KissMeData/033050/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 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	20231130	160427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1094	1	2	0.09	55824677	51135	125.36	1088	1095	1088	1420	766	1093	1091.71	1.19	-270	1100	1096	1092	1088	1084	1098	1090	326	327	1000	760	1	1	32579342	356	14.39	0.81	12	0.16	76.00	1359.00	1445	20230712	-24.29	990	20231023	10.51	1445	-24.29	20230712	990	10.51	20231023	1445	-24.29	20230712	990	10.51	20231023	1.18	N	033050	1000	325 억	387498	N	N	N	N
3	20231130	150428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1094	1	2	0.09	41297636	37827	92.74	1088	1095	1088	1420	766	1093	1091.75	1.19	36	1100	1096	1092	1088	1084	1098	1090	326	327	1000	760	1	1	32579342	356	14.39	0.81	12	0.12	76.00	1359.00	1445	20230712	-24.29	990	20231023	10.51	1445	-24.29	20230712	990	10.51	20231023	1445	-24.29	20230712	990	10.51	20231023	1.18	N	033050	1000	325 억	387498	N	N	N	N
4	20231130	140426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1095	2	2	0.18	37476897	34330	84.16	1088	1095	1088	1420	766	1093	1091.67	1.19	36	1100	1096	1092	1088	1084	1098	1090	326	327	1000	760	1	1	32579342	357	14.41	0.81	12	0.11	76.00	1359.00	1445	20230712	-24.22	990	20231023	10.61	1445	-24.22	20230712	990	10.61	20231023	1445	-24.22	20230712	990	10.61	20231023	1.18	N	033050	1000	325 억	387498	N	N	N	N
5	20231130	130424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	-1	5	-0.09	32516845	29793	73.04	1088	1094	1088	1420	766	1093	1091.43	1.19	27	1100	1096	1092	1088	1084	1098	1090	326	327	1000	760	1	1	32579342	356	14.37	0.80	12	0.09	76.00	1359.00	1445	20230712	-24.43	990	20231023	10.30	1445	-24.43	20230712	990	10.30	20231023	1445	-24.43	20230712	990	10.30	20231023	1.18	N	033050	1000	325 억	387498	N	N	N	N
6	20231130	120432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	0	3	0.00	27019804	24759	60.70	1088	1094	1088	1420	766	1093	1091.31	1.19	27	1100	1096	1092	1088	1084	1098	1090	326	327	1000	760	1	1	32579342	356	14.38	0.80	12	0.08	76.00	1359.00	1445	20230712	-24.36	990	20231023	10.40	1445	-24.36	20230712	990	10.40	20231023	1445	-24.36	20230712	990	10.40	20231023	1.18	N	033050	1000	325 억	387498	N	N	N	N
7	20231130	110428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	-1	5	-0.09	12619663	11571	28.37	1088	1093	1088	1420	766	1093	1090.63	1.19	27	1100	1096	1092	1088	1084	1098	1090	326	327	1000	760	1	1	32579342	356	14.37	0.80	12	0.04	76.00	1359.00	1445	20230712	-24.43	990	20231023	10.30	1445	-24.43	20230712	990	10.30	20231023	1445	-24.43	20230712	990	10.30	20231023	1.18	N	033050	1000	325 억	387498	N	N	N	N
8	20231130	100424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1091	-2	5	-0.18	7104787	6522	15.99	1088	1093	1088	1420	766	1093	1089.36	1.19	27	1100	1096	1092	1088	1084	1098	1090	326	327	1000	760	1	1	32579342	355	14.36	0.80	12	0.02	76.00	1359.00	1445	20230712	-24.50	990	20231023	10.20	1445	-24.50	20230712	990	10.20	20231023	1445	-24.50	20230712	990	10.20	20231023	1.18	N	033050	1000	325 억	387498	N	N	N	N
9	20231130	090426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	-4	5	-0.37	4156481	3820	9.37	1088	1089	1088	1420	766	1093	1088.08	1.19	0	1100	1096	1092	1088	1084	1098	1090	326	327	1000	760	1	1	32579342	355	14.33	0.80	12	0.01	76.00	1359.00	1445	20230712	-24.64	990	20231023	10.00	1445	-24.64	20230712	990	10.00	20231023	1445	-24.64	20230712	990	10.00	20231023	1.18	N	033050	1000	325 억	387498	N	N	N	N
10	20231129	160424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	5	2	0.46	44545789	40789	108.41	1088	1096	1088	1414	762	1088	1092.10	1.19	-1690	1104	1095	1089	1080	1074	1093	1078	326	326	1000	760	1	1	32579342	356	14.38	0.80	12	0.13	76.00	1359.00	1445	20230712	-24.36	990	20231023	10.40	1445	-24.36	20230712	990	10.40	20231023	1445	-24.36	20230712	990	10.40	20231023	1.19	N	033050	1000	325 억	388072	N	N	N	N
11	20231129	150427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1095	7	2	0.64	44176333	40451	107.51	1088	1096	1088	1414	762	1088	1092.09	1.19	-1515	1104	1095	1089	1080	1074	1093	1078	326	326	1000	760	1	1	32579342	357	14.41	0.81	12	0.12	76.00	1359.00	1445	20230712	-24.22	990	20231023	10.61	1445	-24.22	20230712	990	10.61	20231023	1445	-24.22	20230712	990	10.61	20231023	1.19	N	033050	1000	325 억	388072	N	N	N	N
12	20231129	140425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	4	2	0.37	36517930	33452	88.91	1088	1096	1088	1414	762	1088	1091.65	1.19	-1016	1104	1095	1089	1080	1074	1093	1078	326	326	1000	760	1	1	32579342	356	14.37	0.80	12	0.10	76.00	1359.00	1445	20230712	-24.43	990	20231023	10.30	1445	-24.43	20230712	990	10.30	20231023	1445	-24.43	20230712	990	10.30	20231023	1.19	N	033050	1000	325 억	388072	N	N	N	N
13	20231129	130427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	5	2	0.46	24941784	22863	60.76	1088	1096	1088	1414	762	1088	1090.92	1.19	-982	1104	1095	1089	1080	1074	1093	1078	326	326	1000	760	1	1	32579342	356	14.38	0.80	12	0.07	76.00	1359.00	1445	20230712	-24.36	990	20231023	10.40	1445	-24.36	20230712	990	10.40	20231023	1445	-24.36	20230712	990	10.40	20231023	1.19	N	033050	1000	325 억	388072	N	N	N	N
14	20231129	120427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	5	2	0.46	18271823	16756	44.53	1088	1096	1088	1414	762	1088	1090.46	1.19	-938	1104	1095	1089	1080	1074	1093	1078	326	326	1000	760	1	1	32579342	356	14.38	0.80	12	0.05	76.00	1359.00	1445	20230712	-24.36	990	20231023	10.40	1445	-24.36	20230712	990	10.40	20231023	1445	-24.36	20230712	990	10.40	20231023	1.19	N	033050	1000	325 억	388072	N	N	N	N
15	20231129	110426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1095	7	2	0.64	16313808	14968	39.78	1088	1096	1088	1414	762	1088	1089.91	1.19	-927	1104	1095	1089	1080	1074	1093	1078	326	326	1000	760	1	1	32579342	357	14.41	0.81	12	0.05	76.00	1359.00	1445	20230712	-24.22	990	20231023	10.61	1445	-24.22	20230712	990	10.61	20231023	1445	-24.22	20230712	990	10.61	20231023	1.19	N	033050	1000	325 억	388072	N	N	N	N
16	20231129	100424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1095	7	2	0.64	11019779	10118	26.89	1088	1096	1088	1414	762	1088	1089.13	1.19	-882	1104	1095	1089	1080	1074	1093	1078	326	326	1000	760	1	1	32579342	357	14.41	0.81	12	0.03	76.00	1359.00	1445	20230712	-24.22	990	20231023	10.61	1445	-24.22	20230712	990	10.61	20231023	1445	-24.22	20230712	990	10.61	20231023	1.19	N	033050	1000	325 억	388072	N	N	N	N
17	20231129	090422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1088	0	3	0.00	4464429	4102	10.90	1088	1089	1088	1414	762	1088	1088.35	1.19	243	1104	1095	1089	1080	1074	1093	1078	326	326	1000	760	1	1	32579342	354	14.32	0.80	12	0.01	76.00	1359.00	1445	20230712	-24.71	990	20231023	9.90	1445	-24.71	20230712	990	9.90	20231023	1445	-24.71	20230712	990	9.90	20231023	1.19	N	033050	1000	325 억	388072	N	N	N	N
18	20231128	160425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1088	-4	5	-0.37	41085427	37624	67.71	1098	1098	1083	1419	765	1092	1092.00	1.20	-2372	1104	1098	1088	1082	1072	1101	1085	326	327	1000	760	1	1	32579342	354	14.32	0.80	12	0.12	76.00	1359.00	1445	20230712	-24.71	990	20231023	9.90	1445	-24.71	20230712	990	9.90	20231023	1445	-24.71	20230712	990	9.90	20231023	1.18	N	033050	1000	325 억	390444	N	N	N	N
19	20231128	150358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1095	3	2	0.27	37664447	34487	62.06	1098	1098	1083	1419	765	1092	1092.13	1.20	-2710	1104	1098	1088	1082	1072	1101	1085	326	327	1000	760	1	1	32579342	357	14.41	0.81	12	0.11	76.00	1359.00	1445	20230712	-24.22	990	20231023	10.61	1445	-24.22	20230712	990	10.61	20231023	1445	-24.22	20230712	990	10.61	20231023	1.18	N	033050	1000	325 억	390444	N	N	N	N
20	20231128	140423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	-2	5	-0.18	26934075	24673	44.40	1098	1098	1083	1419	765	1092	1091.64	1.20	-2199	1104	1098	1088	1082	1072	1101	1085	326	327	1000	760	1	1	32579342	355	14.34	0.80	12	0.08	76.00	1359.00	1445	20230712	-24.57	990	20231023	10.10	1445	-24.57	20230712	990	10.10	20231023	1445	-24.57	20230712	990	10.10	20231023	1.18	N	033050	1000	325 억	390444	N	N	N	N
21	20231128	130422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1091	-1	5	-0.09	25441947	23307	41.94	1098	1098	1083	1419	765	1092	1091.60	1.20	-1928	1104	1098	1088	1082	1072	1101	1085	326	327	1000	760	1	1	32579342	355	14.36	0.80	12	0.07	76.00	1359.00	1445	20230712	-24.50	990	20231023	10.20	1445	-24.50	20230712	990	10.20	20231023	1445	-24.50	20230712	990	10.20	20231023	1.18	N	033050	1000	325 억	390444	N	N	N	N
22	20231128	120422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	0	3	0.00	18265739	16734	30.12	1098	1098	1083	1419	765	1092	1091.53	1.20	-1593	1104	1098	1088	1082	1072	1101	1085	326	327	1000	760	1	1	32579342	356	14.37	0.80	12	0.05	76.00	1359.00	1445	20230712	-24.43	990	20231023	10.30	1445	-24.43	20230712	990	10.30	20231023	1445	-24.43	20230712	990	10.30	20231023	1.18	N	033050	1000	325 억	390444	N	N	N	N
23	20231128	110422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	-3	5	-0.27	12971649	11885	21.39	1098	1098	1083	1419	765	1092	1091.43	1.20	-1068	1104	1098	1088	1082	1072	1101	1085	326	327	1000	760	1	1	32579342	355	14.33	0.80	12	0.04	76.00	1359.00	1445	20230712	-24.64	990	20231023	10.00	1445	-24.64	20230712	990	10.00	20231023	1445	-24.64	20230712	990	10.00	20231023	1.18	N	033050	1000	325 억	390444	N	N	N	N
24	20231128	100423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1083	-9	5	-0.82	8304124	7590	13.66	1098	1098	1083	1419	765	1092	1094.09	1.20	-1277	1104	1098	1088	1082	1072	1101	1085	326	327	1000	760	1	1	32579342	353	14.25	0.80	12	0.02	76.00	1359.00	1445	20230712	-25.05	990	20231023	9.39	1445	-25.05	20230712	990	9.39	20231023	1445	-25.05	20230712	990	9.39	20231023	1.18	N	033050	1000	325 억	390444	N	N	N	N
25	20231128	090421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1097	5	2	0.46	2556097	2328	4.19	1098	1098	1097	1419	765	1092	1097.98	1.20	-47	1104	1098	1088	1082	1072	1101	1085	326	327	1000	760	1	1	32579342	357	14.43	0.81	12	0.01	76.00	1359.00	1445	20230712	-24.08	990	20231023	10.81	1445	-24.08	20230712	990	10.81	20231023	1445	-24.08	20230712	990	10.81	20231023	1.18	N	033050	1000	325 억	390444	N	N	N	N
26	20231127	160423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	4	2	0.37	60533834	55566	82.46	1078	1094	1078	1414	762	1088	1089.41	1.20	-27	1097	1092	1083	1078	1069	1095	1081	326	326	1000	760	1	1	32579342	356	14.37	0.80	12	0.17	76.00	1359.00	1445	20230712	-24.43	990	20231023	10.30	1445	-24.43	20230712	990	10.30	20231023	1445	-24.43	20230712	990	10.30	20231023	1.18	N	033050	1000	325 억	391388	N	N	N	N
27	20231127	150421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	5	2	0.46	58773939	53954	80.07	1078	1094	1078	1414	762	1088	1089.34	1.20	319	1097	1092	1083	1078	1069	1095	1081	326	326	1000	760	1	1	32579342	356	14.38	0.80	12	0.17	76.00	1359.00	1445	20230712	-24.36	990	20231023	10.40	1445	-24.36	20230712	990	10.40	20231023	1445	-24.36	20230712	990	10.40	20231023	1.18	N	033050	1000	325 억	391388	N	N	N	N
28	20231127	140425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	5	2	0.46	53797301	49392	73.30	1078	1094	1078	1414	762	1088	1089.20	1.20	453	1097	1092	1083	1078	1069	1095	1081	326	326	1000	760	1	1	32579342	356	14.38	0.80	12	0.15	76.00	1359.00	1445	20230712	-24.36	990	20231023	10.40	1445	-24.36	20230712	990	10.40	20231023	1445	-24.36	20230712	990	10.40	20231023	1.18	N	033050	1000	325 억	391388	N	N	N	N
29	20231127	130423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1091	3	2	0.28	27164881	25020	37.13	1078	1092	1078	1414	762	1088	1085.70	1.20	-259	1097	1092	1083	1078	1069	1095	1081	326	326	1000	760	1	1	32579342	355	14.36	0.80	12	0.08	76.00	1359.00	1445	20230712	-24.50	990	20231023	10.20	1445	-24.50	20230712	990	10.20	20231023	1445	-24.50	20230712	990	10.20	20231023	1.18	N	033050	1000	325 억	391388	N	N	N	N
30	20231127	120423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	2	2	0.18	19899703	18355	27.24	1078	1092	1078	1414	762	1088	1084.09	1.20	-49	1097	1092	1083	1078	1069	1095	1081	326	326	1000	760	1	1	32579342	355	14.34	0.80	12	0.06	76.00	1359.00	1445	20230712	-24.57	990	20231023	10.10	1445	-24.57	20230712	990	10.10	20231023	1445	-24.57	20230712	990	10.10	20231023	1.18	N	033050	1000	325 억	391388	N	N	N	N
31	20231127	110417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	2	2	0.18	17974865	16589	24.62	1078	1092	1078	1414	762	1088	1083.46	1.20	-136	1097	1092	1083	1078	1069	1095	1081	326	326	1000	760	1	1	32579342	355	14.34	0.80	12	0.05	76.00	1359.00	1445	20230712	-24.57	990	20231023	10.10	1445	-24.57	20230712	990	10.10	20231023	1445	-24.57	20230712	990	10.10	20231023	1.18	N	033050	1000	325 억	391388	N	N	N	N
32	20231127	100417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1079	-9	5	-0.83	15145142	13980	20.75	1078	1092	1078	1414	762	1088	1083.24	1.20	-13	1097	1092	1083	1078	1069	1095	1081	326	326	1000	760	1	1	32579342	352	14.20	0.79	12	0.04	76.00	1359.00	1445	20230712	-25.33	990	20231023	8.99	1445	-25.33	20230712	990	8.99	20231023	1445	-25.33	20230712	990	8.99	20231023	1.18	N	033050	1000	325 억	391388	N	N	N	N
33	20231127	090418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1078	-10	5	-0.92	1285780	1190	1.77	1078	1078	1078	1414	762	1088	1078.00	1.20	0	1097	1092	1083	1078	1069	1095	1081	326	326	1000	760	1	1	32579342	351	14.18	0.79	12	0.00	76.00	1359.00	1445	20230712	-25.40	990	20231023	8.89	1445	-25.40	20230712	990	8.89	20231023	1445	-25.40	20230712	990	8.89	20231023	1.18	N	033050	1000	325 억	391388	N	N	N	N
34	20231124	160413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1088	6	2	0.55	72962329	67385	150.75	1082	1088	1074	1406	758	1082	1082.76	1.21	727	1091	1086	1079	1074	1067	1089	1077	326	324	1000	750	1	1	32579342	354	14.32	0.80	12	0.21	76.00	1359.00	1445	20230712	-24.71	990	20231023	9.90	1445	-24.71	20230712	990	9.90	20231023	1445	-24.71	20230712	990	9.90	20231023	1.18	N	033050	1000	325 억	392810	N	N	N	N
35	20231124	150419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1088	6	2	0.55	58198170	53814	120.39	1082	1088	1074	1406	758	1082	1081.47	1.21	189	1091	1086	1079	1074	1067	1089	1077	326	324	1000	750	1	1	32579342	354	14.32	0.80	12	0.17	76.00	1359.00	1445	20230712	-24.71	990	20231023	9.90	1445	-24.71	20230712	990	9.90	20231023	1445	-24.71	20230712	990	9.90	20231023	1.18	N	033050	1000	325 억	392810	N	N	N	N
36	20231124	140420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1085	3	2	0.28	53246409	49254	110.19	1082	1088	1074	1406	758	1082	1081.06	1.21	1250	1091	1086	1079	1074	1067	1089	1077	326	324	1000	750	1	1	32579342	353	14.28	0.80	12	0.15	76.00	1359.00	1445	20230712	-24.91	990	20231023	9.60	1445	-24.91	20230712	990	9.60	20231023	1445	-24.91	20230712	990	9.60	20231023	1.18	N	033050	1000	325 억	392810	N	N	N	N
37	20231124	130418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1086	4	2	0.37	46008503	42578	95.25	1082	1088	1074	1406	758	1082	1080.57	1.21	1660	1091	1086	1079	1074	1067	1089	1077	326	324	1000	750	1	1	32579342	354	14.29	0.80	12	0.13	76.00	1359.00	1445	20230712	-24.84	990	20231023	9.70	1445	-24.84	20230712	990	9.70	20231023	1445	-24.84	20230712	990	9.70	20231023	1.18	N	033050	1000	325 억	392810	N	N	N	N
38	20231124	120421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1084	2	2	0.18	29951452	27703	61.98	1082	1085	1075	1406	758	1082	1081.16	1.21	-240	1091	1086	1079	1074	1067	1089	1077	326	324	1000	750	1	1	32579342	353	14.26	0.80	12	0.09	76.00	1359.00	1445	20230712	-24.98	990	20231023	9.49	1445	-24.98	20230712	990	9.49	20231023	1445	-24.98	20230712	990	9.49	20231023	1.18	N	033050	1000	325 억	392810	N	N	N	N
39	20231124	110419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1084	2	2	0.18	29066538	26887	60.15	1082	1085	1075	1406	758	1082	1081.06	1.21	-240	1091	1086	1079	1074	1067	1089	1077	326	324	1000	750	1	1	32579342	353	14.26	0.80	12	0.08	76.00	1359.00	1445	20230712	-24.98	990	20231023	9.49	1445	-24.98	20230712	990	9.49	20231023	1445	-24.98	20230712	990	9.49	20231023	1.18	N	033050	1000	325 억	392810	N	N	N	N
40	20231124	100417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1076	-6	5	-0.55	16562158	15303	34.24	1082	1085	1076	1406	758	1082	1082.28	1.21	-74	1091	1086	1079	1074	1067	1089	1077	326	324	1000	750	1	1	32579342	351	14.16	0.79	12	0.05	76.00	1359.00	1445	20230712	-25.54	990	20231023	8.69	1445	-25.54	20230712	990	8.69	20231023	1445	-25.54	20230712	990	8.69	20231023	1.18	N	033050	1000	325 억	392810	N	N	N	N
41	20231124	090418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1082	0	3	0.00	927274	857	1.92	1082	1082	1082	1406	758	1082	1082.00	1.21	-6	1091	1086	1079	1074	1067	1089	1077	326	324	1000	750	1	1	32579342	353	14.24	0.80	12	0.00	76.00	1359.00	1445	20230712	-25.12	990	20231023	9.29	1445	-25.12	20230712	990	9.29	20231023	1445	-25.12	20230712	990	9.29	20231023	1.18	N	033050	1000	325 억	392810	N	N	N	N
42	20231123	160412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1082	6	2	0.56	48143596	44699	109.92	1076	1084	1072	1398	754	1076	1077.06	1.21	914	1084	1080	1075	1071	1066	1082	1073	326	322	1000	750	1	1	32579342	353	14.24	0.80	12	0.14	76.00	1359.00	1445	20230712	-25.12	990	20231023	9.29	1445	-25.12	20230712	990	9.29	20231023	1445	-25.12	20230712	990	9.29	20231023	1.19	N	033050	1000	325 억	392776	N	N	N	N
43	20231123	150426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1082	6	2	0.56	45516018	42268	103.94	1076	1083	1072	1398	754	1076	1076.84	1.21	-40	1084	1080	1075	1071	1066	1082	1073	326	322	1000	750	1	1	32579342	353	14.24	0.80	12	0.13	76.00	1359.00	1445	20230712	-25.12	990	20231023	9.29	1445	-25.12	20230712	990	9.29	20231023	1445	-25.12	20230712	990	9.29	20231023	1.19	N	033050	1000	325 억	392776	N	N	N	N
44	20231123	140421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1082	6	2	0.56	41042425	38120	93.74	1076	1083	1072	1398	754	1076	1076.66	1.21	11	1084	1080	1075	1071	1066	1082	1073	326	322	1000	750	1	1	32579342	353	14.24	0.80	12	0.12	76.00	1359.00	1445	20230712	-25.12	990	20231023	9.29	1445	-25.12	20230712	990	9.29	20231023	1445	-25.12	20230712	990	9.29	20231023	1.19	N	033050	1000	325 억	392776	N	N	N	N
45	20231123	130424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1080	4	2	0.37	39676073	36856	90.63	1076	1083	1072	1398	754	1076	1076.52	1.21	12	1084	1080	1075	1071	1066	1082	1073	326	322	1000	750	1	1	32579342	352	14.21	0.79	12	0.11	76.00	1359.00	1445	20230712	-25.26	990	20231023	9.09	1445	-25.26	20230712	990	9.09	20231023	1445	-25.26	20230712	990	9.09	20231023	1.19	N	033050	1000	325 억	392776	N	N	N	N
46	20231123	120418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1081	5	2	0.46	36888609	34278	84.29	1076	1082	1072	1398	754	1076	1076.16	1.21	32	1084	1080	1075	1071	1066	1082	1073	326	322	1000	750	1	1	32579342	352	14.22	0.80	12	0.11	76.00	1359.00	1445	20230712	-25.19	990	20231023	9.19	1445	-25.19	20230712	990	9.19	20231023	1445	-25.19	20230712	990	9.19	20231023	1.19	N	033050	1000	325 억	392776	N	N	N	N
47	20231123	110426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1081	5	2	0.46	26498728	24623	60.55	1076	1082	1072	1398	754	1076	1076.18	1.21	2	1084	1080	1075	1071	1066	1082	1073	326	322	1000	750	1	1	32579342	352	14.22	0.80	12	0.08	76.00	1359.00	1445	20230712	-25.19	990	20231023	9.19	1445	-25.19	20230712	990	9.19	20231023	1445	-25.19	20230712	990	9.19	20231023	1.19	N	033050	1000	325 억	392776	N	N	N	N
48	20231123	100419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1074	-2	5	-0.19	23495314	21831	53.68	1076	1080	1074	1398	754	1076	1076.24	1.21	79	1084	1080	1075	1071	1066	1082	1073	326	322	1000	750	1	1	32579342	350	14.13	0.79	12	0.07	76.00	1359.00	1445	20230712	-25.67	990	20231023	8.48	1445	-25.67	20230712	990	8.48	20231023	1445	-25.67	20230712	990	8.48	20231023	1.19	N	033050	1000	325 억	392776	N	N	N	N
49	20231123	090415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1080	4	2	0.37	4948717	4599	11.31	1076	1080	1076	1398	754	1076	1076.04	1.21	-323	1084	1080	1075	1071	1066	1082	1073	326	322	1000	750	1	1	32579342	352	14.21	0.79	12	0.01	76.00	1359.00	1445	20230712	-25.26	990	20231023	9.09	1445	-25.26	20230712	990	9.09	20231023	1445	-25.26	20230712	990	9.09	20231023	1.19	N	033050	1000	325 억	392776	N	N	N	N
50	20231122	160405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1076	6	2	0.56	43699513	40666	60.40	1071	1079	1070	1391	749	1070	1074.60	1.20	1510	1084	1077	1072	1065	1060	1074	1062	326	321	1000	740	1	1	32579342	351	14.16	0.79	12	0.12	76.00	1359.00	1445	20230712	-25.54	990	20231023	8.69	1445	-25.54	20230712	990	8.69	20231023	1445	-25.54	20230712	990	8.69	20231023	1.18	N	033050	1000	325 억	392193	N	N	N	N
51	20231122	150413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1073	3	2	0.28	34662550	32267	47.93	1071	1079	1070	1391	749	1070	1074.24	1.20	1611	1084	1077	1072	1065	1060	1074	1062	326	321	1000	740	1	1	32579342	350	14.12	0.79	12	0.10	76.00	1359.00	1445	20230712	-25.74	990	20231023	8.38	1445	-25.74	20230712	990	8.38	20231023	1445	-25.74	20230712	990	8.38	20231023	1.18	N	033050	1000	325 억	392193	N	N	N	N
52	20231122	140406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1076	6	2	0.56	29823479	27761	41.24	1071	1079	1070	1391	749	1070	1074.29	1.20	1568	1084	1077	1072	1065	1060	1074	1062	326	321	1000	740	1	1	32579342	351	14.16	0.79	12	0.09	76.00	1359.00	1445	20230712	-25.54	990	20231023	8.69	1445	-25.54	20230712	990	8.69	20231023	1445	-25.54	20230712	990	8.69	20231023	1.18	N	033050	1000	325 억	392193	N	N	N	N
53	20231122	130422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1077	7	2	0.65	18335921	17077	25.37	1071	1078	1070	1391	749	1070	1073.72	1.20	282	1084	1077	1072	1065	1060	1074	1062	326	321	1000	740	1	1	32579342	351	14.17	0.79	12	0.05	76.00	1359.00	1445	20230712	-25.47	990	20231023	8.79	1445	-25.47	20230712	990	8.79	20231023	1445	-25.47	20230712	990	8.79	20231023	1.18	N	033050	1000	325 억	392193	N	N	N	N
54	20231122	120424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1075	5	2	0.47	15360194	14311	21.26	1071	1078	1070	1391	749	1070	1073.31	1.20	262	1084	1077	1072	1065	1060	1074	1062	326	321	1000	740	1	1	32579342	350	14.14	0.79	12	0.04	76.00	1359.00	1445	20230712	-25.61	990	20231023	8.59	1445	-25.61	20230712	990	8.59	20231023	1445	-25.61	20230712	990	8.59	20231023	1.18	N	033050	1000	325 억	392193	N	N	N	N
55	20231122	110438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1075	5	2	0.47	10557727	9845	14.62	1071	1078	1070	1391	749	1070	1072.39	1.20	263	1084	1077	1072	1065	1060	1074	1062	326	321	1000	740	1	1	32579342	350	14.14	0.79	12	0.03	76.00	1359.00	1445	20230712	-25.61	990	20231023	8.59	1445	-25.61	20230712	990	8.59	20231023	1445	-25.61	20230712	990	8.59	20231023	1.18	N	033050	1000	325 억	392193	N	N	N	N
56	20231122	100428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1074	4	2	0.37	8596889	8020	11.91	1071	1078	1070	1391	749	1070	1071.93	1.20	271	1084	1077	1072	1065	1060	1074	1062	326	321	1000	740	1	1	32579342	350	14.13	0.79	12	0.02	76.00	1359.00	1445	20230712	-25.67	990	20231023	8.48	1445	-25.67	20230712	990	8.48	20231023	1445	-25.67	20230712	990	8.48	20231023	1.18	N	033050	1000	325 억	392193	N	N	N	N
57	20231122	090406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1078	8	2	0.75	5403249	5040	7.49	1071	1078	1070	1391	749	1070	1072.07	1.20	-6	1084	1077	1072	1065	1060	1074	1062	326	321	1000	740	1	1	32579342	351	14.18	0.79	12	0.02	76.00	1359.00	1445	20230712	-25.40	990	20231023	8.89	1445	-25.40	20230712	990	8.89	20231023	1445	-25.40	20230712	990	8.89	20231023	1.18	N	033050	1000	325 억	392193	N	N	N	N
58	20231121	160410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	4	2	0.38	72233137	67320	94.59	1076	1079	1067	1385	747	1066	1072.98	1.21	-1467	1076	1071	1066	1061	1056	1068	1058	326	319	1000	740	1	1	32579342	349	14.08	0.79	12	0.21	76.00	1359.00	1445	20230712	-25.95	990	20231023	8.08	1445	-25.95	20230712	990	8.08	20231023	1445	-25.95	20230712	990	8.08	20231023	1.19	N	033050	1000	325 억	393682	N	N	N	N
59	20231121	150410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1077	11	2	1.03	67952769	63326	88.97	1076	1079	1067	1385	747	1066	1073.06	1.21	-1619	1076	1071	1066	1061	1056	1068	1058	326	319	1000	740	1	1	32579342	351	14.17	0.79	12	0.19	76.00	1359.00	1445	20230712	-25.47	990	20231023	8.79	1445	-25.47	20230712	990	8.79	20231023	1445	-25.47	20230712	990	8.79	20231023	1.19	N	033050	1000	325 억	393682	N	N	N	N
60	20231121	140404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1079	13	2	1.22	61445031	57288	80.49	1076	1079	1067	1385	747	1066	1072.56	1.21	-1737	1076	1071	1066	1061	1056	1068	1058	326	319	1000	740	1	1	32579342	352	14.20	0.79	12	0.18	76.00	1359.00	1445	20230712	-25.33	990	20231023	8.99	1445	-25.33	20230712	990	8.99	20231023	1445	-25.33	20230712	990	8.99	20231023	1.19	N	033050	1000	325 억	393682	N	N	N	N
61	20231121	130405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	4	2	0.38	48532715	45269	63.60	1076	1077	1067	1385	747	1066	1072.10	1.21	-840	1076	1071	1066	1061	1056	1068	1058	326	319	1000	740	1	1	32579342	349	14.08	0.79	12	0.14	76.00	1359.00	1445	20230712	-25.95	990	20231023	8.08	1445	-25.95	20230712	990	8.08	20231023	1445	-25.95	20230712	990	8.08	20231023	1.19	N	033050	1000	325 억	393682	N	N	N	N
62	20231121	120403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1077	11	2	1.03	38411297	35793	50.29	1076	1077	1068	1385	747	1066	1073.15	1.21	-959	1076	1071	1066	1061	1056	1068	1058	326	319	1000	740	1	1	32579342	351	14.17	0.79	12	0.11	76.00	1359.00	1445	20230712	-25.47	990	20231023	8.79	1445	-25.47	20230712	990	8.79	20231023	1445	-25.47	20230712	990	8.79	20231023	1.19	N	033050	1000	325 억	393682	N	N	N	N
63	20231121	110403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1069	3	2	0.28	22228639	20727	29.12	1076	1077	1068	1385	747	1066	1072.45	1.21	-1026	1076	1071	1066	1061	1056	1068	1058	326	319	1000	740	1	1	32579342	348	14.07	0.79	12	0.06	76.00	1359.00	1445	20230712	-26.02	990	20231023	7.98	1445	-26.02	20230712	990	7.98	20231023	1445	-26.02	20230712	990	7.98	20231023	1.19	N	033050	1000	325 억	393682	N	N	N	N
64	20231121	100354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1072	6	2	0.56	17392245	16212	22.78	1076	1077	1068	1385	747	1066	1072.80	1.21	-949	1076	1071	1066	1061	1056	1068	1058	326	319	1000	740	1	1	32579342	349	14.11	0.79	12	0.05	76.00	1359.00	1445	20230712	-25.81	990	20231023	8.28	1445	-25.81	20230712	990	8.28	20231023	1445	-25.81	20230712	990	8.28	20231023	1.19	N	033050	1000	325 억	393682	N	N	N	N
65	20231121	090359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1073	7	2	0.66	3523881	3275	4.60	1076	1076	1070	1385	747	1066	1075.99	1.21	2	1076	1071	1066	1061	1056	1068	1058	326	319	1000	740	1	1	32579342	350	14.12	0.79	12	0.01	76.00	1359.00	1445	20230712	-25.74	990	20231023	8.38	1445	-25.74	20230712	990	8.38	20231023	1445	-25.74	20230712	990	8.38	20231023	1.19	N	033050	1000	325 억	393682	N	N	N	N
66	20231120	160401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1066	7	2	0.66	75827424	71174	86.99	1067	1071	1061	1376	742	1059	1065.40	1.19	6602	1075	1066	1060	1051	1045	1064	1049	326	317	1000	740	1	1	32579342	347	14.03	0.78	12	0.22	76.00	1359.00	1445	20230712	-26.23	990	20231023	7.68	1445	-26.23	20230712	990	7.68	20231023	1445	-26.23	20230712	990	7.68	20231023	1.19	N	033050	1000	325 억	387080	N	N	N	N
67	20231120	150403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1066	7	2	0.66	74203440	69650	85.13	1067	1071	1061	1376	742	1059	1065.39	1.19	6483	1075	1066	1060	1051	1045	1064	1049	326	317	1000	740	1	1	32579342	347	14.03	0.78	12	0.21	76.00	1359.00	1445	20230712	-26.23	990	20231023	7.68	1445	-26.23	20230712	990	7.68	20231023	1445	-26.23	20230712	990	7.68	20231023	1.19	N	033050	1000	325 억	387080	N	N	N	N
68	20231120	140403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1067	8	2	0.76	65950216	61895	75.65	1067	1071	1062	1376	742	1059	1065.54	1.19	6483	1075	1066	1060	1051	1045	1064	1049	326	317	1000	740	1	1	32579342	348	14.04	0.79	12	0.19	76.00	1359.00	1445	20230712	-26.16	990	20231023	7.78	1445	-26.16	20230712	990	7.78	20231023	1445	-26.16	20230712	990	7.78	20231023	1.19	N	033050	1000	325 억	387080	N	N	N	N
69	20231120	130401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1066	7	2	0.66	62110662	58295	71.25	1067	1071	1062	1376	742	1059	1065.48	1.19	6475	1075	1066	1060	1051	1045	1064	1049	326	317	1000	740	1	1	32579342	347	14.03	0.78	12	0.18	76.00	1359.00	1445	20230712	-26.23	990	20231023	7.68	1445	-26.23	20230712	990	7.68	20231023	1445	-26.23	20230712	990	7.68	20231023	1.19	N	033050	1000	325 억	387080	N	N	N	N
70	20231120	120402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1062	3	2	0.28	47119892	44239	54.07	1067	1071	1062	1376	742	1059	1065.15	1.19	6412	1075	1066	1060	1051	1045	1064	1049	326	317	1000	740	1	1	32579342	346	13.97	0.78	12	0.14	76.00	1359.00	1445	20230712	-26.51	990	20231023	7.27	1445	-26.51	20230712	990	7.27	20231023	1445	-26.51	20230712	990	7.27	20231023	1.19	N	033050	1000	325 억	387080	N	N	N	N
71	20231120	110400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1064	5	2	0.47	37446885	35140	42.95	1067	1071	1062	1376	742	1059	1065.69	1.19	6355	1075	1066	1060	1051	1045	1064	1049	326	317	1000	740	1	1	32579342	347	14.00	0.78	12	0.11	76.00	1359.00	1445	20230712	-26.37	990	20231023	7.47	1445	-26.37	20230712	990	7.47	20231023	1445	-26.37	20230712	990	7.47	20231023	1.19	N	033050	1000	325 억	387080	N	N	N	N
72	20231120	100400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1063	4	2	0.38	33520271	31449	38.44	1067	1071	1062	1376	742	1059	1065.90	1.19	6311	1075	1066	1060	1051	1045	1064	1049	326	317	1000	740	1	1	32579342	346	13.99	0.78	12	0.10	76.00	1359.00	1445	20230712	-26.44	990	20231023	7.37	1445	-26.44	20230712	990	7.37	20231023	1445	-26.44	20230712	990	7.37	20231023	1.19	N	033050	1000	325 억	387080	N	N	N	N
73	20231120	090403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1062	3	2	0.28	7163379	6719	8.21	1067	1067	1062	1376	742	1059	1066.35	1.19	850	1075	1066	1060	1051	1045	1064	1049	326	317	1000	740	1	1	32579342	346	13.97	0.78	12	0.02	76.00	1359.00	1445	20230712	-26.51	990	20231023	7.27	1445	-26.51	20230712	990	7.27	20231023	1445	-26.51	20230712	990	7.27	20231023	1.19	N	033050	1000	325 억	387080	N	N	N	N
74	20231117	160410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1059	-1	5	-0.09	86956390	81815	57.28	1069	1069	1054	1378	742	1060	1062.84	1.19	209	1096	1078	1064	1046	1032	1087	1055	326	318	1000	740	1	1	32579342	345	13.93	0.78	12	0.25	76.00	1359.00	1445	20230712	-26.71	990	20231023	6.97	1445	-26.71	20230712	990	6.97	20231023	1445	-26.71	20230712	990	6.97	20231023	1.17	N	033050	1000	325 억	387789	N	N	N	N
75	20231117	150412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1063	3	2	0.28	81663551	76825	53.79	1069	1069	1054	1378	742	1060	1062.98	1.19	150	1096	1078	1064	1046	1032	1087	1055	326	318	1000	740	1	1	32579342	346	13.99	0.78	12	0.24	76.00	1359.00	1445	20230712	-26.44	990	20231023	7.37	1445	-26.44	20230712	990	7.37	20231023	1445	-26.44	20230712	990	7.37	20231023	1.17	N	033050	1000	325 억	387789	N	N	N	N
76	20231117	140412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1065	5	2	0.47	77188572	72621	50.84	1069	1069	1054	1378	742	1060	1062.90	1.19	150	1096	1078	1064	1046	1032	1087	1055	326	318	1000	740	1	1	32579342	347	14.01	0.78	12	0.22	76.00	1359.00	1445	20230712	-26.30	990	20231023	7.58	1445	-26.30	20230712	990	7.58	20231023	1445	-26.30	20230712	990	7.58	20231023	1.17	N	033050	1000	325 억	387789	N	N	N	N
77	20231117	130409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1060	0	3	0.00	68559254	64497	45.16	1069	1069	1054	1378	742	1060	1062.98	1.19	141	1096	1078	1064	1046	1032	1087	1055	326	318	1000	740	1	1	32579342	345	13.95	0.78	12	0.20	76.00	1359.00	1445	20230712	-26.64	990	20231023	7.07	1445	-26.64	20230712	990	7.07	20231023	1445	-26.64	20230712	990	7.07	20231023	1.17	N	033050	1000	325 억	387789	N	N	N	N
78	20231117	120409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1064	4	2	0.38	55192990	51915	36.35	1069	1069	1054	1378	742	1060	1063.14	1.19	-867	1096	1078	1064	1046	1032	1087	1055	326	318	1000	740	1	1	32579342	347	14.00	0.78	12	0.16	76.00	1359.00	1445	20230712	-26.37	990	20231023	7.47	1445	-26.37	20230712	990	7.47	20231023	1445	-26.37	20230712	990	7.47	20231023	1.17	N	033050	1000	325 억	387789	N	N	N	N
79	20231117	110411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1065	5	2	0.47	52279753	49177	34.43	1069	1069	1054	1378	742	1060	1063.09	1.19	-822	1096	1078	1064	1046	1032	1087	1055	326	318	1000	740	1	1	32579342	347	14.01	0.78	12	0.15	76.00	1359.00	1445	20230712	-26.30	990	20231023	7.58	1445	-26.30	20230712	990	7.58	20231023	1445	-26.30	20230712	990	7.58	20231023	1.17	N	033050	1000	325 억	387789	N	N	N	N
80	20231117	100410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1066	6	2	0.57	32032953	30107	21.08	1069	1069	1054	1378	742	1060	1063.97	1.19	-245	1096	1078	1064	1046	1032	1087	1055	326	318	1000	740	1	1	32579342	347	14.03	0.78	12	0.09	76.00	1359.00	1445	20230712	-26.23	990	20231023	7.68	1445	-26.23	20230712	990	7.68	20231023	1445	-26.23	20230712	990	7.68	20231023	1.17	N	033050	1000	325 억	387789	N	N	N	N
81	20231117	090411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1069	9	2	0.85	9268230	8670	6.07	1069	1069	1069	1378	742	1060	1069.00	1.19	0	1096	1078	1064	1046	1032	1087	1055	326	318	1000	740	1	1	32579342	348	14.07	0.79	12	0.03	76.00	1359.00	1445	20230712	-26.02	990	20231023	7.98	1445	-26.02	20230712	990	7.98	20231023	1445	-26.02	20230712	990	7.98	20231023	1.17	N	033050	1000	325 억	387789	N	N	N	N
82	20231116	160410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1064	14	2	1.33	147906370	138898	129.36	1050	1082	1050	1365	735	1050	1064.86	1.19	-3066	1074	1062	1056	1044	1038	1059	1041	326	315	1000	730	1	1	32579342	347	14.00	0.78	12	0.43	76.00	1359.00	1445	20230712	-26.37	990	20231023	7.47	1445	-26.37	20230712	990	7.47	20231023	1445	-26.37	20230712	990	7.47	20231023	1.17	N	033050	1000	325 억	388394	N	N	N	N
83	20231116	150408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1066	16	2	1.52	146795448	137854	128.39	1050	1082	1050	1365	735	1050	1064.86	1.19	-3066	1074	1062	1056	1044	1038	1059	1041	326	315	1000	730	1	1	32579342	347	14.03	0.78	12	0.42	76.00	1359.00	1445	20230712	-26.23	990	20231023	7.68	1445	-26.23	20230712	990	7.68	20231023	1445	-26.23	20230712	990	7.68	20231023	1.17	N	033050	1000	325 억	388394	N	N	N	N
84	20231116	140402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1060	10	2	0.95	132908434	124794	116.23	1050	1082	1050	1365	735	1050	1065.02	1.19	-3804	1074	1062	1056	1044	1038	1059	1041	326	315	1000	730	1	1	32579342	345	13.95	0.78	12	0.38	76.00	1359.00	1445	20230712	-26.64	990	20231023	7.07	1445	-26.64	20230712	990	7.07	20231023	1445	-26.64	20230712	990	7.07	20231023	1.17	N	033050	1000	325 억	388394	N	N	N	N
85	20231116	130409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1067	17	2	1.62	129184370	121293	112.97	1050	1082	1050	1365	735	1050	1065.06	1.19	-3862	1074	1062	1056	1044	1038	1059	1041	326	315	1000	730	1	1	32579342	348	14.04	0.79	12	0.37	76.00	1359.00	1445	20230712	-26.16	990	20231023	7.78	1445	-26.16	20230712	990	7.78	20231023	1445	-26.16	20230712	990	7.78	20231023	1.17	N	033050	1000	325 억	388394	N	N	N	N
86	20231116	120410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1064	14	2	1.33	125131758	117493	109.43	1050	1082	1050	1365	735	1050	1065.01	1.19	-3692	1074	1062	1056	1044	1038	1059	1041	326	315	1000	730	1	1	32579342	347	14.00	0.78	12	0.36	76.00	1359.00	1445	20230712	-26.37	990	20231023	7.47	1445	-26.37	20230712	990	7.47	20231023	1445	-26.37	20230712	990	7.47	20231023	1.17	N	033050	1000	325 억	388394	N	N	N	N
87	20231116	110407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1060	10	2	0.95	120145887	112812	105.07	1050	1082	1050	1365	735	1050	1065.01	1.19	-4730	1074	1062	1056	1044	1038	1059	1041	326	315	1000	730	1	1	32579342	345	13.95	0.78	12	0.35	76.00	1359.00	1445	20230712	-26.64	990	20231023	7.07	1445	-26.64	20230712	990	7.07	20231023	1445	-26.64	20230712	990	7.07	20231023	1.17	N	033050	1000	325 억	388394	N	N	N	N
88	20231116	100407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	20	2	1.90	39998228	37737	35.15	1050	1082	1050	1365	735	1050	1059.92	1.19	-712	1074	1062	1056	1044	1038	1059	1041	326	315	1000	730	1	1	32579342	349	14.08	0.79	12	0.12	76.00	1359.00	1445	20230712	-25.95	990	20231023	8.08	1445	-25.95	20230712	990	8.08	20231023	1445	-25.95	20230712	990	8.08	20231023	1.17	N	033050	1000	325 억	388394	N	N	N	N
89	20231116	090406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1050	0	3	0.00	0	0	0.00	0	0	0	1365	735	1050	0.00	1.19	0	1074	1062	1056	1044	1038	1059	1041	326	315	1000	730	1	1	32579342	342	13.82	0.77	12	0.00	76.00	1359.00	1445	20230712	-27.34	990	20231023	6.06	1445	-27.34	20230712	990	6.06	20231023	1445	-27.34	20230712	990	6.06	20231023	1.17	N	033050	1000	325 억	388394	N	N	N	N
90	20231115	160345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1050	3	2	0.29	113933126	107372	97.12	1058	1068	1050	1361	733	1047	1061.11	1.18	2448	1060	1053	1040	1033	1020	1057	1037	326	314	1000	730	1	1	32579342	342	13.82	0.77	12	0.33	76.00	1359.00	1445	20230712	-27.34	990	20231023	6.06	1445	-27.34	20230712	990	6.06	20231023	1445	-27.34	20230712	990	6.06	20231023	1.17	N	033050	1000	325 억	385148	N	N	N	N
91	20231115	150412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1064	17	2	1.62	107302044	101075	91.42	1058	1068	1053	1361	733	1047	1061.61	1.18	3177	1060	1053	1040	1033	1020	1057	1037	326	314	1000	730	1	1	32579342	347	14.00	0.78	12	0.31	76.00	1359.00	1445	20230712	-26.37	990	20231023	7.47	1445	-26.37	20230712	990	7.47	20231023	1445	-26.37	20230712	990	7.47	20231023	1.17	N	033050	1000	325 억	385148	N	N	N	N
92	20231115	140415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1066	19	2	1.81	93384261	87957	79.56	1058	1068	1054	1361	733	1047	1061.70	1.18	2639	1060	1053	1040	1033	1020	1057	1037	326	314	1000	730	1	1	32579342	347	14.03	0.78	12	0.27	76.00	1359.00	1445	20230712	-26.23	990	20231023	7.68	1445	-26.23	20230712	990	7.68	20231023	1445	-26.23	20230712	990	7.68	20231023	1.17	N	033050	1000	325 억	385148	N	N	N	N
93	20231115	130413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1066	19	2	1.81	75312146	70977	64.20	1058	1068	1054	1361	733	1047	1061.08	1.18	2638	1060	1053	1040	1033	1020	1057	1037	326	314	1000	730	1	1	32579342	347	14.03	0.78	12	0.22	76.00	1359.00	1445	20230712	-26.23	990	20231023	7.68	1445	-26.23	20230712	990	7.68	20231023	1445	-26.23	20230712	990	7.68	20231023	1.17	N	033050	1000	325 억	385148	N	N	N	N
94	20231115	120415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1068	21	2	2.01	65222101	61523	55.65	1058	1068	1054	1361	733	1047	1060.13	1.18	2614	1060	1053	1040	1033	1020	1057	1037	326	314	1000	730	1	1	32579342	348	14.05	0.79	12	0.19	76.00	1359.00	1445	20230712	-26.09	990	20231023	7.88	1445	-26.09	20230712	990	7.88	20231023	1445	-26.09	20230712	990	7.88	20231023	1.17	N	033050	1000	325 억	385148	N	N	N	N
95	20231115	110416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1067	20	2	1.91	59225487	55904	50.56	1058	1067	1054	1361	733	1047	1059.41	1.18	2614	1060	1053	1040	1033	1020	1057	1037	326	314	1000	730	1	1	32579342	348	14.04	0.79	12	0.17	76.00	1359.00	1445	20230712	-26.16	990	20231023	7.78	1445	-26.16	20230712	990	7.78	20231023	1445	-26.16	20230712	990	7.78	20231023	1.17	N	033050	1000	325 억	385148	N	N	N	N
96	20231115	100414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1063	16	2	1.53	48420862	45749	41.38	1058	1064	1054	1361	733	1047	1058.40	1.18	2945	1060	1053	1040	1033	1020	1057	1037	326	314	1000	730	1	1	32579342	346	13.99	0.78	12	0.14	76.00	1359.00	1445	20230712	-26.44	990	20231023	7.37	1445	-26.44	20230712	990	7.37	20231023	1445	-26.44	20230712	990	7.37	20231023	1.17	N	033050	1000	325 억	385148	N	N	N	N
97	20231115	090410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1058	11	2	1.05	4813901	4550	4.12	1058	1059	1058	1361	733	1047	1058.00	1.18	128	1060	1053	1040	1033	1020	1057	1037	326	314	1000	730	1	1	32579342	345	13.92	0.78	12	0.01	76.00	1359.00	1445	20230712	-26.78	990	20231023	6.87	1445	-26.78	20230712	990	6.87	20231023	1445	-26.78	20230712	990	6.87	20231023	1.17	N	033050	1000	325 억	385148	N	N	N	N
98	20231114	160407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1047	7	2	0.67	114669776	110558	140.06	1030	1047	1027	1352	728	1040	1037.19	1.17	4416	1055	1047	1038	1030	1021	1048	1031	326	312	1000	720	1	1	32579342	341	13.78	0.77	12	0.34	76.00	1359.00	1445	20230712	-27.54	990	20231023	5.76	1445	-27.54	20230712	990	5.76	20231023	1445	-27.54	20230712	990	5.76	20231023	1.18	N	033050	1000	325 억	380732	N	N	N	N
99	20231114	150408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1042	2	2	0.19	112862719	108830	137.87	1030	1047	1027	1352	728	1040	1037.05	1.17	4408	1055	1047	1038	1030	1021	1048	1031	326	312	1000	720	1	1	32579342	339	13.71	0.77	12	0.33	76.00	1359.00	1445	20230712	-27.89	990	20231023	5.25	1445	-27.89	20230712	990	5.25	20231023	1445	-27.89	20230712	990	5.25	20231023	1.18	N	033050	1000	325 억	380732	N	N	N	N
100	20231114	140407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1041	1	2	0.10	94664120	91340	115.71	1030	1047	1027	1352	728	1040	1036.39	1.17	6296	1055	1047	1038	1030	1021	1048	1031	326	312	1000	720	1	1	32579342	339	13.70	0.77	12	0.28	76.00	1359.00	1445	20230712	-27.96	990	20231023	5.15	1445	-27.96	20230712	990	5.15	20231023	1445	-27.96	20230712	990	5.15	20231023	1.18	N	033050	1000	325 억	380732	N	N	N	N
101	20231114	130409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1040	0	3	0.00	94098260	90796	115.02	1030	1047	1027	1352	728	1040	1036.37	1.17	6008	1055	1047	1038	1030	1021	1048	1031	326	312	1000	720	1	1	32579342	339	13.68	0.77	12	0.28	76.00	1359.00	1445	20230712	-28.03	990	20231023	5.05	1445	-28.03	20230712	990	5.05	20231023	1445	-28.03	20230712	990	5.05	20231023	1.18	N	033050	1000	325 억	380732	N	N	N	N
102	20231114	120409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1032	-8	5	-0.77	59243721	57022	72.24	1030	1047	1027	1352	728	1040	1038.96	1.17	4947	1055	1047	1038	1030	1021	1048	1031	326	312	1000	720	1	1	32579342	336	13.58	0.76	12	0.18	76.00	1359.00	1445	20230712	-28.58	990	20231023	4.24	1445	-28.58	20230712	990	4.24	20231023	1445	-28.58	20230712	990	4.24	20231023	1.18	N	033050	1000	325 억	380732	N	N	N	N
103	20231114	110413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1046	6	2	0.58	31828867	30699	38.89	1030	1047	1027	1352	728	1040	1036.80	1.17	808	1055	1047	1038	1030	1021	1048	1031	326	312	1000	720	1	1	32579342	341	13.76	0.77	12	0.09	76.00	1359.00	1445	20230712	-27.61	990	20231023	5.66	1445	-27.61	20230712	990	5.66	20231023	1445	-27.61	20230712	990	5.66	20231023	1.18	N	033050	1000	325 억	380732	N	N	N	N
104	20231114	100409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1043	3	2	0.29	24489642	23678	30.00	1030	1043	1027	1352	728	1040	1034.27	1.17	980	1055	1047	1038	1030	1021	1048	1031	326	312	1000	720	1	1	32579342	340	13.72	0.77	12	0.07	76.00	1359.00	1445	20230712	-27.82	990	20231023	5.35	1445	-27.82	20230712	990	5.35	20231023	1445	-27.82	20230712	990	5.35	20231023	1.18	N	033050	1000	325 억	380732	N	N	N	N
105	20231114	090405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1030	-10	5	-0.96	3047913	2958	3.75	1030	1032	1030	1352	728	1040	1030.31	1.17	474	1055	1047	1038	1030	1021	1048	1031	326	312	1000	720	1	1	32579342	336	13.55	0.76	12	0.01	76.00	1359.00	1445	20230712	-28.72	990	20231023	4.04	1445	-28.72	20230712	990	4.04	20231023	1445	-28.72	20230712	990	4.04	20231023	1.18	N	033050	1000	325 억	380732	N	N	N	N
106	20231113	160404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1040	0	3	0.00	81607127	78938	71.22	1040	1046	1029	1352	728	1040	1033.81	1.17	-411	1066	1052	1036	1022	1006	1060	1030	326	312	1000	720	1	1	32579342	339	13.68	0.77	12	0.24	76.00	1359.00	1445	20230712	-28.03	990	20231023	5.05	1445	-28.03	20230712	990	5.05	20231023	1445	-28.03	20230712	990	5.05	20231023	1.20	N	033050	1000	325 억	381077	N	N	N	N
107	20231113	150402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1030	-10	5	-0.96	77358446	74845	67.53	1040	1046	1029	1352	728	1040	1033.58	1.17	31	1066	1052	1036	1022	1006	1060	1030	326	312	1000	720	1	1	32579342	336	13.55	0.76	12	0.23	76.00	1359.00	1445	20230712	-28.72	990	20231023	4.04	1445	-28.72	20230712	990	4.04	20231023	1445	-28.72	20230712	990	4.04	20231023	1.20	N	033050	1000	325 억	381077	N	N	N	N
108	20231113	140401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1039	-1	5	-0.10	75809193	73343	66.17	1040	1046	1029	1352	728	1040	1033.63	1.17	31	1066	1052	1036	1022	1006	1060	1030	326	312	1000	720	1	1	32579342	338	13.67	0.76	12	0.23	76.00	1359.00	1445	20230712	-28.10	990	20231023	4.95	1445	-28.10	20230712	990	4.95	20231023	1445	-28.10	20230712	990	4.95	20231023	1.20	N	033050	1000	325 억	381077	N	N	N	N
109	20231113	130400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1038	-2	5	-0.19	71191508	68898	62.16	1040	1046	1029	1352	728	1040	1033.29	1.17	275	1066	1052	1036	1022	1006	1060	1030	326	312	1000	720	1	1	32579342	338	13.66	0.76	12	0.21	76.00	1359.00	1445	20230712	-28.17	990	20231023	4.85	1445	-28.17	20230712	990	4.85	20231023	1445	-28.17	20230712	990	4.85	20231023	1.20	N	033050	1000	325 억	381077	N	N	N	N
110	20231113	120400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1043	3	2	0.29	60156761	58215	52.52	1040	1046	1029	1352	728	1040	1033.35	1.17	455	1066	1052	1036	1022	1006	1060	1030	326	312	1000	720	1	1	32579342	340	13.72	0.77	12	0.18	76.00	1359.00	1445	20230712	-27.82	990	20231023	5.35	1445	-27.82	20230712	990	5.35	20231023	1445	-27.82	20230712	990	5.35	20231023	1.20	N	033050	1000	325 억	381077	N	N	N	N
111	20231113	110359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1031	-9	5	-0.87	59776451	57849	52.19	1040	1046	1029	1352	728	1040	1033.32	1.17	507	1066	1052	1036	1022	1006	1060	1030	326	312	1000	720	1	1	32579342	336	13.57	0.76	12	0.18	76.00	1359.00	1445	20230712	-28.65	990	20231023	4.14	1445	-28.65	20230712	990	4.14	20231023	1445	-28.65	20230712	990	4.14	20231023	1.20	N	033050	1000	325 억	381077	N	N	N	N
112	20231113	100359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1033	-7	5	-0.67	26879408	25960	23.42	1040	1046	1029	1352	728	1040	1035.42	1.17	1376	1066	1052	1036	1022	1006	1060	1030	326	312	1000	720	1	1	32579342	337	13.59	0.76	12	0.08	76.00	1359.00	1445	20230712	-28.51	990	20231023	4.34	1445	-28.51	20230712	990	4.34	20231023	1445	-28.51	20230712	990	4.34	20231023	1.20	N	033050	1000	325 억	381077	N	N	N	N
113	20231113	090401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1046	6	2	0.58	3367085	3237	2.92	1040	1046	1040	1352	728	1040	1040.19	1.17	35	1066	1052	1036	1022	1006	1060	1030	326	312	1000	720	1	1	32579342	341	13.76	0.77	12	0.01	76.00	1359.00	1445	20230712	-27.61	990	20231023	5.66	1445	-27.61	20230712	990	5.66	20231023	1445	-27.61	20230712	990	5.66	20231023	1.20	N	033050	1000	325 억	381077	N	N	N	N
114	20231110	160418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1040	-2	5	-0.19	114965834	110835	226.92	1037	1050	1020	1354	730	1042	1037.27	1.27	-32192	1072	1057	1046	1031	1020	1051	1025	326	312	1000	720	1	1	32579342	339	13.68	0.77	12	0.34	76.00	1359.00	1445	20230712	-28.03	990	20231023	5.05	1445	-28.03	20230712	990	5.05	20231023	1445	-28.03	20230712	990	5.05	20231023	1.18	N	033050	1000	325 억	414171	N	N	N	N
115	20231110	150407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1043	1	2	0.10	112274282	108247	221.62	1037	1050	1020	1354	730	1042	1037.20	1.27	-32262	1072	1057	1046	1031	1020	1051	1025	326	312	1000	720	1	1	32579342	340	13.72	0.77	12	0.33	76.00	1359.00	1445	20230712	-27.82	990	20231023	5.35	1445	-27.82	20230712	990	5.35	20231023	1445	-27.82	20230712	990	5.35	20231023	1.18	N	033050	1000	325 억	414171	N	N	N	N
116	20231110	140403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1044	2	2	0.19	108350029	104473	213.90	1037	1050	1020	1354	730	1042	1037.11	1.27	-32261	1072	1057	1046	1031	1020	1051	1025	326	312	1000	720	1	1	32579342	340	13.74	0.77	12	0.32	76.00	1359.00	1445	20230712	-27.75	990	20231023	5.45	1445	-27.75	20230712	990	5.45	20231023	1445	-27.75	20230712	990	5.45	20231023	1.18	N	033050	1000	325 억	414171	N	N	N	N
117	20231110	130405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1049	7	2	0.67	106926515	103105	211.09	1037	1050	1020	1354	730	1042	1037.06	1.27	-32253	1072	1057	1046	1031	1020	1051	1025	326	312	1000	720	1	1	32579342	342	13.80	0.77	12	0.32	76.00	1359.00	1445	20230712	-27.40	990	20231023	5.96	1445	-27.40	20230712	990	5.96	20231023	1445	-27.40	20230712	990	5.96	20231023	1.18	N	033050	1000	325 억	414171	N	N	N	N
118	20231110	120404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1048	6	2	0.58	97406501	94028	192.51	1037	1049	1020	1354	730	1042	1035.93	1.27	-26190	1072	1057	1046	1031	1020	1051	1025	326	312	1000	720	1	1	32579342	341	13.79	0.77	12	0.29	76.00	1359.00	1445	20230712	-27.47	990	20231023	5.86	1445	-27.47	20230712	990	5.86	20231023	1445	-27.47	20230712	990	5.86	20231023	1.18	N	033050	1000	325 억	414171	N	N	N	N
119	20231110	110402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1049	7	2	0.67	96530438	93189	190.79	1037	1049	1020	1354	730	1042	1035.86	1.27	-26168	1072	1057	1046	1031	1020	1051	1025	326	312	1000	720	1	1	32579342	342	13.80	0.77	12	0.29	76.00	1359.00	1445	20230712	-27.40	990	20231023	5.96	1445	-27.40	20230712	990	5.96	20231023	1445	-27.40	20230712	990	5.96	20231023	1.18	N	033050	1000	325 억	414171	N	N	N	N
120	20231110	100404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	-17	5	-1.63	41050250	39861	81.61	1037	1037	1020	1354	730	1042	1029.83	1.27	-25224	1072	1057	1046	1031	1020	1051	1025	326	312	1000	720	1	1	32579342	334	13.49	0.75	12	0.12	76.00	1359.00	1445	20230712	-29.07	990	20231023	3.54	1445	-29.07	20230712	990	3.54	20231023	1445	-29.07	20230712	990	3.54	20231023	1.18	N	033050	1000	325 억	414171	N	N	N	N
121	20231110	090358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1037	-5	5	-0.48	11728470	11310	23.16	1037	1037	1037	1354	730	1042	1037.00	1.27	-3535	1072	1057	1046	1031	1020	1051	1025	326	312	1000	720	1	1	32579342	338	13.64	0.76	12	0.03	76.00	1359.00	1445	20230712	-28.24	990	20231023	4.75	1445	-28.24	20230712	990	4.75	20231023	1445	-28.24	20230712	990	4.75	20231023	1.18	N	033050	1000	325 억	414171	N	N	N	N
122	20231109	160354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1042	-14	5	-1.33	50534443	48628	90.35	1056	1061	1035	1372	740	1056	1039.20	1.28	-2592	1082	1068	1050	1036	1018	1076	1044	326	316	1000	730	1	1	32579342	339	13.71	0.77	12	0.15	76.00	1359.00	1445	20230712	-27.89	990	20231023	5.25	1445	-27.89	20230712	990	5.25	20231023	1445	-27.89	20230712	990	5.25	20231023	1.15	N	033050	1000	325 억	416746	N	N	N	N
123	20231109	150356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1041	-15	5	-1.42	40335420	38788	72.06	1056	1061	1035	1372	740	1056	1039.89	1.28	-2393	1082	1068	1050	1036	1018	1076	1044	326	316	1000	730	1	1	32579342	339	13.70	0.77	12	0.12	76.00	1359.00	1445	20230712	-27.96	990	20231023	5.15	1445	-27.96	20230712	990	5.15	20231023	1445	-27.96	20230712	990	5.15	20231023	1.15	N	033050	1000	325 억	416746	N	N	N	N
124	20231109	140354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1036	-20	5	-1.89	38211198	36745	68.27	1056	1061	1035	1372	740	1056	1039.90	1.28	-1667	1082	1068	1050	1036	1018	1076	1044	326	316	1000	730	1	1	32579342	338	13.63	0.76	12	0.11	76.00	1359.00	1445	20230712	-28.30	990	20231023	4.65	1445	-28.30	20230712	990	4.65	20231023	1445	-28.30	20230712	990	4.65	20231023	1.15	N	033050	1000	325 억	416746	N	N	N	N
125	20231109	130356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1035	-21	5	-1.99	31543366	30310	56.31	1056	1061	1035	1372	740	1056	1040.69	1.28	-1277	1082	1068	1050	1036	1018	1076	1044	326	316	1000	730	1	1	32579342	337	13.62	0.76	12	0.09	76.00	1359.00	1445	20230712	-28.37	990	20231023	4.55	1445	-28.37	20230712	990	4.55	20231023	1445	-28.37	20230712	990	4.55	20231023	1.15	N	033050	1000	325 억	416746	N	N	N	N
126	20231109	120357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1037	-19	5	-1.80	24548762	23559	43.77	1056	1061	1036	1372	740	1056	1042.01	1.28	-1276	1082	1068	1050	1036	1018	1076	1044	326	316	1000	730	1	1	32579342	338	13.64	0.76	12	0.07	76.00	1359.00	1445	20230712	-28.24	990	20231023	4.75	1445	-28.24	20230712	990	4.75	20231023	1445	-28.24	20230712	990	4.75	20231023	1.15	N	033050	1000	325 억	416746	N	N	N	N
127	20231109	110356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1037	-19	5	-1.80	15090133	14430	26.81	1056	1061	1036	1372	740	1056	1045.75	1.28	-1247	1082	1068	1050	1036	1018	1076	1044	326	316	1000	730	1	1	32579342	338	13.64	0.76	12	0.04	76.00	1359.00	1445	20230712	-28.24	990	20231023	4.75	1445	-28.24	20230712	990	4.75	20231023	1445	-28.24	20230712	990	4.75	20231023	1.15	N	033050	1000	325 억	416746	N	N	N	N
128	20231109	100353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1045	-11	5	-1.04	6605073	6265	11.64	1056	1061	1045	1372	740	1056	1054.28	1.28	-1823	1082	1068	1050	1036	1018	1076	1044	326	316	1000	730	1	1	32579342	340	13.75	0.77	12	0.02	76.00	1359.00	1445	20230712	-27.68	990	20231023	5.56	1445	-27.68	20230712	990	5.56	20231023	1445	-27.68	20230712	990	5.56	20231023	1.15	N	033050	1000	325 억	416746	N	N	N	N
129	20231109	090354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1061	5	2	0.47	2411387	2283	4.24	1056	1061	1056	1372	740	1056	1056.24	1.28	834	1082	1068	1050	1036	1018	1076	1044	326	316	1000	730	1	1	32579342	346	13.96	0.78	12	0.01	76.00	1359.00	1445	20230712	-26.57	990	20231023	7.17	1445	-26.57	20230712	990	7.17	20231023	1445	-26.57	20230712	990	7.17	20231023	1.15	N	033050	1000	325 억	416746	N	N	N	N
130	20231108	160352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1056	24	2	2.33	56595336	53822	45.20	1032	1064	1032	1341	723	1032	1051.52	1.28	-1257	1080	1055	1040	1015	1000	1048	1008	326	309	1000	720	1	1	32579342	344	13.89	0.78	12	0.17	76.00	1359.00	1445	20230712	-26.92	990	20231023	6.67	1445	-26.92	20230712	990	6.67	20231023	1445	-26.92	20230712	990	6.67	20231023	1.15	N	033050	1000	325 억	417710	N	N	N	N
131	20231108	150355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1059	27	2	2.62	43437268	41291	34.68	1032	1064	1032	1341	723	1032	1051.98	1.28	-1286	1080	1055	1040	1015	1000	1048	1008	326	309	1000	720	1	1	32579342	345	13.93	0.78	12	0.13	76.00	1359.00	1445	20230712	-26.71	990	20231023	6.97	1445	-26.71	20230712	990	6.97	20231023	1445	-26.71	20230712	990	6.97	20231023	1.15	N	033050	1000	325 억	417710	N	N	N	N
132	20231108	140353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1062	30	2	2.91	33619629	32015	26.89	1032	1064	1032	1341	723	1032	1050.12	1.28	-1015	1080	1055	1040	1015	1000	1048	1008	326	309	1000	720	1	1	32579342	346	13.97	0.78	12	0.10	76.00	1359.00	1445	20230712	-26.51	990	20231023	7.27	1445	-26.51	20230712	990	7.27	20231023	1445	-26.51	20230712	990	7.27	20231023	1.15	N	033050	1000	325 억	417710	N	N	N	N
133	20231108	130353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1062	30	2	2.91	33076136	31503	26.46	1032	1064	1032	1341	723	1032	1049.94	1.28	-782	1080	1055	1040	1015	1000	1048	1008	326	309	1000	720	1	1	32579342	346	13.97	0.78	12	0.10	76.00	1359.00	1445	20230712	-26.51	990	20231023	7.27	1445	-26.51	20230712	990	7.27	20231023	1445	-26.51	20230712	990	7.27	20231023	1.15	N	033050	1000	325 억	417710	N	N	N	N
134	20231108	120354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1060	28	2	2.71	29666449	28288	23.76	1032	1060	1032	1341	723	1032	1048.73	1.28	-55	1080	1055	1040	1015	1000	1048	1008	326	309	1000	720	1	1	32579342	345	13.95	0.78	12	0.09	76.00	1359.00	1445	20230712	-26.64	990	20231023	7.07	1445	-26.64	20230712	990	7.07	20231023	1445	-26.64	20230712	990	7.07	20231023	1.15	N	033050	1000	325 억	417710	N	N	N	N
135	20231108	110352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1048	16	2	1.55	15507004	14858	12.48	1032	1053	1032	1341	723	1032	1043.68	1.28	-81	1080	1055	1040	1015	1000	1048	1008	326	309	1000	720	1	1	32579342	341	13.79	0.77	12	0.05	76.00	1359.00	1445	20230712	-27.47	990	20231023	5.86	1445	-27.47	20230712	990	5.86	20231023	1445	-27.47	20230712	990	5.86	20231023	1.15	N	033050	1000	325 억	417710	N	N	N	N
136	20231108	100353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1050	18	2	1.74	14309185	13716	11.52	1032	1050	1032	1341	723	1032	1043.25	1.28	160	1080	1055	1040	1015	1000	1048	1008	326	309	1000	720	1	1	32579342	342	13.82	0.77	12	0.04	76.00	1359.00	1445	20230712	-27.34	990	20231023	6.06	1445	-27.34	20230712	990	6.06	20231023	1445	-27.34	20230712	990	6.06	20231023	1.15	N	033050	1000	325 억	417710	N	N	N	N
137	20231108	090352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1049	17	2	1.65	2953046	2861	2.40	1032	1049	1032	1341	723	1032	1032.17	1.28	76	1080	1055	1040	1015	1000	1048	1008	326	309	1000	720	1	1	32579342	342	13.80	0.77	12	0.01	76.00	1359.00	1445	20230712	-27.40	990	20231023	5.96	1445	-27.40	20230712	990	5.96	20231023	1445	-27.40	20230712	990	5.96	20231023	1.15	N	033050	1000	325 억	417710	N	N	N	N
138	20231107	160353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1032	-33	5	-3.10	124266516	119031	132.47	1065	1065	1025	1384	746	1065	1043.98	1.29	-618	1080	1072	1057	1049	1034	1076	1053	326	319	1000	740	1	1	32579342	336	13.58	0.76	12	0.37	76.00	1359.00	1445	20230712	-28.58	990	20231023	4.24	1445	-28.58	20230712	990	4.24	20231023	1445	-28.58	20230712	990	4.24	20231023	1.15	N	033050	1000	325 억	419281	N	N	N	N
139	20231107	150353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1049	-16	5	-1.50	103874293	99288	110.50	1065	1065	1032	1384	746	1065	1046.19	1.29	-518	1080	1072	1057	1049	1034	1076	1053	326	319	1000	740	1	1	32579342	342	13.80	0.77	12	0.30	76.00	1359.00	1445	20230712	-27.40	990	20231023	5.96	1445	-27.40	20230712	990	5.96	20231023	1445	-27.40	20230712	990	5.96	20231023	1.15	N	033050	1000	325 억	419281	N	N	N	N
140	20231107	140355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1040	-25	5	-2.35	88908798	84895	94.48	1065	1065	1032	1384	746	1065	1047.28	1.29	-888	1080	1072	1057	1049	1034	1076	1053	326	319	1000	740	1	1	32579342	339	13.68	0.77	12	0.26	76.00	1359.00	1445	20230712	-28.03	990	20231023	5.05	1445	-28.03	20230712	990	5.05	20231023	1445	-28.03	20230712	990	5.05	20231023	1.15	N	033050	1000	325 억	419281	N	N	N	N
141	20231107	130354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1048	-17	5	-1.60	85189385	81325	90.51	1065	1065	1032	1384	746	1065	1047.52	1.29	-392	1080	1072	1057	1049	1034	1076	1053	326	319	1000	740	1	1	32579342	341	13.79	0.77	12	0.25	76.00	1359.00	1445	20230712	-27.47	990	20231023	5.86	1445	-27.47	20230712	990	5.86	20231023	1445	-27.47	20230712	990	5.86	20231023	1.15	N	033050	1000	325 억	419281	N	N	N	N
142	20231107	120350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1047	-18	5	-1.69	61875446	58856	65.50	1065	1065	1046	1384	746	1065	1051.30	1.29	-347	1080	1072	1057	1049	1034	1076	1053	326	319	1000	740	1	1	32579342	341	13.78	0.77	12	0.18	76.00	1359.00	1445	20230712	-27.54	990	20231023	5.76	1445	-27.54	20230712	990	5.76	20231023	1445	-27.54	20230712	990	5.76	20231023	1.15	N	033050	1000	325 억	419281	N	N	N	N
143	20231107	110352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1053	-12	5	-1.13	42046493	39934	44.44	1065	1065	1050	1384	746	1065	1052.90	1.29	3882	1080	1072	1057	1049	1034	1076	1053	326	319	1000	740	1	1	32579342	343	13.86	0.77	12	0.12	76.00	1359.00	1445	20230712	-27.13	990	20231023	6.36	1445	-27.13	20230712	990	6.36	20231023	1445	-27.13	20230712	990	6.36	20231023	1.15	N	033050	1000	325 억	419281	N	N	N	N
144	20231107	100356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1054	-11	5	-1.03	9056124	8536	9.50	1065	1065	1053	1384	746	1065	1060.93	1.29	40	1080	1072	1057	1049	1034	1076	1053	326	319	1000	740	1	1	32579342	343	13.87	0.78	12	0.03	76.00	1359.00	1445	20230712	-27.06	990	20231023	6.46	1445	-27.06	20230712	990	6.46	20231023	1445	-27.06	20230712	990	6.46	20231023	1.15	N	033050	1000	325 억	419281	N	N	N	N
145	20231107	090347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1060	-5	5	-0.47	5168292	4854	5.40	1065	1065	1059	1384	746	1065	1064.75	1.29	-142	1080	1072	1057	1049	1034	1076	1053	326	319	1000	740	1	1	32579342	345	13.95	0.78	12	0.01	76.00	1359.00	1445	20230712	-26.64	990	20231023	7.07	1445	-26.64	20230712	990	7.07	20231023	1445	-26.64	20230712	990	7.07	20231023	1.15	N	033050	1000	325 억	419281	N	N	N	N
146	20231106	160344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1065	23	2	2.21	93908143	89354	179.65	1044	1065	1042	1354	730	1042	1050.97	1.29	63	1066	1054	1044	1032	1022	1049	1027	326	312	1000	720	1	1	32579342	347	14.01	0.78	12	0.27	76.00	1359.00	1445	20230712	-26.30	990	20231023	7.58	1445	-26.30	20230712	990	7.58	20231023	1445	-26.30	20230712	990	7.58	20231023	1.15	N	033050	1000	325 억	419218	N	N	N	N
147	20231106	150346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1059	17	2	1.63	87738251	83535	167.95	1044	1064	1042	1354	730	1042	1050.32	1.29	234	1066	1054	1044	1032	1022	1049	1027	326	312	1000	720	1	1	32579342	345	13.93	0.78	12	0.26	76.00	1359.00	1445	20230712	-26.71	990	20231023	6.97	1445	-26.71	20230712	990	6.97	20231023	1445	-26.71	20230712	990	6.97	20231023	1.15	N	033050	1000	325 억	419218	N	N	N	N
148	20231106	140344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1059	17	2	1.63	82529218	78616	158.06	1044	1064	1042	1354	730	1042	1049.78	1.29	234	1066	1054	1044	1032	1022	1049	1027	326	312	1000	720	1	1	32579342	345	13.93	0.78	12	0.24	76.00	1359.00	1445	20230712	-26.71	990	20231023	6.97	1445	-26.71	20230712	990	6.97	20231023	1445	-26.71	20230712	990	6.97	20231023	1.15	N	033050	1000	325 억	419218	N	N	N	N
149	20231106	130349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1059	17	2	1.63	79883653	76117	153.03	1044	1064	1042	1354	730	1042	1049.49	1.29	234	1066	1054	1044	1032	1022	1049	1027	326	312	1000	720	1	1	32579342	345	13.93	0.78	12	0.23	76.00	1359.00	1445	20230712	-26.71	990	20231023	6.97	1445	-26.71	20230712	990	6.97	20231023	1445	-26.71	20230712	990	6.97	20231023	1.15	N	033050	1000	325 억	419218	N	N	N	N
150	20231106	120346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1058	16	2	1.54	69521388	66307	133.31	1044	1064	1042	1354	730	1042	1048.48	1.29	-229	1066	1054	1044	1032	1022	1049	1027	326	312	1000	720	1	1	32579342	345	13.92	0.78	12	0.20	76.00	1359.00	1445	20230712	-26.78	990	20231023	6.87	1445	-26.78	20230712	990	6.87	20231023	1445	-26.78	20230712	990	6.87	20231023	1.15	N	033050	1000	325 억	419218	N	N	N	N
151	20231106	110347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1058	16	2	1.54	58024348	55410	111.40	1044	1064	1042	1354	730	1042	1047.18	1.29	2384	1066	1054	1044	1032	1022	1049	1027	326	312	1000	720	1	1	32579342	345	13.92	0.78	12	0.17	76.00	1359.00	1445	20230712	-26.78	990	20231023	6.87	1445	-26.78	20230712	990	6.87	20231023	1445	-26.78	20230712	990	6.87	20231023	1.15	N	033050	1000	325 억	419218	N	N	N	N
152	20231106	100327	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1054	12	2	1.15	46598630	44623	89.71	1044	1060	1042	1354	730	1042	1044.27	1.29	3136	1066	1054	1044	1032	1022	1049	1027	326	312	1000	720	1	1	32579342	343	13.87	0.78	12	0.14	76.00	1359.00	1445	20230712	-27.06	990	20231023	6.46	1445	-27.06	20230712	990	6.46	20231023	1445	-27.06	20230712	990	6.46	20231023	1.15	N	033050	1000	325 억	419218	N	N	N	N
153	20231106	090348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1043	1	2	0.10	6551364	6277	12.62	1044	1046	1043	1354	730	1042	1043.71	1.29	-8	1066	1054	1044	1032	1022	1049	1027	326	312	1000	720	1	1	32579342	340	13.72	0.77	12	0.02	76.00	1359.00	1445	20230712	-27.82	990	20231023	5.35	1445	-27.82	20230712	990	5.35	20231023	1445	-27.82	20230712	990	5.35	20231023	1.15	N	033050	1000	325 억	419218	N	N	N	N
154	20231103	160341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1042	6	2	0.58	51846923	49739	87.10	1052	1056	1034	1346	726	1036	1042.38	1.30	-2550	1059	1047	1036	1024	1013	1053	1030	326	310	1000	720	1	1	32579342	339	13.71	0.77	12	0.15	76.00	1359.00	1445	20230712	-27.89	990	20231023	5.25	1445	-27.89	20230712	990	5.25	20231023	1445	-27.89	20230712	990	5.25	20231023	1.15	N	033050	1000	325 억	422728	N	N	N	N
155	20231103	150343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1044	8	2	0.77	50683646	48622	85.14	1052	1056	1034	1346	726	1036	1042.40	1.30	-2546	1059	1047	1036	1024	1013	1053	1030	326	310	1000	720	1	1	32579342	340	13.74	0.77	12	0.15	76.00	1359.00	1445	20230712	-27.75	990	20231023	5.45	1445	-27.75	20230712	990	5.45	20231023	1445	-27.75	20230712	990	5.45	20231023	1.15	N	033050	1000	325 억	422728	N	N	N	N
156	20231103	140343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1044	8	2	0.77	41327807	39660	69.45	1052	1056	1034	1346	726	1036	1042.05	1.30	1173	1059	1047	1036	1024	1013	1053	1030	326	310	1000	720	1	1	32579342	340	13.74	0.77	12	0.12	76.00	1359.00	1445	20230712	-27.75	990	20231023	5.45	1445	-27.75	20230712	990	5.45	20231023	1445	-27.75	20230712	990	5.45	20231023	1.15	N	033050	1000	325 억	422728	N	N	N	N
157	20231103	130342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1043	7	2	0.68	39391336	37804	66.20	1052	1056	1034	1346	726	1036	1041.99	1.30	2125	1059	1047	1036	1024	1013	1053	1030	326	310	1000	720	1	1	32579342	340	13.72	0.77	12	0.12	76.00	1359.00	1445	20230712	-27.82	990	20231023	5.35	1445	-27.82	20230712	990	5.35	20231023	1445	-27.82	20230712	990	5.35	20231023	1.15	N	033050	1000	325 억	422728	N	N	N	N
158	20231103	120340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1039	3	2	0.29	33638994	32274	56.52	1052	1056	1034	1346	726	1036	1042.29	1.30	2350	1059	1047	1036	1024	1013	1053	1030	326	310	1000	720	1	1	32579342	338	13.67	0.76	12	0.10	76.00	1359.00	1445	20230712	-28.10	990	20231023	4.95	1445	-28.10	20230712	990	4.95	20231023	1445	-28.10	20230712	990	4.95	20231023	1.15	N	033050	1000	325 억	422728	N	N	N	N
159	20231103	110345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1041	5	2	0.48	26788088	25690	44.99	1052	1056	1034	1346	726	1036	1042.74	1.30	2350	1059	1047	1036	1024	1013	1053	1030	326	310	1000	720	1	1	32579342	339	13.70	0.77	12	0.08	76.00	1359.00	1445	20230712	-27.96	990	20231023	5.15	1445	-27.96	20230712	990	5.15	20231023	1445	-27.96	20230712	990	5.15	20231023	1.15	N	033050	1000	325 억	422728	N	N	N	N
160	20231103	100339	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1041	5	2	0.48	20745464	19886	34.82	1052	1056	1034	1346	726	1036	1043.22	1.30	1385	1059	1047	1036	1024	1013	1053	1030	326	310	1000	720	1	1	32579342	339	13.70	0.77	12	0.06	76.00	1359.00	1445	20230712	-27.96	990	20231023	5.15	1445	-27.96	20230712	990	5.15	20231023	1445	-27.96	20230712	990	5.15	20231023	1.15	N	033050	1000	325 억	422728	N	N	N	N
161	20231103	090339	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1055	19	2	1.83	2888140	2740	4.80	1052	1056	1052	1346	726	1036	1054.07	1.30	-143	1059	1047	1036	1024	1013	1053	1030	326	310	1000	720	1	1	32579342	344	13.88	0.78	12	0.01	76.00	1359.00	1445	20230712	-26.99	990	20231023	6.57	1445	-26.99	20230712	990	6.57	20231023	1445	-26.99	20230712	990	6.57	20231023	1.15	N	033050	1000	325 억	422728	N	N	N	N
162	20231102	160338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1036	11	2	1.07	59198966	57104	89.68	1025	1048	1025	1332	718	1025	1036.69	1.32	-8261	1045	1035	1027	1017	1009	1031	1013	326	307	1000	710	1	1	32579342	338	13.63	0.76	12	0.18	76.00	1359.00	1445	20230712	-28.30	990	20231023	4.65	1445	-28.30	20230712	990	4.65	20231023	1445	-28.30	20230712	990	4.65	20231023	1.15	N	033050	1000	325 억	430989	N	N	N	N
163	20231102	150343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1039	14	2	1.37	52246755	50401	79.15	1025	1048	1025	1332	718	1025	1036.62	1.32	-5169	1045	1035	1027	1017	1009	1031	1013	326	307	1000	710	1	1	32579342	338	13.67	0.76	12	0.15	76.00	1359.00	1445	20230712	-28.10	990	20231023	4.95	1445	-28.10	20230712	990	4.95	20231023	1445	-28.10	20230712	990	4.95	20231023	1.15	N	033050	1000	325 억	430989	N	N	N	N
164	20231102	140337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1047	22	2	2.15	44255598	42704	67.07	1025	1048	1025	1332	718	1025	1036.33	1.32	-6049	1045	1035	1027	1017	1009	1031	1013	326	307	1000	710	1	1	32579342	341	13.78	0.77	12	0.13	76.00	1359.00	1445	20230712	-27.54	990	20231023	5.76	1445	-27.54	20230712	990	5.76	20231023	1445	-27.54	20230712	990	5.76	20231023	1.15	N	033050	1000	325 억	430989	N	N	N	N
165	20231102	130340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1037	12	2	1.17	34039379	32875	51.63	1025	1048	1025	1332	718	1025	1035.42	1.32	-4714	1045	1035	1027	1017	1009	1031	1013	326	307	1000	710	1	1	32579342	338	13.64	0.76	12	0.10	76.00	1359.00	1445	20230712	-28.24	990	20231023	4.75	1445	-28.24	20230712	990	4.75	20231023	1445	-28.24	20230712	990	4.75	20231023	1.15	N	033050	1000	325 억	430989	N	N	N	N
166	20231102	120338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1032	7	2	0.68	31232045	30165	47.37	1025	1048	1025	1332	718	1025	1035.37	1.32	-4164	1045	1035	1027	1017	1009	1031	1013	326	307	1000	710	1	1	32579342	336	13.58	0.76	12	0.09	76.00	1359.00	1445	20230712	-28.58	990	20231023	4.24	1445	-28.58	20230712	990	4.24	20231023	1445	-28.58	20230712	990	4.24	20231023	1.15	N	033050	1000	325 억	430989	N	N	N	N
167	20231102	110338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1037	12	2	1.17	18368122	17795	27.95	1025	1040	1025	1332	718	1025	1032.21	1.32	-2189	1045	1035	1027	1017	1009	1031	1013	326	307	1000	710	1	1	32579342	338	13.64	0.76	12	0.05	76.00	1359.00	1445	20230712	-28.24	990	20231023	4.75	1445	-28.24	20230712	990	4.75	20231023	1445	-28.24	20230712	990	4.75	20231023	1.15	N	033050	1000	325 억	430989	N	N	N	N
168	20231102	100338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1037	12	2	1.17	11276134	10960	17.21	1025	1040	1025	1332	718	1025	1028.84	1.32	-1149	1045	1035	1027	1017	1009	1031	1013	326	307	1000	710	1	1	32579342	338	13.64	0.76	12	0.03	76.00	1359.00	1445	20230712	-28.24	990	20231023	4.75	1445	-28.24	20230712	990	4.75	20231023	1445	-28.24	20230712	990	4.75	20231023	1.15	N	033050	1000	325 억	430989	N	N	N	N
169	20231102	090342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	0	3	0.00	6526175	6367	10.00	1025	1025	1025	1332	718	1025	1025.00	1.32	-375	1045	1035	1027	1017	1009	1031	1013	326	307	1000	710	1	1	32579342	334	13.49	0.75	12	0.02	76.00	1359.00	1445	20230712	-29.07	990	20231023	3.54	1445	-29.07	20230712	990	3.54	20231023	1445	-29.07	20230712	990	3.54	20231023	1.15	N	033050	1000	325 억	430989	N	N	N	N
170	20231101	160339	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	-1	5	-0.10	65368991	63649	127.98	1026	1037	1019	1333	719	1026	1027.03	1.32	-777	1048	1037	1028	1017	1008	1042	1022	326	307	1000	710	1	1	32579342	334	13.49	0.75	12	0.20	76.00	1359.00	1445	20230712	-29.07	990	20231023	3.54	1445	-29.07	20230712	990	3.54	20231023	1445	-29.07	20230712	990	3.54	20231023	1.15	N	033050	1000	325 억	431360	N	N	N	N
171	20231101	150337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	-1	5	-0.10	32319883	31519	63.38	1026	1037	1019	1333	719	1026	1025.41	1.32	-462	1048	1037	1028	1017	1008	1042	1022	326	307	1000	710	1	1	32579342	334	13.49	0.75	12	0.10	76.00	1359.00	1445	20230712	-29.07	990	20231023	3.54	1445	-29.07	20230712	990	3.54	20231023	1445	-29.07	20230712	990	3.54	20231023	1.15	N	033050	1000	325 억	431360	N	N	N	N
172	20231101	140334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1026	0	3	0.00	24521545	23896	48.05	1026	1037	1019	1333	719	1026	1026.18	1.32	818	1048	1037	1028	1017	1008	1042	1022	326	307	1000	710	1	1	32579342	334	13.50	0.75	12	0.07	76.00	1359.00	1445	20230712	-29.00	990	20231023	3.64	1445	-29.00	20230712	990	3.64	20231023	1445	-29.00	20230712	990	3.64	20231023	1.15	N	033050	1000	325 억	431360	N	N	N	N
173	20231101	130337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1028	2	2	0.19	21260922	20719	41.66	1026	1037	1019	1333	719	1026	1026.16	1.32	1173	1048	1037	1028	1017	1008	1042	1022	326	307	1000	710	1	1	32579342	335	13.53	0.76	12	0.06	76.00	1359.00	1445	20230712	-28.86	990	20231023	3.84	1445	-28.86	20230712	990	3.84	20231023	1445	-28.86	20230712	990	3.84	20231023	1.15	N	033050	1000	325 억	431360	N	N	N	N
174	20231101	120343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1029	3	2	0.29	19842360	19339	38.88	1026	1037	1019	1333	719	1026	1026.03	1.32	1181	1048	1037	1028	1017	1008	1042	1022	326	307	1000	710	1	1	32579342	335	13.54	0.76	12	0.06	76.00	1359.00	1445	20230712	-28.79	990	20231023	3.94	1445	-28.79	20230712	990	3.94	20231023	1445	-28.79	20230712	990	3.94	20231023	1.15	N	033050	1000	325 억	431360	N	N	N	N
175	20231101	110345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	-1	5	-0.10	18826955	18352	36.90	1026	1037	1019	1333	719	1026	1025.88	1.32	1184	1048	1037	1028	1017	1008	1042	1022	326	307	1000	710	1	1	32579342	334	13.49	0.75	12	0.06	76.00	1359.00	1445	20230712	-29.07	990	20231023	3.54	1445	-29.07	20230712	990	3.54	20231023	1445	-29.07	20230712	990	3.54	20231023	1.15	N	033050	1000	325 억	431360	N	N	N	N
176	20231101	100341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1029	3	2	0.29	16682576	16266	32.71	1026	1037	1019	1333	719	1026	1025.61	1.32	1455	1048	1037	1028	1017	1008	1042	1022	326	307	1000	710	1	1	32579342	335	13.54	0.76	12	0.05	76.00	1359.00	1445	20230712	-28.79	990	20231023	3.94	1445	-28.79	20230712	990	3.94	20231023	1445	-28.79	20230712	990	3.94	20231023	1.15	N	033050	1000	325 억	431360	N	N	N	N
177	20231101	090343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1026	0	3	0.00	3356551	3275	6.59	1026	1026	1020	1333	719	1026	1024.85	1.32	-228	1048	1037	1028	1017	1008	1042	1022	326	307	1000	710	1	1	32579342	334	13.50	0.75	12	0.01	76.00	1359.00	1445	20230712	-29.00	990	20231023	3.64	1445	-29.00	20230712	990	3.64	20231023	1445	-29.00	20230712	990	3.64	20231023	1.15	N	033050	1000	325 억	431360	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History