KissMeData/033050/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1149	72	2	6.69	448016349	396917	1036.07	1077	1155	1077	1400	754	1077	1128.73	1.16	717	205293	1098	1087	1077	1066	1056	1093	1072	326	323	1000	750	1	1	32579342	374	15.12	0.85	12	1.22	76.00	1359.00	1445	20230712	-20.48	990	20231023	16.06	1445	-20.48	20230712	990	16.06	20231023	1445	-20.48	20230712	990	16.06	20231023	1.18	N	033050	1000	325 억	378136	N	N	N	N
3	20231229	150432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1149	72	2	6.69	448016349	396917	1036.07	1077	1155	1077	1400	754	1077	1128.73	1.16	717	205293	1098	1087	1077	1066	1056	1093	1072	326	323	1000	750	1	1	32579342	374	15.12	0.85	12	1.22	76.00	1359.00	1445	20230712	-20.48	990	20231023	16.06	1445	-20.48	20230712	990	16.06	20231023	1445	-20.48	20230712	990	16.06	20231023	1.18	N	033050	1000	325 억	378136	N	N	N	N
4	20231229	140432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1149	72	2	6.69	448016349	396917	1036.07	1077	1155	1077	1400	754	1077	1128.73	1.16	717	205293	1098	1087	1077	1066	1056	1093	1072	326	323	1000	750	1	1	32579342	374	15.12	0.85	12	1.22	76.00	1359.00	1445	20230712	-20.48	990	20231023	16.06	1445	-20.48	20230712	990	16.06	20231023	1445	-20.48	20230712	990	16.06	20231023	1.18	N	033050	1000	325 억	378136	N	N	N	N
5	20231229	130432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1149	72	2	6.69	448016349	396917	1036.07	1077	1155	1077	1400	754	1077	1128.73	1.16	717	205293	1098	1087	1077	1066	1056	1093	1072	326	323	1000	750	1	1	32579342	374	15.12	0.85	12	1.22	76.00	1359.00	1445	20230712	-20.48	990	20231023	16.06	1445	-20.48	20230712	990	16.06	20231023	1445	-20.48	20230712	990	16.06	20231023	1.18	N	033050	1000	325 억	378136	N	N	N	N
6	20231229	120432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1149	72	2	6.69	448016349	396917	1036.07	1077	1155	1077	1400	754	1077	1128.73	1.16	717	205293	1098	1087	1077	1066	1056	1093	1072	326	323	1000	750	1	1	32579342	374	15.12	0.85	12	1.22	76.00	1359.00	1445	20230712	-20.48	990	20231023	16.06	1445	-20.48	20230712	990	16.06	20231023	1445	-20.48	20230712	990	16.06	20231023	1.18	N	033050	1000	325 억	378136	N	N	N	N
7	20231229	110416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1149	72	2	6.69	448016349	396917	1036.07	1077	1155	1077	1400	754	1077	1128.73	1.16	717	205293	1098	1087	1077	1066	1056	1093	1072	326	323	1000	750	1	1	32579342	374	15.12	0.85	12	1.22	76.00	1359.00	1445	20230712	-20.48	990	20231023	16.06	1445	-20.48	20230712	990	16.06	20231023	1445	-20.48	20230712	990	16.06	20231023	1.18	N	033050	1000	325 억	378136	N	N	N	N
8	20231229	100419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1149	72	2	6.69	448016349	396917	1036.07	1077	1155	1077	1400	754	1077	1128.73	1.16	717	205293	1098	1087	1077	1066	1056	1093	1072	326	323	1000	750	1	1	32579342	374	15.12	0.85	12	1.22	76.00	1359.00	1445	20230712	-20.48	990	20231023	16.06	1445	-20.48	20230712	990	16.06	20231023	1445	-20.48	20230712	990	16.06	20231023	1.18	N	033050	1000	325 억	378136	N	N	N	N
9	20231229	090419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1149	72	2	6.69	448016349	396917	1036.07	1077	1155	1077	1400	754	1077	1128.73	1.16	717	205293	1098	1087	1077	1066	1056	1093	1072	326	323	1000	750	1	1	32579342	374	15.12	0.85	12	1.22	76.00	1359.00	1445	20230712	-20.48	990	20231023	16.06	1445	-20.48	20230712	990	16.06	20231023	1445	-20.48	20230712	990	16.06	20231023	1.18	N	033050	1000	325 억	378136	N	N	N	N
10	20231228	160415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1149	72	2	6.69	443657106	393122	1026.16	1077	1155	1077	1400	754	1077	1128.73	1.16	0	205293	1098	1087	1077	1066	1056	1093	1072	326	323	1000	750	1	1	32579342	374	15.12	0.85	12	1.21	76.00	1359.00	1445	20230712	-20.48	990	20231023	16.06	1445	-20.48	20230712	990	16.06	20231023	1445	-20.48	20230712	990	16.06	20231023	1.18	N	033050	1000	325 억	377419	N	N	N	N
11	20231228	150420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1143	66	2	6.13	418222353	370914	968.19	1077	1155	1077	1400	754	1077	1127.77	1.16	0	199891	1098	1087	1077	1066	1056	1093	1072	326	323	1000	750	1	1	32579342	372	15.04	0.84	12	1.14	76.00	1359.00	1445	20230712	-20.90	990	20231023	15.45	1445	-20.90	20230712	990	15.45	20231023	1445	-20.90	20230712	990	15.45	20231023	1.18	N	033050	1000	325 억	377419	N	N	N	N
12	20231228	140415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1145	68	2	6.31	317456135	283202	739.24	1077	1145	1077	1400	754	1077	1121.21	1.16	0	150726	1098	1087	1077	1066	1056	1093	1072	326	323	1000	750	1	1	32579342	373	15.07	0.84	12	0.87	76.00	1359.00	1445	20230712	-20.76	990	20231023	15.66	1445	-20.76	20230712	990	15.66	20231023	1445	-20.76	20230712	990	15.66	20231023	1.18	N	033050	1000	325 억	377419	N	N	N	N
13	20231228	130416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1133	56	2	5.20	227832515	204477	533.74	1077	1133	1077	1400	754	1077	1114.52	1.16	0	95127	1098	1087	1077	1066	1056	1093	1072	326	323	1000	750	1	1	32579342	369	14.91	0.83	12	0.63	76.00	1359.00	1445	20230712	-21.59	990	20231023	14.44	1445	-21.59	20230712	990	14.44	20231023	1445	-21.59	20230712	990	14.44	20231023	1.18	N	033050	1000	325 억	377419	N	N	N	N
14	20231228	120417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1118	41	2	3.81	142216567	128320	334.95	1077	1121	1077	1400	754	1077	1108.70	1.16	0	63353	1098	1087	1077	1066	1056	1093	1072	326	323	1000	750	1	1	32579342	364	14.71	0.82	12	0.39	76.00	1359.00	1445	20230712	-22.63	990	20231023	12.93	1445	-22.63	20230712	990	12.93	20231023	1445	-22.63	20230712	990	12.93	20231023	1.18	N	033050	1000	325 억	377419	N	N	N	N
15	20231228	110416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1118	41	2	3.81	95188458	86217	225.05	1077	1120	1077	1400	754	1077	1104.58	1.16	0	34737	1098	1087	1077	1066	1056	1093	1072	326	323	1000	750	1	1	32579342	364	14.71	0.82	12	0.26	76.00	1359.00	1445	20230712	-22.63	990	20231023	12.93	1445	-22.63	20230712	990	12.93	20231023	1445	-22.63	20230712	990	12.93	20231023	1.18	N	033050	1000	325 억	377419	N	N	N	N
16	20231228	100414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1087	10	2	0.93	20686892	19121	49.91	1077	1088	1077	1400	754	1077	1082.35	1.16	0	363	1098	1087	1077	1066	1056	1093	1072	326	323	1000	750	1	1	32579342	354	14.30	0.80	12	0.06	76.00	1359.00	1445	20230712	-24.78	990	20231023	9.80	1445	-24.78	20230712	990	9.80	20231023	1445	-24.78	20230712	990	9.80	20231023	1.18	N	033050	1000	325 억	377419	N	N	N	N
17	20231228	090414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1079	2	2	0.19	2735905	2540	6.63	1077	1087	1077	1400	754	1077	1077.36	1.16	0	164	1098	1087	1077	1066	1056	1093	1072	326	323	1000	750	1	1	32579342	352	14.20	0.79	12	0.01	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	377419	N	N	N	N
18	20231227	160413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1077	2	2	0.19	41098611	38310	69.38	1069	1088	1067	1397	753	1075	1072.79	1.16	0	-2043	1090	1082	1075	1067	1060	1079	1064	326	322	1000	750	1	1	32579342	351	14.17	0.79	12	0.12	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	1.17	N	033050	1000	325 억	377251	N	N	N	N
19	20231227	150418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1083	8	2	0.74	36445526	33990	61.55	1069	1088	1067	1397	753	1075	1072.24	1.16	0	-2056	1090	1082	1075	1067	1060	1079	1064	326	322	1000	750	1	1	32579342	353	14.25	0.80	12	0.10	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	1.17	N	033050	1000	325 억	377251	N	N	N	N
20	20231227	140417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1087	12	2	1.12	32854605	30667	55.54	1069	1087	1067	1397	753	1075	1071.33	1.16	0	-499	1090	1082	1075	1067	1060	1079	1064	326	322	1000	750	1	1	32579342	354	14.30	0.80	12	0.09	76.00	1359.00	1445	20230712	-24.78	990	20231023	9.80	1445	-24.78	20230712	990	9.80	20231023	1445	-24.78	20230712	990	9.80	20231023	1.17	N	033050	1000	325 억	377251	N	N	N	N
21	20231227	130413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1078	3	2	0.28	30601286	28579	51.76	1069	1079	1067	1397	753	1075	1070.76	1.16	0	-393	1090	1082	1075	1067	1060	1079	1064	326	322	1000	750	1	1	32579342	351	14.18	0.79	12	0.09	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	1.17	N	033050	1000	325 억	377251	N	N	N	N
22	20231227	120412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1077	2	2	0.19	29460229	27520	49.84	1069	1079	1067	1397	753	1075	1070.50	1.16	0	-393	1090	1082	1075	1067	1060	1079	1064	326	322	1000	750	1	1	32579342	351	14.17	0.79	12	0.08	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	1.17	N	033050	1000	325 억	377251	N	N	N	N
23	20231227	110416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1074	-1	5	-0.09	25678090	24006	43.47	1069	1079	1067	1397	753	1075	1069.65	1.16	0	-393	1090	1082	1075	1067	1060	1079	1064	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	1.17	N	033050	1000	325 억	377251	N	N	N	N
24	20231227	100416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1074	-1	5	-0.09	21549267	20161	36.51	1069	1075	1067	1397	753	1075	1068.86	1.16	0	-312	1090	1082	1075	1067	1060	1079	1064	326	322	1000	750	1	1	32579342	350	14.13	0.79	12	0.06	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	1.17	N	033050	1000	325 억	377251	N	N	N	N
25	20231227	090416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1069	-6	5	-0.56	3117212	2916	5.28	1069	1073	1069	1397	753	1075	1069.00	1.16	0	-703	1090	1082	1075	1067	1060	1079	1064	326	322	1000	750	1	1	32579342	348	14.07	0.79	12	0.01	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	377251	N	N	N	N
26	20231226	160416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1075	-6	5	-0.56	59402035	55219	94.25	1078	1083	1068	1405	757	1081	1075.47	1.16	0	26	1097	1089	1081	1073	1065	1085	1069	326	324	1000	750	1	1	32579342	350	14.14	0.79	12	0.17	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	377170	N	N	N	N
27	20231226	150415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1080	-1	5	-0.09	54252267	50433	86.08	1078	1083	1068	1405	757	1081	1075.42	1.16	0	30	1097	1089	1081	1073	1065	1085	1069	326	324	1000	750	1	1	32579342	352	14.21	0.79	12	0.15	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	1.18	N	033050	1000	325 억	377170	N	N	N	N
28	20231226	140416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1082	1	2	0.09	50518392	46981	80.19	1078	1082	1068	1405	757	1081	1074.93	1.16	0	2	1097	1089	1081	1073	1065	1085	1069	326	324	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	1.18	N	033050	1000	325 억	377170	N	N	N	N
29	20231226	130416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1081	0	3	0.00	47350011	44050	75.19	1078	1081	1068	1405	757	1081	1074.50	1.16	0	2	1097	1089	1081	1073	1065	1085	1069	326	324	1000	750	1	1	32579342	352	14.22	0.80	12	0.14	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	1.18	N	033050	1000	325 억	377170	N	N	N	N
30	20231226	120415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1076	-5	5	-0.46	41725456	38837	66.29	1078	1081	1068	1405	757	1081	1073.86	1.16	0	-91	1097	1089	1081	1073	1065	1085	1069	326	324	1000	750	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	377170	N	N	N	N
31	20231226	110418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1074	-7	5	-0.65	33537691	31202	53.26	1078	1081	1070	1405	757	1081	1074.25	1.16	0	-834	1097	1089	1081	1073	1065	1085	1069	326	324	1000	750	1	1	32579342	350	14.13	0.79	12	0.10	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	377170	N	N	N	N
32	20231226	100415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1079	-2	5	-0.19	16888770	15668	26.74	1078	1081	1074	1405	757	1081	1077.24	1.16	0	-837	1097	1089	1081	1073	1065	1085	1069	326	324	1000	750	1	1	32579342	352	14.20	0.79	12	0.05	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	377170	N	N	N	N
33	20231226	090416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1078	-3	5	-0.28	6373277	5901	10.07	1078	1081	1078	1405	757	1081	1079.15	1.16	0	-799	1097	1089	1081	1073	1065	1085	1069	326	324	1000	750	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	377170	N	N	N	N
34	20231222	160410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1081	-8	5	-0.73	62750447	58123	205.36	1089	1089	1073	1415	763	1089	1079.47	1.16	0	-138	1110	1099	1089	1078	1068	1094	1073	326	326	1000	760	1	1	32579342	352	14.22	0.80	12	0.18	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	1.20	N	033050	1000	325 억	377308	N	N	N	N
35	20231222	150411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1082	-7	5	-0.64	41762203	38612	136.42	1089	1089	1073	1415	763	1089	1081.42	1.16	0	-110	1110	1099	1089	1078	1068	1094	1073	326	326	1000	760	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	1.20	N	033050	1000	325 억	377308	N	N	N	N
36	20231222	140408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1080	-9	5	-0.83	38392728	35497	125.42	1089	1089	1073	1415	763	1089	1081.40	1.16	0	-98	1110	1099	1089	1078	1068	1094	1073	326	326	1000	760	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	1.20	N	033050	1000	325 억	377308	N	N	N	N
37	20231222	130407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1087	-2	5	-0.18	30928412	28596	101.04	1089	1089	1073	1415	763	1089	1081.34	1.16	0	201	1110	1099	1089	1078	1068	1094	1073	326	326	1000	760	1	1	32579342	354	14.30	0.80	12	0.09	76.00	1359.00	1445	20230712	-24.78	990	20231023	9.80	1445	-24.78	20230712	990	9.80	20231023	1445	-24.78	20230712	990	9.80	20231023	1.20	N	033050	1000	325 억	377308	N	N	N	N
38	20231222	120407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	0	3	0.00	29716237	27477	97.08	1089	1089	1073	1415	763	1089	1081.26	1.16	0	204	1110	1099	1089	1078	1068	1094	1073	326	326	1000	760	1	1	32579342	355	14.33	0.80	12	0.08	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	1.20	N	033050	1000	325 억	377308	N	N	N	N
39	20231222	110409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1087	-2	5	-0.18	22153681	20526	72.52	1089	1089	1073	1415	763	1089	1078.89	1.16	0	242	1110	1099	1089	1078	1068	1094	1073	326	326	1000	760	1	1	32579342	354	14.30	0.80	12	0.06	76.00	1359.00	1445	20230712	-24.78	990	20231023	9.80	1445	-24.78	20230712	990	9.80	20231023	1445	-24.78	20230712	990	9.80	20231023	1.20	N	033050	1000	325 억	377308	N	N	N	N
40	20231222	100407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1087	-2	5	-0.18	16721493	15495	54.75	1089	1089	1073	1415	763	1089	1078.59	1.16	0	215	1110	1099	1089	1078	1068	1094	1073	326	326	1000	760	1	1	32579342	354	14.30	0.80	12	0.05	76.00	1359.00	1445	20230712	-24.78	990	20231023	9.80	1445	-24.78	20230712	990	9.80	20231023	1445	-24.78	20230712	990	9.80	20231023	1.20	N	033050	1000	325 억	377308	N	N	N	N
41	20231222	090408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	0	3	0.00	4572678	4202	14.85	1089	1089	1085	1415	763	1089	1088.02	1.16	0	205	1110	1099	1089	1078	1068	1094	1073	326	326	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	1.20	N	033050	1000	325 억	377308	N	N	N	N
42	20231221	160407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	0	3	0.00	30870582	28299	30.04	1100	1100	1079	1415	763	1089	1090.88	1.16	0	-717	1101	1095	1084	1078	1067	1098	1081	326	326	1000	760	1	1	32579342	355	14.33	0.80	12	0.09	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	1.20	N	033050	1000	325 억	377954	N	N	N	N
43	20231221	150407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1085	-4	5	-0.37	30275261	27752	29.46	1100	1100	1079	1415	763	1089	1090.93	1.16	0	-699	1101	1095	1084	1078	1067	1098	1081	326	326	1000	760	1	1	32579342	353	14.28	0.80	12	0.09	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	1.20	N	033050	1000	325 억	377954	N	N	N	N
44	20231221	140405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1087	-2	5	-0.18	28284290	25916	27.51	1100	1100	1079	1415	763	1089	1091.40	1.16	0	-180	1101	1095	1084	1078	1067	1098	1081	326	326	1000	760	1	1	32579342	354	14.30	0.80	12	0.08	76.00	1359.00	1445	20230712	-24.78	990	20231023	9.80	1445	-24.78	20230712	990	9.80	20231023	1445	-24.78	20230712	990	9.80	20231023	1.20	N	033050	1000	325 억	377954	N	N	N	N
45	20231221	130408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1087	-2	5	-0.18	19061372	17437	18.51	1100	1100	1085	1415	763	1089	1093.20	1.16	0	-153	1101	1095	1084	1078	1067	1098	1081	326	326	1000	760	1	1	32579342	354	14.30	0.80	12	0.05	76.00	1359.00	1445	20230712	-24.78	990	20231023	9.80	1445	-24.78	20230712	990	9.80	20231023	1445	-24.78	20230712	990	9.80	20231023	1.20	N	033050	1000	325 억	377954	N	N	N	N
46	20231221	120408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1086	-3	5	-0.28	16589610	15162	16.10	1100	1100	1085	1415	763	1089	1094.22	1.16	0	-150	1101	1095	1084	1078	1067	1098	1081	326	326	1000	760	1	1	32579342	354	14.29	0.80	12	0.05	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	1.20	N	033050	1000	325 억	377954	N	N	N	N
47	20231221	110408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	1	2	0.09	15853261	14485	15.38	1100	1100	1086	1415	763	1089	1094.53	1.16	0	-150	1101	1095	1084	1078	1067	1098	1081	326	326	1000	760	1	1	32579342	355	14.34	0.80	12	0.04	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	1.20	N	033050	1000	325 억	377954	N	N	N	N
48	20231221	100405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	0	3	0.00	12775196	11656	12.37	1100	1100	1086	1415	763	1089	1096.13	1.16	0	-40	1101	1095	1084	1078	1067	1098	1081	326	326	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	1.20	N	033050	1000	325 억	377954	N	N	N	N
49	20231221	090407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1099	10	2	0.92	8800562	8006	8.50	1100	1100	1089	1415	763	1089	1099.48	1.16	0	0	1101	1095	1084	1078	1067	1098	1081	326	326	1000	760	1	1	32579342	358	14.46	0.81	12	0.02	76.00	1359.00	1445	20230712	-23.94	990	20231023	11.01	1445	-23.94	20230712	990	11.01	20231023	1445	-23.94	20230712	990	11.01	20231023	1.20	N	033050	1000	325 억	377954	N	N	N	N
50	20231220	160407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	16	2	1.49	101781008	94192	306.46	1073	1090	1073	1394	752	1073	1080.63	1.16	0	112	1093	1083	1078	1068	1063	1080	1065	326	321	1000	750	1	1	32579342	355	14.33	0.80	12	0.29	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	1.21	N	033050	1000	325 억	377796	N	N	N	N
51	20231220	150429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1088	15	2	1.40	88053518	81558	265.36	1073	1090	1073	1394	752	1073	1079.71	1.16	0	120	1093	1083	1078	1068	1063	1080	1065	326	321	1000	750	1	1	32579342	354	14.32	0.80	12	0.25	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	1.21	N	033050	1000	325 억	377796	N	N	N	N
52	20231220	140433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1081	8	2	0.75	73343498	68009	221.28	1073	1085	1073	1394	752	1073	1078.50	1.16	0	119	1093	1083	1078	1068	1063	1080	1065	326	321	1000	750	1	1	32579342	352	14.22	0.80	12	0.21	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	1.21	N	033050	1000	325 억	377796	N	N	N	N
53	20231220	130431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1077	4	2	0.37	34865353	32384	105.37	1073	1083	1073	1394	752	1073	1076.71	1.16	0	307	1093	1083	1078	1068	1063	1080	1065	326	321	1000	750	1	1	32579342	351	14.17	0.79	12	0.10	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	1.21	N	033050	1000	325 억	377796	N	N	N	N
54	20231220	120405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1083	10	2	0.93	33530893	31149	101.35	1073	1083	1073	1394	752	1073	1076.56	1.16	0	320	1093	1083	1078	1068	1063	1080	1065	326	321	1000	750	1	1	32579342	353	14.25	0.80	12	0.10	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	1.21	N	033050	1000	325 억	377796	N	N	N	N
55	20231220	110408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1077	4	2	0.37	31788890	29539	96.11	1073	1083	1073	1394	752	1073	1076.25	1.16	0	355	1093	1083	1078	1068	1063	1080	1065	326	321	1000	750	1	1	32579342	351	14.17	0.79	12	0.09	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	1.21	N	033050	1000	325 억	377796	N	N	N	N
56	20231220	100407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1075	2	2	0.19	30514341	28359	92.27	1073	1083	1073	1394	752	1073	1076.09	1.16	0	438	1093	1083	1078	1068	1063	1080	1065	326	321	1000	750	1	1	32579342	350	14.14	0.79	12	0.09	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	1.21	N	033050	1000	325 억	377796	N	N	N	N
57	20231220	090406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1074	1	2	0.09	10782618	10049	32.70	1073	1076	1073	1394	752	1073	1073.00	1.16	0	-13	1093	1083	1078	1068	1063	1080	1065	326	321	1000	750	1	1	32579342	350	14.13	0.79	12	0.03	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	1.21	N	033050	1000	325 억	377796	N	N	N	N
58	20231219	160407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1073	-14	5	-1.29	33172056	30733	138.65	1087	1088	1073	1413	761	1087	1079.36	1.16	0	-1491	1102	1094	1087	1079	1072	1091	1076	326	326	1000	760	1	1	32579342	350	14.12	0.79	12	0.09	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	1.22	N	033050	1000	325 억	379287	N	N	N	N
59	20231219	150408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1082	-5	5	-0.46	24413941	22584	101.89	1087	1088	1075	1413	761	1087	1081.02	1.16	0	-1254	1102	1094	1087	1079	1072	1091	1076	326	326	1000	760	1	1	32579342	353	14.24	0.80	12	0.07	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	1.22	N	033050	1000	325 억	379287	N	N	N	N
60	20231219	140406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1083	-4	5	-0.37	18422230	17019	76.78	1087	1088	1075	1413	761	1087	1082.44	1.16	0	-1229	1102	1094	1087	1079	1072	1091	1076	326	326	1000	760	1	1	32579342	353	14.25	0.80	12	0.05	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	1.22	N	033050	1000	325 억	379287	N	N	N	N
61	20231219	130408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1078	-9	5	-0.83	14291697	13189	59.50	1087	1088	1077	1413	761	1087	1083.60	1.16	0	-1218	1102	1094	1087	1079	1072	1091	1076	326	326	1000	760	1	1	32579342	351	14.18	0.79	12	0.04	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	1.22	N	033050	1000	325 억	379287	N	N	N	N
62	20231219	120408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1083	-4	5	-0.37	11563400	10662	48.10	1087	1088	1080	1413	761	1087	1084.54	1.16	0	-823	1102	1094	1087	1079	1072	1091	1076	326	326	1000	760	1	1	32579342	353	14.25	0.80	12	0.03	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	1.22	N	033050	1000	325 억	379287	N	N	N	N
63	20231219	110408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1083	-4	5	-0.37	10211243	9413	42.47	1087	1088	1080	1413	761	1087	1084.80	1.16	0	-811	1102	1094	1087	1079	1072	1091	1076	326	326	1000	760	1	1	32579342	353	14.25	0.80	12	0.03	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	1.22	N	033050	1000	325 억	379287	N	N	N	N
64	20231219	100405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1084	-3	5	-0.28	6627733	6101	27.52	1087	1088	1082	1413	761	1087	1086.33	1.16	0	-749	1102	1094	1087	1079	1072	1091	1076	326	326	1000	760	1	1	32579342	353	14.26	0.80	12	0.02	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	1.22	N	033050	1000	325 억	379287	N	N	N	N
65	20231219	090406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1088	1	2	0.09	1425062	1311	5.91	1087	1088	1087	1413	761	1087	1087.00	1.16	0	0	1102	1094	1087	1079	1072	1091	1076	326	326	1000	760	1	1	32579342	354	14.32	0.80	12	0.00	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	1.22	N	033050	1000	325 억	379287	N	N	N	N
66	20231218	160407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1087	-3	5	-0.28	24139784	22164	56.39	1090	1095	1080	1417	763	1090	1089.14	1.17	0	-802	1099	1094	1087	1082	1075	1096	1084	326	327	1000	760	1	1	32579342	354	14.30	0.80	12	0.07	76.00	1359.00	1445	20230712	-24.78	990	20231023	9.80	1445	-24.78	20230712	990	9.80	20231023	1445	-24.78	20230712	990	9.80	20231023	1.22	N	033050	1000	325 억	380089	N	N	N	N
67	20231218	150405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1087	-3	5	-0.28	23187404	21288	54.16	1090	1095	1080	1417	763	1090	1089.22	1.17	0	-843	1099	1094	1087	1082	1075	1096	1084	326	327	1000	760	1	1	32579342	354	14.30	0.80	12	0.07	76.00	1359.00	1445	20230712	-24.78	990	20231023	9.80	1445	-24.78	20230712	990	9.80	20231023	1445	-24.78	20230712	990	9.80	20231023	1.22	N	033050	1000	325 억	380089	N	N	N	N
68	20231218	140404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	-1	5	-0.09	20303855	18638	47.42	1090	1095	1080	1417	763	1090	1089.38	1.17	0	-793	1099	1094	1087	1082	1075	1096	1084	326	327	1000	760	1	1	32579342	355	14.33	0.80	12	0.06	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	1.22	N	033050	1000	325 억	380089	N	N	N	N
69	20231218	130405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	-1	5	-0.09	18562139	17039	43.35	1090	1095	1080	1417	763	1090	1089.39	1.17	0	-765	1099	1094	1087	1082	1075	1096	1084	326	327	1000	760	1	1	32579342	355	14.33	0.80	12	0.05	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	1.22	N	033050	1000	325 억	380089	N	N	N	N
70	20231218	120402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1087	-3	5	-0.28	16883802	15501	39.44	1090	1095	1080	1417	763	1090	1089.21	1.17	0	-636	1099	1094	1087	1082	1075	1096	1084	326	327	1000	760	1	1	32579342	354	14.30	0.80	12	0.05	76.00	1359.00	1445	20230712	-24.78	990	20231023	9.80	1445	-24.78	20230712	990	9.80	20231023	1445	-24.78	20230712	990	9.80	20231023	1.22	N	033050	1000	325 억	380089	N	N	N	N
71	20231218	110404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1091	1	2	0.09	16034865	14725	37.46	1090	1095	1080	1417	763	1090	1088.96	1.17	0	-584	1099	1094	1087	1082	1075	1096	1084	326	327	1000	760	1	1	32579342	355	14.36	0.80	12	0.05	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	1.22	N	033050	1000	325 억	380089	N	N	N	N
72	20231218	100403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1088	-2	5	-0.18	11696847	10749	27.35	1090	1090	1080	1417	763	1090	1088.18	1.17	0	-503	1099	1094	1087	1082	1075	1096	1084	326	327	1000	760	1	1	32579342	354	14.32	0.80	12	0.03	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	1.22	N	033050	1000	325 억	380089	N	N	N	N
73	20231218	090401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	-1	5	-0.09	5330079	4890	12.44	1090	1090	1086	1417	763	1090	1090.00	1.17	0	0	1099	1094	1087	1082	1075	1096	1084	326	327	1000	760	1	1	32579342	355	14.33	0.80	12	0.02	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	1.22	N	033050	1000	325 억	380089	N	N	N	N
74	20231215	160401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	-1	5	-0.09	42664025	39301	75.22	1090	1092	1080	1418	764	1091	1085.57	1.17	0	-1300	1110	1100	1090	1080	1070	1101	1081	326	327	1000	760	1	1	32579342	355	14.34	0.80	12	0.12	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	1.21	N	033050	1000	325 억	381422	N	N	N	N
75	20231215	150404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1086	-5	5	-0.46	39363500	36271	69.42	1090	1092	1080	1418	764	1091	1085.26	1.17	0	-1145	1110	1100	1090	1080	1070	1101	1081	326	327	1000	760	1	1	32579342	354	14.29	0.80	12	0.11	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	1.21	N	033050	1000	325 억	381422	N	N	N	N
76	20231215	140403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	1	2	0.09	36772595	33879	64.85	1090	1092	1080	1418	764	1091	1085.41	1.17	0	-1083	1110	1100	1090	1080	1070	1101	1081	326	327	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	1.21	N	033050	1000	325 억	381422	N	N	N	N
77	20231215	130402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	1	2	0.09	35991228	33163	63.47	1090	1092	1080	1418	764	1091	1085.28	1.17	0	-640	1110	1100	1090	1080	1070	1101	1081	326	327	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	1.21	N	033050	1000	325 억	381422	N	N	N	N
78	20231215	120402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	-2	5	-0.18	28715315	26492	50.71	1090	1090	1080	1418	764	1091	1083.92	1.17	0	-627	1110	1100	1090	1080	1070	1101	1081	326	327	1000	760	1	1	32579342	355	14.33	0.80	12	0.08	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	1.21	N	033050	1000	325 억	381422	N	N	N	N
79	20231215	110401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1085	-6	5	-0.55	21140475	19539	37.40	1090	1090	1080	1418	764	1091	1081.96	1.17	0	-532	1110	1100	1090	1080	1070	1101	1081	326	327	1000	760	1	1	32579342	353	14.28	0.80	12	0.06	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	1.21	N	033050	1000	325 억	381422	N	N	N	N
80	20231215	100404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1082	-9	5	-0.82	6291976	5800	11.10	1090	1090	1081	1418	764	1091	1084.82	1.17	0	172	1110	1100	1090	1080	1070	1101	1081	326	327	1000	760	1	1	32579342	353	14.24	0.80	12	0.02	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	1.21	N	033050	1000	325 억	381422	N	N	N	N
81	20231215	090402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1086	-5	5	-0.46	2234976	2053	3.93	1090	1090	1086	1418	764	1091	1088.63	1.17	0	172	1110	1100	1090	1080	1070	1101	1081	326	327	1000	760	1	1	32579342	354	14.29	0.80	12	0.01	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	1.21	N	033050	1000	325 억	381422	N	N	N	N
82	20231214	160400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1091	0	3	0.00	56659922	52246	158.83	1091	1100	1080	1418	764	1091	1084.47	1.17	0	-1694	1101	1095	1090	1084	1079	1099	1088	326	327	1000	760	1	1	32579342	355	14.36	0.80	12	0.16	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	1.20	N	033050	1000	325 억	382213	N	N	N	N
83	20231214	150414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	-2	5	-0.18	54291363	50074	152.22	1091	1100	1080	1418	764	1091	1084.22	1.17	0	-1893	1101	1095	1090	1084	1079	1099	1088	326	327	1000	760	1	1	32579342	355	14.33	0.80	12	0.15	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	1.20	N	033050	1000	325 억	382213	N	N	N	N
84	20231214	140411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1087	-4	5	-0.37	41173917	37976	115.45	1091	1100	1080	1418	764	1091	1084.21	1.17	0	-1329	1101	1095	1090	1084	1079	1099	1088	326	327	1000	760	1	1	32579342	354	14.30	0.80	12	0.12	76.00	1359.00	1445	20230712	-24.78	990	20231023	9.80	1445	-24.78	20230712	990	9.80	20231023	1445	-24.78	20230712	990	9.80	20231023	1.20	N	033050	1000	325 억	382213	N	N	N	N
85	20231214	130409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1085	-6	5	-0.55	38509753	35522	107.99	1091	1100	1080	1418	764	1091	1084.11	1.17	0	-1325	1101	1095	1090	1084	1079	1099	1088	326	327	1000	760	1	1	32579342	353	14.28	0.80	12	0.11	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	1.20	N	033050	1000	325 억	382213	N	N	N	N
86	20231214	120417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1086	-5	5	-0.46	36952735	34085	103.62	1091	1100	1080	1418	764	1091	1084.13	1.17	0	-1195	1101	1095	1090	1084	1079	1099	1088	326	327	1000	760	1	1	32579342	354	14.29	0.80	12	0.10	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	1.20	N	033050	1000	325 억	382213	N	N	N	N
87	20231214	110403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1086	-5	5	-0.46	34668268	31973	97.20	1091	1100	1080	1418	764	1091	1084.30	1.17	0	-245	1101	1095	1090	1084	1079	1099	1088	326	327	1000	760	1	1	32579342	354	14.29	0.80	12	0.10	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	1.20	N	033050	1000	325 억	382213	N	N	N	N
88	20231214	100358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	-1	5	-0.09	11912415	10932	33.23	1091	1100	1082	1418	764	1091	1089.68	1.17	0	-245	1101	1095	1090	1084	1079	1099	1088	326	327	1000	760	1	1	32579342	355	14.34	0.80	12	0.03	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	1.20	N	033050	1000	325 억	382213	N	N	N	N
89	20231214	090348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1082	-9	5	-0.82	2002350	1840	5.59	1091	1091	1082	1418	764	1091	1088.23	1.17	0	231	1101	1095	1090	1084	1079	1099	1088	326	327	1000	760	1	1	32579342	353	14.24	0.80	12	0.01	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	1.20	N	033050	1000	325 억	382213	N	N	N	N
90	20231213	160359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1091	-5	5	-0.46	35801600	32894	95.38	1087	1096	1085	1424	768	1096	1088.39	1.17	0	-83	1111	1103	1095	1087	1079	1099	1083	326	328	1000	760	1	1	32579342	355	14.36	0.80	12	0.10	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	1.20	N	033050	1000	325 억	382296	N	N	N	N
91	20231213	150408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	-7	5	-0.64	33455360	30736	89.12	1087	1096	1085	1424	768	1096	1088.47	1.17	0	-339	1111	1103	1095	1087	1079	1099	1083	326	328	1000	760	1	1	32579342	355	14.33	0.80	12	0.09	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	1.20	N	033050	1000	325 억	382296	N	N	N	N
92	20231213	140409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	-3	5	-0.27	23818256	21879	63.44	1087	1096	1085	1424	768	1096	1088.63	1.17	0	-237	1111	1103	1095	1087	1079	1099	1083	326	328	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	1.20	N	033050	1000	325 억	382296	N	N	N	N
93	20231213	130406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1094	-2	5	-0.18	22571321	20737	60.13	1087	1096	1085	1424	768	1096	1088.45	1.17	0	-237	1111	1103	1095	1087	1079	1099	1083	326	328	1000	760	1	1	32579342	356	14.39	0.81	12	0.06	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	1.20	N	033050	1000	325 억	382296	N	N	N	N
94	20231213	120407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1095	-1	5	-0.09	19208670	17662	51.21	1087	1096	1085	1424	768	1096	1087.57	1.17	0	-237	1111	1103	1095	1087	1079	1099	1083	326	328	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	1.20	N	033050	1000	325 억	382296	N	N	N	N
95	20231213	110407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	-4	5	-0.36	18253777	16790	48.68	1087	1096	1085	1424	768	1096	1087.18	1.17	0	-237	1111	1103	1095	1087	1079	1099	1083	326	328	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	1.20	N	033050	1000	325 억	382296	N	N	N	N
96	20231213	100411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	-7	5	-0.64	6846727	6294	18.25	1087	1096	1086	1424	768	1096	1087.81	1.17	0	-81	1111	1103	1095	1087	1079	1099	1083	326	328	1000	760	1	1	32579342	355	14.33	0.80	12	0.02	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	1.20	N	033050	1000	325 억	382296	N	N	N	N
97	20231213	090402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1096	0	3	0.00	453477	417	1.21	1087	1096	1087	1424	768	1096	1087.33	1.17	0	0	1111	1103	1095	1087	1079	1099	1083	326	328	1000	760	1	1	32579342	357	14.42	0.81	12	0.00	76.00	1359.00	1445	20230712	-24.15	990	20231023	10.71	1445	-24.15	20230712	990	10.71	20231023	1445	-24.15	20230712	990	10.71	20231023	1.20	N	033050	1000	325 억	382296	N	N	N	N
98	20231212	160350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1096	0	3	0.00	37807172	34488	62.85	1100	1103	1087	1424	768	1096	1096.24	1.17	0	1157	1111	1103	1088	1080	1065	1107	1084	326	328	1000	760	1	1	32579342	357	14.42	0.81	12	0.11	76.00	1359.00	1445	20230712	-24.15	990	20231023	10.71	1445	-24.15	20230712	990	10.71	20231023	1445	-24.15	20230712	990	10.71	20231023	1.19	N	033050	1000	325 억	381139	N	N	N	N
99	20231212	150355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1102	6	2	0.55	36041184	32882	59.92	1100	1103	1087	1424	768	1096	1096.08	1.17	0	1150	1111	1103	1088	1080	1065	1107	1084	326	328	1000	760	1	1	32579342	359	14.50	0.81	12	0.10	76.00	1359.00	1445	20230712	-23.74	990	20231023	11.31	1445	-23.74	20230712	990	11.31	20231023	1445	-23.74	20230712	990	11.31	20231023	1.19	N	033050	1000	325 억	381139	N	N	N	N
100	20231212	140341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	-3	5	-0.27	31314161	28572	52.07	1100	1103	1087	1424	768	1096	1095.97	1.17	0	1241	1111	1103	1088	1080	1065	1107	1084	326	328	1000	760	1	1	32579342	356	14.38	0.80	12	0.09	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	381139	N	N	N	N
101	20231212	130338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1094	-2	5	-0.18	29293079	26721	48.70	1100	1103	1087	1424	768	1096	1096.26	1.17	0	1243	1111	1103	1088	1080	1065	1107	1084	326	328	1000	760	1	1	32579342	356	14.39	0.81	12	0.08	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	1.19	N	033050	1000	325 억	381139	N	N	N	N
102	20231212	120337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1095	-1	5	-0.09	28537934	26031	47.44	1100	1103	1087	1424	768	1096	1096.31	1.17	0	1242	1111	1103	1088	1080	1065	1107	1084	326	328	1000	760	1	1	32579342	357	14.41	0.81	12	0.08	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	381139	N	N	N	N
103	20231212	110340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1098	2	2	0.18	25589817	23343	42.54	1100	1103	1087	1424	768	1096	1096.25	1.17	0	1298	1111	1103	1088	1080	1065	1107	1084	326	328	1000	760	1	1	32579342	358	14.45	0.81	12	0.07	76.00	1359.00	1445	20230712	-24.01	990	20231023	10.91	1445	-24.01	20230712	990	10.91	20231023	1445	-24.01	20230712	990	10.91	20231023	1.19	N	033050	1000	325 억	381139	N	N	N	N
104	20231212	100355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1098	2	2	0.18	23984957	21881	39.87	1100	1103	1087	1424	768	1096	1096.15	1.17	0	1314	1111	1103	1088	1080	1065	1107	1084	326	328	1000	760	1	1	32579342	358	14.45	0.81	12	0.07	76.00	1359.00	1445	20230712	-24.01	990	20231023	10.91	1445	-24.01	20230712	990	10.91	20231023	1445	-24.01	20230712	990	10.91	20231023	1.19	N	033050	1000	325 억	381139	N	N	N	N
105	20231212	090352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1102	6	2	0.55	810869	737	1.34	1100	1103	1100	1424	768	1096	1100.23	1.17	0	33	1111	1103	1088	1080	1065	1107	1084	326	328	1000	760	1	1	32579342	359	14.50	0.81	12	0.00	76.00	1359.00	1445	20230712	-23.74	990	20231023	11.31	1445	-23.74	20230712	990	11.31	20231023	1445	-23.74	20230712	990	11.31	20231023	1.19	N	033050	1000	325 억	381139	N	N	N	N
106	20231211	160354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1096	25	2	2.33	59815501	54874	99.05	1073	1096	1073	1392	750	1071	1090.05	1.16	-633	1460	1099	1085	1078	1064	1057	1081	1060	326	321	1000	740	1	1	32579342	357	14.42	0.81	12	0.17	76.00	1359.00	1445	20230712	-24.15	990	20231023	10.71	1445	-24.15	20230712	990	10.71	20231023	1445	-24.15	20230712	990	10.71	20231023	1.19	N	033050	1000	325 억	379046	N	N	N	N
107	20231211	150352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1095	24	2	2.24	51018711	46844	84.56	1073	1095	1073	1392	750	1071	1089.12	1.16	-633	853	1099	1085	1078	1064	1057	1081	1060	326	321	1000	740	1	1	32579342	357	14.41	0.81	12	0.14	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	379046	N	N	N	N
108	20231211	140352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1094	23	2	2.15	46083172	42323	76.40	1073	1095	1073	1392	750	1071	1088.84	1.16	-633	807	1099	1085	1078	1064	1057	1081	1060	326	321	1000	740	1	1	32579342	356	14.39	0.81	12	0.13	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	1.19	N	033050	1000	325 억	379046	N	N	N	N
109	20231211	130354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	22	2	2.05	31015176	28520	51.48	1073	1094	1073	1392	750	1071	1087.49	1.16	-633	587	1099	1085	1078	1064	1057	1081	1060	326	321	1000	740	1	1	32579342	356	14.38	0.80	12	0.09	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	379046	N	N	N	N
110	20231211	120353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	22	2	2.05	27176266	25005	45.14	1073	1094	1073	1392	750	1071	1086.83	1.16	-633	584	1099	1085	1078	1064	1057	1081	1060	326	321	1000	740	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	1.19	N	033050	1000	325 억	379046	N	N	N	N
111	20231211	110351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	18	2	1.68	22718767	20920	37.76	1073	1094	1073	1392	750	1071	1085.98	1.16	-633	380	1099	1085	1078	1064	1057	1081	1060	326	321	1000	740	1	1	32579342	355	14.33	0.80	12	0.06	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	1.19	N	033050	1000	325 억	379046	N	N	N	N
112	20231211	100352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	22	2	2.05	17813661	16429	29.66	1073	1094	1073	1392	750	1071	1084.28	1.16	-633	320	1099	1085	1078	1064	1057	1081	1060	326	321	1000	740	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	379046	N	N	N	N
113	20231211	090350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1079	8	2	0.75	1738351	1620	2.92	1073	1080	1073	1392	750	1071	1073.06	1.16	-633	-14	1099	1085	1078	1064	1057	1081	1060	326	321	1000	740	1	1	32579342	352	14.20	0.79	12	0.00	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	379046	N	N	N	N
114	20231208	160348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1071	-13	5	-1.20	59952794	55398	185.38	1078	1092	1071	1409	759	1084	1082.22	1.16	0	618	1100	1092	1080	1072	1060	1096	1076	326	325	1000	750	1	1	32579342	349	14.09	0.79	12	0.17	76.00	1359.00	1445	20230712	-25.88	990	20231023	8.18	1445	-25.88	20230712	990	8.18	20231023	1445	-25.88	20230712	990	8.18	20231023	1.18	N	033050	1000	325 억	379046	N	N	N	N
115	20231208	150351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	5	2	0.46	36489007	33610	112.47	1078	1092	1073	1409	759	1084	1085.66	1.16	0	-99	1100	1092	1080	1072	1060	1096	1076	326	325	1000	750	1	1	32579342	355	14.33	0.80	12	0.10	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	379046	N	N	N	N
116	20231208	140349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	8	2	0.74	27031564	24939	83.46	1078	1092	1073	1409	759	1084	1083.91	1.16	0	49	1100	1092	1080	1072	1060	1096	1076	326	325	1000	750	1	1	32579342	356	14.37	0.80	12	0.08	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	379046	N	N	N	N
117	20231208	130348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1087	3	2	0.28	24328038	22460	75.16	1078	1092	1073	1409	759	1084	1083.17	1.16	0	53	1100	1092	1080	1072	1060	1096	1076	326	325	1000	750	1	1	32579342	354	14.30	0.80	12	0.07	76.00	1359.00	1445	20230712	-24.78	990	20231023	9.80	1445	-24.78	20230712	990	9.80	20231023	1445	-24.78	20230712	990	9.80	20231023	1.18	N	033050	1000	325 억	379046	N	N	N	N
118	20231208	120345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1083	-1	5	-0.09	21540582	19885	66.54	1078	1092	1073	1409	759	1084	1083.26	1.16	0	76	1100	1092	1080	1072	1060	1096	1076	326	325	1000	750	1	1	32579342	353	14.25	0.80	12	0.06	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	379046	N	N	N	N
119	20231208	110344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1085	1	2	0.09	14315981	13237	44.30	1078	1090	1073	1409	759	1084	1081.51	1.16	0	327	1100	1092	1080	1072	1060	1096	1076	326	325	1000	750	1	1	32579342	353	14.28	0.80	12	0.04	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	379046	N	N	N	N
120	20231208	100350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1083	-1	5	-0.09	5533376	5133	17.18	1078	1083	1073	1409	759	1084	1078.00	1.16	0	53	1100	1092	1080	1072	1060	1096	1076	326	325	1000	750	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	379046	N	N	N	N
121	20231208	090346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1078	-6	5	-0.55	3557400	3300	11.04	1078	1078	1078	1409	759	1084	1078.00	1.16	0	0	1100	1092	1080	1072	1060	1096	1076	326	325	1000	750	1	1	32579342	351	14.18	0.79	12	0.01	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	379046	N	N	N	N
122	20231207	160345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1084	16	2	1.50	32266237	29844	60.40	1069	1088	1068	1388	748	1068	1081.16	1.18	0	-4679	1080	1073	1068	1061	1056	1071	1059	326	320	1000	740	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	383698	N	N	N	N
123	20231207	150347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1087	19	2	1.78	28516575	26389	53.41	1069	1088	1068	1388	748	1068	1080.62	1.18	0	-4714	1080	1073	1068	1061	1056	1071	1059	326	320	1000	740	1	1	32579342	354	14.30	0.80	12	0.08	76.00	1359.00	1445	20230712	-24.78	990	20231023	9.80	1445	-24.78	20230712	990	9.80	20231023	1445	-24.78	20230712	990	9.80	20231023	1.18	N	033050	1000	325 억	383698	N	N	N	N
124	20231207	140346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1084	16	2	1.50	16702988	15491	31.35	1069	1088	1068	1388	748	1068	1078.24	1.18	0	-3114	1080	1073	1068	1061	1056	1071	1059	326	320	1000	740	1	1	32579342	353	14.26	0.80	12	0.05	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	383698	N	N	N	N
125	20231207	130346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1084	16	2	1.50	15440500	14326	28.99	1069	1088	1068	1388	748	1068	1077.80	1.18	0	-3062	1080	1073	1068	1061	1056	1071	1059	326	320	1000	740	1	1	32579342	353	14.26	0.80	12	0.04	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	383698	N	N	N	N
126	20231207	120347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1086	18	2	1.69	13550396	12581	25.46	1069	1088	1068	1388	748	1068	1077.05	1.18	0	-2725	1080	1073	1068	1061	1056	1071	1059	326	320	1000	740	1	1	32579342	354	14.29	0.80	12	0.04	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	383698	N	N	N	N
127	20231207	110343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1076	8	2	0.75	7838510	7293	14.76	1069	1078	1068	1388	748	1068	1074.80	1.18	0	-1487	1080	1073	1068	1061	1056	1071	1059	326	320	1000	740	1	1	32579342	351	14.16	0.79	12	0.02	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	383698	N	N	N	N
128	20231207	100344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1073	5	2	0.47	5615542	5227	10.58	1069	1078	1068	1388	748	1068	1074.33	1.18	0	-296	1080	1073	1068	1061	1056	1071	1059	326	320	1000	740	1	1	32579342	350	14.12	0.79	12	0.02	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	383698	N	N	N	N
129	20231207	090347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1069	1	2	0.09	723713	677	1.37	1069	1069	1069	1388	748	1068	1069.00	1.18	0	-15	1080	1073	1068	1061	1056	1071	1059	326	320	1000	740	1	1	32579342	348	14.07	0.79	12	0.00	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	1.18	N	033050	1000	325 억	383698	N	N	N	N
130	20231206	160340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1068	-7	5	-0.65	52704970	49409	99.50	1075	1075	1063	1397	753	1075	1066.71	1.17	0	1718	1093	1084	1077	1068	1061	1080	1064	326	322	1000	750	1	1	32579342	348	14.05	0.79	12	0.15	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	1.18	N	033050	1000	325 억	381959	N	N	N	N
131	20231206	150348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1067	-8	5	-0.74	48544506	45519	91.66	1075	1075	1063	1397	753	1075	1066.47	1.17	0	1736	1093	1084	1077	1068	1061	1080	1064	326	322	1000	750	1	1	32579342	348	14.04	0.79	12	0.14	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	1.18	N	033050	1000	325 억	381959	N	N	N	N
132	20231206	140345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1073	-2	5	-0.19	46544706	43646	87.89	1075	1075	1063	1397	753	1075	1066.41	1.17	0	1766	1093	1084	1077	1068	1061	1080	1064	326	322	1000	750	1	1	32579342	350	14.12	0.79	12	0.13	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	381959	N	N	N	N
133	20231206	130343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	-5	5	-0.47	36961295	34668	69.81	1075	1075	1063	1397	753	1075	1066.15	1.17	0	623	1093	1084	1077	1068	1061	1080	1064	326	322	1000	750	1	1	32579342	349	14.08	0.79	12	0.11	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	1.18	N	033050	1000	325 억	381959	N	N	N	N
134	20231206	120342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	-5	5	-0.47	29160818	27355	55.09	1075	1075	1063	1397	753	1075	1066.01	1.17	0	623	1093	1084	1077	1068	1061	1080	1064	326	322	1000	750	1	1	32579342	349	14.08	0.79	12	0.08	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	1.18	N	033050	1000	325 억	381959	N	N	N	N
135	20231206	110347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	-5	5	-0.47	28292401	26541	53.45	1075	1075	1063	1397	753	1075	1065.99	1.17	0	623	1093	1084	1077	1068	1061	1080	1064	326	322	1000	750	1	1	32579342	349	14.08	0.79	12	0.08	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	1.18	N	033050	1000	325 억	381959	N	N	N	N
136	20231206	100343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1075	0	3	0.00	14139757	13256	26.69	1075	1075	1063	1397	753	1075	1066.67	1.17	0	471	1093	1084	1077	1068	1061	1080	1064	326	322	1000	750	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	381959	N	N	N	N
137	20231206	090343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1075	0	3	0.00	987925	919	1.85	1075	1075	1075	1397	753	1075	1075.00	1.17	0	-10	1093	1084	1077	1068	1061	1080	1064	326	322	1000	750	1	1	32579342	350	14.14	0.79	12	0.00	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	381959	N	N	N	N
138	20231205	160345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1075	-11	5	-1.01	53614866	49658	75.41	1086	1086	1070	1411	761	1086	1079.68	1.19	0	-6139	1101	1093	1081	1073	1061	1097	1077	326	325	1000	760	1	1	32579342	350	14.14	0.79	12	0.15	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	1.19	N	033050	1000	325 억	388078	N	N	N	N
139	20231205	150344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1079	-7	5	-0.64	50324001	46604	70.78	1086	1086	1070	1411	761	1086	1079.82	1.19	0	-5990	1101	1093	1081	1073	1061	1097	1077	326	325	1000	760	1	1	32579342	352	14.20	0.79	12	0.14	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	388078	N	N	N	N
140	20231205	140345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1083	-3	5	-0.28	34961384	32377	49.17	1086	1086	1070	1411	761	1086	1079.82	1.19	0	-3604	1101	1093	1081	1073	1061	1097	1077	326	325	1000	760	1	1	32579342	353	14.25	0.80	12	0.10	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	1.19	N	033050	1000	325 억	388078	N	N	N	N
141	20231205	130345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1081	-5	5	-0.46	28690014	26582	40.37	1086	1086	1070	1411	761	1086	1079.30	1.19	0	-3121	1101	1093	1081	1073	1061	1097	1077	326	325	1000	760	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	388078	N	N	N	N
142	20231205	120341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1081	-5	5	-0.46	27751075	25713	39.05	1086	1086	1070	1411	761	1086	1079.26	1.19	0	-2341	1101	1093	1081	1073	1061	1097	1077	326	325	1000	760	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	388078	N	N	N	N
143	20231205	110341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1078	-8	5	-0.74	22090120	20440	31.04	1086	1086	1078	1411	761	1086	1080.73	1.19	0	-1168	1101	1093	1081	1073	1061	1097	1077	326	325	1000	760	1	1	32579342	351	14.18	0.79	12	0.06	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	1.19	N	033050	1000	325 억	388078	N	N	N	N
144	20231205	100342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1082	-4	5	-0.37	14688532	13579	20.62	1086	1086	1078	1411	761	1086	1081.71	1.19	0	-81	1101	1093	1081	1073	1061	1097	1077	326	325	1000	760	1	1	32579342	353	14.24	0.80	12	0.04	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	388078	N	N	N	N
145	20231205	090341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1086	0	3	0.00	5129178	4723	7.17	1086	1086	1086	1411	761	1086	1086.00	1.19	0	0	1101	1093	1081	1073	1061	1097	1077	326	325	1000	760	1	1	32579342	354	14.29	0.80	12	0.01	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	1.19	N	033050	1000	325 억	388078	N	N	N	N
146	20231204	160342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1086	16	2	1.50	70821851	65848	104.50	1070	1089	1069	1391	749	1070	1075.21	1.19	0	-4343	1103	1086	1078	1061	1053	1082	1057	326	321	1000	740	1	1	32579342	354	14.29	0.80	12	0.20	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	387308	N	N	N	N
147	20231204	150343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1084	14	2	1.31	65097012	60570	96.12	1070	1089	1069	1391	749	1070	1074.74	1.19	0	-4061	1103	1086	1078	1061	1053	1082	1057	326	321	1000	740	1	1	32579342	353	14.26	0.80	12	0.19	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	387308	N	N	N	N
148	20231204	140341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1083	13	2	1.21	60081975	55941	88.77	1070	1089	1069	1391	749	1070	1074.02	1.19	0	-2758	1103	1086	1078	1061	1053	1082	1057	326	321	1000	740	1	1	32579342	353	14.25	0.80	12	0.17	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	387308	N	N	N	N
149	20231204	130340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1076	6	2	0.56	53841034	50168	79.61	1070	1082	1069	1391	749	1070	1073.21	1.19	0	-1571	1103	1086	1078	1061	1053	1082	1057	326	321	1000	740	1	1	32579342	351	14.16	0.79	12	0.15	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	387308	N	N	N	N
150	20231204	120340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1075	5	2	0.47	45139511	42078	66.77	1070	1082	1069	1391	749	1070	1072.76	1.19	0	-667	1103	1086	1078	1061	1053	1082	1057	326	321	1000	740	1	1	32579342	350	14.14	0.79	12	0.13	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	387308	N	N	N	N
151	20231204	110341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1081	11	2	1.03	41671371	38850	61.65	1070	1082	1069	1391	749	1070	1072.62	1.19	0	52	1103	1086	1078	1061	1053	1082	1057	326	321	1000	740	1	1	32579342	352	14.22	0.80	12	0.12	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	1.18	N	033050	1000	325 억	387308	N	N	N	N
152	20231204	100340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1073	3	2	0.28	29533383	27580	43.77	1070	1080	1069	1391	749	1070	1070.83	1.19	0	888	1103	1086	1078	1061	1053	1082	1057	326	321	1000	740	1	1	32579342	350	14.12	0.79	12	0.08	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	387308	N	N	N	N
153	20231204	090341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	0	3	0.00	15578785	14560	23.11	1070	1070	1069	1391	749	1070	1069.97	1.19	0	-271	1103	1086	1078	1061	1053	1082	1057	326	321	1000	740	1	1	32579342	349	14.08	0.79	12	0.04	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	1.18	N	033050	1000	325 억	387308	N	N	N	N
154	20231201	160341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	-24	5	-2.19	68445011	63013	123.23	1084	1095	1070	1422	766	1094	1086.36	1.19	0	-150	1099	1096	1092	1089	1085	1098	1091	326	328	1000	760	1	1	32579342	349	14.08	0.79	12	0.19	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	387228	N	N	N	N
155	20231201	150340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1081	-13	5	-1.19	60579052	55670	108.87	1084	1095	1074	1422	766	1094	1088.07	1.19	0	-187	1099	1096	1092	1089	1085	1098	1091	326	328	1000	760	1	1	32579342	352	14.22	0.80	12	0.17	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	387228	N	N	N	N
156	20231201	140340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1074	-20	5	-1.83	57912616	53206	104.05	1084	1095	1074	1422	766	1094	1088.35	1.19	0	-128	1099	1096	1092	1089	1085	1098	1091	326	328	1000	760	1	1	32579342	350	14.13	0.79	12	0.16	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	387228	N	N	N	N
157	20231201	130339	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	-1	5	-0.09	47621157	43679	85.42	1084	1095	1082	1422	766	1094	1090.16	1.19	0	-86	1099	1096	1092	1089	1085	1098	1091	326	328	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	387228	N	N	N	N
158	20231201	120342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	-1	5	-0.09	44421986	40746	79.68	1084	1095	1082	1422	766	1094	1090.12	1.19	0	300	1099	1096	1092	1089	1085	1098	1091	326	328	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	387228	N	N	N	N
159	20231201	110341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	-1	5	-0.09	41141404	37747	73.82	1084	1094	1082	1422	766	1094	1089.81	1.19	0	379	1099	1096	1092	1089	1085	1098	1091	326	328	1000	760	1	1	32579342	356	14.38	0.80	12	0.12	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	387228	N	N	N	N
160	20231201	100342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	-4	5	-0.37	28925614	26529	51.88	1084	1094	1082	1422	766	1094	1090.19	1.19	0	141	1099	1096	1092	1089	1085	1098	1091	326	328	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	1.19	N	033050	1000	325 억	387228	N	N	N	N
161	20231201	090338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1094	0	3	0.00	7096748	6522	12.75	1084	1094	1084	1422	766	1094	1087.03	1.19	0	0	1099	1096	1092	1089	1085	1098	1091	326	328	1000	760	1	1	32579342	356	14.39	0.81	12	0.02	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	1.19	N	033050	1000	325 억	387228	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History