3390.19	2.28	0	-28140	3540	3495	3470	3425	3400	3485	3415	51	1035	100	2480	5	1	50605754	1713	17.72	2.01	12	0.87	191.00	1683.00	4435	20230824	-23.68	2600	20230103	30.19	4435	-23.68	20230824	2600	30.19	20230103	4435	-23.68	20230824	2600	30.19	20230103	3.72	N	203650	100	50 억		1155126	N	N	0	N	00	N
45	20231221	130909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3390	-60	5	-1.74	1325262995	390783	98.35	3400	3410	3375	4485	2415	3450	3391.30	2.28	0	-27733	3540	3495	3470	3425	3400	3485	3415	51	1035	100	2480	5	1	50605754	1716	17.75	2.01	12	0.77	191.00	1683.00	4435	20230824	-23.56	2600	20230103	30.38	4435	-23.56	20230824	2600	30.38	20230103	4435	-23.56	20230824	2600	30.38	20230103	3.72	N	203650	100	50 억		1155126	N	N	0	N	00	N
46	20231221	120916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	-55	5	-1.59	1211998950	357357	89.94	3400	3410	3375	4485	2415	3450	3391.56	2.28	0	-27532	3540	3495	3470	3425	3400	3485	3415	51	1035	100	2480	5	1	50605754	1718	17.77	2.02	12	0.71	191.00	1683.00	4435	20230824	-23.45	2600	20230103	30.58	4435	-23.45	20230824	2600	30.58	20230103	4435	-23.45	20230824	2600	30.58	20230103	3.72	N	203650	100	50 억		1155126	N	N	0	N	00	N
47	20231221	110916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3400	-50	5	-1.45	1136681505	335223	84.37	3400	3410	3375	4485	2415	3450	3390.82	2.28	0	-32919	3540	3495	3470	3425	3400	3485	3415	51	1035	100	2480	5	1	50605754	1721	17.80	2.02	12	0.66	191.00	1683.00	4435	20230824	-23.34	2600	20230103	30.77	4435	-23.34	20230824	2600	30.77	20230103	4435	-23.34	20230824	2600	30.77	20230103	3.72	N	203650	100	50 억		1155126	N	N	0	N	00	N
48	20231221	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3400	-50	5	-1.45	723977950	213413	53.71	3400	3410	3380	4485	2415	3450	3392.38	2.28	0	2328	3540	3495	3470	3425	3400	3485	3415	51	1035	100	2480	5	1	50605754	1721	17.80	2.02	12	0.42	191.00	1683.00	4435	20230824	-23.34	2600	20230103	30.77	4435	-23.34	20230824	2600	30.77	20230103	4435	-23.34	20230824	2600	30.77	20230103	3.72	N	203650	100	50 억		1155126	N	N	0	N	00	N
49	20231221	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	-55	5	-1.59	266032530	78460	19.75	3400	3410	3380	4485	2415	3450	3390.68	2.28	0	2670	3540	3495	3470	3425	3400	3485	3415	51	1035	100	2480	5	1	50605754	1718	17.77	2.02	12	0.16	191.00	1683.00	4435	20230824	-23.45	2600	20230103	30.58	4435	-23.45	20230824	2600	30.58	20230103	4435	-23.45	20230824	2600	30.58	20230103	3.72	N	203650	100	50 억		1155126	N	N	0	N	00	N
50	20231220	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3450	0	3	0.00	1358465580	391280	112.15	3450	3515	3445	4485	2415	3450	3472.26	2.29	0	-1240	3523	3486	3468	3431	3413	3477	3422	51	1035	100	2480	5	1	50605754	1746	18.06	2.05	12	0.77	191.00	1683.00	4435	20230824	-22.21	2600	20230103	32.69	4435	-22.21	20230824	2600	32.69	20230103	4435	-22.21	20230824	2600	32.69	20230103	3.79	N	203650	100	50 억		1156366	N	N	0	N	00	N
51	20231220	150959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3445	-5	5	-0.14	1224727115	352495	101.04	3450	3515	3445	4485	2415	3450	3474.45	2.29	0	-3450	3523	3486	3468	3431	3413	3477	3422	51	1035	100	2480	5	1	50605754	1743	18.04	2.05	12	0.70	191.00	1683.00	4435	20230824	-22.32	2600	20230103	32.50	4435	-22.32	20230824	2600	32.50	20230103	4435	-22.32	20230824	2600	32.50	20230103	3.79	N	203650	100	50 억		1156366	N	N	0	N	00	N
52	20231220	141016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3455	5	2	0.14	1081809285	311077	89.16	3450	3515	3450	4485	2415	3450	3477.63	2.29	0	-188	3523	3486	3468	3431	3413	3477	3422	51	1035	100	2480	5	1	50605754	1748	18.09	2.05	12	0.61	191.00	1683.00	4435	20230824	-22.10	2600	20230103	32.88	4435	-22.10	20230824	2600	32.88	20230103	4435	-22.10	20230824	2600	32.88	20230103	3.79	N	203650	100	50 억		1156366	N	N	0	N	00	N
53	20231220	131006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3465	15	2	0.43	879012620	252365	72.33	3450	3515	3450	4485	2415	3450	3483.10	2.29	0	8288	3523	3486	3468	3431	3413	3477	3422	51	1035	100	2480	5	1	50605754	1753	18.14	2.06	12	0.50	191.00	1683.00	4435	20230824	-21.87	2600	20230103	33.27	4435	-21.87	20230824	2600	33.27	20230103	4435	-21.87	20230824	2600	33.27	20230103	3.79	N	203650	100	50 억		1156366	N	N	0	N	00	N
54	20231220	120910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3485	35	2	1.01	609815445	174685	50.07	3450	3515	3450	4485	2415	3450	3490.94	2.29	0	12579	3523	3486	3468	3431	3413	3477	3422	51	1035	100	2480	5	1	50605754	1764	18.25	2.07	12	0.35	191.00	1683.00	4435	20230824	-21.42	2600	20230103	34.04	4435	-21.42	20230824	2600	34.04	20230103	4435	-21.42	20230824	2600	34.04	20230103	3.79	N	203650	100	50 억		1156366	N	N	0	N	00	N
55	20231220	110913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3500	50	2	1.45	482119280	138061	39.57	3450	3515	3450	4485	2415	3450	3492.07	2.29	0	23642	3523	3486	3468	3431	3413	3477	3422	51	1035	100	2480	5	1	50605754	1771	18.32	2.08	12	0.27	191.00	1683.00	4435	20230824	-21.08	2600	20230103	34.62	4435	-21.08	20230824	2600	34.62	20230103	4435	-21.08	20230824	2600	34.62	20230103	3.79	N	203650	100	50 억		1156366	N	N	0	N	00	N
56	20231220	100914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3495	45	2	1.30	229613880	65994	18.92	3450	3495	3450	4485	2415	3450	3479.31	2.29	0	19147	3523	3486	3468	3431	3413	3477	3422	51	1035	100	2480	5	1	50605754	1769	18.30	2.08	12	0.13	191.00	1683.00	4435	20230824	-21.20	2600	20230103	34.42	4435	-21.20	20230824	2600	34.42	20230103	4435	-21.20	20230824	2600	34.42	20230103	3.79	N	203650	100	50 억		1156366	N	N	0	N	00	N
57	20231220	090911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3480	30	2	0.87	66953645	19289	5.53	3450	3490	3450	4485	2415	3450	3471.08	2.29	0	4927	3523	3486	3468	3431	3413	3477	3422	51	1035	100	2480	5	1	50605754	1761	18.22	2.07	12	0.04	191.00	1683.00	4435	20230824	-21.53	2600	20230103	33.85	4435	-21.53	20230824	2600	33.85	20230103	4435	-21.53	20230824	2600	33.85	20230103	3.79	N	203650	100	50 억		1156366	N	N	0	N	00	N
58	20231219	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3450	-40	5	-1.15	1202232630	346669	118.74	3460	3505	3450	4535	2445	3490	3467.96	2.28	0	1370	3600	3545	3515	3460	3430	3530	3445	51	1045	100	2510	5	1	50605754	1746	18.06	2.05	12	0.69	191.00	1683.00	4435	20230824	-22.21	2600	20230103	32.69	4435	-22.21	20230824	2600	32.69	20230103	4435	-22.21	20230824	2600	32.69	20230103	3.79	N	203650	100	50 억		1154996	N	N	0	N	00	N
59	20231219	150915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3470	-20	5	-0.57	1036887155	298909	102.38	3460	3505	3450	4535	2445	3490	3468.91	2.28	0	-3271	3600	3545	3515	3460	3430	3530	3445	51	1045	100	2510	5	1	50605754	1756	18.17	2.06	12	0.59	191.00	1683.00	4435	20230824	-21.76	2600	20230103	33.46	4435	-21.76	20230824	2600	33.46	20230103	4435	-21.76	20230824	2600	33.46	20230103	3.79	N	203650	100	50 억		1154996	N	N	0	N	00	N
60	20231219	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3460	-30	5	-0.86	910237670	262298	89.84	3460	3505	3450	4535	2445	3490	3470.24	2.28	0	-1069	3600	3545	3515	3460	3430	3530	3445	51	1045	100	2510	5	1	50605754	1751	18.12	2.06	12	0.52	191.00	1683.00	4435	20230824	-21.98	2600	20230103	33.08	4435	-21.98	20230824	2600	33.08	20230103	4435	-21.98	20230824	2600	33.08	20230103	3.79	N	203650	100	50 억		1154996	N	N	0	N	00	N
61	20231219	130914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3460	-30	5	-0.86	713516955	205390	70.35	3460	3505	3455	4535	2445	3490	3473.96	2.28	0	1513	3600	3545	3515	3460	3430	3530	3445	51	1045	100	2510	5	1	50605754	1751	18.12	2.06	12	0.41	191.00	1683.00	4435	20230824	-21.98	2600	20230103	33.08	4435	-21.98	20230824	2600	33.08	20230103	4435	-21.98	20230824	2600	33.08	20230103	3.79	N	203650	100	50 억		1154996	N	N	0	N	00	N
62	20231219	120918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3485	-5	5	-0.14	523518875	150581	51.58	3460	3505	3460	4535	2445	3490	3476.66	2.28	0	14677	3600	3545	3515	3460	3430	3530	3445	51	1045	100	2510	5	1	50605754	1764	18.25	2.07	12	0.30	191.00	1683.00	4435	20230824	-21.42	2600	20230103	34.04	4435	-21.42	20230824	2600	34.04	20230103	4435	-21.42	20230824	2600	34.04	20230103	3.79	N	203650	100	50 억		1154996	N	N	0	N	00	N
63	20231219	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3490	0	3	0.00	407512480	117263	40.16	3460	3505	3460	4535	2445	3490	3475.20	2.28	0	13449	3600	3545	3515	3460	3430	3530	3445	51	1045	100	2510	5	1	50605754	1766	18.27	2.07	12	0.23	191.00	1683.00	4435	20230824	-21.31	2600	20230103	34.23	4435	-21.31	20230824	2600	34.23	20230103	4435	-21.31	20230824	2600	34.23	20230103	3.79	N	203650	100	50 억		1154996	N	N	0	N	00	N
64	20231219	100912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3480	-10	5	-0.29	347633735	100092	34.28	3460	3505	3460	4535	2445	3490	3473.14	2.28	0	13903	3600	3545	3515	3460	3430	3530	3445	51	1045	100	2510	5	1	50605754	1761	18.22	2.07	12	0.20	191.00	1683.00	4435	20230824	-21.53	2600	20230103	33.85	4435	-21.53	20230824	2600	33.85	20230103	4435	-21.53	20230824	2600	33.85	20230103	3.79	N	203650	100	50 억		1154996	N	N	0	N	00	N
65	20231219	090907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3470	-20	5	-0.57	50192910	14472	4.96	3460	3495	3460	4535	2445	3490	3468.28	2.28	0	-1004	3600	3545	3515	3460	3430	3530	3445	51	1045	100	2510	5	1	50605754	1756	18.17	2.06	12	0.03	191.00	1683.00	4435	20230824	-21.76	2600	20230103	33.46	4435	-21.76	20230824	2600	33.46	20230103	4435	-21.76	20230824	2600	33.46	20230103	3.79	N	203650	100	50 억		1154996	N	N	0	N	00	N
66	20231218	160907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3490	-15	5	-0.43	1004877765	286522	74.16	3555	3570	3485	4555	2455	3505	3507.17	2.28	0	2405	3608	3556	3513	3461	3418	3582	3487	51	1050	100	2520	5	1	50605754	1766	18.27	2.07	12	0.57	191.00	1683.00	4435	20230824	-21.31	2600	20230103	34.23	4435	-21.31	20230824	2600	34.23	20230103	4435	-21.31	20230824	2600	34.23	20230103	3.87	N	203650	100	50 억		1152590	N	N	0	N	00	N
67	20231218	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3500	-5	5	-0.14	918581655	261807	67.77	3555	3570	3490	4555	2455	3505	3508.62	2.28	0	1112	3608	3556	3513	3461	3418	3582	3487	51	1050	100	2520	5	1	50605754	1771	18.32	2.08	12	0.52	191.00	1683.00	4435	20230824	-21.08	2600	20230103	34.62	4435	-21.08	20230824	2600	34.62	20230103	4435	-21.08	20230824	2600	34.62	20230103	3.87	N	203650	100	50 억		1152590	N	N	0	N	00	N
68	20231218	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3495	-10	5	-0.29	770425565	219427	56.80	3555	3570	3490	4555	2455	3505	3511.08	2.28	0	937	3608	3556	3513	3461	3418	3582	3487	51	1050	100	2520	5	1	50605754	1769	18.30	2.08	12	0.43	191.00	1683.00	4435	20230824	-21.20	2600	20230103	34.42	4435	-21.20	20230824	2600	34.42	20230103	4435	-21.20	20230824	2600	34.42	20230103	3.87	N	203650	100	50 억		1152590	N	N	0	N	00	N
69	20231218	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3500	-5	5	-0.14	690837605	196671	50.91	3555	3570	3490	4555	2455	3505	3512.66	2.28	0	2963	3608	3556	3513	3461	3418	3582	3487	51	1050	100	2520	5	1	50605754	1771	18.32	2.08	12	0.39	191.00	1683.00	4435	20230824	-21.08	2600	20230103	34.62	4435	-21.08	20230824	2600	34.62	20230103	4435	-21.08	20230824	2600	34.62	20230103	3.87	N	203650	100	50 억		1152590	N	N	0	N	00	N
70	20231218	120901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3505	0	3	0.00	581994290	165542	42.85	3555	3570	3490	4555	2455	3505	3515.69	2.28	0	15989	3608	3556	3513	3461	3418	3582	3487	51	1050	100	2520	5	1	50605754	1774	18.35	2.08	12	0.33	191.00	1683.00	4435	20230824	-20.97	2600	20230103	34.81	4435	-20.97	20230824	2600	34.81	20230103	4435	-20.97	20230824	2600	34.81	20230103	3.87	N	203650	100	50 억		1152590	N	N	0	N	00	N
71	20231218	110904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3515	10	2	0.29	513948540	146146	37.83	3555	3570	3490	4555	2455	3505	3516.68	2.28	0	21142	3608	3556	3513	3461	3418	3582	3487	51	1050	100	2520	5	1	50605754	1779	18.40	2.09	12	0.29	191.00	1683.00	4435	20230824	-20.74	2600	20230103	35.19	4435	-20.74	20230824	2600	35.19	20230103	4435	-20.74	20230824	2600	35.19	20230103	3.87	N	203650	100	50 억		1152590	N	N	0	N	00	N
72	20231218	100902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3510	5	2	0.14	300264920	85348	22.09	3555	3570	3490	4555	2455	3505	3518.12	2.28	0	5813	3608	3556	3513	3461	3418	3582	3487	51	1050	100	2520	5	1	50605754	1776	18.38	2.09	12	0.17	191.00	1683.00	4435	20230824	-20.86	2600	20230103	35.00	4435	-20.86	20230824	2600	35.00	20230103	4435	-20.86	20230824	2600	35.00	20230103	3.87	N	203650	100	50 억		1152590	N	N	0	N	00	N
73	20231218	090901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3535	30	2	0.86	75083070	21235	5.50	3555	3570	3505	4555	2455	3505	3535.82	2.28	0	-4876	3608	3556	3513	3461	3418	3582	3487	51	1050	100	2520	5	1	50605754	1789	18.51	2.10	12	0.04	191.00	1683.00	4435	20230824	-20.29	2600	20230103	35.96	4435	-20.29	20230824	2600	35.96	20230103	4435	-20.29	20230824	2600	35.96	20230103	3.87	N	203650	100	50 억		1152590	N	N	0	N	00	N
74	20231215	160902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3505	50	2	1.45	1355482650	385402	69.85	3475	3565	3470	4490	2420	3455	3517.07	2.25	0	16366	3621	3537	3491	3407	3361	3515	3385	51	1035	100	2480	5	1	50605754	1774	18.35	2.08	12	0.76	191.00	1683.00	4435	20230824	-20.97	2600	20230103	34.81	4435	-20.97	20230824	2600	34.81	20230103	4435	-20.97	20230824	2600	34.81	20230103	3.91	N	203650	100	50 억		1136221	N	N	0	N	00	N
75	20231215	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3515	60	2	1.74	1269821700	360979	65.42	3475	3565	3470	4490	2420	3455	3517.72	2.25	0	9028	3621	3537	3491	3407	3361	3515	3385	51	1035	100	2480	5	1	50605754	1779	18.40	2.09	12	0.71	191.00	1683.00	4435	20230824	-20.74	2600	20230103	35.19	4435	-20.74	20230824	2600	35.19	20230103	4435	-20.74	20230824	2600	35.19	20230103	3.91	N	203650	100	50 억		1136221	N	N	0	N	00	N
76	20231215	140905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3520	65	2	1.88	1143319970	325032	58.91	3475	3565	3470	4490	2420	3455	3517.56	2.25	0	10981	3621	3537	3491	3407	3361	3515	3385	51	1035	100	2480	5	1	50605754	1781	18.43	2.09	12	0.64	191.00	1683.00	4435	20230824	-20.63	2600	20230103	35.38	4435	-20.63	20230824	2600	35.38	20230103	4435	-20.63	20230824	2600	35.38	20230103	3.91	N	203650	100	50 억		1136221	N	N	0	N	00	N
77	20231215	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3520	65	2	1.88	956977455	272114	49.32	3475	3565	3470	4490	2420	3455	3516.83	2.25	0	11430	3621	3537	3491	3407	3361	3515	3385	51	1035	100	2480	5	1	50605754	1781	18.43	2.09	12	0.54	191.00	1683.00	4435	20230824	-20.63	2600	20230103	35.38	4435	-20.63	20230824	2600	35.38	20230103	4435	-20.63	20230824	2600	35.38	20230103	3.91	N	203650	100	50 억		1136221	N	N	0	N	00	N
78	20231215	120901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3550	95	2	2.75	740987610	211139	38.27	3475	3555	3470	4490	2420	3455	3509.48	2.25	0	10908	3621	3537	3491	3407	3361	3515	3385	51	1035	100	2480	5	1	50605754	1797	18.59	2.11	12	0.42	191.00	1683.00	4435	20230824	-19.95	2600	20230103	36.54	4435	-19.95	20230824	2600	36.54	20230103	4435	-19.95	20230824	2600	36.54	20230103	3.91	N	203650	100	50 억		1136221	N	N	0	N	00	N
79	20231215	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3535	80	2	2.32	587156720	167644	30.38	3475	3550	3470	4490	2420	3455	3502.40	2.25	0	8362	3621	3537	3491	3407	3361	3515	3385	51	1035	100	2480	5	1	50605754	1789	18.51	2.10	12	0.33	191.00	1683.00	4435	20230824	-20.29	2600	20230103	35.96	4435	-20.29	20230824	2600	35.96	20230103	4435	-20.29	20230824	2600	35.96	20230103	3.91	N	203650	100	50 억		1136221	N	N	0	N	00	N
80	20231215	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3510	55	2	1.59	360413625	103199	18.70	3475	3515	3470	4490	2420	3455	3492.41	2.25	0	22791	3621	3537	3491	3407	3361	3515	3385	51	1035	100	2480	5	1	50605754	1776	18.38	2.09	12	0.20	191.00	1683.00	4435	20230824	-20.86	2600	20230103	35.00	4435	-20.86	20230824	2600	35.00	20230103	4435	-20.86	20230824	2600	35.00	20230103	3.91	N	203650	100	50 억		1136221	N	N	0	N	00	N
81	20231215	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3490	35	2	1.01	150289795	43085	7.81	3475	3510	3470	4490	2420	3455	3488.22	2.25	0	19480	3621	3537	3491	3407	3361	3515	3385	51	1035	100	2480	5	1	50605754	1766	18.27	2.07	12	0.09	191.00	1683.00	4435	20230824	-21.31	2600	20230103	34.23	4435	-21.31	20230824	2600	34.23	20230103	4435	-21.31	20230824	2600	34.23	20230103	3.91	N	203650	100	50 억		1136221	N	N	0	N	00	N
82	20231214	160856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3455	-45	5	-1.29	1901154010	544657	105.91	3530	3575	3445	4550	2450	3500	3490.57	2.23	-4983	6624	3606	3552	3526	3472	3446	3540	3460	51	1050	100	2520	5	1	50605754	1748	18.09	2.05	12	1.08	191.00	1683.00	4435	20230824	-22.10	2600	20230103	32.88	4435	-22.10	20230824	2600	32.88	20230103	4435	-22.10	20230824	2600	32.88	20230103	3.80	N	203650	100	50 억		1129645	N	N	0	N	00	N
83	20231214	150927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3460	-40	5	-1.14	1803087425	516282	100.39	3530	3575	3445	4550	2450	3500	3492.45	2.23	-4983	3391	3606	3552	3526	3472	3446	3540	3460	51	1050	100	2520	5	1	50605754	1751	18.12	2.06	12	1.02	191.00	1683.00	4435	20230824	-21.98	2600	20230103	33.08	4435	-21.98	20230824	2600	33.08	20230103	4435	-21.98	20230824	2600	33.08	20230103	3.80	N	203650	100	50 억		1129645	N	N	0	N	00	N
84	20231214	140900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3465	-35	5	-1.00	1524313235	435665	84.72	3530	3575	3445	4550	2450	3500	3498.82	2.23	-4983	-1224	3606	3552	3526	3472	3446	3540	3460	51	1050	100	2520	5	1	50605754	1753	18.14	2.06	12	0.86	191.00	1683.00	4435	20230824	-21.87	2600	20230103	33.27	4435	-21.87	20230824	2600	33.27	20230103	4435	-21.87	20230824	2600	33.27	20230103	3.80	N	203650	100	50 억		1129645	N	N	0	N	00	N
85	20231214	130925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3470	-30	5	-0.86	1405018840	401308	78.04	3530	3575	3445	4550	2450	3500	3501.10	2.23	-4983	1230	3606	3552	3526	3472	3446	3540	3460	51	1050	100	2520	5	1	50605754	1756	18.17	2.06	12	0.79	191.00	1683.00	4435	20230824	-21.76	2600	20230103	33.46	4435	-21.76	20230824	2600	33.46	20230103	4435	-21.76	20230824	2600	33.46	20230103	3.80	N	203650	100	50 억		1129645	N	N	0	N	00	N
86	20231214	120938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3465	-35	5	-1.00	1322083640	377335	73.37	3530	3575	3445	4550	2450	3500	3503.74	2.23	-4983	3289	3606	3552	3526	3472	3446	3540	3460	51	1050	100	2520	5	1	50605754	1753	18.14	2.06	12	0.75	191.00	1683.00	4435	20230824	-21.87	2600	20230103	33.27	4435	-21.87	20230824	2600	33.27	20230103	4435	-21.87	20230824	2600	33.27	20230103	3.80	N	203650	100	50 억		1129645	N	N	0	N	00	N
87	20231214	110910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3485	-15	5	-0.43	963574835	273761	53.23	3530	3575	3460	4550	2450	3500	3519.77	2.23	-4983	5323	3606	3552	3526	3472	3446	3540	3460	51	1050	100	2520	5	1	50605754	1764	18.25	2.07	12	0.54	191.00	1683.00	4435	20230824	-21.42	2600	20230103	34.04	4435	-21.42	20230824	2600	34.04	20230103	4435	-21.42	20230824	2600	34.04	20230103	3.80	N	203650	100	50 억		1129645	N	N	0	N	00	N
88	20231214	100850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3495	-5	5	-0.14	647771465	182863	35.56	3530	3575	3495	4550	2450	3500	3542.39	2.23	-4983	27582	3606	3552	3526	3472	3446	3540	3460	51	1050	100	2520	5	1	50605754	1769	18.30	2.08	12	0.36	191.00	1683.00	4435	20230824	-21.20	2600	20230103	34.42	4435	-21.20	20230824	2600	34.42	20230103	4435	-21.20	20230824	2600	34.42	20230103	3.80	N	203650	100	50 억		1129645	N	N	0	N	00	N
89	20231214	090829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3555	55	2	1.57	180203340	50718	9.86	3530	3575	3530	4550	2450	3500	3553.05	2.23	-4983	19191	3606	3552	3526	3472	3446	3540	3460	51	1050	100	2520	5	1	50605754	1799	18.61	2.11	12	0.10	191.00	1683.00	4435	20230824	-19.84	2600	20230103	36.73	4435	-19.84	20230824	2600	36.73	20230103	4435	-19.84	20230824	2600	36.73	20230103	3.80	N	203650	100	50 억		1129645	N	N	0	N	00	N
90	20231213	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3500	-80	5	-2.23	1798530055	509577	84.19	3540	3580	3500	4650	2510	3580	3529.64	2.21	-4916	17577	3683	3631	3598	3546	3513	3615	3530	51	1070	100	2570	5	1	50605754	1771	18.32	2.08	12	1.01	191.00	1683.00	4435	20230824	-21.08	2600	20230103	34.62	4435	-21.08	20230824	2600	34.62	20230103	4435	-21.08	20230824	2600	34.62	20230103	3.77	N	203650	100	50 억		1117155	N	N	0	N	00	N
91	20231213	150914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3510	-70	5	-1.96	1626998660	460628	76.10	3540	3580	3510	4650	2510	3580	3532.12	2.21	-4916	12741	3683	3631	3598	3546	3513	3615	3530	51	1070	100	2570	5	1	50605754	1776	18.38	2.09	12	0.91	191.00	1683.00	4435	20230824	-20.86	2600	20230103	35.00	4435	-20.86	20230824	2600	35.00	20230103	4435	-20.86	20230824	2600	35.00	20230103	3.77	N	203650	100	50 억		1117155	N	N	0	N	00	N
92	20231213	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3515	-65	5	-1.82	1402405155	396725	65.54	3540	3580	3510	4650	2510	3580	3534.94	2.21	-4916	27047	3683	3631	3598	3546	3513	3615	3530	51	1070	100	2570	5	1	50605754	1779	18.40	2.09	12	0.78	191.00	1683.00	4435	20230824	-20.74	2600	20230103	35.19	4435	-20.74	20230824	2600	35.19	20230103	4435	-20.74	20230824	2600	35.19	20230103	3.77	N	203650	100	50 억		1117155	N	N	0	N	00	N
93	20231213	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3515	-65	5	-1.82	1204597070	340465	56.25	3540	3580	3510	4650	2510	3580	3538.08	2.21	-4916	23020	3683	3631	3598	3546	3513	3615	3530	51	1070	100	2570	5	1	50605754	1779	18.40	2.09	12	0.67	191.00	1683.00	4435	20230824	-20.74	2600	20230103	35.19	4435	-20.74	20230824	2600	35.19	20230103	4435	-20.74	20230824	2600	35.19	20230103	3.77	N	203650	100	50 억		1117155	N	N	0	N	00	N
94	20231213	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3520	-60	5	-1.68	1023541015	289018	47.75	3540	3580	3510	4650	2510	3580	3541.43	2.21	-4916	11533	3683	3631	3598	3546	3513	3615	3530	51	1070	100	2570	5	1	50605754	1781	18.43	2.09	12	0.57	191.00	1683.00	4435	20230824	-20.63	2600	20230103	35.38	4435	-20.63	20230824	2600	35.38	20230103	4435	-20.63	20230824	2600	35.38	20230103	3.77	N	203650	100	50 억		1117155	N	N	0	N	00	N
95	20231213	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3555	-25	5	-0.70	740136530	208625	34.47	3540	3580	3525	4650	2510	3580	3547.67	2.21	-4916	736	3683	3631	3598	3546	3513	3615	3530	51	1070	100	2570	5	1	50605754	1799	18.61	2.11	12	0.41	191.00	1683.00	4435	20230824	-19.84	2600	20230103	36.73	4435	-19.84	20230824	2600	36.73	20230103	4435	-19.84	20230824	2600	36.73	20230103	3.77	N	203650	100	50 억		1117155	N	N	0	N	00	N
96	20231213	100919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3555	-25	5	-0.70	531640840	149749	24.74	3540	3580	3525	4650	2510	3580	3550.19	2.21	-4916	-6468	3683	3631	3598	3546	3513	3615	3530	51	1070	100	2570	5	1	50605754	1799	18.61	2.11	12	0.30	191.00	1683.00	4435	20230824	-19.84	2600	20230103	36.73	4435	-19.84	20230824	2600	36.73	20230103	4435	-19.84	20230824	2600	36.73	20230103	3.77	N	203650	100	50 억		1117155	N	N	0	N	00	N
97	20231213	090906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3545	-35	5	-0.98	171221370	48242	7.97	3540	3575	3525	4650	2510	3580	3549.15	2.21	-4916	11028	3683	3631	3598	3546	3513	3615	3530	51	1070	100	2570	5	1	50605754	1794	18.56	2.11	12	0.10	191.00	1683.00	4435	20230824	-20.07	2600	20230103	36.35	4435	-20.07	20230824	2600	36.35	20230103	4435	-20.07	20230824	2600	36.35	20230103	3.77	N	203650	100	50 억		1117155	N	N	0	N	00	N
98	20231212	160836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	-65	5	-1.78	2145586115	597656	28.86	3645	3650	3565	4735	2555	3645	3589.88	2.23	0	-10498	3848	3746	3643	3541	3438	3797	3592	51	1090	100	2620	5	1	50605754	1812	18.74	2.13	12	1.18	191.00	1683.00	4435	20230824	-19.28	2600	20230103	37.69	4435	-19.28	20230824	2600	37.69	20230103	4435	-19.28	20230824	2600	37.69	20230103	3.82	N	203650	100	50 억		1128011	N	N	0	N	00	N
99	20231212	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	-55	5	-1.51	2035374785	566903	27.38	3645	3650	3565	4735	2555	3645	3590.19	2.23	0	-11853	3848	3746	3643	3541	3438	3797	3592	51	1090	100	2620	5	1	50605754	1817	18.80	2.13	12	1.12	191.00	1683.00	4435	20230824	-19.05	2600	20230103	38.08	4435	-19.05	20230824	2600	38.08	20230103	4435	-19.05	20230824	2600	38.08	20230103	3.82	N	203650	100	50 억		1128011	N	N	0	N	00	N
100	20231212	140757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	-55	5	-1.51	1896354305	528214	25.51	3645	3650	3565	4735	2555	3645	3589.97	2.23	0	-13935	3848	3746	3643	3541	3438	3797	3592	51	1090	100	2620	5	1	50605754	1817	18.80	2.13	12	1.04	191.00	1683.00	4435	20230824	-19.05	2600	20230103	38.08	4435	-19.05	20230824	2600	38.08	20230103	4435	-19.05	20230824	2600	38.08	20230103	3.82	N	203650	100	50 억		1128011	N	N	0	N	00	N
101	20231212	130802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	-60	5	-1.65	1798076805	500848	24.19	3645	3650	3565	4735	2555	3645	3589.90	2.23	0	-12176	3848	3746	3643	3541	3438	3797	3592	51	1090	100	2620	5	1	50605754	1814	18.77	2.13	12	0.99	191.00	1683.00	4435	20230824	-19.17	2600	20230103	37.88	4435	-19.17	20230824	2600	37.88	20230103	4435	-19.17	20230824	2600	37.88	20230103	3.82	N	203650	100	50 억		1128011	N	N	0	N	00	N
102	20231212	120751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	-55	5	-1.51	1713103505	477169	23.04	3645	3650	3565	4735	2555	3645	3589.97	2.23	0	-10348	3848	3746	3643	3541	3438	3797	3592	51	1090	100	2620	5	1	50605754	1817	18.80	2.13	12	0.94	191.00	1683.00	4435	20230824	-19.05	2600	20230103	38.08	4435	-19.05	20230824	2600	38.08	20230103	4435	-19.05	20230824	2600	38.08	20230103	3.82	N	203650	100	50 억		1128011	N	N	0	N	00	N
103	20231212	110806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	-55	5	-1.51	1564142630	435595	21.03	3645	3650	3565	4735	2555	3645	3590.63	2.23	0	-9800	3848	3746	3643	3541	3438	3797	3592	51	1090	100	2620	5	1	50605754	1817	18.80	2.13	12	0.86	191.00	1683.00	4435	20230824	-19.05	2600	20230103	38.08	4435	-19.05	20230824	2600	38.08	20230103	4435	-19.05	20230824	2600	38.08	20230103	3.82	N	203650	100	50 억		1128011	N	N	0	N	00	N
104	20231212	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	-65	5	-1.78	1364046855	379747	18.34	3645	3650	3565	4735	2555	3645	3591.78	2.23	0	-12363	3848	3746	3643	3541	3438	3797	3592	51	1090	100	2620	5	1	50605754	1812	18.74	2.13	12	0.75	191.00	1683.00	4435	20230824	-19.28	2600	20230103	37.69	4435	-19.28	20230824	2600	37.69	20230103	4435	-19.28	20230824	2600	37.69	20230103	3.82	N	203650	100	50 억		1128011	N	N	0	N	00	N
105	20231212	090836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3615	-30	5	-0.82	454623950	126539	6.11	3645	3650	3565	4735	2555	3645	3592.12	2.23	0	-14402	3848	3746	3643	3541	3438	3797	3592	51	1090	100	2620	5	1	50605754	1829	18.93	2.15	12	0.25	191.00	1683.00	4435	20230824	-18.49	2600	20230103	39.04	4435	-18.49	20230824	2600	39.04	20230103	4435	-18.49	20230824	2600	39.04	20230103	3.82	N	203650	100	50 억		1128011	N	N	0	N	00	N
106	20231211	160839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3645	105	2	2.97	7496584635	2054911	386.63	3555	3745	3540	4600	2480	3540	3648.15	2.40	-80980	-162889	3610	3575	3545	3510	3480	3592	3527	51	1060	100	2540	5	1	50605754	1845	19.08	2.17	12	4.06	191.00	1683.00	4435	20230824	-17.81	2600	20230103	40.19	4435	-17.81	20230824	2600	40.19	20230103	4435	-17.81	20230824	2600	40.19	20230103	3.86	N	203650	100	50 억		1216539	N	N	0	N	00	N
107	20231211	150836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3640	100	2	2.82	7046679215	1931153	363.34	3555	3745	3540	4600	2480	3540	3648.96	2.40	-80980	-167658	3610	3575	3545	3510	3480	3592	3527	51	1060	100	2540	5	1	50605754	1842	19.06	2.16	12	3.82	191.00	1683.00	4435	20230824	-17.93	2600	20230103	40.00	4435	-17.93	20230824	2600	40.00	20230103	4435	-17.93	20230824	2600	40.00	20230103	3.86	N	203650	100	50 억		1216539	N	N	0	N	00	N
108	20231211	140835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	40	2	1.13	2405967770	668433	125.76	3555	3635	3540	4600	2480	3540	3599.43	2.40	-80980	-14051	3610	3575	3545	3510	3480	3592	3527	51	1060	100	2540	5	1	50605754	1812	18.74	2.13	12	1.32	191.00	1683.00	4435	20230824	-19.28	2600	20230103	37.69	4435	-19.28	20230824	2600	37.69	20230103	4435	-19.28	20230824	2600	37.69	20230103	3.86	N	203650	100	50 억		1216539	N	N	0	N	00	N
109	20231211	130835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3605	65	2	1.84	1967752625	546816	102.88	3555	3625	3540	4600	2480	3540	3598.58	2.40	-80980	-30130	3610	3575	3545	3510	3480	3592	3527	51	1060	100	2540	5	1	50605754	1824	18.87	2.14	12	1.08	191.00	1683.00	4435	20230824	-18.71	2600	20230103	38.65	4435	-18.71	20230824	2600	38.65	20230103	4435	-18.71	20230824	2600	38.65	20230103	3.86	N	203650	100	50 억		1216539	N	N	0	N	00	N
110	20231211	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	50	2	1.41	1647645315	458044	86.18	3555	3625	3540	4600	2480	3540	3597.15	2.40	-80980	-49688	3610	3575	3545	3510	3480	3592	3527	51	1060	100	2540	5	1	50605754	1817	18.80	2.13	12	0.91	191.00	1683.00	4435	20230824	-19.05	2600	20230103	38.08	4435	-19.05	20230824	2600	38.08	20230103	4435	-19.05	20230824	2600	38.08	20230103	3.86	N	203650	100	50 억		1216539	N	N	0	N	00	N
111	20231211	110832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	60	2	1.69	1452934550	403883	75.99	3555	3625	3540	4600	2480	3540	3597.44	2.40	-80980	-40055	3610	3575	3545	3510	3480	3592	3527	51	1060	100	2540	5	1	50605754	1822	18.85	2.14	12	0.80	191.00	1683.00	4435	20230824	-18.83	2600	20230103	38.46	4435	-18.83	20230824	2600	38.46	20230103	4435	-18.83	20230824	2600	38.46	20230103	3.86	N	203650	100	50 억		1216539	N	N	0	N	00	N
112	20231211	100831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3595	55	2	1.55	1080812605	300655	56.57	3555	3625	3540	4600	2480	3540	3594.89	2.40	-80980	-35867	3610	3575	3545	3510	3480	3592	3527	51	1060	100	2540	5	1	50605754	1819	18.82	2.14	12	0.59	191.00	1683.00	4435	20230824	-18.94	2600	20230103	38.27	4435	-18.94	20230824	2600	38.27	20230103	4435	-18.94	20230824	2600	38.27	20230103	3.86	N	203650	100	50 억		1216539	N	N	0	N	00	N
113	20231211	090831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3565	25	2	0.71	226484795	63487	11.94	3555	3595	3540	4600	2480	3540	3567.48	2.40	-80980	-22331	3610	3575	3545	3510	3480	3592	3527	51	1060	100	2540	5	1	50605754	1804	18.66	2.12	12	0.13	191.00	1683.00	4435	20230824	-19.62	2600	20230103	37.12	4435	-19.62	20230824	2600	37.12	20230103	4435	-19.62	20230824	2600	37.12	20230103	3.86	N	203650	100	50 억		1216539	N	N	0	N	00	N
114	20231208	160822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3540	40	2	1.14	1838942215	517928	60.57	3530	3580	3515	4550	2450	3500	3550.63	2.40	0	80992	3656	3577	3531	3452	3406	3555	3430	51	1050	100	2520	5	1	50605754	1791	18.53	2.10	12	1.02	191.00	1683.00	4435	20230824	-20.18	2600	20230103	36.15	4435	-20.18	20230824	2600	36.15	20230103	4435	-20.18	20230824	2600	36.15	20230103	3.96	N	203650	100	50 억		1216539	N	N	0	N	00	N
115	20231208	150826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3550	50	2	1.43	1673633160	471293	55.11	3530	3580	3515	4550	2450	3500	3551.15	2.40	0	67873	3656	3577	3531	3452	3406	3555	3430	51	1050	100	2520	5	1	50605754	1797	18.59	2.11	12	0.93	191.00	1683.00	4435	20230824	-19.95	2600	20230103	36.54	4435	-19.95	20230824	2600	36.54	20230103	4435	-19.95	20230824	2600	36.54	20230103	3.96	N	203650	100	50 억		1216539	N	N	0	N	00	N
116	20231208	140824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3550	50	2	1.43	1495866195	421211	49.26	3530	3580	3515	4550	2450	3500	3551.35	2.40	0	57450	3656	3577	3531	3452	3406	3555	3430	51	1050	100	2520	5	1	50605754	1797	18.59	2.11	12	0.83	191.00	1683.00	4435	20230824	-19.95	2600	20230103	36.54	4435	-19.95	20230824	2600	36.54	20230103	4435	-19.95	20230824	2600	36.54	20230103	3.96	N	203650	100	50 억		1216539	N	N	0	N	00	N
117	20231208	130823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3565	65	2	1.86	1316038560	370682	43.35	3530	3580	3515	4550	2450	3500	3550.32	2.40	0	42572	3656	3577	3531	3452	3406	3555	3430	51	1050	100	2520	5	1	50605754	1804	18.66	2.12	12	0.73	191.00	1683.00	4435	20230824	-19.62	2600	20230103	37.12	4435	-19.62	20230824	2600	37.12	20230103	4435	-19.62	20230824	2600	37.12	20230103	3.96	N	203650	100	50 억		1216539	N	N	0	N	00	N
118	20231208	120821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3555	55	2	1.57	1149763925	323946	37.88	3530	3580	3515	4550	2450	3500	3549.25	2.40	0	47709	3656	3577	3531	3452	3406	3555	3430	51	1050	100	2520	5	1	50605754	1799	18.61	2.11	12	0.64	191.00	1683.00	4435	20230824	-19.84	2600	20230103	36.73	4435	-19.84	20230824	2600	36.73	20230103	4435	-19.84	20230824	2600	36.73	20230103	3.96	N	203650	100	50 억		1216539	N	N	0	N	00	N
119	20231208	110818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	70	2	2.00	981376255	276635	32.35	3530	3580	3515	4550	2450	3500	3547.55	2.40	0	54285	3656	3577	3531	3452	3406	3555	3430	51	1050	100	2520	5	1	50605754	1807	18.69	2.12	12	0.55	191.00	1683.00	4435	20230824	-19.50	2600	20230103	37.31	4435	-19.50	20230824	2600	37.31	20230103	4435	-19.50	20230824	2600	37.31	20230103	3.96	N	203650	100	50 억		1216539	N	N	0	N	00	N
120	20231208	100827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3545	45	2	1.29	683907100	193022	22.57	3530	3565	3515	4550	2450	3500	3543.16	2.40	0	53901	3656	3577	3531	3452	3406	3555	3430	51	1050	100	2520	5	1	50605754	1794	18.56	2.11	12	0.38	191.00	1683.00	4435	20230824	-20.07	2600	20230103	36.35	4435	-20.07	20230824	2600	36.35	20230103	4435	-20.07	20230824	2600	36.35	20230103	3.96	N	203650	100	50 억		1216539	N	N	0	N	00	N
121	20231208	090816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3545	45	2	1.29	222941780	63014	7.37	3530	3560	3515	4550	2450	3500	3537.97	2.40	0	23737	3656	3577	3531	3452	3406	3555	3430	51	1050	100	2520	5	1	50605754	1794	18.56	2.11	12	0.12	191.00	1683.00	4435	20230824	-20.07	2600	20230103	36.35	4435	-20.07	20230824	2600	36.35	20230103	4435	-20.07	20230824	2600	36.35	20230103	3.96	N	203650	100	50 억		1216539	N	N	0	N	00	N
122	20231207	160820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3500	-85	5	-2.37	2910809875	824789	40.23	3600	3610	3485	4660	2510	3585	3529.06	2.23	0	81410	3721	3652	3576	3507	3431	3687	3542	51	1075	100	2580	5	1	50605754	1771	18.32	2.08	12	1.63	191.00	1683.00	4435	20230824	-21.08	2600	20230103	34.62	4435	-21.08	20230824	2600	34.62	20230103	4435	-21.08	20230824	2600	34.62	20230103	3.64	N	203650	100	50 억		1129054	N	N	0	N	00	N
123	20231207	150822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3510	-75	5	-2.09	2739269575	775860	37.84	3600	3610	3485	4660	2510	3585	3530.46	2.23	0	74813	3721	3652	3576	3507	3431	3687	3542	51	1075	100	2580	5	1	50605754	1776	18.38	2.09	12	1.53	191.00	1683.00	4435	20230824	-20.86	2600	20230103	35.00	4435	-20.86	20230824	2600	35.00	20230103	4435	-20.86	20230824	2600	35.00	20230103	3.64	N	203650	100	50 억		1129054	N	N	0	N	00	N
124	20231207	140817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3510	-75	5	-2.09	2404518765	680412	33.19	3600	3610	3485	4660	2510	3585	3533.74	2.23	0	55242	3721	3652	3576	3507	3431	3687	3542	51	1075	100	2580	5	1	50605754	1776	18.38	2.09	12	1.34	191.00	1683.00	4435	20230824	-20.86	2600	20230103	35.00	4435	-20.86	20230824	2600	35.00	20230103	4435	-20.86	20230824	2600	35.00	20230103	3.64	N	203650	100	50 억		1129054	N	N	0	N	00	N
125	20231207	130816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3520	-65	5	-1.81	2243888305	634707	30.96	3600	3610	3485	4660	2510	3585	3535.13	2.23	0	49734	3721	3652	3576	3507	3431	3687	3542	51	1075	100	2580	5	1	50605754	1781	18.43	2.09	12	1.25	191.00	1683.00	4435	20230824	-20.63	2600	20230103	35.38	4435	-20.63	20230824	2600	35.38	20230103	4435	-20.63	20230824	2600	35.38	20230103	3.64	N	203650	100	50 억		1129054	N	N	0	N	00	N
126	20231207	120819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3520	-65	5	-1.81	2142561060	605936	29.55	3600	3610	3485	4660	2510	3585	3535.77	2.23	0	49736	3721	3652	3576	3507	3431	3687	3542	51	1075	100	2580	5	1	50605754	1781	18.43	2.09	12	1.20	191.00	1683.00	4435	20230824	-20.63	2600	20230103	35.38	4435	-20.63	20230824	2600	35.38	20230103	4435	-20.63	20230824	2600	35.38	20230103	3.64	N	203650	100	50 억		1129054	N	N	0	N	00	N
127	20231207	110814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3515	-70	5	-1.95	2014521335	569557	27.78	3600	3610	3485	4660	2510	3585	3536.80	2.23	0	53302	3721	3652	3576	3507	3431	3687	3542	51	1075	100	2580	5	1	50605754	1779	18.40	2.09	12	1.13	191.00	1683.00	4435	20230824	-20.74	2600	20230103	35.19	4435	-20.74	20230824	2600	35.19	20230103	4435	-20.74	20230824	2600	35.19	20230103	3.64	N	203650	100	50 억		1129054	N	N	0	N	00	N
128	20231207	100811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3530	-55	5	-1.53	1414233010	398306	19.43	3600	3610	3505	4660	2510	3585	3550.42	2.23	0	33321	3721	3652	3576	3507	3431	3687	3542	51	1075	100	2580	5	1	50605754	1786	18.48	2.10	12	0.79	191.00	1683.00	4435	20230824	-20.41	2600	20230103	35.77	4435	-20.41	20230824	2600	35.77	20230103	4435	-20.41	20230824	2600	35.77	20230103	3.64	N	203650	100	50 억		1129054	N	N	0	N	00	N
129	20231207	090819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	-15	5	-0.42	426243490	118886	5.80	3600	3610	3555	4660	2510	3585	3585.32	2.23	0	-14029	3721	3652	3576	3507	3431	3687	3542	51	1075	100	2580	5	1	50605754	1807	18.69	2.12	12	0.23	191.00	1683.00	4435	20230824	-19.50	2600	20230103	37.31	4435	-19.50	20230824	2600	37.31	20230103	4435	-19.50	20230824	2600	37.31	20230103	3.64	N	203650	100	50 억		1129054	N	N	0	N	00	N
130	20231206	160807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	120	2	3.46	7278754640	2031063	39.40	3500	3645	3500	4500	2430	3465	3583.74	2.17	0	34528	3941	3702	3581	3342	3221	3642	3282	51	1035	100	2490	5	1	50605754	1814	18.77	2.13	12	4.01	191.00	1683.00	4435	20230824	-19.17	2600	20230103	37.88	4435	-19.17	20230824	2600	37.88	20230103	4435	-19.17	20230824	2600	37.88	20230103	3.68	N	203650	100	50 억		1096535	N	N	0	N	00	N
131	20231206	150821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	115	2	3.32	7083468090	1976571	38.34	3500	3645	3500	4500	2430	3465	3583.74	2.17	0	25774	3941	3702	3581	3342	3221	3642	3282	51	1035	100	2490	5	1	50605754	1812	18.74	2.13	12	3.91	191.00	1683.00	4435	20230824	-19.28	2600	20230103	37.69	4435	-19.28	20230824	2600	37.69	20230103	4435	-19.28	20230824	2600	37.69	20230103	3.68	N	203650	100	50 억		1096535	N	N	0	N	00	N
132	20231206	140819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3595	130	2	3.75	6745387290	1882057	36.51	3500	3645	3500	4500	2430	3465	3584.08	2.17	0	10391	3941	3702	3581	3342	3221	3642	3282	51	1035	100	2490	5	1	50605754	1819	18.82	2.14	12	3.72	191.00	1683.00	4435	20230824	-18.94	2600	20230103	38.27	4435	-18.94	20230824	2600	38.27	20230103	4435	-18.94	20230824	2600	38.27	20230103	3.68	N	203650	100	50 억		1096535	N	N	0	N	00	N
133	20231206	130809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	145	2	4.18	5916853650	1651447	32.03	3500	3645	3500	4500	2430	3465	3582.86	2.17	0	437	3941	3702	3581	3342	3221	3642	3282	51	1035	100	2490	5	1	50605754	1827	18.90	2.14	12	3.26	191.00	1683.00	4435	20230824	-18.60	2600	20230103	38.85	4435	-18.60	20230824	2600	38.85	20230103	4435	-18.60	20230824	2600	38.85	20230103	3.68	N	203650	100	50 억		1096535	N	N	0	N	00	N
134	20231206	120807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3565	100	2	2.89	5060120610	1413307	27.41	3500	3645	3500	4500	2430	3465	3580.38	2.17	0	23476	3941	3702	3581	3342	3221	3642	3282	51	1035	100	2490	5	1	50605754	1804	18.66	2.12	12	2.79	191.00	1683.00	4435	20230824	-19.62	2600	20230103	37.12	4435	-19.62	20230824	2600	37.12	20230103	4435	-19.62	20230824	2600	37.12	20230103	3.68	N	203650	100	50 억		1096535	N	N	0	N	00	N
135	20231206	110820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3545	80	2	2.31	4887789310	1364763	26.47	3500	3645	3500	4500	2430	3465	3581.46	2.17	0	18688	3941	3702	3581	3342	3221	3642	3282	51	1035	100	2490	5	1	50605754	1794	18.56	2.11	12	2.70	191.00	1683.00	4435	20230824	-20.07	2600	20230103	36.35	4435	-20.07	20230824	2600	36.35	20230103	4435	-20.07	20230824	2600	36.35	20230103	3.68	N	203650	100	50 억		1096535	N	N	0	N	00	N
136	20231206	100810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	105	2	3.03	4225371115	1177583	22.84	3500	3645	3500	4500	2430	3465	3588.22	2.17	0	16304	3941	3702	3581	3342	3221	3642	3282	51	1035	100	2490	5	1	50605754	1807	18.69	2.12	12	2.33	191.00	1683.00	4435	20230824	-19.50	2600	20230103	37.31	4435	-19.50	20230824	2600	37.31	20230103	4435	-19.50	20230824	2600	37.31	20230103	3.68	N	203650	100	50 억		1096535	N	N	0	N	00	N
137	20231206	090812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	110	2	3.17	1605579980	447519	8.68	3500	3640	3500	4500	2430	3465	3587.87	2.17	0	-17168	3941	3702	3581	3342	3221	3642	3282	51	1035	100	2490	5	1	50605754	1809	18.72	2.12	12	0.88	191.00	1683.00	4435	20230824	-19.39	2600	20230103	37.50	4435	-19.39	20230824	2600	37.50	20230103	4435	-19.39	20230824	2600	37.50	20230103	3.68	N	203650	100	50 억		1096535	N	N	0	N	00	N
138	20231205	160816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3465	-65	5	-1.84	18845989550	5125663	506.19	3635	3820	3460	4585	2475	3530	3676.96	2.69	0	-264098	3660	3595	3540	3475	3420	3627	3507	51	1055	100	2540	5	1	50605754	1753	18.14	2.06	12	10.13	191.00	1683.00	4435	20230824	-21.87	2600	20230103	33.27	4435	-21.87	20230824	2600	33.27	20230103	4435	-21.87	20230824	2600	33.27	20230103	3.65	N	203650	100	50 억		1359717	N	N	0	N	00	N
139	20231205	150812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3470	-60	5	-1.70	18526614575	5033570	497.10	3635	3820	3460	4585	2475	3530	3680.63	2.69	0	-299883	3660	3595	3540	3475	3420	3627	3507	51	1055	100	2540	5	1	50605754	1756	18.17	2.06	12	9.95	191.00	1683.00	4435	20230824	-21.76	2600	20230103	33.46	4435	-21.76	20230824	2600	33.46	20230103	4435	-21.76	20230824	2600	33.46	20230103	3.65	N	203650	100	50 억		1359717	N	N	0	N	00	N
140	20231205	140813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3520	-10	5	-0.28	17659495885	4785091	472.56	3635	3820	3500	4585	2475	3530	3690.54	2.69	0	-341966	3660	3595	3540	3475	3420	3627	3507	51	1055	100	2540	5	1	50605754	1781	18.43	2.09	12	9.46	191.00	1683.00	4435	20230824	-20.63	2600	20230103	35.38	4435	-20.63	20230824	2600	35.38	20230103	4435	-20.63	20230824	2600	35.38	20230103	3.65	N	203650	100	50 억		1359717	N	N	0	N	00	N
141	20231205	130809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3555	25	2	0.71	16685604465	4509333	445.32	3635	3820	3550	4585	2475	3530	3700.26	2.69	0	-321735	3660	3595	3540	3475	3420	3627	3507	51	1055	100	2540	5	1	50605754	1799	18.61	2.11	12	8.91	191.00	1683.00	4435	20230824	-19.84	2600	20230103	36.73	4435	-19.84	20230824	2600	36.73	20230103	4435	-19.84	20230824	2600	36.73	20230103	3.65	N	203650	100	50 억		1359717	N	N	0	N	00	N
142	20231205	120806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	80	2	2.27	15938779975	4300186	424.67	3635	3820	3570	4585	2475	3530	3706.56	2.69	0	-307151	3660	3595	3540	3475	3420	3627	3507	51	1055	100	2540	5	1	50605754	1827	18.90	2.14	12	8.50	191.00	1683.00	4435	20230824	-18.60	2600	20230103	38.85	4435	-18.60	20230824	2600	38.85	20230103	4435	-18.60	20230824	2600	38.85	20230103	3.65	N	203650	100	50 억		1359717	N	N	0	N	00	N
143	20231205	110807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	60	2	1.70	15051675090	4053638	400.32	3635	3820	3570	4585	2475	3530	3713.15	2.69	0	-269510	3660	3595	3540	3475	3420	3627	3507	51	1055	100	2540	5	1	50605754	1817	18.80	2.13	12	8.01	191.00	1683.00	4435	20230824	-19.05	2600	20230103	38.08	4435	-19.05	20230824	2600	38.08	20230103	4435	-19.05	20230824	2600	38.08	20230103	3.65	N	203650	100	50 억		1359717	N	N	0	N	00	N
144	20231205	100812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	195	2	5.52	12096307970	3243803	320.35	3635	3820	3570	4585	2475	3530	3729.09	2.69	0	-191804	3660	3595	3540	3475	3420	3627	3507	51	1055	100	2540	5	1	50605754	1885	19.50	2.21	12	6.41	191.00	1683.00	4435	20230824	-16.01	2600	20230103	43.27	4435	-16.01	20230824	2600	43.27	20230103	4435	-16.01	20230824	2600	43.27	20230103	3.65	N	203650	100	50 억		1359717	N	N	0	N	00	N
145	20231205	090805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	90	2	2.55	813388705	225154	22.24	3635	3640	3570	4585	2475	3530	3612.80	2.69	0	-49699	3660	3595	3540	3475	3420	3627	3507	51	1055	100	2540	5	1	50605754	1832	18.95	2.15	12	0.44	191.00	1683.00	4435	20230824	-18.38	2600	20230103	39.23	4435	-18.38	20230824	2600	39.23	20230103	4435	-18.38	20230824	2600	39.23	20230103	3.65	N	203650	100	50 억		1359717	N	N	0	N	00	N
146	20231204	160803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3530	45	2	1.29	3583088275	1006452	170.39	3500	3605	3485	4530	2440	3485	3560.18	2.69	0	250	3598	3541	3503	3446	3408	3522	3427	51	1045	100	2500	5	1	50605754	1786	18.48	2.10	12	1.99	191.00	1683.00	4435	20230824	-20.41	2600	20230103	35.77	4435	-20.41	20230824	2600	35.77	20230103	4435	-20.41	20230824	2600	35.77	20230103	3.68	N	203650	100	50 억		1360532	N	N	0	N	00	N
147	20231204	150806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3525	40	2	1.15	3471449130	974788	165.03	3500	3605	3485	4530	2440	3485	3561.29	2.69	0	-2300	3598	3541	3503	3446	3408	3522	3427	51	1045	100	2500	5	1	50605754	1784	18.46	2.09	12	1.93	191.00	1683.00	4435	20230824	-20.52	2600	20230103	35.58	4435	-20.52	20230824	2600	35.58	20230103	4435	-20.52	20230824	2600	35.58	20230103	3.68	N	203650	100	50 억		1360532	N	N	0	N	00	N
148	20231204	140800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3535	50	2	1.43	3141412305	881353	149.21	3500	3605	3485	4530	2440	3485	3564.37	2.69	0	-21925	3598	3541	3503	3446	3408	3522	3427	51	1045	100	2500	5	1	50605754	1789	18.51	2.10	12	1.74	191.00	1683.00	4435	20230824	-20.29	2600	20230103	35.96	4435	-20.29	20230824	2600	35.96	20230103	4435	-20.29	20230824	2600	35.96	20230103	3.68	N	203650	100	50 억		1360532	N	N	0	N	00	N
149	20231204	130759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3560	75	2	2.15	2836565515	795550	134.68	3500	3605	3485	4530	2440	3485	3565.61	2.69	0	-20198	3598	3541	3503	3446	3408	3522	3427	51	1045	100	2500	5	1	50605754	1802	18.64	2.12	12	1.57	191.00	1683.00	4435	20230824	-19.73	2600	20230103	36.92	4435	-19.73	20230824	2600	36.92	20230103	4435	-19.73	20230824	2600	36.92	20230103	3.68	N	203650	100	50 억		1360532	N	N	0	N	00	N
150	20231204	120800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	105	2	3.01	2281614330	640895	108.50	3500	3595	3485	4530	2440	3485	3560.12	2.69	0	-5470	3598	3541	3503	3446	3408	3522	3427	51	1045	100	2500	5	1	50605754	1817	18.80	2.13	12	1.27	191.00	1683.00	4435	20230824	-19.05	2600	20230103	38.08	4435	-19.05	20230824	2600	38.08	20230103	4435	-19.05	20230824	2600	38.08	20230103	3.68	N	203650	100	50 억		1360532	N	N	0	N	00	N
151	20231204	110802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3560	75	2	2.15	1723231395	484027	81.94	3500	3595	3485	4530	2440	3485	3560.30	2.69	0	-15444	3598	3541	3503	3446	3408	3522	3427	51	1045	100	2500	5	1	50605754	1802	18.64	2.12	12	0.96	191.00	1683.00	4435	20230824	-19.73	2600	20230103	36.92	4435	-19.73	20230824	2600	36.92	20230103	4435	-19.73	20230824	2600	36.92	20230103	3.68	N	203650	100	50 억		1360532	N	N	0	N	00	N
152	20231204	100801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3560	75	2	2.15	996425715	280693	47.52	3500	3580	3485	4530	2440	3485	3550.03	2.69	0	-7461	3598	3541	3503	3446	3408	3522	3427	51	1045	100	2500	5	1	50605754	1802	18.64	2.12	12	0.55	191.00	1683.00	4435	20230824	-19.73	2600	20230103	36.92	4435	-19.73	20230824	2600	36.92	20230103	4435	-19.73	20230824	2600	36.92	20230103	3.68	N	203650	100	50 억		1360532	N	N	0	N	00	N
153	20231204	090801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3505	20	2	0.57	93283830	26652	4.51	3500	3510	3485	4530	2440	3485	3500.45	2.69	0	-4606	3598	3541	3503	3446	3408	3522	3427	51	1045	100	2500	5	1	50605754	1774	18.35	2.08	12	0.05	191.00	1683.00	4435	20230824	-20.97	2600	20230103	34.81	4435	-20.97	20230824	2600	34.81	20230103	4435	-20.97	20230824	2600	34.81	20230103	3.68	N	203650	100	50 억		1360532	N	N	0	N	00	N
154	20231201	160801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3485	-15	5	-0.43	2064545660	588225	127.91	3500	3560	3465	4550	2450	3500	3509.80	2.67	0	7698	3550	3525	3475	3450	3400	3537	3462	51	1050	100	2520	5	1	50605754	1764	18.25	2.07	12	1.16	191.00	1683.00	4435	20230824	-21.42	2600	20230103	34.04	4435	-21.42	20230824	2600	34.04	20230103	4435	-21.42	20230824	2600	34.04	20230103	3.83	N	203650	100	50 억		1352834	N	N	0	N	00	N
155	20231201	150759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3500	0	3	0.00	1960502775	558404	121.42	3500	3560	3465	4550	2450	3500	3510.90	2.67	0	8246	3550	3525	3475	3450	3400	3537	3462	51	1050	100	2520	5	1	50605754	1771	18.32	2.08	12	1.10	191.00	1683.00	4435	20230824	-21.08	2600	20230103	34.62	4435	-21.08	20230824	2600	34.62	20230103	4435	-21.08	20230824	2600	34.62	20230103	3.83	N	203650	100	50 억		1352834	N	N	0	N	00	N
156	20231201	140759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3495	-5	5	-0.14	1741984590	495897	107.83	3500	3560	3465	4550	2450	3500	3512.80	2.67	0	340	3550	3525	3475	3450	3400	3537	3462	51	1050	100	2520	5	1	50605754	1769	18.30	2.08	12	0.98	191.00	1683.00	4435	20230824	-21.20	2600	20230103	34.42	4435	-21.20	20230824	2600	34.42	20230103	4435	-21.20	20230824	2600	34.42	20230103	3.83	N	203650	100	50 억		1352834	N	N	0	N	00	N
157	20231201	130801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3495	-5	5	-0.14	1649287650	469354	102.06	3500	3560	3465	4550	2450	3500	3513.95	2.67	0	-634	3550	3525	3475	3450	3400	3537	3462	51	1050	100	2520	5	1	50605754	1769	18.30	2.08	12	0.93	191.00	1683.00	4435	20230824	-21.20	2600	20230103	34.42	4435	-21.20	20230824	2600	34.42	20230103	4435	-21.20	20230824	2600	34.42	20230103	3.83	N	203650	100	50 억		1352834	N	N	0	N	00	N
158	20231201	120806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3490	-10	5	-0.29	1555985455	442652	96.25	3500	3560	3465	4550	2450	3500	3515.14	2.67	0	5500	3550	3525	3475	3450	3400	3537	3462	51	1050	100	2520	5	1	50605754	1766	18.27	2.07	12	0.87	191.00	1683.00	4435	20230824	-21.31	2600	20230103	34.23	4435	-21.31	20230824	2600	34.23	20230103	4435	-21.31	20230824	2600	34.23	20230103	3.83	N	203650	100	50 억		1352834	N	N	0	N	00	N
159	20231201	110801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3535	35	2	1.00	1323314810	376320	81.83	3500	3560	3465	4550	2450	3500	3516.46	2.67	0	5212	3550	3525	3475	3450	3400	3537	3462	51	1050	100	2520	5	1	50605754	1789	18.51	2.10	12	0.74	191.00	1683.00	4435	20230824	-20.29	2600	20230103	35.96	4435	-20.29	20230824	2600	35.96	20230103	4435	-20.29	20230824	2600	35.96	20230103	3.83	N	203650	100	50 억		1352834	N	N	0	N	00	N
160	20231201	100807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3520	20	2	0.57	1010382435	287661	62.55	3500	3560	3465	4550	2450	3500	3512.41	2.67	0	-4790	3550	3525	3475	3450	3400	3537	3462	51	1050	100	2520	5	1	50605754	1781	18.43	2.09	12	0.57	191.00	1683.00	4435	20230824	-20.63	2600	20230103	35.38	4435	-20.63	20230824	2600	35.38	20230103	4435	-20.63	20230824	2600	35.38	20230103	3.83	N	203650	100	50 억		1352834	N	N	0	N	00	N
161	20231201	090758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3510	10	2	0.29	210468775	59986	13.04	3500	3525	3495	4550	2450	3500	3508.63	2.67	0	-2419	3550	3525	3475	3450	3400	3537	3462	51	1050	100	2520	5	1	50605754	1776	18.38	2.09	12	0.12	191.00	1683.00	4435	20230824	-20.86	2600	20230103	35.00	4435	-20.86	20230824	2600	35.00	20230103	4435	-20.86	20230824	2600	35.00	20230103	3.83	N	203650	100	50 억		1352834	N	N	0	N	00	N