KissMeData/230980/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	161115	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	2	2	0.41	2135793865	4346789	153.40	461	548	461	634	342	488	491.37	1.21	-184309	-184309	542	515	493	466	444	504	455	83	146	100	0	1	1	83448078	409	-2.18	1.49	12	5.21	-225.00	329.00	1378	20230616	-64.44	315	20231214	55.56	1378	-64.44	20230616	315	55.56	20231214	1378	-64.44	20230616	315	55.56	20231214	0.46	N	230980	100	83 억		1011950	N	N	3	N	02	N
3	20231229	151100	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	2	2	0.41	2135793865	4346789	153.40	461	548	461	634	342	488	491.37	1.21	-184309	-184309	542	515	493	466	444	504	455	83	146	100	0	1	1	83448078	409	-2.18	1.49	12	5.21	-225.00	329.00	1378	20230616	-64.44	315	20231214	55.56	1378	-64.44	20230616	315	55.56	20231214	1378	-64.44	20230616	315	55.56	20231214	0.46	N	230980	100	83 억		1011950	N	N	3	N	02	N
4	20231229	141100	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	2	2	0.41	2135793865	4346789	153.40	461	548	461	634	342	488	491.37	1.21	-184309	-184309	542	515	493	466	444	504	455	83	146	100	0	1	1	83448078	409	-2.18	1.49	12	5.21	-225.00	329.00	1378	20230616	-64.44	315	20231214	55.56	1378	-64.44	20230616	315	55.56	20231214	1378	-64.44	20230616	315	55.56	20231214	0.46	N	230980	100	83 억		1011950	N	N	3	N	02	N
5	20231229	131101	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	2	2	0.41	2135793865	4346789	153.40	461	548	461	634	342	488	491.37	1.21	-184309	-184309	542	515	493	466	444	504	455	83	146	100	0	1	1	83448078	409	-2.18	1.49	12	5.21	-225.00	329.00	1378	20230616	-64.44	315	20231214	55.56	1378	-64.44	20230616	315	55.56	20231214	1378	-64.44	20230616	315	55.56	20231214	0.46	N	230980	100	83 억		1011950	N	N	3	N	02	N
6	20231229	121104	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	2	2	0.41	2135793865	4346789	153.40	461	548	461	634	342	488	491.37	1.21	-184309	-184309	542	515	493	466	444	504	455	83	146	100	0	1	1	83448078	409	-2.18	1.49	12	5.21	-225.00	329.00	1378	20230616	-64.44	315	20231214	55.56	1378	-64.44	20230616	315	55.56	20231214	1378	-64.44	20230616	315	55.56	20231214	0.46	N	230980	100	83 억		1011950	N	N	3	N	02	N
7	20231229	111014	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	2	2	0.41	2135793865	4346789	153.40	461	548	461	634	342	488	491.37	1.21	-184309	-184309	542	515	493	466	444	504	455	83	146	100	0	1	1	83448078	409	-2.18	1.49	12	5.21	-225.00	329.00	1378	20230616	-64.44	315	20231214	55.56	1378	-64.44	20230616	315	55.56	20231214	1378	-64.44	20230616	315	55.56	20231214	0.46	N	230980	100	83 억		1011950	N	N	3	N	02	N
8	20231229	101025	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	2	2	0.41	2135793865	4346789	153.40	461	548	461	634	342	488	491.37	1.21	-184309	-184309	542	515	493	466	444	504	455	83	146	100	0	1	1	83448078	409	-2.18	1.49	12	5.21	-225.00	329.00	1378	20230616	-64.44	315	20231214	55.56	1378	-64.44	20230616	315	55.56	20231214	1378	-64.44	20230616	315	55.56	20231214	0.46	N	230980	100	83 억		1011950	N	N	3	N	02	N
9	20231229	091024	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	2	2	0.41	2135793865	4346789	153.40	461	548	461	634	342	488	491.37	1.21	-184309	-184309	542	515	493	466	444	504	455	83	146	100	0	1	1	83448078	409	-2.18	1.49	12	5.21	-225.00	329.00	1378	20230616	-64.44	315	20231214	55.56	1378	-64.44	20230616	315	55.56	20231214	1378	-64.44	20230616	315	55.56	20231214	0.46	N	230980	100	83 억		1011950	N	N	3	N	02	N
10	20231228	161013	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	2	2	0.41	2116180893	4306762	151.99	461	548	461	634	342	488	491.37	1.43	0	-184309	542	515	493	466	444	504	455	83	146	100	0	1	1	83448078	409	-2.18	1.49	12	5.16	-225.00	329.00	1378	20230616	-64.44	315	20231214	55.56	1378	-64.44	20230616	315	55.56	20231214	1378	-64.44	20230616	315	55.56	20231214	0.46	N	230980	100	83 억		1196259	N	N	3	N	02	N
11	20231228	151022	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	485	-3	5	-0.61	2046005881	4163188	146.92	461	548	461	634	342	488	491.45	1.43	0	-179438	542	515	493	466	444	504	455	83	146	100	0	1	1	83448078	405	-2.16	1.47	12	4.99	-225.00	329.00	1378	20230616	-64.80	315	20231214	53.97	1378	-64.80	20230616	315	53.97	20231214	1378	-64.80	20230616	315	53.97	20231214	0.46	N	230980	100	83 억		1196259	N	N	3	N	02	N
12	20231228	141012	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	483	-5	5	-1.02	1875800861	3812470	134.54	461	548	461	634	342	488	492.02	1.43	0	-187862	542	515	493	466	444	504	455	83	146	100	0	1	1	83448078	403	-2.15	1.47	12	4.57	-225.00	329.00	1378	20230616	-64.95	315	20231214	53.33	1378	-64.95	20230616	315	53.33	20231214	1378	-64.95	20230616	315	53.33	20231214	0.46	N	230980	100	83 억		1196259	N	N	3	N	02	N
13	20231228	131013	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	2	2	0.41	1697472481	3447299	121.66	461	548	461	634	342	488	492.41	1.43	0	-123243	542	515	493	466	444	504	455	83	146	100	0	1	1	83448078	409	-2.18	1.49	12	4.13	-225.00	329.00	1378	20230616	-64.44	315	20231214	55.56	1378	-64.44	20230616	315	55.56	20231214	1378	-64.44	20230616	315	55.56	20231214	0.46	N	230980	100	83 억		1196259	N	N	3	N	02	N
14	20231228	121016	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	477	-11	5	-2.25	580158742	1229502	43.39	461	483	461	634	342	488	471.86	1.43	0	288044	542	515	493	466	444	504	455	83	146	100	0	1	1	83448078	398	-2.12	1.45	12	1.47	-225.00	329.00	1378	20230616	-65.38	315	20231214	51.43	1378	-65.38	20230616	315	51.43	20231214	1378	-65.38	20230616	315	51.43	20231214	0.46	N	230980	100	83 억		1196259	N	N	3	N	02	N
15	20231228	111018	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	468	-20	5	-4.10	491606420	1041222	36.75	461	483	461	634	342	488	472.14	1.43	0	224974	542	515	493	466	444	504	455	83	146	100	0	1	1	83448078	391	-2.08	1.42	12	1.25	-225.00	329.00	1378	20230616	-66.04	315	20231214	48.57	1378	-66.04	20230616	315	48.57	20231214	1378	-66.04	20230616	315	48.57	20231214	0.46	N	230980	100	83 억		1196259	N	N	3	N	02	N
16	20231228	101014	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	477	-11	5	-2.25	394075557	835350	29.48	461	483	461	634	342	488	471.75	1.43	0	185408	542	515	493	466	444	504	455	83	146	100	0	1	1	83448078	398	-2.12	1.45	12	1.00	-225.00	329.00	1378	20230616	-65.38	315	20231214	51.43	1378	-65.38	20230616	315	51.43	20231214	1378	-65.38	20230616	315	51.43	20231214	0.46	N	230980	100	83 억		1196259	N	N	3	N	02	N
17	20231228	091019	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	479	-9	5	-1.84	185222812	396507	13.99	461	480	461	634	342	488	467.14	1.43	0	96715	542	515	493	466	444	504	455	83	146	100	0	1	1	83448078	400	-2.13	1.46	12	0.48	-225.00	329.00	1378	20230616	-65.24	315	20231214	52.06	1378	-65.24	20230616	315	52.06	20231214	1378	-65.24	20230616	315	52.06	20231214	0.46	N	230980	100	83 억		1196259	N	N	3	N	02	N
18	20231227	161003	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	488	-21	5	-4.13	1345741970	2725324	59.29	501	520	471	661	357	509	493.79	0.68	0	624733	631	570	534	473	437	552	455	83	152	100	0	1	1	83448078	407	-2.17	1.48	12	3.27	-225.00	329.00	1378	20230616	-64.59	315	20231214	54.92	1378	-64.59	20230616	315	54.92	20231214	1378	-64.59	20230616	315	54.92	20231214	0.47	N	230980	100	83 억		571526	N	N	3	N	02	N
19	20231227	151018	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	488	-21	5	-4.13	1222548523	2472670	53.80	501	520	471	661	357	509	494.42	0.68	0	606916	631	570	534	473	437	552	455	83	152	100	0	1	1	83448078	407	-2.17	1.48	12	2.96	-225.00	329.00	1378	20230616	-64.59	315	20231214	54.92	1378	-64.59	20230616	315	54.92	20231214	1378	-64.59	20230616	315	54.92	20231214	0.47	N	230980	100	83 억		571526	N	N	25	N	02	N
20	20231227	141014	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	-19	5	-3.73	1063189050	2146237	46.69	501	520	471	661	357	509	495.37	0.68	0	531343	631	570	534	473	437	552	455	83	152	100	0	1	1	83448078	409	-2.18	1.49	12	2.57	-225.00	329.00	1378	20230616	-64.44	315	20231214	55.56	1378	-64.44	20230616	315	55.56	20231214	1378	-64.44	20230616	315	55.56	20231214	0.47	N	230980	100	83 억		571526	N	N	25	N	02	N
21	20231227	131005	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	495	-14	5	-2.75	996517915	2010591	43.74	501	520	471	661	357	509	495.63	0.68	0	519431	631	570	534	473	437	552	455	83	152	100	0	1	1	83448078	413	-2.20	1.50	12	2.41	-225.00	329.00	1378	20230616	-64.08	315	20231214	57.14	1378	-64.08	20230616	315	57.14	20231214	1378	-64.08	20230616	315	57.14	20231214	0.47	N	230980	100	83 억		571526	N	N	25	N	02	N
22	20231227	121007	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	502	-7	5	-1.38	859674579	1734066	37.73	501	520	471	661	357	509	495.76	0.68	0	483665	631	570	534	473	437	552	455	83	152	100	0	1	1	83448078	419	-2.23	1.53	12	2.08	-225.00	329.00	1378	20230616	-63.57	315	20231214	59.37	1378	-63.57	20230616	315	59.37	20231214	1378	-63.57	20230616	315	59.37	20231214	0.47	N	230980	100	83 억		571526	N	N	25	N	02	N
23	20231227	111015	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	496	-13	5	-2.55	788096002	1589910	34.59	501	520	471	661	357	509	495.69	0.68	0	458148	631	570	534	473	437	552	455	83	152	100	0	1	1	83448078	414	-2.20	1.51	12	1.91	-225.00	329.00	1378	20230616	-64.01	315	20231214	57.46	1378	-64.01	20230616	315	57.46	20231214	1378	-64.01	20230616	315	57.46	20231214	0.47	N	230980	100	83 억		571526	N	N	25	N	02	N
24	20231227	101013	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	-9	5	-1.77	668344422	1352108	29.42	501	520	471	661	357	509	494.30	0.68	0	406535	631	570	534	473	437	552	455	83	152	100	0	1	1	83448078	417	-2.22	1.52	12	1.62	-225.00	329.00	1378	20230616	-63.72	315	20231214	58.73	1378	-63.72	20230616	315	58.73	20231214	1378	-63.72	20230616	315	58.73	20231214	0.47	N	230980	100	83 억		571526	N	N	25	N	02	N
25	20231227	091016	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	505	-4	5	-0.79	93296858	184404	4.01	501	520	500	661	357	509	505.94	0.68	0	72986	631	570	534	473	437	552	455	83	152	100	0	1	1	83448078	421	-2.24	1.53	12	0.22	-225.00	329.00	1378	20230616	-63.35	315	20231214	60.32	1378	-63.35	20230616	315	60.32	20231214	1378	-63.35	20230616	315	60.32	20231214	0.47	N	230980	100	83 억		571526	N	N	25	N	02	N
26	20231226	161015	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	509	-76	5	-12.99	2414889874	4584713	58.77	590	595	498	760	410	585	526.73	0.91	0	-204700	696	640	575	519	454	668	547	83	175	100	0	1	1	83448078	425	-2.26	1.55	12	5.49	-225.00	329.00	1378	20230616	-63.06	315	20231214	61.59	1378	-63.06	20230616	315	61.59	20231214	1378	-63.06	20230616	315	61.59	20231214	0.55	N	230980	100	83 억		759647	N	N	25	N	02	N
27	20231226	151013	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	503	-82	5	-14.02	2324490390	4406496	56.48	590	595	498	760	410	585	527.50	0.91	0	-207785	696	640	575	519	454	668	547	83	175	100	0	1	1	83448078	420	-2.24	1.53	12	5.28	-225.00	329.00	1378	20230616	-63.50	315	20231214	59.68	1378	-63.50	20230616	315	59.68	20231214	1378	-63.50	20230616	315	59.68	20231214	0.55	N	230980	100	83 억		759647	N	N	64	N	02	N
28	20231226	141017	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	511	-74	5	-12.65	2072060362	3906149	50.07	590	595	498	760	410	585	530.44	0.91	0	-185381	696	640	575	519	454	668	547	83	175	100	0	1	1	83448078	426	-2.27	1.55	12	4.68	-225.00	329.00	1378	20230616	-62.92	315	20231214	62.22	1378	-62.92	20230616	315	62.22	20231214	1378	-62.92	20230616	315	62.22	20231214	0.55	N	230980	100	83 억		759647	N	N	64	N	02	N
29	20231226	131014	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	511	-74	5	-12.65	1989769958	3746328	48.02	590	595	498	760	410	585	531.11	0.91	0	-166234	696	640	575	519	454	668	547	83	175	100	0	1	1	83448078	426	-2.27	1.55	12	4.49	-225.00	329.00	1378	20230616	-62.92	315	20231214	62.22	1378	-62.92	20230616	315	62.22	20231214	1378	-62.92	20230616	315	62.22	20231214	0.55	N	230980	100	83 억		759647	N	N	64	N	02	N
30	20231226	121013	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	513	-72	5	-12.31	1707721811	3192709	40.93	590	595	505	760	410	585	534.86	0.91	0	-119061	696	640	575	519	454	668	547	83	175	100	0	1	1	83448078	428	-2.28	1.56	12	3.83	-225.00	329.00	1378	20230616	-62.77	315	20231214	62.86	1378	-62.77	20230616	315	62.86	20231214	1378	-62.77	20230616	315	62.86	20231214	0.55	N	230980	100	83 억		759647	N	N	64	N	02	N
31	20231226	111018	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	515	-70	5	-11.97	1372194302	2541446	32.58	590	595	506	760	410	585	539.90	0.91	0	-92613	696	640	575	519	454	668	547	83	175	100	0	1	1	83448078	430	-2.29	1.57	12	3.05	-225.00	329.00	1378	20230616	-62.63	315	20231214	63.49	1378	-62.63	20230616	315	63.49	20231214	1378	-62.63	20230616	315	63.49	20231214	0.55	N	230980	100	83 억		759647	N	N	64	N	02	N
32	20231226	101012	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	540	-45	5	-7.69	961865170	1754727	22.49	590	595	521	760	410	585	548.13	0.91	0	-81068	696	640	575	519	454	668	547	83	175	100	0	1	1	83448078	451	-2.40	1.64	12	2.10	-225.00	329.00	1378	20230616	-60.81	315	20231214	71.43	1378	-60.81	20230616	315	71.43	20231214	1378	-60.81	20230616	315	71.43	20231214	0.55	N	230980	100	83 억		759647	N	N	64	N	02	N
33	20231226	091014	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	555	-30	5	-5.13	278642258	492921	6.32	590	595	545	760	410	585	565.23	0.91	0	-52581	696	640	575	519	454	668	547	83	175	100	0	1	1	83448078	463	-2.47	1.69	12	0.59	-225.00	329.00	1378	20230616	-59.72	315	20231214	76.19	1378	-59.72	20230616	315	76.19	20231214	1378	-59.72	20230616	315	76.19	20231214	0.55	N	230980	100	83 억		759647	N	N	64	N	02	N
34	20231222	160958	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	585	11	2	1.92	4400196186	7683844	58.81	549	631	510	746	402	574	572.65	0.66	0	224609	702	638	606	542	510	622	526	83	172	100	0	1	1	83448078	488	-2.60	1.78	12	9.21	-225.00	329.00	1378	20230616	-57.55	315	20231214	85.71	1378	-57.55	20230616	315	85.71	20231214	1378	-57.55	20230616	315	85.71	20231214	1.01	N	230980	100	83 억		551613	N	N	64	N	02	N
35	20231222	150956	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	581	7	2	1.22	4256274569	7436934	56.92	549	631	510	746	402	574	572.31	0.66	0	207531	702	638	606	542	510	622	526	83	172	100	0	1	1	83448078	485	-2.58	1.77	12	8.91	-225.00	329.00	1378	20230616	-57.84	315	20231214	84.44	1378	-57.84	20230616	315	84.44	20231214	1378	-57.84	20230616	315	84.44	20231214	1.01	N	230980	100	83 억		551613	N	N	98	N	02	N
36	20231222	140953	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	576	2	2	0.35	3975099676	6947818	53.18	549	631	510	746	402	574	572.14	0.66	0	196177	702	638	606	542	510	622	526	83	172	100	0	1	1	83448078	481	-2.56	1.75	12	8.33	-225.00	329.00	1378	20230616	-58.20	315	20231214	82.86	1378	-58.20	20230616	315	82.86	20231214	1378	-58.20	20230616	315	82.86	20231214	1.01	N	230980	100	83 억		551613	N	N	98	N	02	N
37	20231222	130956	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	586	12	2	2.09	3713979525	6496592	49.73	549	631	510	746	402	574	571.68	0.66	0	162986	702	638	606	542	510	622	526	83	172	100	0	1	1	83448078	489	-2.60	1.78	12	7.79	-225.00	329.00	1378	20230616	-57.47	315	20231214	86.03	1378	-57.47	20230616	315	86.03	20231214	1378	-57.47	20230616	315	86.03	20231214	1.01	N	230980	100	83 억		551613	N	N	98	N	02	N
38	20231222	120954	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	575	1	2	0.17	3401716960	5954304	45.58	549	631	510	746	402	574	571.30	0.66	0	92183	702	638	606	542	510	622	526	83	172	100	0	1	1	83448078	480	-2.56	1.75	12	7.14	-225.00	329.00	1378	20230616	-58.27	315	20231214	82.54	1378	-58.27	20230616	315	82.54	20231214	1378	-58.27	20230616	315	82.54	20231214	1.01	N	230980	100	83 억		551613	N	N	98	N	02	N
39	20231222	110953	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	578	4	2	0.70	2977998899	5213147	39.90	549	631	510	746	402	574	571.25	0.66	0	97127	702	638	606	542	510	622	526	83	172	100	0	1	1	83448078	482	-2.57	1.76	12	6.25	-225.00	329.00	1378	20230616	-58.06	315	20231214	83.49	1378	-58.06	20230616	315	83.49	20231214	1378	-58.06	20230616	315	83.49	20231214	1.01	N	230980	100	83 억		551613	N	N	98	N	02	N
40	20231222	100950	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	546	-28	5	-4.88	1227978648	2284361	17.48	549	569	510	746	402	574	537.48	0.66	0	244215	702	638	606	542	510	622	526	83	172	100	0	1	1	83448078	456	-2.43	1.66	12	2.74	-225.00	329.00	1378	20230616	-60.38	315	20231214	73.33	1378	-60.38	20230616	315	73.33	20231214	1378	-60.38	20230616	315	73.33	20231214	1.01	N	230980	100	83 억		551613	N	N	98	N	02	N
41	20231222	090955	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	538	-36	5	-6.27	527411872	982684	7.52	549	569	510	746	402	574	536.52	0.66	0	85100	702	638	606	542	510	622	526	83	172	100	0	1	1	83448078	449	-2.39	1.64	12	1.18	-225.00	329.00	1378	20230616	-60.96	315	20231214	70.79	1378	-60.96	20230616	315	70.79	20231214	1378	-60.96	20230616	315	70.79	20231214	1.01	N	230980	100	83 억		551613	N	N	98	N	02	N
42	20231221	160947	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	574	-59	5	-9.32	8148649743	12946589	17.05	639	670	574	822	444	633	629.56	0.90	0	-200220	785	708	631	554	477	747	593	83	189	100	0	1	1	83448078	479	-2.55	1.74	12	15.51	-225.00	329.00	1378	20230616	-58.35	315	20231214	82.22	1378	-58.35	20230616	315	82.22	20231214	1378	-58.35	20230616	315	82.22	20231214	1.05	N	230980	100	83 억		751829	N	N	98	N	02	N
43	20231221	150951	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	618	-15	5	-2.37	7538747177	11917752	15.69	639	670	602	822	444	633	632.56	0.90	0	-30484	785	708	631	554	477	747	593	83	189	100	0	1	1	83448078	516	-2.75	1.88	12	14.28	-225.00	329.00	1378	20230616	-55.15	315	20231214	96.19	1378	-55.15	20230616	315	96.19	20231214	1378	-55.15	20230616	315	96.19	20231214	1.05	N	230980	100	83 억		751829	N	N	0	N	02	N
44	20231221	140948	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	625	-8	5	-1.26	6941206313	10964388	14.44	639	670	602	822	444	633	633.07	0.90	0	55723	785	708	631	554	477	747	593	83	189	100	0	1	1	83448078	522	-2.78	1.90	12	13.14	-225.00	329.00	1378	20230616	-54.64	315	20231214	98.41	1378	-54.64	20230616	315	98.41	20231214	1378	-54.64	20230616	315	98.41	20231214	1.05	N	230980	100	83 억		751829	N	N	0	N	02	N
45	20231221	130946	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	613	-20	5	-3.16	6131018204	9677973	12.74	639	670	602	822	444	633	633.50	0.90	0	112083	785	708	631	554	477	747	593	83	189	100	0	1	1	83448078	512	-2.72	1.86	12	11.60	-225.00	329.00	1378	20230616	-55.52	315	20231214	94.60	1378	-55.52	20230616	315	94.60	20231214	1378	-55.52	20230616	315	94.60	20231214	1.05	N	230980	100	83 억		751829	N	N	0	N	02	N
46	20231221	120952	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	607	-26	5	-4.11	5819007917	9170662	12.08	639	670	602	822	444	633	634.52	0.90	0	147743	785	708	631	554	477	747	593	83	189	100	0	1	1	83448078	507	-2.70	1.84	12	10.99	-225.00	329.00	1378	20230616	-55.95	315	20231214	92.70	1378	-55.95	20230616	315	92.70	20231214	1378	-55.95	20230616	315	92.70	20231214	1.05	N	230980	100	83 억		751829	N	N	0	N	02	N
47	20231221	110953	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	614	-19	5	-3.00	5284884473	8292637	10.92	639	670	607	822	444	633	637.30	0.90	0	121715	785	708	631	554	477	747	593	83	189	100	0	1	1	83448078	512	-2.73	1.87	12	9.94	-225.00	329.00	1378	20230616	-55.44	315	20231214	94.92	1378	-55.44	20230616	315	94.92	20231214	1378	-55.44	20230616	315	94.92	20231214	1.05	N	230980	100	83 억		751829	N	N	0	N	02	N
48	20231221	100947	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	631	-2	5	-0.32	3977644593	6199461	8.16	639	670	607	822	444	633	641.61	0.90	0	-131824	785	708	631	554	477	747	593	83	189	100	0	1	1	83448078	527	-2.80	1.92	12	7.43	-225.00	329.00	1378	20230616	-54.21	315	20231214	100.32	1378	-54.21	20230616	315	100.32	20231214	1378	-54.21	20230616	315	100.32	20231214	1.05	N	230980	100	83 억		751829	N	N	0	N	02	N
49	20231221	090949	53	100.00	KOSDAQ		출판.매체	N	N	N	N		N	633	0	3	0.00	1092083971	1729854	2.28	639	665	607	822	444	633	631.32	0.90	0	10265	785	708	631	554	477	747	593	83	189	100	0	1	1	83448078	528	-2.81	1.92	12	2.07	-225.00	329.00	1378	20230616	-54.06	315	20231214	100.95	1378	-54.06	20230616	315	100.95	20231214	1378	-54.06	20230616	315	100.95	20231214	1.05	N	230980	100	83 억		751829	N	N	0	N	02	N
50	20231220	160952	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	633	59	2	10.28	48296265825	75252286	2195.53	612	708	554	746	402	574	641.80	1.33	0	-462253	574	574	574	574	574	574	574	83	172	100	390	1	1	83448078	528	-2.81	1.92	12	90.18	-225.00	329.00	1378	20230616	-54.06	315	20231214	100.95	1378	-54.06	20230616	315	100.95	20231214	1378	-54.06	20230616	315	100.95	20231214	1.17	N	230980	100	83 억		1113039	N	N	25	N	01	N
51	20231220	151039	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	638	64	2	11.15	47775703931	74430745	2171.56	612	708	554	746	402	574	641.88	1.33	0	-434702	574	574	574	574	574	574	574	83	172	100	390	1	1	83448078	532	-2.84	1.94	12	89.19	-225.00	329.00	1378	20230616	-53.70	315	20231214	102.54	1378	-53.70	20230616	315	102.54	20231214	1378	-53.70	20230616	315	102.54	20231214	1.17	N	230980	100	83 억		1113039	N	N	25	N	01	N
52	20231220	141057	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	671	97	2	16.90	43355863984	67593886	1972.09	612	708	554	746	402	574	641.42	1.33	0	-307928	574	574	574	574	574	574	574	83	172	100	390	1	1	83448078	560	-2.98	2.04	12	81.00	-225.00	329.00	1378	20230616	-51.31	315	20231214	113.02	1378	-51.31	20230616	315	113.02	20231214	1378	-51.31	20230616	315	113.02	20231214	1.17	N	230980	100	83 억		1113039	N	N	25	N	01	N
53	20231220	131047	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	637	63	2	10.98	35700182356	56068378	1635.83	612	708	554	746	402	574	636.73	1.33	0	-282700	574	574	574	574	574	574	574	83	172	100	390	1	1	83448078	532	-2.83	1.94	12	67.19	-225.00	329.00	1378	20230616	-53.77	315	20231214	102.22	1378	-53.77	20230616	315	102.22	20231214	1378	-53.77	20230616	315	102.22	20231214	1.17	N	230980	100	83 억		1113039	N	N	25	N	01	N
54	20231220	120947	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	616	42	2	7.32	33095954963	51954439	1515.80	612	708	554	746	402	574	637.02	1.33	0	-177442	574	574	574	574	574	574	574	83	172	100	390	1	1	83448078	514	-2.74	1.87	12	62.26	-225.00	329.00	1378	20230616	-55.30	315	20231214	95.56	1378	-55.30	20230616	315	95.56	20231214	1378	-55.30	20230616	315	95.56	20231214	1.17	N	230980	100	83 억		1113039	N	N	25	N	01	N
55	20231220	110949	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	648	74	2	12.89	30506286709	47909885	1397.80	612	708	554	746	402	574	636.74	1.33	0	-136800	574	574	574	574	574	574	574	83	172	100	390	1	1	83448078	541	-2.88	1.97	12	57.41	-225.00	329.00	1378	20230616	-52.98	315	20231214	105.71	1378	-52.98	20230616	315	105.71	20231214	1378	-52.98	20230616	315	105.71	20231214	1.17	N	230980	100	83 억		1113039	N	N	25	N	01	N
56	20231220	100950	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	672	98	2	17.07	21721576788	34486076	1006.15	612	708	554	746	402	574	629.87	1.33	0	21002	574	574	574	574	574	574	574	83	172	100	390	1	1	83448078	561	-2.99	2.04	12	41.33	-225.00	329.00	1378	20230616	-51.23	315	20231214	113.33	1378	-51.23	20230616	315	113.33	20231214	1378	-51.23	20230616	315	113.33	20231214	1.17	N	230980	100	83 억		1113039	N	N	25	N	01	N
57	20231220	090947	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	611	37	2	6.45	5090530411	8436414	246.14	612	673	554	746	402	574	603.40	1.33	0	417403	574	574	574	574	574	574	574	83	172	100	390	1	1	83448078	510	-2.72	1.86	12	10.11	-225.00	329.00	1378	20230616	-55.66	315	20231214	93.97	1378	-55.66	20230616	315	93.97	20231214	1378	-55.66	20230616	315	93.97	20231214	1.17	N	230980	100	83 억		1113039	N	N	25	N	01	N
58	20231219	160947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	574	132	1	29.86	1963819312	3421288	21.03	574	574	574	574	310	442	574.00	1.40	0	-53628	512	477	407	372	302	494	389	83	132	100	300	1	1	83448078	479	-2.55	1.74	12	4.10	-225.00	329.00	1378	20230616	-58.35	315	20231214	82.22	1378	-58.35	20230616	315	82.22	20231214	1378	-58.35	20230616	315	82.22	20231214	1.13	N	230980	100	83 억		1166659	N	N	25	N	00	N
59	20231219	150951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	574	132	1	29.86	1958335890	3411735	20.98	574	574	574	574	310	442	574.00	1.40	0	-53628	512	477	407	372	302	494	389	83	132	100	300	1	1	83448078	479	-2.55	1.74	12	4.09	-225.00	329.00	1378	20230616	-58.35	315	20231214	82.22	1378	-58.35	20230616	315	82.22	20231214	1378	-58.35	20230616	315	82.22	20231214	1.13	N	230980	100	83 억		1166659	N	N	0	N	00	N
60	20231219	140946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	574	132	1	29.86	1942804598	3384677	20.81	574	574	574	574	310	442	574.00	1.40	0	-53427	512	477	407	372	302	494	389	83	132	100	300	1	1	83448078	479	-2.55	1.74	12	4.06	-225.00	329.00	1378	20230616	-58.35	315	20231214	82.22	1378	-58.35	20230616	315	82.22	20231214	1378	-58.35	20230616	315	82.22	20231214	1.13	N	230980	100	83 억		1166659	N	N	0	N	00	N
61	20231219	130951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	574	132	1	29.86	1938221208	3376692	20.76	574	574	574	574	310	442	574.00	1.40	0	-53427	512	477	407	372	302	494	389	83	132	100	300	1	1	83448078	479	-2.55	1.74	12	4.05	-225.00	329.00	1378	20230616	-58.35	315	20231214	82.22	1378	-58.35	20230616	315	82.22	20231214	1378	-58.35	20230616	315	82.22	20231214	1.13	N	230980	100	83 억		1166659	N	N	0	N	00	N
62	20231219	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	574	132	1	29.86	1901779670	3313205	20.37	574	574	574	574	310	442	574.00	1.40	0	-53427	512	477	407	372	302	494	389	83	132	100	300	1	1	83448078	479	-2.55	1.74	12	3.97	-225.00	329.00	1378	20230616	-58.35	315	20231214	82.22	1378	-58.35	20230616	315	82.22	20231214	1378	-58.35	20230616	315	82.22	20231214	1.13	N	230980	100	83 억		1166659	N	N	0	N	00	N
63	20231219	110950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	574	132	1	29.86	1883847336	3281964	20.18	574	574	574	574	310	442	574.00	1.40	0	-52498	512	477	407	372	302	494	389	83	132	100	300	1	1	83448078	479	-2.55	1.74	12	3.93	-225.00	329.00	1378	20230616	-58.35	315	20231214	82.22	1378	-58.35	20230616	315	82.22	20231214	1378	-58.35	20230616	315	82.22	20231214	1.13	N	230980	100	83 억		1166659	N	N	0	N	00	N
64	20231219	100948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	574	132	1	29.86	1870536276	3258774	20.04	574	574	574	574	310	442	574.00	1.40	0	-52067	512	477	407	372	302	494	389	83	132	100	300	1	1	83448078	479	-2.55	1.74	12	3.91	-225.00	329.00	1378	20230616	-58.35	315	20231214	82.22	1378	-58.35	20230616	315	82.22	20231214	1378	-58.35	20230616	315	82.22	20231214	1.13	N	230980	100	83 억		1166659	N	N	0	N	00	N
65	20231219	090944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	574	132	1	29.86	1648822462	2872513	17.66	574	574	574	574	310	442	574.00	1.40	0	-30586	512	477	407	372	302	494	389	83	132	100	300	1	1	83448078	479	-2.55	1.74	12	3.44	-225.00	329.00	1378	20230616	-58.35	315	20231214	82.22	1378	-58.35	20230616	315	82.22	20231214	1378	-58.35	20230616	315	82.22	20231214	1.13	N	230980	100	83 억		1166659	N	N	0	N	00	N
66	20231218	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	442	102	1	30.00	6666495906	16213432	1491.22	340	442	337	442	238	340	411.16	1.96	0	-467488	351	345	337	331	323	348	334	83	102	100	230	1	1	83448078	369	-1.96	1.34	12	19.43	-225.00	329.00	1378	20230616	-67.92	315	20231214	40.32	1378	-67.92	20230616	315	40.32	20231214	1378	-67.92	20230616	315	40.32	20231214	1.14	N	230980	100	83 억		1637188	N	N	70	N	00	N
67	20231218	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	442	102	1	30.00	6658462114	16195256	1489.55	340	442	337	442	238	340	411.14	1.96	0	-467488	351	345	337	331	323	348	334	83	102	100	230	1	1	83448078	369	-1.96	1.34	12	19.41	-225.00	329.00	1378	20230616	-67.92	315	20231214	40.32	1378	-67.92	20230616	315	40.32	20231214	1378	-67.92	20230616	315	40.32	20231214	1.14	N	230980	100	83 억		1637188	N	N	70	N	00	N
68	20231218	140942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	442	102	1	30.00	6502805626	15843092	1457.16	340	442	337	442	238	340	410.45	1.96	0	-467407	351	345	337	331	323	348	334	83	102	100	230	1	1	83448078	369	-1.96	1.34	12	18.99	-225.00	329.00	1378	20230616	-67.92	315	20231214	40.32	1378	-67.92	20230616	315	40.32	20231214	1378	-67.92	20230616	315	40.32	20231214	1.14	N	230980	100	83 억		1637188	N	N	70	N	00	N
69	20231218	130942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	343	3	2	0.88	135299468	393203	36.16	340	350	337	442	238	340	344.10	1.96	0	107873	351	345	337	331	323	348	334	83	102	100	230	1	1	83448078	286	-1.52	1.04	12	0.47	-225.00	329.00	1378	20230616	-75.11	315	20231214	8.89	1378	-75.11	20230616	315	8.89	20231214	1378	-75.11	20230616	315	8.89	20231214	1.14	N	230980	100	83 억		1637188	N	N	70	N	00	N
70	20231218	120937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	5	2	1.47	118196090	343510	31.59	340	350	337	442	238	340	344.08	1.96	0	112360	351	345	337	331	323	348	334	83	102	100	230	1	1	83448078	288	-1.53	1.05	12	0.41	-225.00	329.00	1378	20230616	-74.96	315	20231214	9.52	1378	-74.96	20230616	315	9.52	20231214	1378	-74.96	20230616	315	9.52	20231214	1.14	N	230980	100	83 억		1637188	N	N	70	N	00	N
71	20231218	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	5	2	1.47	108413091	315194	28.99	340	350	337	442	238	340	343.96	1.96	0	112420	351	345	337	331	323	348	334	83	102	100	230	1	1	83448078	288	-1.53	1.05	12	0.38	-225.00	329.00	1378	20230616	-74.96	315	20231214	9.52	1378	-74.96	20230616	315	9.52	20231214	1378	-74.96	20230616	315	9.52	20231214	1.14	N	230980	100	83 억		1637188	N	N	70	N	00	N
72	20231218	100938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	342	2	2	0.59	27235239	80007	7.36	340	342	337	442	238	340	340.41	1.96	0	7548	351	345	337	331	323	348	334	83	102	100	230	1	1	83448078	285	-1.52	1.04	12	0.10	-225.00	329.00	1378	20230616	-75.18	315	20231214	8.57	1378	-75.18	20230616	315	8.57	20231214	1378	-75.18	20230616	315	8.57	20231214	1.14	N	230980	100	83 억		1637188	N	N	70	N	00	N
73	20231218	090936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	-1	5	-0.29	6459027	19047	1.75	340	341	337	442	238	340	339.11	1.96	0	-6122	351	345	337	331	323	348	334	83	102	100	230	1	1	83448078	283	-1.51	1.03	12	0.02	-225.00	329.00	1378	20230616	-75.40	315	20231214	7.62	1378	-75.40	20230616	315	7.62	20231214	1378	-75.40	20230616	315	7.62	20231214	1.14	N	230980	100	83 억		1637188	N	N	70	N	00	N
74	20231215	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	7	2	2.10	365300970	1083894	67.55	331	343	329	432	234	333	337.03	1.82	0	148123	347	339	327	319	307	344	324	83	99	100	220	1	1	83448078	284	-1.51	1.03	12	1.30	-225.00	329.00	1378	20230616	-75.33	315	20231214	7.94	1378	-75.33	20230616	315	7.94	20231214	1378	-75.33	20230616	315	7.94	20231214	1.01	N	230980	100	83 억		1517863	N	N	70	N	00	N
75	20231215	150942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	342	9	2	2.70	334931827	994672	61.99	331	343	329	432	234	333	336.73	1.82	0	130532	347	339	327	319	307	344	324	83	99	100	220	1	1	83448078	285	-1.52	1.04	12	1.19	-225.00	329.00	1378	20230616	-75.18	315	20231214	8.57	1378	-75.18	20230616	315	8.57	20231214	1378	-75.18	20230616	315	8.57	20231214	1.01	N	230980	100	83 억		1517863	N	N	57	N	00	N
76	20231215	140941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	338	5	2	1.50	268436885	798951	49.79	331	343	329	432	234	333	335.99	1.82	0	88224	347	339	327	319	307	344	324	83	99	100	220	1	1	83448078	282	-1.50	1.03	12	0.96	-225.00	329.00	1378	20230616	-75.47	315	20231214	7.30	1378	-75.47	20230616	315	7.30	20231214	1378	-75.47	20230616	315	7.30	20231214	1.01	N	230980	100	83 억		1517863	N	N	57	N	00	N
77	20231215	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	338	5	2	1.50	210425180	627162	39.09	331	343	329	432	234	333	335.52	1.82	0	64269	347	339	327	319	307	344	324	83	99	100	220	1	1	83448078	282	-1.50	1.03	12	0.75	-225.00	329.00	1378	20230616	-75.47	315	20231214	7.30	1378	-75.47	20230616	315	7.30	20231214	1378	-75.47	20230616	315	7.30	20231214	1.01	N	230980	100	83 억		1517863	N	N	57	N	00	N
78	20231215	120936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	333	0	3	0.00	168992108	504033	31.41	331	343	329	432	234	333	335.28	1.82	0	44248	347	339	327	319	307	344	324	83	99	100	220	1	1	83448078	278	-1.48	1.01	12	0.60	-225.00	329.00	1378	20230616	-75.83	315	20231214	5.71	1378	-75.83	20230616	315	5.71	20231214	1378	-75.83	20230616	315	5.71	20231214	1.01	N	230980	100	83 억		1517863	N	N	57	N	00	N
79	20231215	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	334	1	2	0.30	146442572	436528	27.21	331	343	329	432	234	333	335.47	1.82	0	7537	347	339	327	319	307	344	324	83	99	100	220	1	1	83448078	279	-1.48	1.02	12	0.52	-225.00	329.00	1378	20230616	-75.76	315	20231214	6.03	1378	-75.76	20230616	315	6.03	20231214	1378	-75.76	20230616	315	6.03	20231214	1.01	N	230980	100	83 억		1517863	N	N	57	N	00	N
80	20231215	100936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	336	3	2	0.90	101009972	300546	18.73	331	343	329	432	234	333	336.09	1.82	0	-92	347	339	327	319	307	344	324	83	99	100	220	1	1	83448078	280	-1.49	1.02	12	0.36	-225.00	329.00	1378	20230616	-75.62	315	20231214	6.67	1378	-75.62	20230616	315	6.67	20231214	1378	-75.62	20230616	315	6.67	20231214	1.01	N	230980	100	83 억		1517863	N	N	57	N	00	N
81	20231215	090941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	332	-1	5	-0.30	13560038	40956	2.55	331	334	329	432	234	333	331.09	1.82	0	-8981	347	339	327	319	307	344	324	83	99	100	220	1	1	83448078	277	-1.48	1.01	12	0.05	-225.00	329.00	1378	20230616	-75.91	315	20231214	5.40	1378	-75.91	20230616	315	5.40	20231214	1378	-75.91	20230616	315	5.40	20231214	1.01	N	230980	100	83 억		1517863	N	N	57	N	00	N
82	20231214	160932	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	333	4	2	1.22	514473311	1589326	79.84	332	335	315	427	231	329	323.66	1.59	0	182740	363	346	333	316	303	339	309	83	98	100	220	1	1	83448078	278	-1.48	1.01	12	1.90	-225.00	329.00	1378	20230616	-75.83	315	20231214	5.71	1378	-75.83	20230616	315	5.71	20231214	1378	-75.83	20230616	315	5.71	20231214	1.09	N	230980	100	83 억		1325062	N	N	57	N	00	N
83	20231214	151005	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	330	1	2	0.30	482269095	1492299	74.97	332	334	315	427	231	329	323.17	1.59	0	192910	363	346	333	316	303	339	309	83	98	100	220	1	1	83448078	275	-1.47	1.00	12	1.79	-225.00	329.00	1378	20230616	-76.05	315	20231214	4.76	1378	-76.05	20230616	315	4.76	20231214	1378	-76.05	20230616	315	4.76	20231214	1.09	N	230980	100	83 억		1325062	N	N	186	N	00	N
84	20231214	140935	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	325	-4	5	-1.22	442667028	1371455	68.90	332	334	315	427	231	329	322.77	1.59	0	175682	363	346	333	316	303	339	309	83	98	100	220	1	1	83448078	271	-1.44	0.99	12	1.64	-225.00	329.00	1378	20230616	-76.42	315	20231214	3.17	1378	-76.42	20230616	315	3.17	20231214	1378	-76.42	20230616	315	3.17	20231214	1.09	N	230980	100	83 억		1325062	N	N	186	N	00	N
85	20231214	131002	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	326	-3	5	-0.91	416639067	1291154	64.86	332	334	315	427	231	329	322.69	1.59	0	161606	363	346	333	316	303	339	309	83	98	100	220	1	1	83448078	272	-1.45	0.99	12	1.55	-225.00	329.00	1378	20230616	-76.34	315	20231214	3.49	1378	-76.34	20230616	315	3.49	20231214	1378	-76.34	20230616	315	3.49	20231214	1.09	N	230980	100	83 억		1325062	N	N	186	N	00	N
86	20231214	121017	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	321	-8	5	-2.43	336077909	1041037	52.30	332	334	315	427	231	329	322.83	1.59	0	134400	363	346	333	316	303	339	309	83	98	100	220	1	1	83448078	268	-1.43	0.98	12	1.25	-225.00	329.00	1378	20230616	-76.71	315	20231214	1.90	1378	-76.71	20230616	315	1.90	20231214	1378	-76.71	20230616	315	1.90	20231214	1.09	N	230980	100	83 억		1325062	N	N	186	N	00	N
87	20231214	110950	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	315	-14	5	-4.26	272158907	840914	42.24	332	334	315	427	231	329	323.65	1.59	0	98878	363	346	333	316	303	339	309	83	98	100	220	1	1	83448078	263	-1.40	0.96	12	1.01	-225.00	329.00	1378	20230616	-77.14	315	20231214	0.00	1378	-77.14	20230616	315	0.00	20231214	1378	-77.14	20230616	315	0.00	20231214	1.09	N	230980	100	83 억		1325062	N	N	186	N	00	N
88	20231214	100924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	324	-5	5	-1.52	114135720	347788	17.47	332	334	322	427	231	329	328.18	1.59	0	83369	363	346	333	316	303	339	309	83	98	100	220	1	1	83448078	270	-1.44	0.98	12	0.42	-225.00	329.00	1378	20230616	-76.49	320	20231213	1.25	1378	-76.49	20230616	320	1.25	20231213	1378	-76.49	20230616	320	1.25	20231213	1.09	N	230980	100	83 억		1325062	N	N	186	N	00	N
89	20231214	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	333	4	2	1.22	31598028	95624	4.80	332	334	328	427	231	329	330.44	1.59	0	20129	363	346	333	316	303	339	309	83	98	100	220	1	1	83448078	278	-1.48	1.01	12	0.11	-225.00	329.00	1378	20230616	-75.83	320	20231213	4.06	1378	-75.83	20230616	320	4.06	20231213	1378	-75.83	20230616	320	4.06	20231213	1.09	N	230980	100	83 억		1325062	N	N	186	N	00	N
90	20231213	160929	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	329	-18	5	-5.19	656769011	1976058	163.42	350	350	320	451	243	347	332.37	1.80	0	-183297	361	354	348	341	335	351	338	83	104	100	230	1	1	83448078	275	-1.46	1.00	12	2.37	-225.00	329.00	1378	20230616	-76.12	320	20231213	2.81	1378	-76.12	20230616	320	2.81	20231213	1378	-76.12	20230616	320	2.81	20231213	1.09	N	230980	100	83 억		1502992	N	N	186	N	00	N
91	20231213	150949	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	329	-18	5	-5.19	636064081	1913116	158.21	350	350	320	451	243	347	332.48	1.80	0	-175556	361	354	348	341	335	351	338	83	104	100	230	1	1	83448078	275	-1.46	1.00	12	2.29	-225.00	329.00	1378	20230616	-76.12	320	20231213	2.81	1378	-76.12	20230616	320	2.81	20231213	1378	-76.12	20230616	320	2.81	20231213	1.09	N	230980	100	83 억		1502992	N	N	0	N	00	N
92	20231213	140948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	332	-15	5	-4.32	444947293	1329789	109.97	350	350	330	451	243	347	334.60	1.80	0	-150684	361	354	348	341	335	351	338	83	104	100	230	1	1	83448078	277	-1.48	1.01	12	1.59	-225.00	329.00	1378	20230616	-75.91	326	20231130	1.84	1378	-75.91	20230616	326	1.84	20231130	1378	-75.91	20230616	326	1.84	20231130	1.09	N	230980	100	83 억		1502992	N	N	0	N	00	N
93	20231213	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	330	-17	5	-4.90	409430970	1222743	101.12	350	350	330	451	243	347	334.85	1.80	0	-121383	361	354	348	341	335	351	338	83	104	100	230	1	1	83448078	275	-1.47	1.00	12	1.47	-225.00	329.00	1378	20230616	-76.05	326	20231130	1.23	1378	-76.05	20230616	326	1.23	20231130	1378	-76.05	20230616	326	1.23	20231130	1.09	N	230980	100	83 억		1502992	N	N	0	N	00	N
94	20231213	120948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	332	-15	5	-4.32	296970657	883538	73.07	350	350	331	451	243	347	336.12	1.80	0	-104174	361	354	348	341	335	351	338	83	104	100	230	1	1	83448078	277	-1.48	1.01	12	1.06	-225.00	329.00	1378	20230616	-75.91	326	20231130	1.84	1378	-75.91	20230616	326	1.84	20231130	1378	-75.91	20230616	326	1.84	20231130	1.09	N	230980	100	83 억		1502992	N	N	0	N	00	N
95	20231213	110950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	334	-13	5	-3.75	250112852	742715	61.42	350	350	331	451	243	347	336.75	1.80	0	-105223	361	354	348	341	335	351	338	83	104	100	230	1	1	83448078	279	-1.48	1.02	12	0.89	-225.00	329.00	1378	20230616	-75.76	326	20231130	2.45	1378	-75.76	20230616	326	2.45	20231130	1378	-75.76	20230616	326	2.45	20231130	1.09	N	230980	100	83 억		1502992	N	N	0	N	00	N
96	20231213	100957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	335	-12	5	-3.46	191584497	566965	46.89	350	350	333	451	243	347	337.91	1.80	0	-90608	361	354	348	341	335	351	338	83	104	100	230	1	1	83448078	280	-1.49	1.02	12	0.68	-225.00	329.00	1378	20230616	-75.69	326	20231130	2.76	1378	-75.69	20230616	326	2.76	20231130	1378	-75.69	20230616	326	2.76	20231130	1.09	N	230980	100	83 억		1502992	N	N	0	N	00	N
97	20231213	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	-7	5	-2.02	33990939	98344	8.13	350	350	340	451	243	347	345.63	1.80	0	-39918	361	354	348	341	335	351	338	83	104	100	230	1	1	83448078	284	-1.51	1.03	12	0.12	-225.00	329.00	1378	20230616	-75.33	326	20231130	4.29	1378	-75.33	20230616	326	4.29	20231130	1378	-75.33	20230616	326	4.29	20231130	1.09	N	230980	100	83 억		1502992	N	N	0	N	00	N
98	20231212	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	347	-8	5	-2.25	417038377	1204425	70.21	355	355	342	461	249	355	346.25	1.68	0	105108	381	367	356	342	331	375	350	83	106	100	240	1	1	83448078	290	-1.54	1.05	12	1.44	-225.00	329.00	1378	20230616	-74.82	326	20231130	6.44	1378	-74.82	20230616	326	6.44	20231130	1378	-74.82	20230616	326	6.44	20231130	1.02	N	230980	100	83 억		1397883	N	N	70	N	00	N
99	20231212	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	-9	5	-2.54	399216462	1152857	67.21	355	355	342	461	249	355	346.28	1.68	0	96920	381	367	356	342	331	375	350	83	106	100	240	1	1	83448078	289	-1.54	1.05	12	1.38	-225.00	329.00	1378	20230616	-74.89	326	20231130	6.13	1378	-74.89	20230616	326	6.13	20231130	1378	-74.89	20230616	326	6.13	20231130	1.02	N	230980	100	83 억		1397883	N	N	70	N	00	N
100	20231212	140829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	348	-7	5	-1.97	364050486	1051175	61.28	355	355	342	461	249	355	346.33	1.68	0	92106	381	367	356	342	331	375	350	83	106	100	240	1	1	83448078	290	-1.55	1.06	12	1.26	-225.00	329.00	1378	20230616	-74.75	326	20231130	6.75	1378	-74.75	20230616	326	6.75	20231130	1378	-74.75	20230616	326	6.75	20231130	1.02	N	230980	100	83 억		1397883	N	N	70	N	00	N
101	20231212	130833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	-10	5	-2.82	303759874	877557	51.16	355	355	342	461	249	355	346.14	1.68	0	40245	381	367	356	342	331	375	350	83	106	100	240	1	1	83448078	288	-1.53	1.05	12	1.05	-225.00	329.00	1378	20230616	-74.96	326	20231130	5.83	1378	-74.96	20230616	326	5.83	20231130	1378	-74.96	20230616	326	5.83	20231130	1.02	N	230980	100	83 억		1397883	N	N	70	N	00	N
102	20231212	120823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	343	-12	5	-3.38	275634572	796103	46.41	355	355	342	461	249	355	346.23	1.68	0	20771	381	367	356	342	331	375	350	83	106	100	240	1	1	83448078	286	-1.52	1.04	12	0.95	-225.00	329.00	1378	20230616	-75.11	326	20231130	5.21	1378	-75.11	20230616	326	5.21	20231130	1378	-75.11	20230616	326	5.21	20231130	1.02	N	230980	100	83 억		1397883	N	N	70	N	00	N
103	20231212	110838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	-9	5	-2.54	207085870	597250	34.82	355	355	342	461	249	355	346.73	1.68	0	-8135	381	367	356	342	331	375	350	83	106	100	240	1	1	83448078	289	-1.54	1.05	12	0.72	-225.00	329.00	1378	20230616	-74.89	326	20231130	6.13	1378	-74.89	20230616	326	6.13	20231130	1378	-74.89	20230616	326	6.13	20231130	1.02	N	230980	100	83 억		1397883	N	N	70	N	00	N
104	20231212	100910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	-10	5	-2.82	171759539	495288	28.87	355	355	342	461	249	355	346.79	1.68	0	737	381	367	356	342	331	375	350	83	106	100	240	1	1	83448078	288	-1.53	1.05	12	0.59	-225.00	329.00	1378	20230616	-74.96	326	20231130	5.83	1378	-74.96	20230616	326	5.83	20231130	1378	-74.96	20230616	326	5.83	20231130	1.02	N	230980	100	83 억		1397883	N	N	70	N	00	N
105	20231212	090910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	350	-5	5	-1.41	68985696	197407	11.51	355	355	345	461	249	355	349.46	1.68	0	44523	381	367	356	342	331	375	350	83	106	100	240	1	1	83448078	292	-1.56	1.06	12	0.24	-225.00	329.00	1378	20230616	-74.60	326	20231130	7.36	1378	-74.60	20230616	326	7.36	20231130	1378	-74.60	20230616	326	7.36	20231130	1.02	N	230980	100	83 억		1397883	N	N	70	N	00	N
106	20231211	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	11	2	3.20	600849147	1697230	163.98	345	370	345	447	241	344	354.02	1.44	-101124	96935	370	356	346	332	322	352	328	83	103	100	230	1	1	83448078	296	-1.58	1.08	12	2.03	-225.00	329.00	1378	20230616	-74.24	326	20231130	8.90	1378	-74.24	20230616	326	8.90	20231130	1378	-74.24	20230616	326	8.90	20231130	1.02	N	230980	100	83 억		1199824	N	N	70	N	00	N
107	20231211	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	349	5	2	1.45	561865960	1586305	153.26	345	370	345	447	241	344	354.20	1.44	-101124	110713	370	356	346	332	322	352	328	83	103	100	230	1	1	83448078	291	-1.55	1.06	12	1.90	-225.00	329.00	1378	20230616	-74.67	326	20231130	7.06	1378	-74.67	20230616	326	7.06	20231130	1378	-74.67	20230616	326	7.06	20231130	1.02	N	230980	100	83 억		1199824	N	N	0	N	00	N
108	20231211	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	10	2	2.91	472218772	1330356	128.54	345	370	345	447	241	344	354.96	1.44	-101124	176232	370	356	346	332	322	352	328	83	103	100	230	1	1	83448078	295	-1.57	1.08	12	1.59	-225.00	329.00	1378	20230616	-74.31	326	20231130	8.59	1378	-74.31	20230616	326	8.59	20231130	1378	-74.31	20230616	326	8.59	20231130	1.02	N	230980	100	83 억		1199824	N	N	0	N	00	N
109	20231211	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	11	2	3.20	454669289	1280815	123.75	345	370	345	447	241	344	354.98	1.44	-101124	172525	370	356	346	332	322	352	328	83	103	100	230	1	1	83448078	296	-1.58	1.08	12	1.53	-225.00	329.00	1378	20230616	-74.24	326	20231130	8.90	1378	-74.24	20230616	326	8.90	20231130	1378	-74.24	20230616	326	8.90	20231130	1.02	N	230980	100	83 억		1199824	N	N	0	N	00	N
110	20231211	120910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	11	2	3.20	441529057	1243812	120.17	345	370	345	447	241	344	354.98	1.44	-101124	188842	370	356	346	332	322	352	328	83	103	100	230	1	1	83448078	296	-1.58	1.08	12	1.49	-225.00	329.00	1378	20230616	-74.24	326	20231130	8.90	1378	-74.24	20230616	326	8.90	20231130	1378	-74.24	20230616	326	8.90	20231130	1.02	N	230980	100	83 억		1199824	N	N	0	N	00	N
111	20231211	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	13	2	3.78	413358479	1164343	112.50	345	370	345	447	241	344	355.01	1.44	-101124	181512	370	356	346	332	322	352	328	83	103	100	230	1	1	83448078	298	-1.59	1.09	12	1.40	-225.00	329.00	1378	20230616	-74.09	326	20231130	9.51	1378	-74.09	20230616	326	9.51	20231130	1378	-74.09	20230616	326	9.51	20231130	1.02	N	230980	100	83 억		1199824	N	N	0	N	00	N
112	20231211	100904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	14	2	4.07	355308484	1001619	96.77	345	370	345	447	241	344	354.73	1.44	-101124	170048	370	356	346	332	322	352	328	83	103	100	230	1	1	83448078	299	-1.59	1.09	12	1.20	-225.00	329.00	1378	20230616	-74.02	326	20231130	9.82	1378	-74.02	20230616	326	9.82	20231130	1378	-74.02	20230616	326	9.82	20231130	1.02	N	230980	100	83 억		1199824	N	N	0	N	00	N
113	20231211	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	347	3	2	0.87	80069107	230259	22.25	345	351	345	447	241	344	347.73	1.44	-101124	64512	370	356	346	332	322	352	328	83	103	100	230	1	1	83448078	290	-1.54	1.05	12	0.28	-225.00	329.00	1378	20230616	-74.82	326	20231130	6.44	1378	-74.82	20230616	326	6.44	20231130	1378	-74.82	20230616	326	6.44	20231130	1.02	N	230980	100	83 억		1199824	N	N	0	N	00	N
114	20231208	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	344	0	3	0.00	348407239	1015556	42.16	354	360	336	447	241	344	343.07	1.44	0	101124	370	356	344	330	318	351	325	83	103	100	230	1	1	83448078	287	-1.53	1.05	12	1.22	-225.00	329.00	1378	20230616	-75.04	326	20231130	5.52	1378	-75.04	20230616	326	5.52	20231130	1378	-75.04	20230616	326	5.52	20231130	1.07	N	230980	100	83 억		1199824	N	N	0	N	00	N
115	20231208	150859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	2	2	0.58	341808470	996411	41.37	354	360	336	447	241	344	343.04	1.44	0	100213	370	356	344	330	318	351	325	83	103	100	230	1	1	83448078	289	-1.54	1.05	12	1.19	-225.00	329.00	1378	20230616	-74.89	326	20231130	6.13	1378	-74.89	20230616	326	6.13	20231130	1378	-74.89	20230616	326	6.13	20231130	1.07	N	230980	100	83 억		1199824	N	N	0	N	00	N
116	20231208	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	1	2	0.29	296893686	865720	35.94	354	360	336	447	241	344	342.94	1.44	0	33876	370	356	344	330	318	351	325	83	103	100	230	1	1	83448078	288	-1.53	1.05	12	1.04	-225.00	329.00	1378	20230616	-74.96	326	20231130	5.83	1378	-74.96	20230616	326	5.83	20231130	1378	-74.96	20230616	326	5.83	20231130	1.07	N	230980	100	83 억		1199824	N	N	0	N	00	N
117	20231208	130856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	341	-3	5	-0.87	268007506	781394	32.44	354	360	336	447	241	344	342.99	1.44	0	-13481	370	356	344	330	318	351	325	83	103	100	230	1	1	83448078	285	-1.52	1.04	12	0.94	-225.00	329.00	1378	20230616	-75.25	326	20231130	4.60	1378	-75.25	20230616	326	4.60	20231130	1378	-75.25	20230616	326	4.60	20231130	1.07	N	230980	100	83 억		1199824	N	N	0	N	00	N
118	20231208	120854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	343	-1	5	-0.29	231249603	674007	27.98	354	360	336	447	241	344	343.10	1.44	0	5187	370	356	344	330	318	351	325	83	103	100	230	1	1	83448078	286	-1.52	1.04	12	0.81	-225.00	329.00	1378	20230616	-75.11	326	20231130	5.21	1378	-75.11	20230616	326	5.21	20231130	1378	-75.11	20230616	326	5.21	20231130	1.07	N	230980	100	83 억		1199824	N	N	0	N	00	N
119	20231208	110850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	338	-6	5	-1.74	209329191	609571	25.31	354	360	336	447	241	344	343.40	1.44	0	-13558	370	356	344	330	318	351	325	83	103	100	230	1	1	83448078	282	-1.50	1.03	12	0.73	-225.00	329.00	1378	20230616	-75.47	326	20231130	3.68	1378	-75.47	20230616	326	3.68	20231130	1378	-75.47	20230616	326	3.68	20231130	1.07	N	230980	100	83 억		1199824	N	N	0	N	00	N
120	20231208	100859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	-4	5	-1.16	172868365	502024	20.84	354	360	336	447	241	344	344.34	1.44	0	-26658	370	356	344	330	318	351	325	83	103	100	230	1	1	83448078	284	-1.51	1.03	12	0.60	-225.00	329.00	1378	20230616	-75.33	326	20231130	4.29	1378	-75.33	20230616	326	4.29	20231130	1378	-75.33	20230616	326	4.29	20231130	1.07	N	230980	100	83 억		1199824	N	N	0	N	00	N
121	20231208	090849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	343	-1	5	-0.29	70506685	201104	8.35	354	360	341	447	241	344	350.60	1.44	0	-28071	370	356	344	330	318	351	325	83	103	100	230	1	1	83448078	286	-1.52	1.04	12	0.24	-225.00	329.00	1378	20230616	-75.11	326	20231130	5.21	1378	-75.11	20230616	326	5.21	20231130	1378	-75.11	20230616	326	5.21	20231130	1.07	N	230980	100	83 억		1199824	N	N	0	N	00	N
122	20231207	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	344	-12	5	-3.37	811323958	2371174	128.65	357	358	332	462	250	356	342.16	2.05	0	-456451	378	366	354	342	330	361	337	83	106	100	240	1	1	83448078	287	-1.53	1.05	12	2.84	-225.00	329.00	1378	20230616	-75.04	326	20231130	5.52	1378	-75.04	20230616	326	5.52	20231130	1378	-75.04	20230616	326	5.52	20231130	1.03	N	230980	100	83 억		1711202	N	N	44	N	00	N
123	20231207	150854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	-16	5	-4.49	790411708	2309919	125.33	357	358	332	462	250	356	342.18	2.05	0	-437014	378	366	354	342	330	361	337	83	106	100	240	1	1	83448078	284	-1.51	1.03	12	2.77	-225.00	329.00	1378	20230616	-75.33	326	20231130	4.29	1378	-75.33	20230616	326	4.29	20231130	1378	-75.33	20230616	326	4.29	20231130	1.03	N	230980	100	83 억		1711202	N	N	44	N	00	N
124	20231207	140849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	-17	5	-4.78	647760822	1886941	102.38	357	358	333	462	250	356	343.28	2.05	0	-337371	378	366	354	342	330	361	337	83	106	100	240	1	1	83448078	283	-1.51	1.03	12	2.26	-225.00	329.00	1378	20230616	-75.40	326	20231130	3.99	1378	-75.40	20230616	326	3.99	20231130	1378	-75.40	20230616	326	3.99	20231130	1.03	N	230980	100	83 억		1711202	N	N	44	N	00	N
125	20231207	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	343	-13	5	-3.65	566241565	1646939	89.36	357	358	333	462	250	356	343.81	2.05	0	-363116	378	366	354	342	330	361	337	83	106	100	240	1	1	83448078	286	-1.52	1.04	12	1.97	-225.00	329.00	1378	20230616	-75.11	326	20231130	5.21	1378	-75.11	20230616	326	5.21	20231130	1378	-75.11	20230616	326	5.21	20231130	1.03	N	230980	100	83 억		1711202	N	N	44	N	00	N
126	20231207	120851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	341	-15	5	-4.21	540797143	1572485	85.32	357	358	333	462	250	356	343.91	2.05	0	-353280	378	366	354	342	330	361	337	83	106	100	240	1	1	83448078	285	-1.52	1.04	12	1.88	-225.00	329.00	1378	20230616	-75.25	326	20231130	4.60	1378	-75.25	20230616	326	4.60	20231130	1378	-75.25	20230616	326	4.60	20231130	1.03	N	230980	100	83 억		1711202	N	N	44	N	00	N
127	20231207	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	-11	5	-3.09	261110679	746448	40.50	357	358	344	462	250	356	349.80	2.05	0	-183160	378	366	354	342	330	361	337	83	106	100	240	1	1	83448078	288	-1.53	1.05	12	0.89	-225.00	329.00	1378	20230616	-74.96	326	20231130	5.83	1378	-74.96	20230616	326	5.83	20231130	1378	-74.96	20230616	326	5.83	20231130	1.03	N	230980	100	83 억		1711202	N	N	44	N	00	N
128	20231207	100842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	349	-7	5	-1.97	149217526	424001	23.01	357	358	347	462	250	356	351.92	2.05	0	-149129	378	366	354	342	330	361	337	83	106	100	240	1	1	83448078	291	-1.55	1.06	12	0.51	-225.00	329.00	1378	20230616	-74.67	326	20231130	7.06	1378	-74.67	20230616	326	7.06	20231130	1378	-74.67	20230616	326	7.06	20231130	1.03	N	230980	100	83 억		1711202	N	N	44	N	00	N
129	20231207	090851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	-2	5	-0.56	35081938	98996	5.37	357	358	347	462	250	356	354.37	2.05	0	-55889	378	366	354	342	330	361	337	83	106	100	240	1	1	83448078	295	-1.57	1.08	12	0.12	-225.00	329.00	1378	20230616	-74.31	326	20231130	8.59	1378	-74.31	20230616	326	8.59	20231130	1378	-74.31	20230616	326	8.59	20231130	1.03	N	230980	100	83 억		1711202	N	N	44	N	00	N
130	20231206	160841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	356	-2	5	-0.56	640954305	1794692	30.19	357	366	342	465	251	358	357.14	1.52	0	466577	417	387	364	334	311	376	323	83	107	100	240	1	1	83448078	297	-1.58	1.08	12	2.15	-225.00	329.00	1378	20230616	-74.17	326	20231130	9.20	1378	-74.17	20230616	326	9.20	20231130	1378	-74.17	20230616	326	9.20	20231130	0.95	N	230980	100	83 억		1264537	N	N	44	N	00	N
131	20231206	150854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	359	1	2	0.28	592277354	1658166	27.89	357	366	342	465	251	358	357.19	1.52	0	442109	417	387	364	334	311	376	323	83	107	100	240	1	1	83448078	300	-1.60	1.09	12	1.99	-225.00	329.00	1378	20230616	-73.95	326	20231130	10.12	1378	-73.95	20230616	326	10.12	20231130	1378	-73.95	20230616	326	10.12	20231130	0.95	N	230980	100	83 억		1264537	N	N	86	N	00	N
132	20231206	140851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	0	3	0.00	514356155	1441624	24.25	357	366	342	465	251	358	356.79	1.52	0	388144	417	387	364	334	311	376	323	83	107	100	240	1	1	83448078	299	-1.59	1.09	12	1.73	-225.00	329.00	1378	20230616	-74.02	326	20231130	9.82	1378	-74.02	20230616	326	9.82	20231130	1378	-74.02	20230616	326	9.82	20231130	0.95	N	230980	100	83 억		1264537	N	N	86	N	00	N
133	20231206	130842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	-3	5	-0.84	460083048	1289193	21.69	357	366	342	465	251	358	356.88	1.52	0	372102	417	387	364	334	311	376	323	83	107	100	240	1	1	83448078	296	-1.58	1.08	12	1.54	-225.00	329.00	1378	20230616	-74.24	326	20231130	8.90	1378	-74.24	20230616	326	8.90	20231130	1378	-74.24	20230616	326	8.90	20231130	0.95	N	230980	100	83 억		1264537	N	N	86	N	00	N
134	20231206	120839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	363	5	2	1.40	360416696	1010713	17.00	357	366	342	465	251	358	356.60	1.52	0	303140	417	387	364	334	311	376	323	83	107	100	240	1	1	83448078	303	-1.61	1.10	12	1.21	-225.00	329.00	1378	20230616	-73.66	326	20231130	11.35	1378	-73.66	20230616	326	11.35	20231130	1378	-73.66	20230616	326	11.35	20231130	0.95	N	230980	100	83 억		1264537	N	N	86	N	00	N
135	20231206	110853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	2	2	0.56	274250721	773025	13.00	357	365	342	465	251	358	354.78	1.52	0	134743	417	387	364	334	311	376	323	83	107	100	240	1	1	83448078	300	-1.60	1.09	12	0.93	-225.00	329.00	1378	20230616	-73.88	326	20231130	10.43	1378	-73.88	20230616	326	10.43	20231130	1378	-73.88	20230616	326	10.43	20231130	0.95	N	230980	100	83 억		1264537	N	N	86	N	00	N
136	20231206	100842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	-1	5	-0.28	222598308	629475	10.59	357	365	342	465	251	358	353.62	1.52	0	108819	417	387	364	334	311	376	323	83	107	100	240	1	1	83448078	298	-1.59	1.09	12	0.75	-225.00	329.00	1378	20230616	-74.09	326	20231130	9.51	1378	-74.09	20230616	326	9.51	20231130	1378	-74.09	20230616	326	9.51	20231130	0.95	N	230980	100	83 억		1264537	N	N	86	N	00	N
137	20231206	090844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	350	-8	5	-2.23	71243780	204046	3.43	357	357	342	465	251	358	349.15	1.52	0	37101	417	387	364	334	311	376	323	83	107	100	240	1	1	83448078	292	-1.56	1.06	12	0.24	-225.00	329.00	1378	20230616	-74.60	326	20231130	7.36	1378	-74.60	20230616	326	7.36	20231130	1378	-74.60	20230616	326	7.36	20231130	0.95	N	230980	100	83 억		1264537	N	N	86	N	00	N
138	20231205	160848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	-22	5	-5.79	2143026040	5906369	19.00	391	394	341	494	266	380	362.84	1.93	0	-344155	483	431	381	329	279	457	355	83	114	100	250	1	1	83448078	299	-1.59	1.09	12	7.08	-225.00	329.00	1378	20230616	-74.02	326	20231130	9.82	1378	-74.02	20230616	326	9.82	20231130	1378	-74.02	20230616	326	9.82	20231130	0.99	N	230980	100	83 억		1606495	N	N	86	N	00	N
139	20231205	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	349	-31	5	-8.16	2102085387	5791016	18.63	391	394	341	494	266	380	362.99	1.93	0	-328522	483	431	381	329	279	457	355	83	114	100	250	1	1	83448078	291	-1.55	1.06	12	6.94	-225.00	329.00	1378	20230616	-74.67	326	20231130	7.06	1378	-74.67	20230616	326	7.06	20231130	1378	-74.67	20230616	326	7.06	20231130	0.99	N	230980	100	83 억		1606495	N	N	96	N	00	N
140	20231205	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	349	-31	5	-8.16	1935532144	5313908	17.09	391	394	341	494	266	380	364.24	1.93	0	-229421	483	431	381	329	279	457	355	83	114	100	250	1	1	83448078	291	-1.55	1.06	12	6.37	-225.00	329.00	1378	20230616	-74.67	326	20231130	7.06	1378	-74.67	20230616	326	7.06	20231130	1378	-74.67	20230616	326	7.06	20231130	0.99	N	230980	100	83 억		1606495	N	N	96	N	00	N
141	20231205	130840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	348	-32	5	-8.42	1749501964	4779595	15.37	391	394	341	494	266	380	366.04	1.93	0	-335311	483	431	381	329	279	457	355	83	114	100	250	1	1	83448078	290	-1.55	1.06	12	5.73	-225.00	329.00	1378	20230616	-74.75	326	20231130	6.75	1378	-74.75	20230616	326	6.75	20231130	1378	-74.75	20230616	326	6.75	20231130	0.99	N	230980	100	83 억		1606495	N	N	96	N	00	N
142	20231205	120838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	362	-18	5	-4.74	1263531146	3400036	10.94	391	394	360	494	266	380	371.62	1.93	0	-365400	483	431	381	329	279	457	355	83	114	100	250	1	1	83448078	302	-1.61	1.10	12	4.07	-225.00	329.00	1378	20230616	-73.73	326	20231130	11.04	1378	-73.73	20230616	326	11.04	20231130	1378	-73.73	20230616	326	11.04	20231130	0.99	N	230980	100	83 억		1606495	N	N	96	N	00	N
143	20231205	110839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	364	-16	5	-4.21	1139497804	3059191	9.84	391	394	360	494	266	380	372.48	1.93	0	-329813	483	431	381	329	279	457	355	83	114	100	250	1	1	83448078	304	-1.62	1.11	12	3.67	-225.00	329.00	1378	20230616	-73.58	326	20231130	11.66	1378	-73.58	20230616	326	11.66	20231130	1378	-73.58	20230616	326	11.66	20231130	0.99	N	230980	100	83 억		1606495	N	N	96	N	00	N
144	20231205	100843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	373	-7	5	-1.84	940256947	2514145	8.09	391	394	360	494	266	380	373.99	1.93	0	-259389	483	431	381	329	279	457	355	83	114	100	250	1	1	83448078	311	-1.66	1.13	12	3.01	-225.00	329.00	1378	20230616	-72.93	326	20231130	14.42	1378	-72.93	20230616	326	14.42	20231130	1378	-72.93	20230616	326	14.42	20231130	0.99	N	230980	100	83 억		1606495	N	N	96	N	00	N
145	20231205	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	377	-3	5	-0.79	336956473	873103	2.81	391	394	372	494	266	380	385.93	1.93	0	-33410	483	431	381	329	279	457	355	83	114	100	250	1	1	83448078	315	-1.68	1.15	12	1.05	-225.00	329.00	1378	20230616	-72.64	326	20231130	15.64	1378	-72.64	20230616	326	15.64	20231130	1378	-72.64	20230616	326	15.64	20231130	0.99	N	230980	100	83 억		1606495	N	N	96	N	00	N
146	20231204	160834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	380	38	2	11.11	11418940737	28877184	553.89	346	433	331	444	240	342	395.44	2.34	0	-371627	372	356	341	325	310	365	334	83	102	100	230	1	1	83448078	317	-1.69	1.16	12	34.60	-225.00	329.00	1378	20230616	-72.42	326	20231130	16.56	1378	-72.42	20230616	326	16.56	20231130	1378	-72.42	20230616	326	16.56	20231130	0.81	N	230980	100	83 억		1954985	N	N	96	N	00	N
147	20231204	150838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	387	45	2	13.16	11171513388	28235915	541.59	346	433	331	444	240	342	395.65	2.34	0	-356379	372	356	341	325	310	365	334	83	102	100	230	1	1	83448078	323	-1.72	1.18	12	33.84	-225.00	329.00	1378	20230616	-71.92	326	20231130	18.71	1378	-71.92	20230616	326	18.71	20231130	1378	-71.92	20230616	326	18.71	20231130	0.81	N	230980	100	83 억		1954985	N	N	164	N	00	N
148	20231204	140832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	380	38	2	11.11	10601332364	26735436	512.81	346	433	331	444	240	342	396.53	2.34	0	-267498	372	356	341	325	310	365	334	83	102	100	230	1	1	83448078	317	-1.69	1.16	12	32.04	-225.00	329.00	1378	20230616	-72.42	326	20231130	16.56	1378	-72.42	20230616	326	16.56	20231130	1378	-72.42	20230616	326	16.56	20231130	0.81	N	230980	100	83 억		1954985	N	N	164	N	00	N
149	20231204	130831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	397	55	2	16.08	9945871392	25031453	480.13	346	433	331	444	240	342	397.34	2.34	0	-377478	372	356	341	325	310	365	334	83	102	100	230	1	1	83448078	331	-1.76	1.21	12	30.00	-225.00	329.00	1378	20230616	-71.19	326	20231130	21.78	1378	-71.19	20230616	326	21.78	20231130	1378	-71.19	20230616	326	21.78	20231130	0.81	N	230980	100	83 억		1954985	N	N	164	N	00	N
150	20231204	120832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	392	50	2	14.62	9024060564	22731008	436.00	346	433	331	444	240	342	397.00	2.34	0	-231981	372	356	341	325	310	365	334	83	102	100	230	1	1	83448078	327	-1.74	1.19	12	27.24	-225.00	329.00	1378	20230616	-71.55	326	20231130	20.25	1378	-71.55	20230616	326	20.25	20231130	1378	-71.55	20230616	326	20.25	20231130	0.81	N	230980	100	83 억		1954985	N	N	164	N	00	N
151	20231204	110833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	398	56	2	16.37	8173167770	20597318	395.07	346	433	331	444	240	342	396.81	2.34	0	-155515	372	356	341	325	310	365	334	83	102	100	230	1	1	83448078	332	-1.77	1.21	12	24.68	-225.00	329.00	1378	20230616	-71.12	326	20231130	22.09	1378	-71.12	20230616	326	22.09	20231130	1378	-71.12	20230616	326	22.09	20231130	0.81	N	230980	100	83 억		1954985	N	N	164	N	00	N
152	20231204	100832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	381	39	2	11.40	2185312346	5949333	114.11	346	390	331	444	240	342	367.32	2.34	0	-13198	372	356	341	325	310	365	334	83	102	100	230	1	1	83448078	318	-1.69	1.16	12	7.13	-225.00	329.00	1378	20230616	-72.35	326	20231130	16.87	1378	-72.35	20230616	326	16.87	20231130	1378	-72.35	20230616	326	16.87	20231130	0.81	N	230980	100	83 억		1954985	N	N	164	N	00	N
153	20231204	090832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	343	1	2	0.29	85071735	245023	4.70	346	357	343	444	240	342	347.22	2.34	0	10791	372	356	341	325	310	365	334	83	102	100	230	1	1	83448078	286	-1.52	1.04	12	0.29	-225.00	329.00	1378	20230616	-75.11	326	20231130	5.21	1378	-75.11	20230616	326	5.21	20231130	1378	-75.11	20230616	326	5.21	20231130	0.81	N	230980	100	83 억		1954985	N	N	164	N	00	N
154	20231201	160832	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	342	7	2	2.09	1772977975	5161296	26.41	337	357	326	435	235	335	343.52	1.27	0	909784	494	414	370	290	246	392	268	83	100	100	220	1	1	83448078	285	-1.52	1.04	12	6.19	-225.00	329.00	1378	20230616	-75.18	326	20231201	4.91	1378	-75.18	20230616	326	4.91	20231201	1378	-75.18	20230616	326	4.91	20231201	0.80	N	230980	100	83 억		1056399	N	N	164	N	00	N
155	20231201	150830	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	345	10	2	2.99	1727032706	5027398	25.73	337	357	326	435	235	335	343.52	1.27	0	883124	494	414	370	290	246	392	268	83	100	100	220	1	1	83448078	288	-1.53	1.05	12	6.02	-225.00	329.00	1378	20230616	-74.96	326	20231201	5.83	1378	-74.96	20230616	326	5.83	20231201	1378	-74.96	20230616	326	5.83	20231201	0.80	N	230980	100	83 억		1056399	N	N	159	N	00	N
156	20231201	140830	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	343	8	2	2.39	1638478768	4770370	24.41	337	357	326	435	235	335	343.47	1.27	0	820859	494	414	370	290	246	392	268	83	100	100	220	1	1	83448078	286	-1.52	1.04	12	5.72	-225.00	329.00	1378	20230616	-75.11	326	20231201	5.21	1378	-75.11	20230616	326	5.21	20231201	1378	-75.11	20230616	326	5.21	20231201	0.80	N	230980	100	83 억		1056399	N	N	159	N	00	N
157	20231201	130832	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	344	9	2	2.69	1559991886	4541810	23.24	337	357	326	435	235	335	343.47	1.27	0	765131	494	414	370	290	246	392	268	83	100	100	220	1	1	83448078	287	-1.53	1.05	12	5.44	-225.00	329.00	1378	20230616	-75.04	326	20231201	5.52	1378	-75.04	20230616	326	5.52	20231201	1378	-75.04	20230616	326	5.52	20231201	0.80	N	230980	100	83 억		1056399	N	N	159	N	00	N
158	20231201	120837	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	342	7	2	2.09	1395526325	4062576	20.79	337	357	326	435	235	335	343.51	1.27	0	827694	494	414	370	290	246	392	268	83	100	100	220	1	1	83448078	285	-1.52	1.04	12	4.87	-225.00	329.00	1378	20230616	-75.18	326	20231201	4.91	1378	-75.18	20230616	326	4.91	20231201	1378	-75.18	20230616	326	4.91	20231201	0.80	N	230980	100	83 억		1056399	N	N	159	N	00	N
159	20231201	110832	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	341	6	2	1.79	1223917291	3560991	18.22	337	357	326	435	235	335	343.70	1.27	0	788743	494	414	370	290	246	392	268	83	100	100	220	1	1	83448078	285	-1.52	1.04	12	4.27	-225.00	329.00	1378	20230616	-75.25	326	20231201	4.60	1378	-75.25	20230616	326	4.60	20231201	1378	-75.25	20230616	326	4.60	20231201	0.80	N	230980	100	83 억		1056399	N	N	159	N	00	N
160	20231201	100838	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	354	19	2	5.67	859094127	2514172	12.87	337	357	326	435	235	335	341.70	1.27	0	751924	494	414	370	290	246	392	268	83	100	100	220	1	1	83448078	295	-1.57	1.08	12	3.01	-225.00	329.00	1378	20230616	-74.31	326	20231201	8.59	1378	-74.31	20230616	326	8.59	20231201	1378	-74.31	20230616	326	8.59	20231201	0.80	N	230980	100	83 억		1056399	N	N	159	N	00	N
161	20231201	090829	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	339	4	2	1.19	195366937	582098	2.98	337	344	326	435	235	335	335.63	1.27	0	78091	494	414	370	290	246	392	268	83	100	100	220	1	1	83448078	283	-1.51	1.03	12	0.70	-225.00	329.00	1378	20230616	-75.40	326	20231201	3.99	1378	-75.40	20230616	326	3.99	20231201	1378	-75.40	20230616	326	3.99	20231201	0.80	N	230980	100	83 억		1056399	N	N	159	N	00	N