KissMeData/033050/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

2024-11-17 15:27:48 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1087	10	2	0.93	112157879	104897	179.53	1072	1087	1053	1400	754	1077	1069.09	2.10	-12044	1101	1089	1081	1069	1061	1085	1065	326	323	1000	750	1	1	32579342	354	14.30	0.80	12	0.32	76.00	1359.00	1445	20230712	-24.78	944	20221013	15.15	1445	-24.78	20230712	1053	3.23	20230927	1445	-24.78	20230712	944	15.15	20221013	1.21	N	033050	1000	325 억	682915	N	N	N	N
3	20230927	150413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1078	1	2	0.09	109787680	102711	175.79	1072	1080	1053	1400	754	1077	1068.78	2.10	-11403	1101	1089	1081	1069	1061	1085	1065	326	323	1000	750	1	1	32579342	351	14.18	0.79	12	0.32	76.00	1359.00	1445	20230712	-25.40	944	20221013	14.19	1445	-25.40	20230712	1053	2.37	20230927	1445	-25.40	20230712	944	14.19	20221013	1.21	N	033050	1000	325 억	682915	N	N	N	N
4	20230927	140412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1066	-11	5	-1.02	93972206	88016	150.64	1072	1080	1053	1400	754	1077	1067.52	2.10	-9657	1101	1089	1081	1069	1061	1085	1065	326	323	1000	750	1	1	32579342	347	14.03	0.78	12	0.27	76.00	1359.00	1445	20230712	-26.23	944	20221013	12.92	1445	-26.23	20230712	1053	1.23	20230927	1445	-26.23	20230712	944	12.92	20221013	1.21	N	033050	1000	325 억	682915	N	N	N	N
5	20230927	130409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1068	-9	5	-0.84	85619666	80206	137.27	1072	1080	1053	1400	754	1077	1067.32	2.10	-8642	1101	1089	1081	1069	1061	1085	1065	326	323	1000	750	1	1	32579342	348	14.05	0.79	12	0.25	76.00	1359.00	1445	20230712	-26.09	944	20221013	13.14	1445	-26.09	20230712	1053	1.42	20230927	1445	-26.09	20230712	944	13.14	20221013	1.21	N	033050	1000	325 억	682915	N	N	N	N
6	20230927	120408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1077	0	3	0.00	84480069	79143	135.45	1072	1080	1053	1400	754	1077	1067.26	2.10	-8367	1101	1089	1081	1069	1061	1085	1065	326	323	1000	750	1	1	32579342	351	14.17	0.79	12	0.24	76.00	1359.00	1445	20230712	-25.47	944	20221013	14.09	1445	-25.47	20230712	1053	2.28	20230927	1445	-25.47	20230712	944	14.09	20221013	1.21	N	033050	1000	325 억	682915	N	N	N	N
7	20230927	110411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1077	0	3	0.00	81410245	76288	130.57	1072	1080	1053	1400	754	1077	1066.95	2.10	-8140	1101	1089	1081	1069	1061	1085	1065	326	323	1000	750	1	1	32579342	351	14.17	0.79	12	0.23	76.00	1359.00	1445	20230712	-25.47	944	20221013	14.09	1445	-25.47	20230712	1053	2.28	20230927	1445	-25.47	20230712	944	14.09	20221013	1.21	N	033050	1000	325 억	682915	N	N	N	N
8	20230927	100408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1065	-12	5	-1.11	42190671	39777	68.08	1072	1072	1053	1400	754	1077	1060.07	2.10	-3646	1101	1089	1081	1069	1061	1085	1065	326	323	1000	750	1	1	32579342	347	14.01	0.78	12	0.12	76.00	1359.00	1445	20230712	-26.30	944	20221013	12.82	1445	-26.30	20230712	1053	1.14	20230927	1445	-26.30	20230712	944	12.82	20221013	1.21	N	033050	1000	325 억	682915	N	N	N	N
9	20230927	090415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1060	-17	5	-1.58	6770245	6322	10.82	1072	1072	1060	1400	754	1077	1069.10	2.10	-477	1101	1089	1081	1069	1061	1085	1065	326	323	1000	750	1	1	32579342	345	13.95	0.78	12	0.02	76.00	1359.00	1445	20230712	-26.64	944	20221013	12.29	1445	-26.64	20230712	1060	0.00	20230927	1445	-26.64	20230712	944	12.29	20221013	1.21	N	033050	1000	325 억	682915	N	N	N	N
10	20230926	160408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1077	-17	5	-1.55	63098320	58391	62.02	1084	1093	1073	1422	766	1094	1080.63	2.14	-14191	1112	1103	1089	1080	1066	1107	1084	326	328	1000	760	1	1	32579342	351	14.17	0.79	12	0.18	76.00	1359.00	1445	20230712	-25.47	944	20221013	14.09	1445	-25.47	20230712	1060	1.60	20230103	1445	-25.47	20230712	944	14.09	20221013	1.19	N	033050	1000	325 억	696958	N	N	N	N
11	20230926	150410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1081	-13	5	-1.19	50168081	46393	49.28	1084	1093	1073	1422	766	1094	1081.37	2.14	-12809	1112	1103	1089	1080	1066	1107	1084	326	328	1000	760	1	1	32579342	352	14.22	0.80	12	0.14	76.00	1359.00	1445	20230712	-25.19	944	20221013	14.51	1445	-25.19	20230712	1060	1.98	20230103	1445	-25.19	20230712	944	14.51	20221013	1.19	N	033050	1000	325 억	696958	N	N	N	N
12	20230926	140405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1079	-15	5	-1.37	47145488	43593	46.31	1084	1093	1073	1422	766	1094	1081.49	2.14	-12345	1112	1103	1089	1080	1066	1107	1084	326	328	1000	760	1	1	32579342	352	14.20	0.79	12	0.13	76.00	1359.00	1445	20230712	-25.33	944	20221013	14.30	1445	-25.33	20230712	1060	1.79	20230103	1445	-25.33	20230712	944	14.30	20221013	1.19	N	033050	1000	325 억	696958	N	N	N	N
13	20230926	130406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1080	-14	5	-1.28	41196964	38085	40.45	1084	1093	1073	1422	766	1094	1081.71	2.14	-11151	1112	1103	1089	1080	1066	1107	1084	326	328	1000	760	1	1	32579342	352	14.21	0.79	12	0.12	76.00	1359.00	1445	20230712	-25.26	944	20221013	14.41	1445	-25.26	20230712	1060	1.89	20230103	1445	-25.26	20230712	944	14.41	20221013	1.19	N	033050	1000	325 억	696958	N	N	N	N
14	20230926	120409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1078	-16	5	-1.46	30423141	28083	29.83	1084	1093	1078	1422	766	1094	1083.33	2.14	-8196	1112	1103	1089	1080	1066	1107	1084	326	328	1000	760	1	1	32579342	351	14.18	0.79	12	0.09	76.00	1359.00	1445	20230712	-25.40	944	20221013	14.19	1445	-25.40	20230712	1060	1.70	20230103	1445	-25.40	20230712	944	14.19	20221013	1.19	N	033050	1000	325 억	696958	N	N	N	N
15	20230926	110408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1084	-10	5	-0.91	20568234	18979	20.16	1084	1093	1078	1422	766	1094	1083.74	2.14	-3672	1112	1103	1089	1080	1066	1107	1084	326	328	1000	760	1	1	32579342	353	14.26	0.80	12	0.06	76.00	1359.00	1445	20230712	-24.98	944	20221013	14.83	1445	-24.98	20230712	1060	2.26	20230103	1445	-24.98	20230712	944	14.83	20221013	1.19	N	033050	1000	325 억	696958	N	N	N	N
16	20230926	100407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1084	-10	5	-0.91	10913049	10061	10.69	1084	1093	1080	1422	766	1094	1084.69	2.14	-400	1112	1103	1089	1080	1066	1107	1084	326	328	1000	760	1	1	32579342	353	14.26	0.80	12	0.03	76.00	1359.00	1445	20230712	-24.98	944	20221013	14.83	1445	-24.98	20230712	1060	2.26	20230103	1445	-24.98	20230712	944	14.83	20221013	1.19	N	033050	1000	325 억	696958	N	N	N	N
17	20230926	090407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	-5	5	-0.46	6313780	5824	6.19	1084	1093	1080	1422	766	1094	1084.10	2.14	562	1112	1103	1089	1080	1066	1107	1084	326	328	1000	760	1	1	32579342	355	14.33	0.80	12	0.02	76.00	1359.00	1445	20230712	-24.64	944	20221013	15.36	1445	-24.64	20230712	1060	2.74	20230103	1445	-24.64	20230712	944	15.36	20221013	1.19	N	033050	1000	325 억	696958	N	N	N	N
18	20230925	160407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1094	4	2	0.37	102389103	94142	80.33	1090	1098	1075	1417	763	1090	1087.60	2.22	-26458	1134	1112	1096	1074	1058	1104	1066	326	327	1000	760	1	1	32579342	356	14.39	0.81	12	0.29	76.00	1359.00	1445	20230712	-24.29	944	20221013	15.89	1445	-24.29	20230712	1060	3.21	20230103	1445	-24.29	20230712	944	15.89	20221013	1.19	N	033050	1000	325 억	723312	N	N	N	N
19	20230925	150410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	3	2	0.28	96630151	88873	75.83	1090	1098	1075	1417	763	1090	1087.28	2.22	-26341	1134	1112	1096	1074	1058	1104	1066	326	327	1000	760	1	1	32579342	356	14.38	0.80	12	0.27	76.00	1359.00	1445	20230712	-24.36	944	20221013	15.78	1445	-24.36	20230712	1060	3.11	20230103	1445	-24.36	20230712	944	15.78	20221013	1.19	N	033050	1000	325 억	723312	N	N	N	N
20	20230925	140402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	3	2	0.28	72300942	66502	56.74	1090	1096	1075	1417	763	1090	1087.20	2.22	-23532	1134	1112	1096	1074	1058	1104	1066	326	327	1000	760	1	1	32579342	356	14.38	0.80	12	0.20	76.00	1359.00	1445	20230712	-24.36	944	20221013	15.78	1445	-24.36	20230712	1060	3.11	20230103	1445	-24.36	20230712	944	15.78	20221013	1.19	N	033050	1000	325 억	723312	N	N	N	N
21	20230925	130404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1085	-5	5	-0.46	69436407	63873	54.50	1090	1096	1075	1417	763	1090	1087.10	2.22	-22185	1134	1112	1096	1074	1058	1104	1066	326	327	1000	760	1	1	32579342	353	14.28	0.80	12	0.20	76.00	1359.00	1445	20230712	-24.91	944	20221013	14.94	1445	-24.91	20230712	1060	2.36	20230103	1445	-24.91	20230712	944	14.94	20221013	1.19	N	033050	1000	325 억	723312	N	N	N	N
22	20230925	120409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	0	3	0.00	64540041	59366	50.65	1090	1096	1075	1417	763	1090	1087.15	2.22	-21624	1134	1112	1096	1074	1058	1104	1066	326	327	1000	760	1	1	32579342	355	14.34	0.80	12	0.18	76.00	1359.00	1445	20230712	-24.57	944	20221013	15.47	1445	-24.57	20230712	1060	2.83	20230103	1445	-24.57	20230712	944	15.47	20221013	1.19	N	033050	1000	325 억	723312	N	N	N	N
23	20230925	110403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1086	-4	5	-0.37	54052576	49735	42.44	1090	1096	1075	1417	763	1090	1086.81	2.22	-19103	1134	1112	1096	1074	1058	1104	1066	326	327	1000	760	1	1	32579342	354	14.29	0.80	12	0.15	76.00	1359.00	1445	20230712	-24.84	944	20221013	15.04	1445	-24.84	20230712	1060	2.45	20230103	1445	-24.84	20230712	944	15.04	20221013	1.19	N	033050	1000	325 억	723312	N	N	N	N
24	20230925	100406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1084	-6	5	-0.55	50284622	46254	39.47	1090	1096	1080	1417	763	1090	1087.14	2.22	-17070	1134	1112	1096	1074	1058	1104	1066	326	327	1000	760	1	1	32579342	353	14.26	0.80	12	0.14	76.00	1359.00	1445	20230712	-24.98	944	20221013	14.83	1445	-24.98	20230712	1060	2.26	20230103	1445	-24.98	20230712	944	14.83	20221013	1.19	N	033050	1000	325 억	723312	N	N	N	N
25	20230925	090406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	3	2	0.28	5626503	5161	4.40	1090	1093	1090	1417	763	1090	1090.20	2.22	-848	1134	1112	1096	1074	1058	1104	1066	326	327	1000	760	1	1	32579342	356	14.38	0.80	12	0.02	76.00	1359.00	1445	20230712	-24.36	944	20221013	15.78	1445	-24.36	20230712	1060	3.11	20230103	1445	-24.36	20230712	944	15.78	20221013	1.19	N	033050	1000	325 억	723312	N	N	N	N
26	20230922	160417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	0	3	0.00	128879417	117187	285.28	1113	1118	1080	1417	763	1090	1099.78	2.26	-13455	1108	1098	1092	1082	1076	1096	1080	326	327	1000	760	1	1	32579342	355	14.34	0.80	12	0.36	76.00	1359.00	1445	20230712	-24.57	944	20221013	15.47	1445	-24.57	20230712	1060	2.83	20230103	1445	-24.57	20230712	944	15.47	20221013	1.18	N	033050	1000	325 억	736767	N	N	N	N
27	20230922	150415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	0	3	0.00	128110222	116482	283.56	1113	1118	1080	1417	763	1090	1099.83	2.26	-13214	1108	1098	1092	1082	1076	1096	1080	326	327	1000	760	1	1	32579342	355	14.34	0.80	12	0.36	76.00	1359.00	1445	20230712	-24.57	944	20221013	15.47	1445	-24.57	20230712	1060	2.83	20230103	1445	-24.57	20230712	944	15.47	20221013	1.18	N	033050	1000	325 억	736767	N	N	N	N
28	20230922	140416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1096	6	2	0.55	101579762	92174	224.39	1113	1118	1080	1417	763	1090	1102.04	2.26	-9505	1108	1098	1092	1082	1076	1096	1080	326	327	1000	760	1	1	32579342	357	14.42	0.81	12	0.28	76.00	1359.00	1445	20230712	-24.15	944	20221013	16.10	1445	-24.15	20230712	1060	3.40	20230103	1445	-24.15	20230712	944	16.10	20221013	1.18	N	033050	1000	325 억	736767	N	N	N	N
29	20230922	130353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1099	9	2	0.83	89962600	81581	198.60	1113	1118	1080	1417	763	1090	1102.74	2.26	-8291	1108	1098	1092	1082	1076	1096	1080	326	327	1000	760	1	1	32579342	358	14.46	0.81	12	0.25	76.00	1359.00	1445	20230712	-23.94	944	20221013	16.42	1445	-23.94	20230712	1060	3.68	20230103	1445	-23.94	20230712	944	16.42	20221013	1.18	N	033050	1000	325 억	736767	N	N	N	N
30	20230922	120351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1112	22	2	2.02	84949045	77019	187.49	1113	1118	1080	1417	763	1090	1102.96	2.26	-9291	1108	1098	1092	1082	1076	1096	1080	326	327	1000	760	1	1	32579342	362	14.63	0.82	12	0.24	76.00	1359.00	1445	20230712	-23.04	944	20221013	17.80	1445	-23.04	20230712	1060	4.91	20230103	1445	-23.04	20230712	944	17.80	20221013	1.18	N	033050	1000	325 억	736767	N	N	N	N
31	20230922	110351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1097	7	2	0.64	66390682	60269	146.72	1113	1118	1080	1417	763	1090	1101.57	2.26	-7906	1108	1098	1092	1082	1076	1096	1080	326	327	1000	760	1	1	32579342	357	14.43	0.81	12	0.18	76.00	1359.00	1445	20230712	-24.08	944	20221013	16.21	1445	-24.08	20230712	1060	3.49	20230103	1445	-24.08	20230712	944	16.21	20221013	1.18	N	033050	1000	325 억	736767	N	N	N	N
32	20230922	100351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	0	3	0.00	54888661	49762	121.14	1113	1118	1080	1417	763	1090	1103.02	2.26	-6336	1108	1098	1092	1082	1076	1096	1080	326	327	1000	760	1	1	32579342	355	14.34	0.80	12	0.15	76.00	1359.00	1445	20230712	-24.57	944	20221013	15.47	1445	-24.57	20230712	1060	2.83	20230103	1445	-24.57	20230712	944	15.47	20221013	1.18	N	033050	1000	325 억	736767	N	N	N	N
33	20230922	090347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1109	19	2	1.74	24622002	22129	53.87	1113	1118	1106	1417	763	1090	1112.66	2.26	-1796	1108	1098	1092	1082	1076	1096	1080	326	327	1000	760	1	1	32579342	361	14.59	0.82	12	0.07	76.00	1359.00	1445	20230712	-23.25	944	20221013	17.48	1445	-23.25	20230712	1060	4.62	20230103	1445	-23.25	20230712	944	17.48	20221013	1.18	N	033050	1000	325 억	736767	N	N	N	N
34	20230921	160353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	-19	5	-1.71	44756398	41018	180.98	1100	1102	1086	1441	777	1109	1091.14	2.29	-9782	1121	1115	1104	1098	1087	1118	1101	326	332	1000	770	1	1	32579342	355	14.34	0.80	12	0.13	76.00	1359.00	1445	20230712	-24.57	944	20221013	15.47	1445	-24.57	20230712	1060	2.83	20230103	1445	-24.57	20230712	944	15.47	20221013	1.19	N	033050	1000	325 억	746394	N	N	N	N
35	20230921	150347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	-19	5	-1.71	34382314	31501	138.99	1100	1102	1086	1441	777	1109	1091.47	2.29	-9450	1121	1115	1104	1098	1087	1118	1101	326	332	1000	770	1	1	32579342	355	14.34	0.80	12	0.10	76.00	1359.00	1445	20230712	-24.57	944	20221013	15.47	1445	-24.57	20230712	1060	2.83	20230103	1445	-24.57	20230712	944	15.47	20221013	1.19	N	033050	1000	325 억	746394	N	N	N	N
36	20230921	140349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1098	-11	5	-0.99	30485758	27934	123.25	1100	1102	1086	1441	777	1109	1091.35	2.29	-7920	1121	1115	1104	1098	1087	1118	1101	326	332	1000	770	1	1	32579342	358	14.45	0.81	12	0.09	76.00	1359.00	1445	20230712	-24.01	944	20221013	16.31	1445	-24.01	20230712	1060	3.58	20230103	1445	-24.01	20230712	944	16.31	20221013	1.19	N	033050	1000	325 억	746394	N	N	N	N
37	20230921	130346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	-16	5	-1.44	25158157	23066	101.77	1100	1102	1086	1441	777	1109	1090.70	2.29	-6703	1121	1115	1104	1098	1087	1118	1101	326	332	1000	770	1	1	32579342	356	14.38	0.80	12	0.07	76.00	1359.00	1445	20230712	-24.36	944	20221013	15.78	1445	-24.36	20230712	1060	3.11	20230103	1445	-24.36	20230712	944	15.78	20221013	1.19	N	033050	1000	325 억	746394	N	N	N	N
38	20230921	120345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1088	-21	5	-1.89	22654840	20776	91.67	1100	1102	1086	1441	777	1109	1090.43	2.29	-4954	1121	1115	1104	1098	1087	1118	1101	326	332	1000	770	1	1	32579342	354	14.32	0.80	12	0.06	76.00	1359.00	1445	20230712	-24.71	944	20221013	15.25	1445	-24.71	20230712	1060	2.64	20230103	1445	-24.71	20230712	944	15.25	20221013	1.19	N	033050	1000	325 억	746394	N	N	N	N
39	20230921	110353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1087	-22	5	-1.98	18904504	17329	76.46	1100	1102	1086	1441	777	1109	1090.92	2.29	-4416	1121	1115	1104	1098	1087	1118	1101	326	332	1000	770	1	1	32579342	354	14.30	0.80	12	0.05	76.00	1359.00	1445	20230712	-24.78	944	20221013	15.15	1445	-24.78	20230712	1060	2.55	20230103	1445	-24.78	20230712	944	15.15	20221013	1.19	N	033050	1000	325 억	746394	N	N	N	N
40	20230921	100346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	-19	5	-1.71	12437242	11388	50.24	1100	1102	1088	1441	777	1109	1092.13	2.29	-1918	1121	1115	1104	1098	1087	1118	1101	326	332	1000	770	1	1	32579342	355	14.34	0.80	12	0.03	76.00	1359.00	1445	20230712	-24.57	944	20221013	15.47	1445	-24.57	20230712	1060	2.83	20230103	1445	-24.57	20230712	944	15.47	20221013	1.19	N	033050	1000	325 억	746394	N	N	N	N
41	20230921	090351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1095	-14	5	-1.26	2329159	2119	9.35	1100	1102	1095	1441	777	1109	1099.17	2.29	-324	1121	1115	1104	1098	1087	1118	1101	326	332	1000	770	1	1	32579342	357	14.41	0.81	12	0.01	76.00	1359.00	1445	20230712	-24.22	944	20221013	16.00	1445	-24.22	20230712	1060	3.30	20230103	1445	-24.22	20230712	944	16.00	20221013	1.19	N	033050	1000	325 억	746394	N	N	N	N
42	20230920	160352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1109	8	2	0.73	24888509	22665	42.20	1094	1110	1093	1431	771	1101	1098.10	2.31	-3825	1109	1104	1096	1091	1083	1107	1094	326	330	1000	770	1	1	32579342	361	14.59	0.82	12	0.07	76.00	1359.00	1445	20230712	-23.25	944	20221013	17.48	1445	-23.25	20230712	1060	4.62	20230103	1445	-23.25	20230712	944	17.48	20221013	1.18	N	033050	1000	325 억	750974	N	N	N	N
43	20230920	150342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1098	-3	5	-0.27	22905583	20875	38.87	1094	1105	1093	1431	771	1101	1097.27	2.31	-3459	1109	1104	1096	1091	1083	1107	1094	326	330	1000	770	1	1	32579342	358	14.45	0.81	12	0.06	76.00	1359.00	1445	20230712	-24.01	944	20221013	16.31	1445	-24.01	20230712	1060	3.58	20230103	1445	-24.01	20230712	944	16.31	20221013	1.18	N	033050	1000	325 억	750974	N	N	N	N
44	20230920	140346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1102	1	2	0.09	20398898	18591	34.62	1094	1105	1093	1431	771	1101	1097.25	2.31	-3362	1109	1104	1096	1091	1083	1107	1094	326	330	1000	770	1	1	32579342	359	14.50	0.81	12	0.06	76.00	1359.00	1445	20230712	-23.74	944	20221013	16.74	1445	-23.74	20230712	1060	3.96	20230103	1445	-23.74	20230712	944	16.74	20221013	1.18	N	033050	1000	325 억	750974	N	N	N	N
45	20230920	130344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1105	4	2	0.36	18121163	16520	30.76	1094	1105	1093	1431	771	1101	1096.92	2.31	-3360	1109	1104	1096	1091	1083	1107	1094	326	330	1000	770	1	1	32579342	360	14.54	0.81	12	0.05	76.00	1359.00	1445	20230712	-23.53	944	20221013	17.06	1445	-23.53	20230712	1060	4.25	20230103	1445	-23.53	20230712	944	17.06	20221013	1.18	N	033050	1000	325 억	750974	N	N	N	N
46	20230920	120344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1099	-2	5	-0.18	13763503	12564	23.39	1094	1100	1093	1431	771	1101	1095.47	2.31	-3686	1109	1104	1096	1091	1083	1107	1094	326	330	1000	770	1	1	32579342	358	14.46	0.81	12	0.04	76.00	1359.00	1445	20230712	-23.94	944	20221013	16.42	1445	-23.94	20230712	1060	3.68	20230103	1445	-23.94	20230712	944	16.42	20221013	1.18	N	033050	1000	325 억	750974	N	N	N	N
47	20230920	110347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1100	-1	5	-0.09	10488552	9576	17.83	1094	1100	1093	1431	771	1101	1095.30	2.31	-3072	1109	1104	1096	1091	1083	1107	1094	326	330	1000	770	1	1	32579342	358	14.47	0.81	12	0.03	76.00	1359.00	1445	20230712	-23.88	944	20221013	16.53	1445	-23.88	20230712	1060	3.77	20230103	1445	-23.88	20230712	944	16.53	20221013	1.18	N	033050	1000	325 억	750974	N	N	N	N
48	20230920	100338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1096	-5	5	-0.45	7994633	7302	13.60	1094	1097	1093	1431	771	1101	1094.86	2.31	-2139	1109	1104	1096	1091	1083	1107	1094	326	330	1000	770	1	1	32579342	357	14.42	0.81	12	0.02	76.00	1359.00	1445	20230712	-24.15	944	20221013	16.10	1445	-24.15	20230712	1060	3.40	20230103	1445	-24.15	20230712	944	16.10	20221013	1.18	N	033050	1000	325 억	750974	N	N	N	N
49	20230920	090345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1094	-7	5	-0.64	2997560	2740	5.10	1094	1094	1094	1431	771	1101	1094.00	2.31	0	1109	1104	1096	1091	1083	1107	1094	326	330	1000	770	1	1	32579342	356	14.39	0.81	12	0.01	76.00	1359.00	1445	20230712	-24.29	944	20221013	15.89	1445	-24.29	20230712	1060	3.21	20230103	1445	-24.29	20230712	944	15.89	20221013	1.18	N	033050	1000	325 억	750974	N	N	N	N
50	20230919	160342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1101	5	2	0.46	58884288	53705	161.48	1090	1101	1088	1424	768	1096	1096.04	2.34	-11050	1116	1106	1101	1091	1086	1103	1088	326	328	1000	760	1	1	32579342	359	14.49	0.81	12	0.16	76.00	1359.00	1445	20230712	-23.81	944	20221013	16.63	1445	-23.81	20230712	1060	3.87	20230103	1445	-23.81	20230712	944	16.63	20221013	1.18	N	033050	1000	325 억	762626	N	N	N	N
51	20230919	150341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	-7	5	-0.64	41492418	37887	113.92	1090	1101	1088	1424	768	1096	1095.16	2.34	-11742	1116	1106	1101	1091	1086	1103	1088	326	328	1000	760	1	1	32579342	355	14.33	0.80	12	0.12	76.00	1359.00	1445	20230712	-24.64	944	20221013	15.36	1445	-24.64	20230712	1060	2.74	20230103	1445	-24.64	20230712	944	15.36	20221013	1.18	N	033050	1000	325 억	762626	N	N	N	N
52	20230919	140338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1098	2	2	0.18	39465479	36030	108.34	1090	1101	1088	1424	768	1096	1095.35	2.34	-11467	1116	1106	1101	1091	1086	1103	1088	326	328	1000	760	1	1	32579342	358	14.45	0.81	12	0.11	76.00	1359.00	1445	20230712	-24.01	944	20221013	16.31	1445	-24.01	20230712	1060	3.58	20230103	1445	-24.01	20230712	944	16.31	20221013	1.18	N	033050	1000	325 억	762626	N	N	N	N
53	20230919	130337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1099	3	2	0.27	34774915	31757	95.49	1090	1101	1088	1424	768	1096	1095.03	2.34	-10754	1116	1106	1101	1091	1086	1103	1088	326	328	1000	760	1	1	32579342	358	14.46	0.81	12	0.10	76.00	1359.00	1445	20230712	-23.94	944	20221013	16.42	1445	-23.94	20230712	1060	3.68	20230103	1445	-23.94	20230712	944	16.42	20221013	1.18	N	033050	1000	325 억	762626	N	N	N	N
54	20230919	120347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1100	4	2	0.36	33310889	30421	91.47	1090	1101	1088	1424	768	1096	1095.00	2.34	-10021	1116	1106	1101	1091	1086	1103	1088	326	328	1000	760	1	1	32579342	358	14.47	0.81	12	0.09	76.00	1359.00	1445	20230712	-23.88	944	20221013	16.53	1445	-23.88	20230712	1060	3.77	20230103	1445	-23.88	20230712	944	16.53	20221013	1.18	N	033050	1000	325 억	762626	N	N	N	N
55	20230919	110348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1099	3	2	0.27	27959521	25554	76.84	1090	1101	1088	1424	768	1096	1094.13	2.34	-6750	1116	1106	1101	1091	1086	1103	1088	326	328	1000	760	1	1	32579342	358	14.46	0.81	12	0.08	76.00	1359.00	1445	20230712	-23.94	944	20221013	16.42	1445	-23.94	20230712	1060	3.68	20230103	1445	-23.94	20230712	944	16.42	20221013	1.18	N	033050	1000	325 억	762626	N	N	N	N
56	20230919	100343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1098	2	2	0.18	23171525	21186	63.70	1090	1101	1088	1424	768	1096	1093.72	2.34	-5670	1116	1106	1101	1091	1086	1103	1088	326	328	1000	760	1	1	32579342	358	14.45	0.81	12	0.07	76.00	1359.00	1445	20230712	-24.01	944	20221013	16.31	1445	-24.01	20230712	1060	3.58	20230103	1445	-24.01	20230712	944	16.31	20221013	1.18	N	033050	1000	325 억	762626	N	N	N	N
57	20230919	090342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1101	5	2	0.46	11332613	10366	31.17	1090	1101	1088	1424	768	1096	1093.25	2.34	-1009	1116	1106	1101	1091	1086	1103	1088	326	328	1000	760	1	1	32579342	359	14.49	0.81	12	0.03	76.00	1359.00	1445	20230712	-23.81	944	20221013	16.63	1445	-23.81	20230712	1060	3.87	20230103	1445	-23.81	20230712	944	16.63	20221013	1.18	N	033050	1000	325 억	762626	N	N	N	N
58	20230918	160345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1096	-10	5	-0.90	36691986	33257	63.68	1106	1111	1096	1437	775	1106	1103.29	2.35	-5098	1128	1116	1108	1096	1088	1113	1093	326	331	1000	770	1	1	32579342	357	14.42	0.81	12	0.10	76.00	1359.00	1445	20230712	-24.15	944	20221013	16.10	1445	-24.15	20230712	1060	3.40	20230103	1445	-24.15	20230712	944	16.10	20221013	1.19	N	033050	1000	325 억	766785	N	N	N	N
59	20230918	150340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1100	-6	5	-0.54	31448807	28474	54.52	1106	1111	1097	1437	775	1106	1104.47	2.35	-4772	1128	1116	1108	1096	1088	1113	1093	326	331	1000	770	1	1	32579342	358	14.47	0.81	12	0.09	76.00	1359.00	1445	20230712	-23.88	944	20221013	16.53	1445	-23.88	20230712	1060	3.77	20230103	1445	-23.88	20230712	944	16.53	20221013	1.19	N	033050	1000	325 억	766785	N	N	N	N
60	20230918	140349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1100	-6	5	-0.54	27101907	24518	46.95	1106	1111	1099	1437	775	1106	1105.39	2.35	-3885	1128	1116	1108	1096	1088	1113	1093	326	331	1000	770	1	1	32579342	358	14.47	0.81	12	0.08	76.00	1359.00	1445	20230712	-23.88	944	20221013	16.53	1445	-23.88	20230712	1060	3.77	20230103	1445	-23.88	20230712	944	16.53	20221013	1.19	N	033050	1000	325 억	766785	N	N	N	N
61	20230918	130341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1106	0	3	0.00	25786407	23328	44.67	1106	1111	1099	1437	775	1106	1105.38	2.35	-3162	1128	1116	1108	1096	1088	1113	1093	326	331	1000	770	1	1	32579342	360	14.55	0.81	12	0.07	76.00	1359.00	1445	20230712	-23.46	944	20221013	17.16	1445	-23.46	20230712	1060	4.34	20230103	1445	-23.46	20230712	944	17.16	20221013	1.19	N	033050	1000	325 억	766785	N	N	N	N
62	20230918	120343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1108	2	2	0.18	22614231	20449	39.16	1106	1111	1099	1437	775	1106	1105.88	2.35	-2636	1128	1116	1108	1096	1088	1113	1093	326	331	1000	770	1	1	32579342	361	14.58	0.82	12	0.06	76.00	1359.00	1445	20230712	-23.32	944	20221013	17.37	1445	-23.32	20230712	1060	4.53	20230103	1445	-23.32	20230712	944	17.37	20221013	1.19	N	033050	1000	325 억	766785	N	N	N	N
63	20230918	110344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1107	1	2	0.09	21897977	19802	37.92	1106	1111	1099	1437	775	1106	1105.85	2.35	-2193	1128	1116	1108	1096	1088	1113	1093	326	331	1000	770	1	1	32579342	361	14.57	0.81	12	0.06	76.00	1359.00	1445	20230712	-23.39	944	20221013	17.27	1445	-23.39	20230712	1060	4.43	20230103	1445	-23.39	20230712	944	17.27	20221013	1.19	N	033050	1000	325 억	766785	N	N	N	N
64	20230918	100339	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1108	2	2	0.18	19159728	17318	33.16	1106	1111	1103	1437	775	1106	1106.35	2.35	-1848	1128	1116	1108	1096	1088	1113	1093	326	331	1000	770	1	1	32579342	361	14.58	0.82	12	0.05	76.00	1359.00	1445	20230712	-23.32	944	20221013	17.37	1445	-23.32	20230712	1060	4.53	20230103	1445	-23.32	20230712	944	17.37	20221013	1.19	N	033050	1000	325 억	766785	N	N	N	N
65	20230918	090336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1111	5	2	0.45	7710742	6968	13.34	1106	1111	1106	1437	775	1106	1106.59	2.35	-915	1128	1116	1108	1096	1088	1113	1093	326	331	1000	770	1	1	32579342	362	14.62	0.82	12	0.02	76.00	1359.00	1445	20230712	-23.11	944	20221013	17.69	1445	-23.11	20230712	1060	4.81	20230103	1445	-23.11	20230712	944	17.69	20221013	1.19	N	033050	1000	325 억	766785	N	N	N	N
66	20230915	160341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1106	2	2	0.18	57179235	51522	33.82	1118	1120	1100	1435	773	1104	1109.94	2.37	-6303	1145	1124	1092	1071	1039	1135	1082	326	331	1000	770	1	1	32579342	360	14.55	0.81	12	0.16	76.00	1359.00	1445	20230712	-23.46	944	20221013	17.16	1445	-23.46	20230712	1060	4.34	20230103	1445	-23.46	20230712	944	17.16	20221013	1.19	N	033050	1000	325 억	773088	N	N	N	N
67	20230915	150341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1114	10	2	0.91	50343043	45343	29.76	1118	1120	1100	1435	773	1104	1110.27	2.37	-6132	1145	1124	1092	1071	1039	1135	1082	326	331	1000	770	1	1	32579342	363	14.66	0.82	12	0.14	76.00	1359.00	1445	20230712	-22.91	944	20221013	18.01	1445	-22.91	20230712	1060	5.09	20230103	1445	-22.91	20230712	944	18.01	20221013	1.19	N	033050	1000	325 억	773088	N	N	N	N
68	20230915	140339	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1118	14	2	1.27	48955570	44088	28.94	1118	1120	1100	1435	773	1104	1110.41	2.37	-6149	1145	1124	1092	1071	1039	1135	1082	326	331	1000	770	1	1	32579342	364	14.71	0.82	12	0.14	76.00	1359.00	1445	20230712	-22.63	944	20221013	18.43	1445	-22.63	20230712	1060	5.47	20230103	1445	-22.63	20230712	944	18.43	20221013	1.19	N	033050	1000	325 억	773088	N	N	N	N
69	20230915	130338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1105	1	2	0.09	43470222	39158	25.70	1118	1118	1100	1435	773	1104	1110.12	2.37	-4551	1145	1124	1092	1071	1039	1135	1082	326	331	1000	770	1	1	32579342	360	14.54	0.81	12	0.12	76.00	1359.00	1445	20230712	-23.53	944	20221013	17.06	1445	-23.53	20230712	1060	4.25	20230103	1445	-23.53	20230712	944	17.06	20221013	1.19	N	033050	1000	325 억	773088	N	N	N	N
70	20230915	120342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1105	1	2	0.09	42926562	38666	25.38	1118	1118	1100	1435	773	1104	1110.19	2.37	-4129	1145	1124	1092	1071	1039	1135	1082	326	331	1000	770	1	1	32579342	360	14.54	0.81	12	0.12	76.00	1359.00	1445	20230712	-23.53	944	20221013	17.06	1445	-23.53	20230712	1060	4.25	20230103	1445	-23.53	20230712	944	17.06	20221013	1.19	N	033050	1000	325 억	773088	N	N	N	N
71	20230915	110342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1113	9	2	0.82	40885642	36816	24.16	1118	1118	1104	1435	773	1104	1110.54	2.37	-4076	1145	1124	1092	1071	1039	1135	1082	326	331	1000	770	1	1	32579342	363	14.64	0.82	12	0.11	76.00	1359.00	1445	20230712	-22.98	944	20221013	17.90	1445	-22.98	20230712	1060	5.00	20230103	1445	-22.98	20230712	944	17.90	20221013	1.19	N	033050	1000	325 억	773088	N	N	N	N
72	20230915	100343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1115	11	2	1.00	36929968	33247	21.82	1118	1118	1104	1435	773	1104	1110.78	2.37	-3964	1145	1124	1092	1071	1039	1135	1082	326	331	1000	770	1	1	32579342	363	14.67	0.82	12	0.10	76.00	1359.00	1445	20230712	-22.84	944	20221013	18.11	1445	-22.84	20230712	1060	5.19	20230103	1445	-22.84	20230712	944	18.11	20221013	1.19	N	033050	1000	325 억	773088	N	N	N	N
73	20230915	090336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1116	12	2	1.09	9416686	8431	5.53	1118	1118	1111	1435	773	1104	1116.91	2.37	-1989	1145	1124	1092	1071	1039	1135	1082	326	331	1000	770	1	1	32579342	364	14.68	0.82	12	0.03	76.00	1359.00	1445	20230712	-22.77	944	20221013	18.22	1445	-22.77	20230712	1060	5.28	20230103	1445	-22.77	20230712	944	18.22	20221013	1.19	N	033050	1000	325 억	773088	N	N	N	N
74	20230914	160340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1104	18	2	1.66	164917299	152351	212.50	1083	1113	1060	1411	761	1086	1082.48	2.42	-16244	1118	1102	1094	1078	1070	1098	1074	326	325	1000	760	1	1	32579342	360	14.53	0.81	12	0.47	76.00	1359.00	1445	20230712	-23.60	944	20221013	16.95	1445	-23.60	20230712	1060	4.15	20230914	1445	-23.60	20230712	944	16.95	20221013	1.23	N	033050	1000	325 억	789332	N	N	N	N
75	20230914	150335	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1104	18	2	1.66	159775826	147671	205.97	1083	1113	1060	1411	761	1086	1081.97	2.42	-15779	1118	1102	1094	1078	1070	1098	1074	326	325	1000	760	1	1	32579342	360	14.53	0.81	12	0.45	76.00	1359.00	1445	20230712	-23.60	944	20221013	16.95	1445	-23.60	20230712	1060	4.15	20230914	1445	-23.60	20230712	944	16.95	20221013	1.23	N	033050	1000	325 억	789332	N	N	N	N
76	20230914	140335	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1107	21	2	1.93	155737394	144013	200.87	1083	1113	1060	1411	761	1086	1081.41	2.42	-12828	1118	1102	1094	1078	1070	1098	1074	326	325	1000	760	1	1	32579342	361	14.57	0.81	12	0.44	76.00	1359.00	1445	20230712	-23.39	944	20221013	17.27	1445	-23.39	20230712	1060	4.43	20230914	1445	-23.39	20230712	944	17.27	20221013	1.23	N	033050	1000	325 억	789332	N	N	N	N
77	20230914	130333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1106	20	2	1.84	151001242	139729	194.90	1083	1113	1060	1411	761	1086	1080.67	2.42	-11891	1118	1102	1094	1078	1070	1098	1074	326	325	1000	760	1	1	32579342	360	14.55	0.81	12	0.43	76.00	1359.00	1445	20230712	-23.46	944	20221013	17.16	1445	-23.46	20230712	1060	4.34	20230914	1445	-23.46	20230712	944	17.16	20221013	1.23	N	033050	1000	325 억	789332	N	N	N	N
78	20230914	120340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1101	15	2	1.38	143785502	133198	185.79	1083	1113	1060	1411	761	1086	1079.49	2.42	-11081	1118	1102	1094	1078	1070	1098	1074	326	325	1000	760	1	1	32579342	359	14.49	0.81	12	0.41	76.00	1359.00	1445	20230712	-23.81	944	20221013	16.63	1445	-23.81	20230712	1060	3.87	20230914	1445	-23.81	20230712	944	16.63	20221013	1.23	N	033050	1000	325 억	789332	N	N	N	N
79	20230914	110336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1103	17	2	1.57	142676288	132187	184.38	1083	1113	1060	1411	761	1086	1079.35	2.42	-11023	1118	1102	1094	1078	1070	1098	1074	326	325	1000	760	1	1	32579342	359	14.51	0.81	12	0.41	76.00	1359.00	1445	20230712	-23.67	944	20221013	16.84	1445	-23.67	20230712	1060	4.06	20230914	1445	-23.67	20230712	944	16.84	20221013	1.23	N	033050	1000	325 억	789332	N	N	N	N
80	20230914	100332	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1101	15	2	1.38	135392008	125566	175.14	1083	1113	1060	1411	761	1086	1078.25	2.42	-7992	1118	1102	1094	1078	1070	1098	1074	326	325	1000	760	1	1	32579342	359	14.49	0.81	12	0.39	76.00	1359.00	1445	20230712	-23.81	944	20221013	16.63	1445	-23.81	20230712	1060	3.87	20230914	1445	-23.81	20230712	944	16.63	20221013	1.23	N	033050	1000	325 억	789332	N	N	N	N
81	20230914	090337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1086	0	3	0.00	15676961	14442	20.14	1083	1086	1082	1411	761	1086	1085.51	2.42	-1214	1118	1102	1094	1078	1070	1098	1074	326	325	1000	760	1	1	32579342	354	14.29	0.80	12	0.04	76.00	1359.00	1445	20230712	-24.84	944	20221013	15.04	1445	-24.84	20230712	1060	2.45	20230103	1445	-24.84	20230712	944	15.04	20221013	1.23	N	033050	1000	325 억	789332	N	N	N	N
82	20230913	160339	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1086	-28	5	-2.51	78695189	71694	76.13	1110	1110	1086	1448	780	1114	1097.65	2.47	-15702	1138	1126	1110	1098	1082	1118	1090	326	334	1000	770	1	1	32579342	354	14.29	0.80	12	0.22	76.00	1359.00	1445	20230712	-24.84	944	20221013	15.04	1445	-24.84	20230712	1060	2.45	20230103	1445	-24.84	20230712	944	15.04	20221013	1.23	N	033050	1000	325 억	805937	N	N	N	N
83	20230913	150334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	-22	5	-1.97	48856003	44422	47.17	1110	1110	1091	1448	780	1114	1099.82	2.47	-14929	1138	1126	1110	1098	1082	1118	1090	326	334	1000	770	1	1	32579342	356	14.37	0.80	12	0.14	76.00	1359.00	1445	20230712	-24.43	944	20221013	15.68	1445	-24.43	20230712	1060	3.02	20230103	1445	-24.43	20230712	944	15.68	20221013	1.23	N	033050	1000	325 억	805937	N	N	N	N
84	20230913	140338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1105	-9	5	-0.81	33196778	30110	31.97	1110	1110	1091	1448	780	1114	1102.52	2.47	-14115	1138	1126	1110	1098	1082	1118	1090	326	334	1000	770	1	1	32579342	360	14.54	0.81	12	0.09	76.00	1359.00	1445	20230712	-23.53	944	20221013	17.06	1445	-23.53	20230712	1060	4.25	20230103	1445	-23.53	20230712	944	17.06	20221013	1.23	N	033050	1000	325 억	805937	N	N	N	N
85	20230913	130330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1100	-14	5	-1.26	32302442	29297	31.11	1110	1110	1091	1448	780	1114	1102.59	2.47	-13954	1138	1126	1110	1098	1082	1118	1090	326	334	1000	770	1	1	32579342	358	14.47	0.81	12	0.09	76.00	1359.00	1445	20230712	-23.88	944	20221013	16.53	1445	-23.88	20230712	1060	3.77	20230103	1445	-23.88	20230712	944	16.53	20221013	1.23	N	033050	1000	325 억	805937	N	N	N	N
86	20230913	120339	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1107	-7	5	-0.63	31493735	28562	30.33	1110	1110	1091	1448	780	1114	1102.64	2.47	-13365	1138	1126	1110	1098	1082	1118	1090	326	334	1000	770	1	1	32579342	361	14.57	0.81	12	0.09	76.00	1359.00	1445	20230712	-23.39	944	20221013	17.27	1445	-23.39	20230712	1060	4.43	20230103	1445	-23.39	20230712	944	17.27	20221013	1.23	N	033050	1000	325 억	805937	N	N	N	N
87	20230913	110334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1107	-7	5	-0.63	29530481	26782	28.44	1110	1110	1091	1448	780	1114	1102.62	2.47	-13194	1138	1126	1110	1098	1082	1118	1090	326	334	1000	770	1	1	32579342	361	14.57	0.81	12	0.08	76.00	1359.00	1445	20230712	-23.39	944	20221013	17.27	1445	-23.39	20230712	1060	4.43	20230103	1445	-23.39	20230712	944	17.27	20221013	1.23	N	033050	1000	325 억	805937	N	N	N	N
88	20230913	100333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1107	-7	5	-0.63	27613167	25050	26.60	1110	1110	1091	1448	780	1114	1102.32	2.47	-12438	1138	1126	1110	1098	1082	1118	1090	326	334	1000	770	1	1	32579342	361	14.57	0.81	12	0.08	76.00	1359.00	1445	20230712	-23.39	944	20221013	17.27	1445	-23.39	20230712	1060	4.43	20230103	1445	-23.39	20230712	944	17.27	20221013	1.23	N	033050	1000	325 억	805937	N	N	N	N
89	20230913	090330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1091	-23	5	-2.06	12864897	11651	12.37	1110	1110	1091	1448	780	1114	1104.19	2.47	-8718	1138	1126	1110	1098	1082	1118	1090	326	334	1000	770	1	1	32579342	355	14.36	0.80	12	0.04	76.00	1359.00	1445	20230712	-24.50	944	20221013	15.57	1445	-24.50	20230712	1060	2.92	20230103	1445	-24.50	20230712	944	15.57	20221013	1.23	N	033050	1000	325 억	805937	N	N	N	N
90	20230912	160328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1114	-3	5	-0.27	104010216	94178	223.05	1117	1122	1094	1452	782	1117	1104.40	2.53	-16637	1133	1125	1117	1109	1101	1129	1113	326	335	1000	780	1	1	32579342	363	14.66	0.82	12	0.29	76.00	1359.00	1445	20230712	-22.91	944	20221013	18.01	1445	-22.91	20230712	1060	5.09	20230103	1445	-22.91	20230712	944	18.01	20221013	1.24	N	033050	1000	325 억	823486	N	N	N	N
91	20230912	150334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1107	-10	5	-0.90	98337822	89064	210.94	1117	1122	1094	1452	782	1117	1104.13	2.53	-17184	1133	1125	1117	1109	1101	1129	1113	326	335	1000	780	1	1	32579342	361	14.57	0.81	12	0.27	76.00	1359.00	1445	20230712	-23.39	944	20221013	17.27	1445	-23.39	20230712	1060	4.43	20230103	1445	-23.39	20230712	944	17.27	20221013	1.24	N	033050	1000	325 억	823486	N	N	N	N
92	20230912	140333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1095	-22	5	-1.97	88256947	79878	189.18	1117	1122	1094	1452	782	1117	1104.90	2.53	-12588	1133	1125	1117	1109	1101	1129	1113	326	335	1000	780	1	1	32579342	357	14.41	0.81	12	0.25	76.00	1359.00	1445	20230712	-24.22	944	20221013	16.00	1445	-24.22	20230712	1060	3.30	20230103	1445	-24.22	20230712	944	16.00	20221013	1.24	N	033050	1000	325 억	823486	N	N	N	N
93	20230912	130331	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1106	-11	5	-0.98	49743543	44873	106.28	1117	1122	1102	1452	782	1117	1108.54	2.53	850	1133	1125	1117	1109	1101	1129	1113	326	335	1000	780	1	1	32579342	360	14.55	0.81	12	0.14	76.00	1359.00	1445	20230712	-23.46	944	20221013	17.16	1445	-23.46	20230712	1060	4.34	20230103	1445	-23.46	20230712	944	17.16	20221013	1.24	N	033050	1000	325 억	823486	N	N	N	N
94	20230912	120324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1106	-11	5	-0.98	47484376	42830	101.44	1117	1122	1102	1452	782	1117	1108.67	2.53	2346	1133	1125	1117	1109	1101	1129	1113	326	335	1000	780	1	1	32579342	360	14.55	0.81	12	0.13	76.00	1359.00	1445	20230712	-23.46	944	20221013	17.16	1445	-23.46	20230712	1060	4.34	20230103	1445	-23.46	20230712	944	17.16	20221013	1.24	N	033050	1000	325 억	823486	N	N	N	N
95	20230912	110329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1103	-14	5	-1.25	44082970	39760	94.17	1117	1122	1102	1452	782	1117	1108.73	2.53	2813	1133	1125	1117	1109	1101	1129	1113	326	335	1000	780	1	1	32579342	359	14.51	0.81	12	0.12	76.00	1359.00	1445	20230712	-23.67	944	20221013	16.84	1445	-23.67	20230712	1060	4.06	20230103	1445	-23.67	20230712	944	16.84	20221013	1.24	N	033050	1000	325 억	823486	N	N	N	N
96	20230912	100329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1104	-13	5	-1.16	34168961	30780	72.90	1117	1122	1102	1452	782	1117	1110.10	2.53	2132	1133	1125	1117	1109	1101	1129	1113	326	335	1000	780	1	1	32579342	360	14.53	0.81	12	0.09	76.00	1359.00	1445	20230712	-23.60	944	20221013	16.95	1445	-23.60	20230712	1060	4.15	20230103	1445	-23.60	20230712	944	16.95	20221013	1.24	N	033050	1000	325 억	823486	N	N	N	N
97	20230912	090333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1117	0	3	0.00	12671289	11344	26.87	1117	1122	1115	1452	782	1117	1117.00	2.53	-3	1133	1125	1117	1109	1101	1129	1113	326	335	1000	780	1	1	32579342	364	14.70	0.82	12	0.03	76.00	1359.00	1445	20230712	-22.70	944	20221013	18.33	1445	-22.70	20230712	1060	5.38	20230103	1445	-22.70	20230712	944	18.33	20221013	1.24	N	033050	1000	325 억	823486	N	N	N	N
98	20230911	160325	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1117	8	2	0.72	47044801	42221	55.88	1109	1125	1109	1441	777	1109	1114.25	2.55	-6165	1120	1114	1107	1101	1094	1117	1104	326	332	1000	770	1	1	32579342	364	14.70	0.82	12	0.13	76.00	1359.00	1445	20230712	-22.70	944	20221013	18.33	1445	-22.70	20230712	1060	5.38	20230103	1445	-22.70	20230712	944	18.33	20221013	1.23	N	033050	1000	325 억	829599	N	N	N	N
99	20230911	150332	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1116	7	2	0.63	46460610	41698	55.19	1109	1125	1109	1441	777	1109	1114.22	2.55	-6079	1120	1114	1107	1101	1094	1117	1104	326	332	1000	770	1	1	32579342	364	14.68	0.82	12	0.13	76.00	1359.00	1445	20230712	-22.77	944	20221013	18.22	1445	-22.77	20230712	1060	5.28	20230103	1445	-22.77	20230712	944	18.22	20221013	1.23	N	033050	1000	325 억	829599	N	N	N	N
100	20230911	140334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1118	9	2	0.81	43088665	38675	51.19	1109	1121	1109	1441	777	1109	1114.12	2.55	-5842	1120	1114	1107	1101	1094	1117	1104	326	332	1000	770	1	1	32579342	364	14.71	0.82	12	0.12	76.00	1359.00	1445	20230712	-22.63	944	20221013	18.43	1445	-22.63	20230712	1060	5.47	20230103	1445	-22.63	20230712	944	18.43	20221013	1.23	N	033050	1000	325 억	829599	N	N	N	N
101	20230911	130327	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1117	8	2	0.72	37707202	33857	44.81	1109	1121	1109	1441	777	1109	1113.72	2.55	-4318	1120	1114	1107	1101	1094	1117	1104	326	332	1000	770	1	1	32579342	364	14.70	0.82	12	0.10	76.00	1359.00	1445	20230712	-22.70	944	20221013	18.33	1445	-22.70	20230712	1060	5.38	20230103	1445	-22.70	20230712	944	18.33	20221013	1.23	N	033050	1000	325 억	829599	N	N	N	N
102	20230911	120329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1119	10	2	0.90	34070149	30602	40.50	1109	1121	1109	1441	777	1109	1113.33	2.55	-3832	1120	1114	1107	1101	1094	1117	1104	326	332	1000	770	1	1	32579342	365	14.72	0.82	12	0.09	76.00	1359.00	1445	20230712	-22.56	944	20221013	18.54	1445	-22.56	20230712	1060	5.57	20230103	1445	-22.56	20230712	944	18.54	20221013	1.23	N	033050	1000	325 억	829599	N	N	N	N
103	20230911	110323	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1117	8	2	0.72	20926505	18845	24.94	1109	1117	1109	1441	777	1109	1110.45	2.55	-2924	1120	1114	1107	1101	1094	1117	1104	326	332	1000	770	1	1	32579342	364	14.70	0.82	12	0.06	76.00	1359.00	1445	20230712	-22.70	944	20221013	18.33	1445	-22.70	20230712	1060	5.38	20230103	1445	-22.70	20230712	944	18.33	20221013	1.23	N	033050	1000	325 억	829599	N	N	N	N
104	20230911	100325	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1110	1	2	0.09	14449694	13024	17.24	1109	1112	1109	1441	777	1109	1109.47	2.55	-1566	1120	1114	1107	1101	1094	1117	1104	326	332	1000	770	1	1	32579342	362	14.61	0.82	12	0.04	76.00	1359.00	1445	20230712	-23.18	944	20221013	17.58	1445	-23.18	20230712	1060	4.72	20230103	1445	-23.18	20230712	944	17.58	20221013	1.23	N	033050	1000	325 억	829599	N	N	N	N
105	20230911	090324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1109	0	3	0.00	10536051	9500	12.57	1109	1111	1109	1441	777	1109	1109.06	2.55	-810	1120	1114	1107	1101	1094	1117	1104	326	332	1000	770	1	1	32579342	361	14.59	0.82	12	0.03	76.00	1359.00	1445	20230712	-23.25	944	20221013	17.48	1445	-23.25	20230712	1060	4.62	20230103	1445	-23.25	20230712	944	17.48	20221013	1.23	N	033050	1000	325 억	829599	N	N	N	N
106	20230908	160328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1109	0	3	0.00	83486360	75557	109.06	1103	1113	1100	1441	777	1109	1104.95	2.59	-13780	1125	1117	1113	1105	1101	1115	1103	326	332	1000	770	1	1	32579342	361	14.59	0.82	12	0.23	76.00	1359.00	1445	20230712	-23.25	944	20221013	17.48	1445	-23.25	20230712	1060	4.62	20230103	1445	-23.25	20230712	944	17.48	20221013	1.25	N	033050	1000	325 억	843483	N	N	N	N
107	20230908	150329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1109	0	3	0.00	64334978	58287	84.13	1103	1109	1100	1441	777	1109	1103.76	2.59	-13449	1125	1117	1113	1105	1101	1115	1103	326	332	1000	770	1	1	32579342	361	14.59	0.82	12	0.18	76.00	1359.00	1445	20230712	-23.25	944	20221013	17.48	1445	-23.25	20230712	1060	4.62	20230103	1445	-23.25	20230712	944	17.48	20221013	1.25	N	033050	1000	325 억	843483	N	N	N	N
108	20230908	140327	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1106	-3	5	-0.27	57604095	52204	75.35	1103	1107	1100	1441	777	1109	1103.44	2.59	-11615	1125	1117	1113	1105	1101	1115	1103	326	332	1000	770	1	1	32579342	360	14.55	0.81	12	0.16	76.00	1359.00	1445	20230712	-23.46	944	20221013	17.16	1445	-23.46	20230712	1060	4.34	20230103	1445	-23.46	20230712	944	17.16	20221013	1.25	N	033050	1000	325 억	843483	N	N	N	N
109	20230908	130331	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1102	-7	5	-0.63	37245643	33750	48.72	1103	1107	1100	1441	777	1109	1103.57	2.59	-9554	1125	1117	1113	1105	1101	1115	1103	326	332	1000	770	1	1	32579342	359	14.50	0.81	12	0.10	76.00	1359.00	1445	20230712	-23.74	944	20221013	16.74	1445	-23.74	20230712	1060	3.96	20230103	1445	-23.74	20230712	944	16.74	20221013	1.25	N	033050	1000	325 억	843483	N	N	N	N
110	20230908	120337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1107	-2	5	-0.18	33390808	30259	43.68	1103	1107	1100	1441	777	1109	1103.50	2.59	-8334	1125	1117	1113	1105	1101	1115	1103	326	332	1000	770	1	1	32579342	361	14.57	0.81	12	0.09	76.00	1359.00	1445	20230712	-23.39	944	20221013	17.27	1445	-23.39	20230712	1060	4.43	20230103	1445	-23.39	20230712	944	17.27	20221013	1.25	N	033050	1000	325 억	843483	N	N	N	N
111	20230908	110332	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1106	-3	5	-0.27	32137082	29124	42.04	1103	1107	1100	1441	777	1109	1103.46	2.59	-7725	1125	1117	1113	1105	1101	1115	1103	326	332	1000	770	1	1	32579342	360	14.55	0.81	12	0.09	76.00	1359.00	1445	20230712	-23.46	944	20221013	17.16	1445	-23.46	20230712	1060	4.34	20230103	1445	-23.46	20230712	944	17.16	20221013	1.25	N	033050	1000	325 억	843483	N	N	N	N
112	20230908	100329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1104	-5	5	-0.45	24661599	22351	32.26	1103	1107	1100	1441	777	1109	1103.38	2.59	-5888	1125	1117	1113	1105	1101	1115	1103	326	332	1000	770	1	1	32579342	360	14.53	0.81	12	0.07	76.00	1359.00	1445	20230712	-23.60	944	20221013	16.95	1445	-23.60	20230712	1060	4.15	20230103	1445	-23.60	20230712	944	16.95	20221013	1.25	N	033050	1000	325 억	843483	N	N	N	N
113	20230908	090334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1100	-9	5	-0.81	8711886	7902	11.41	1103	1103	1100	1441	777	1109	1102.49	2.59	-2854	1125	1117	1113	1105	1101	1115	1103	326	332	1000	770	1	1	32579342	358	14.47	0.81	12	0.02	76.00	1359.00	1445	20230712	-23.88	944	20221013	16.53	1445	-23.88	20230712	1060	3.77	20230103	1445	-23.88	20230712	944	16.53	20221013	1.25	N	033050	1000	325 억	843483	N	N	N	N
114	20230907	160328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1109	-12	5	-1.07	76816318	69058	164.55	1121	1121	1109	1457	785	1121	1112.35	2.64	-14401	1128	1124	1119	1115	1110	1126	1117	326	336	1000	780	1	1	32579342	361	14.59	0.82	12	0.21	76.00	1359.00	1445	20230712	-23.25	944	20221013	17.48	1445	-23.25	20230712	1060	4.62	20230103	1445	-23.25	20230712	944	17.48	20221013	1.25	N	033050	1000	325 억	858791	N	N	N	N
115	20230907	150328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1112	-9	5	-0.80	61399605	55169	131.46	1121	1121	1109	1457	785	1121	1112.94	2.64	-13438	1128	1124	1119	1115	1110	1126	1117	326	336	1000	780	1	1	32579342	362	14.63	0.82	12	0.17	76.00	1359.00	1445	20230712	-23.04	944	20221013	17.80	1445	-23.04	20230712	1060	4.91	20230103	1445	-23.04	20230712	944	17.80	20221013	1.25	N	033050	1000	325 억	858791	N	N	N	N
116	20230907	140327	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1112	-9	5	-0.80	49948657	44853	106.88	1121	1121	1109	1457	785	1121	1113.61	2.64	-13318	1128	1124	1119	1115	1110	1126	1117	326	336	1000	780	1	1	32579342	362	14.63	0.82	12	0.14	76.00	1359.00	1445	20230712	-23.04	944	20221013	17.80	1445	-23.04	20230712	1060	4.91	20230103	1445	-23.04	20230712	944	17.80	20221013	1.25	N	033050	1000	325 억	858791	N	N	N	N
117	20230907	130329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1114	-7	5	-0.62	49141264	44126	105.14	1121	1121	1109	1457	785	1121	1113.66	2.64	-13225	1128	1124	1119	1115	1110	1126	1117	326	336	1000	780	1	1	32579342	363	14.66	0.82	12	0.14	76.00	1359.00	1445	20230712	-22.91	944	20221013	18.01	1445	-22.91	20230712	1060	5.09	20230103	1445	-22.91	20230712	944	18.01	20221013	1.25	N	033050	1000	325 억	858791	N	N	N	N
118	20230907	120330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1110	-11	5	-0.98	48783346	43805	104.38	1121	1121	1109	1457	785	1121	1113.65	2.64	-12973	1128	1124	1119	1115	1110	1126	1117	326	336	1000	780	1	1	32579342	362	14.61	0.82	12	0.13	76.00	1359.00	1445	20230712	-23.18	944	20221013	17.58	1445	-23.18	20230712	1060	4.72	20230103	1445	-23.18	20230712	944	17.58	20221013	1.25	N	033050	1000	325 억	858791	N	N	N	N
119	20230907	110330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1113	-8	5	-0.71	28305210	25379	60.47	1121	1121	1110	1457	785	1121	1115.30	2.64	-9086	1128	1124	1119	1115	1110	1126	1117	326	336	1000	780	1	1	32579342	363	14.64	0.82	12	0.08	76.00	1359.00	1445	20230712	-22.98	944	20221013	17.90	1445	-22.98	20230712	1060	5.00	20230103	1445	-22.98	20230712	944	17.90	20221013	1.25	N	033050	1000	325 억	858791	N	N	N	N
120	20230907	100328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1115	-6	5	-0.54	14461715	12946	30.85	1121	1121	1113	1457	785	1121	1117.08	2.64	-6975	1128	1124	1119	1115	1110	1126	1117	326	336	1000	780	1	1	32579342	363	14.67	0.82	12	0.04	76.00	1359.00	1445	20230712	-22.84	944	20221013	18.11	1445	-22.84	20230712	1060	5.19	20230103	1445	-22.84	20230712	944	18.11	20221013	1.25	N	033050	1000	325 억	858791	N	N	N	N
121	20230907	090332	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1116	-5	5	-0.45	4171227	3733	8.90	1121	1121	1113	1457	785	1121	1117.39	2.64	-1858	1128	1124	1119	1115	1110	1126	1117	326	336	1000	780	1	1	32579342	364	14.68	0.82	12	0.01	76.00	1359.00	1445	20230712	-22.77	944	20221013	18.22	1445	-22.77	20230712	1060	5.28	20230103	1445	-22.77	20230712	944	18.22	20221013	1.25	N	033050	1000	325 억	858791	N	N	N	N
122	20230906	160327	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1121	-4	5	-0.36	46959709	41967	63.58	1114	1123	1114	1462	788	1125	1118.97	2.67	-12568	1143	1134	1124	1115	1105	1129	1110	326	337	1000	780	1	1	32579342	365	14.75	0.82	12	0.13	76.00	1359.00	1445	20230712	-22.42	944	20221013	18.75	1445	-22.42	20230712	1060	5.75	20230103	1445	-22.42	20230712	944	18.75	20221013	1.25	N	033050	1000	325 억	871359	N	N	N	N
123	20230906	150327	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1116	-9	5	-0.80	44394551	39673	60.11	1114	1123	1114	1462	788	1125	1119.01	2.67	-12204	1143	1134	1124	1115	1105	1129	1110	326	337	1000	780	1	1	32579342	364	14.68	0.82	12	0.12	76.00	1359.00	1445	20230712	-22.77	944	20221013	18.22	1445	-22.77	20230712	1060	5.28	20230103	1445	-22.77	20230712	944	18.22	20221013	1.25	N	033050	1000	325 억	871359	N	N	N	N
124	20230906	140329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1122	-3	5	-0.27	35516859	31725	48.06	1114	1123	1114	1462	788	1125	1119.52	2.67	-10547	1143	1134	1124	1115	1105	1129	1110	326	337	1000	780	1	1	32579342	366	14.76	0.83	12	0.10	76.00	1359.00	1445	20230712	-22.35	944	20221013	18.86	1445	-22.35	20230712	1060	5.85	20230103	1445	-22.35	20230712	944	18.86	20221013	1.25	N	033050	1000	325 억	871359	N	N	N	N
125	20230906	130327	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1119	-6	5	-0.53	28696897	25638	38.84	1114	1123	1114	1462	788	1125	1119.31	2.67	-8712	1143	1134	1124	1115	1105	1129	1110	326	337	1000	780	1	1	32579342	365	14.72	0.82	12	0.08	76.00	1359.00	1445	20230712	-22.56	944	20221013	18.54	1445	-22.56	20230712	1060	5.57	20230103	1445	-22.56	20230712	944	18.54	20221013	1.25	N	033050	1000	325 억	871359	N	N	N	N
126	20230906	120330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1119	-6	5	-0.53	24204540	21624	32.76	1114	1123	1114	1462	788	1125	1119.34	2.67	-8596	1143	1134	1124	1115	1105	1129	1110	326	337	1000	780	1	1	32579342	365	14.72	0.82	12	0.07	76.00	1359.00	1445	20230712	-22.56	944	20221013	18.54	1445	-22.56	20230712	1060	5.57	20230103	1445	-22.56	20230712	944	18.54	20221013	1.25	N	033050	1000	325 억	871359	N	N	N	N
127	20230906	110330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1120	-5	5	-0.44	19361613	17295	26.20	1114	1123	1114	1462	788	1125	1119.49	2.67	-7521	1143	1134	1124	1115	1105	1129	1110	326	337	1000	780	1	1	32579342	365	14.74	0.82	12	0.05	76.00	1359.00	1445	20230712	-22.49	944	20221013	18.64	1445	-22.49	20230712	1060	5.66	20230103	1445	-22.49	20230712	944	18.64	20221013	1.25	N	033050	1000	325 억	871359	N	N	N	N
128	20230906	100322	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1121	-4	5	-0.36	18990889	16964	25.70	1114	1123	1114	1462	788	1125	1119.48	2.67	-7204	1143	1134	1124	1115	1105	1129	1110	326	337	1000	780	1	1	32579342	365	14.75	0.82	12	0.05	76.00	1359.00	1445	20230712	-22.42	944	20221013	18.75	1445	-22.42	20230712	1060	5.75	20230103	1445	-22.42	20230712	944	18.75	20221013	1.25	N	033050	1000	325 억	871359	N	N	N	N
129	20230906	090323	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1123	-2	5	-0.18	4018207	3607	5.46	1114	1123	1114	1462	788	1125	1114.00	2.67	0	1143	1134	1124	1115	1105	1129	1110	326	337	1000	780	1	1	32579342	366	14.78	0.83	12	0.01	76.00	1359.00	1445	20230712	-22.28	944	20221013	18.96	1445	-22.28	20230712	1060	5.94	20230103	1445	-22.28	20230712	944	18.96	20221013	1.25	N	033050	1000	325 억	871359	N	N	N	N
130	20230905	160323	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1125	0	3	0.00	73951647	66003	97.00	1128	1133	1114	1462	788	1125	1120.43	2.72	-13278	1139	1132	1128	1121	1117	1130	1119	326	337	1000	780	1	1	32579342	367	14.80	0.83	12	0.20	76.00	1359.00	1445	20230712	-22.15	944	20221013	19.17	1445	-22.15	20230712	1060	6.13	20230103	1445	-22.15	20230712	944	19.17	20221013	1.24	N	033050	1000	325 억	884637	N	N	N	N
131	20230905	150333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1121	-4	5	-0.36	62678575	55977	82.26	1128	1133	1114	1462	788	1125	1119.72	2.72	-12723	1139	1132	1128	1121	1117	1130	1119	326	337	1000	780	1	1	32579342	365	14.75	0.82	12	0.17	76.00	1359.00	1445	20230712	-22.42	944	20221013	18.75	1445	-22.42	20230712	1060	5.75	20230103	1445	-22.42	20230712	944	18.75	20221013	1.24	N	033050	1000	325 억	884637	N	N	N	N
132	20230905	140327	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1121	-4	5	-0.36	59005037	52692	77.44	1128	1133	1114	1462	788	1125	1119.81	2.72	-12141	1139	1132	1128	1121	1117	1130	1119	326	337	1000	780	1	1	32579342	365	14.75	0.82	12	0.16	76.00	1359.00	1445	20230712	-22.42	944	20221013	18.75	1445	-22.42	20230712	1060	5.75	20230103	1445	-22.42	20230712	944	18.75	20221013	1.24	N	033050	1000	325 억	884637	N	N	N	N
133	20230905	130317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1115	-10	5	-0.89	47065365	41998	61.72	1128	1133	1114	1462	788	1125	1120.66	2.72	-10448	1139	1132	1128	1121	1117	1130	1119	326	337	1000	780	1	1	32579342	363	14.67	0.82	12	0.13	76.00	1359.00	1445	20230712	-22.84	944	20221013	18.11	1445	-22.84	20230712	1060	5.19	20230103	1445	-22.84	20230712	944	18.11	20221013	1.24	N	033050	1000	325 억	884637	N	N	N	N
134	20230905	120324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1116	-9	5	-0.80	40672886	36270	53.30	1128	1133	1114	1462	788	1125	1121.39	2.72	-9414	1139	1132	1128	1121	1117	1130	1119	326	337	1000	780	1	1	32579342	364	14.68	0.82	12	0.11	76.00	1359.00	1445	20230712	-22.77	944	20221013	18.22	1445	-22.77	20230712	1060	5.28	20230103	1445	-22.77	20230712	944	18.22	20221013	1.24	N	033050	1000	325 억	884637	N	N	N	N
135	20230905	110324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1123	-2	5	-0.18	36690999	32705	48.06	1128	1133	1114	1462	788	1125	1121.88	2.72	-9369	1139	1132	1128	1121	1117	1130	1119	326	337	1000	780	1	1	32579342	366	14.78	0.83	12	0.10	76.00	1359.00	1445	20230712	-22.28	944	20221013	18.96	1445	-22.28	20230712	1060	5.94	20230103	1445	-22.28	20230712	944	18.96	20221013	1.24	N	033050	1000	325 억	884637	N	N	N	N
136	20230905	100322	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1115	-10	5	-0.89	22037373	19614	28.82	1128	1133	1114	1462	788	1125	1123.55	2.72	-7023	1139	1132	1128	1121	1117	1130	1119	326	337	1000	780	1	1	32579342	363	14.67	0.82	12	0.06	76.00	1359.00	1445	20230712	-22.84	944	20221013	18.11	1445	-22.84	20230712	1060	5.19	20230103	1445	-22.84	20230712	944	18.11	20221013	1.24	N	033050	1000	325 억	884637	N	N	N	N
137	20230905	090317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1132	7	2	0.62	8712754	7718	11.34	1128	1133	1125	1462	788	1125	1128.89	2.72	-102	1139	1132	1128	1121	1117	1130	1119	326	337	1000	780	1	1	32579342	369	14.89	0.83	12	0.02	76.00	1359.00	1445	20230712	-21.66	944	20221013	19.92	1445	-21.66	20230712	1060	6.79	20230103	1445	-21.66	20230712	944	19.92	20221013	1.24	N	033050	1000	325 억	884637	N	N	N	N
138	20230904	160321	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1125	-10	5	-0.88	76725179	67993	92.61	1135	1135	1124	1475	795	1135	1128.43	2.79	-23520	1157	1145	1133	1121	1109	1140	1116	326	340	1000	790	1	1	32579342	367	14.80	0.83	12	0.21	76.00	1359.00	1445	20230712	-22.15	944	20221013	19.17	1445	-22.15	20230712	1060	6.13	20230103	1445	-22.15	20230712	944	19.17	20221013	1.23	N	033050	1000	325 억	909041	N	N	N	N
139	20230904	150316	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1126	-9	5	-0.79	72458138	64204	87.45	1135	1135	1124	1475	795	1135	1128.56	2.79	-23284	1157	1145	1133	1121	1109	1140	1116	326	340	1000	790	1	1	32579342	367	14.82	0.83	12	0.20	76.00	1359.00	1445	20230712	-22.08	944	20221013	19.28	1445	-22.08	20230712	1060	6.23	20230103	1445	-22.08	20230712	944	19.28	20221013	1.23	N	033050	1000	325 억	909041	N	N	N	N
140	20230904	140315	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1131	-4	5	-0.35	69223713	61336	83.54	1135	1135	1124	1475	795	1135	1128.60	2.79	-22960	1157	1145	1133	1121	1109	1140	1116	326	340	1000	790	1	1	32579342	368	14.88	0.83	12	0.19	76.00	1359.00	1445	20230712	-21.73	944	20221013	19.81	1445	-21.73	20230712	1060	6.70	20230103	1445	-21.73	20230712	944	19.81	20221013	1.23	N	033050	1000	325 억	909041	N	N	N	N
141	20230904	130319	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1128	-7	5	-0.62	61683072	54649	74.43	1135	1135	1125	1475	795	1135	1128.71	2.79	-21934	1157	1145	1133	1121	1109	1140	1116	326	340	1000	790	1	1	32579342	367	14.84	0.83	12	0.17	76.00	1359.00	1445	20230712	-21.94	944	20221013	19.49	1445	-21.94	20230712	1060	6.42	20230103	1445	-21.94	20230712	944	19.49	20221013	1.23	N	033050	1000	325 억	909041	N	N	N	N
142	20230904	120314	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1128	-7	5	-0.62	50796984	44995	61.28	1135	1135	1125	1475	795	1135	1128.95	2.79	-20263	1157	1145	1133	1121	1109	1140	1116	326	340	1000	790	1	1	32579342	367	14.84	0.83	12	0.14	76.00	1359.00	1445	20230712	-21.94	944	20221013	19.49	1445	-21.94	20230712	1060	6.42	20230103	1445	-21.94	20230712	944	19.49	20221013	1.23	N	033050	1000	325 억	909041	N	N	N	N
143	20230904	110310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1127	-8	5	-0.70	45565484	40354	54.96	1135	1135	1125	1475	795	1135	1129.14	2.79	-18954	1157	1145	1133	1121	1109	1140	1116	326	340	1000	790	1	1	32579342	367	14.83	0.83	12	0.12	76.00	1359.00	1445	20230712	-22.01	944	20221013	19.39	1445	-22.01	20230712	1060	6.32	20230103	1445	-22.01	20230712	944	19.39	20221013	1.23	N	033050	1000	325 억	909041	N	N	N	N
144	20230904	100310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1129	-6	5	-0.53	34821252	30813	41.97	1135	1135	1125	1475	795	1135	1130.08	2.79	-18310	1157	1145	1133	1121	1109	1140	1116	326	340	1000	790	1	1	32579342	368	14.86	0.83	12	0.09	76.00	1359.00	1445	20230712	-21.87	944	20221013	19.60	1445	-21.87	20230712	1060	6.51	20230103	1445	-21.87	20230712	944	19.60	20221013	1.23	N	033050	1000	325 억	909041	N	N	N	N
145	20230904	090316	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1126	-9	5	-0.79	25111538	22207	30.25	1135	1135	1125	1475	795	1135	1130.79	2.79	-15311	1157	1145	1133	1121	1109	1140	1116	326	340	1000	790	1	1	32579342	367	14.82	0.83	12	0.07	76.00	1359.00	1445	20230712	-22.08	944	20221013	19.28	1445	-22.08	20230712	1060	6.23	20230103	1445	-22.08	20230712	944	19.28	20221013	1.23	N	033050	1000	325 억	909041	N	N	N	N
146	20230901	160312	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1135	10	2	0.89	83083983	73420	91.01	1145	1145	1121	1462	788	1125	1131.63	2.82	-9488	1139	1132	1123	1116	1107	1133	1117	326	337	1000	780	1	1	32579342	370	14.93	0.84	12	0.23	76.00	1359.00	1445	20230712	-21.45	944	20221013	20.23	1445	-21.45	20230712	1060	7.08	20230103	1445	-21.45	20230712	944	20.23	20221013	1.23	N	033050	1000	325 억	919425	N	N	N	N
147	20230901	150317	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1136	11	2	0.98	81166975	71730	88.92	1145	1145	1121	1462	788	1125	1131.56	2.82	-9367	1139	1132	1123	1116	1107	1133	1117	326	337	1000	780	1	1	32579342	370	14.95	0.84	12	0.22	76.00	1359.00	1445	20230712	-21.38	944	20221013	20.34	1445	-21.38	20230712	1060	7.17	20230103	1445	-21.38	20230712	944	20.34	20221013	1.23	N	033050	1000	325 억	919425	N	N	N	N
148	20230901	140314	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1125	0	3	0.00	75549512	66744	82.74	1145	1145	1121	1462	788	1125	1131.93	2.82	-7346	1139	1132	1123	1116	1107	1133	1117	326	337	1000	780	1	1	32579342	367	14.80	0.83	12	0.20	76.00	1359.00	1445	20230712	-22.15	944	20221013	19.17	1445	-22.15	20230712	1060	6.13	20230103	1445	-22.15	20230712	944	19.17	20221013	1.23	N	033050	1000	325 억	919425	N	N	N	N
149	20230901	130311	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1127	2	2	0.18	66573259	58755	72.83	1145	1145	1125	1462	788	1125	1133.07	2.82	-5511	1139	1132	1123	1116	1107	1133	1117	326	337	1000	780	1	1	32579342	367	14.83	0.83	12	0.18	76.00	1359.00	1445	20230712	-22.01	944	20221013	19.39	1445	-22.01	20230712	1060	6.32	20230103	1445	-22.01	20230712	944	19.39	20221013	1.23	N	033050	1000	325 억	919425	N	N	N	N
150	20230901	120313	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1135	10	2	0.89	59771651	52721	65.35	1145	1145	1125	1462	788	1125	1133.74	2.82	-5083	1139	1132	1123	1116	1107	1133	1117	326	337	1000	780	1	1	32579342	370	14.93	0.84	12	0.16	76.00	1359.00	1445	20230712	-21.45	944	20221013	20.23	1445	-21.45	20230712	1060	7.08	20230103	1445	-21.45	20230712	944	20.23	20221013	1.23	N	033050	1000	325 억	919425	N	N	N	N
151	20230901	110313	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1127	2	2	0.18	56340303	49690	61.60	1145	1145	1125	1462	788	1125	1133.84	2.82	-4804	1139	1132	1123	1116	1107	1133	1117	326	337	1000	780	1	1	32579342	367	14.83	0.83	12	0.15	76.00	1359.00	1445	20230712	-22.01	944	20221013	19.39	1445	-22.01	20230712	1060	6.32	20230103	1445	-22.01	20230712	944	19.39	20221013	1.23	N	033050	1000	325 억	919425	N	N	N	N
152	20230901	100311	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1131	6	2	0.53	33396175	29441	36.49	1145	1145	1125	1462	788	1125	1134.34	2.82	-2203	1139	1132	1123	1116	1107	1133	1117	326	337	1000	780	1	1	32579342	368	14.88	0.83	12	0.09	76.00	1359.00	1445	20230712	-21.73	944	20221013	19.81	1445	-21.73	20230712	1060	6.70	20230103	1445	-21.73	20230712	944	19.81	20221013	1.23	N	033050	1000	325 억	919425	N	N	N	N
153	20230901	090308	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1140	15	2	1.33	12746078	11153	13.83	1145	1145	1125	1462	788	1125	1142.84	2.82	111	1139	1132	1123	1116	1107	1133	1117	326	337	1000	780	1	1	32579342	371	15.00	0.84	12	0.03	76.00	1359.00	1445	20230712	-21.11	944	20221013	20.76	1445	-21.11	20230712	1060	7.55	20230103	1445	-21.11	20230712	944	20.76	20221013	1.23	N	033050	1000	325 억	919425	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History