KissMeData/033050/price/prices-20240301.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	20240329	160411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1019	-1	5	-0.10	59875709	59260	85.88	1015	1023	1003	1326	714	1020	1010.36	1.00	-754	1031	1025	1016	1010	1001	1021	1006	326	306	1000	730	1	1	32579342	332	13.59	0.62	12	0.18	75.00	1635.00	1445	20230712	-29.48	990	20231023	2.93	1148	-11.24	20240102	1002	1.70	20240201	1445	-29.48	20230712	990	2.93	20231023	0.34	N	033050	1000	325 억	326780	N	N	N	N
3	20240329	150412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1013	-7	5	-0.69	57947866	57359	83.13	1015	1023	1003	1326	714	1020	1010.23	1.00	-11	1031	1025	1016	1010	1001	1021	1006	326	306	1000	730	1	1	32579342	330	13.51	0.62	12	0.18	75.00	1635.00	1445	20230712	-29.90	990	20231023	2.32	1148	-11.76	20240102	1002	1.10	20240201	1445	-29.90	20230712	990	2.32	20231023	0.34	N	033050	1000	325 억	326780	N	N	N	N
4	20240329	140407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1012	-8	5	-0.78	57386470	56804	82.32	1015	1023	1003	1326	714	1020	1010.22	1.00	19	1031	1025	1016	1010	1001	1021	1006	326	306	1000	730	1	1	32579342	330	13.49	0.62	12	0.17	75.00	1635.00	1445	20230712	-29.97	990	20231023	2.22	1148	-11.85	20240102	1002	1.00	20240201	1445	-29.97	20230712	990	2.22	20231023	0.34	N	033050	1000	325 억	326780	N	N	N	N
5	20240329	130404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1005	-15	5	-1.47	57378385	56796	82.31	1015	1023	1003	1326	714	1020	1010.22	1.00	24	1031	1025	1016	1010	1001	1021	1006	326	306	1000	730	1	1	32579342	327	13.40	0.61	12	0.17	75.00	1635.00	1445	20230712	-30.45	990	20231023	1.52	1148	-12.46	20240102	1002	0.30	20240201	1445	-30.45	20230712	990	1.52	20231023	0.34	N	033050	1000	325 억	326780	N	N	N	N
6	20240329	120408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1009	-11	5	-1.08	50342560	49805	72.18	1015	1023	1003	1326	714	1020	1010.76	1.00	513	1031	1025	1016	1010	1001	1021	1006	326	306	1000	730	1	1	32579342	329	13.45	0.62	12	0.15	75.00	1635.00	1445	20230712	-30.17	990	20231023	1.92	1148	-12.11	20240102	1002	0.70	20240201	1445	-30.17	20230712	990	1.92	20231023	0.34	N	033050	1000	325 억	326780	N	N	N	N
7	20240329	110404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1003	-17	5	-1.67	41138516	40681	58.96	1015	1023	1003	1326	714	1020	1011.20	1.00	1234	1031	1025	1016	1010	1001	1021	1006	326	306	1000	730	1	1	32579342	327	13.37	0.61	12	0.12	75.00	1635.00	1445	20230712	-30.59	990	20231023	1.31	1148	-12.63	20240102	1002	0.10	20240201	1445	-30.59	20230712	990	1.31	20231023	0.34	N	033050	1000	325 억	326780	N	N	N	N
8	20240329	100405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1013	-7	5	-0.69	7704426	7602	11.02	1015	1016	1010	1326	714	1020	1013.29	1.00	-642	1031	1025	1016	1010	1001	1021	1006	326	306	1000	730	1	1	32579342	330	13.51	0.62	12	0.02	75.00	1635.00	1445	20230712	-29.90	990	20231023	2.32	1148	-11.76	20240102	1002	1.10	20240201	1445	-29.90	20230712	990	2.32	20231023	0.34	N	033050	1000	325 억	326780	N	N	N	N
9	20240329	090402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1011	-9	5	-0.88	4860308	4793	6.95	1015	1015	1010	1326	714	1020	1013.78	1.00	-562	1031	1025	1016	1010	1001	1021	1006	326	306	1000	730	1	1	32579342	329	13.48	0.62	12	0.01	75.00	1635.00	1445	20230712	-30.03	990	20231023	2.12	1148	-11.93	20240102	1002	0.90	20240201	1445	-30.03	20230712	990	2.12	20231023	0.34	N	033050	1000	325 억	326780	N	N	N	N
10	20240328	160407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1020	-2	5	-0.20	69809820	69000	61.89	1022	1022	1007	1328	716	1022	1011.74	1.01	-2539	1037	1029	1021	1013	1005	1030	1014	326	306	1000	730	1	1	32579342	332	13.60	0.62	12	0.21	75.00	1635.00	1445	20230712	-29.41	990	20231023	3.03	1148	-11.15	20240102	1002	1.80	20240201	1445	-29.41	20230712	990	3.03	20231023	0.34	N	033050	1000	325 억	329319	N	N	N	N
11	20240328	150406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1009	-13	5	-1.27	64902219	64148	57.54	1022	1022	1007	1328	716	1022	1011.76	1.01	-660	1037	1029	1021	1013	1005	1030	1014	326	306	1000	730	1	1	32579342	329	13.45	0.62	12	0.20	75.00	1635.00	1445	20230712	-30.17	990	20231023	1.92	1148	-12.11	20240102	1002	0.70	20240201	1445	-30.17	20230712	990	1.92	20231023	0.34	N	033050	1000	325 억	329319	N	N	N	N
12	20240328	140402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1010	-12	5	-1.17	46298276	45716	41.00	1022	1022	1007	1328	716	1022	1012.74	1.01	-350	1037	1029	1021	1013	1005	1030	1014	326	306	1000	730	1	1	32579342	329	13.47	0.62	12	0.14	75.00	1635.00	1445	20230712	-30.10	990	20231023	2.02	1148	-12.02	20240102	1002	0.80	20240201	1445	-30.10	20230712	990	2.02	20231023	0.34	N	033050	1000	325 억	329319	N	N	N	N
13	20240328	130400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1008	-14	5	-1.37	38700539	38185	34.25	1022	1022	1007	1328	716	1022	1013.50	1.01	-350	1037	1029	1021	1013	1005	1030	1014	326	306	1000	730	1	1	32579342	328	13.44	0.62	12	0.12	75.00	1635.00	1445	20230712	-30.24	990	20231023	1.82	1148	-12.20	20240102	1002	0.60	20240201	1445	-30.24	20230712	990	1.82	20231023	0.34	N	033050	1000	325 억	329319	N	N	N	N
14	20240328	120405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1016	-6	5	-0.59	18699089	18415	16.52	1022	1022	1014	1328	716	1022	1015.43	1.01	-350	1037	1029	1021	1013	1005	1030	1014	326	306	1000	730	1	1	32579342	331	13.55	0.62	12	0.06	75.00	1635.00	1445	20230712	-29.69	990	20231023	2.63	1148	-11.50	20240102	1002	1.40	20240201	1445	-29.69	20230712	990	2.63	20231023	0.34	N	033050	1000	325 억	329319	N	N	N	N
15	20240328	110402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1014	-8	5	-0.78	16817665	16563	14.86	1022	1022	1014	1328	716	1022	1015.38	1.01	-350	1037	1029	1021	1013	1005	1030	1014	326	306	1000	730	1	1	32579342	330	13.52	0.62	12	0.05	75.00	1635.00	1445	20230712	-29.83	990	20231023	2.42	1148	-11.67	20240102	1002	1.20	20240201	1445	-29.83	20230712	990	2.42	20231023	0.34	N	033050	1000	325 억	329319	N	N	N	N
16	20240328	100405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1017	-5	5	-0.49	5886683	5788	5.19	1022	1022	1015	1328	716	1022	1017.05	1.01	-307	1037	1029	1021	1013	1005	1030	1014	326	306	1000	730	1	1	32579342	331	13.56	0.62	12	0.02	75.00	1635.00	1445	20230712	-29.62	990	20231023	2.73	1148	-11.41	20240102	1002	1.50	20240201	1445	-29.62	20230712	990	2.73	20231023	0.34	N	033050	1000	325 억	329319	N	N	N	N
17	20240328	090410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1019	-3	5	-0.29	1504209	1473	1.32	1022	1022	1019	1328	716	1022	1021.19	1.01	-116	1037	1029	1021	1013	1005	1030	1014	326	306	1000	730	1	1	32579342	332	13.59	0.62	12	0.00	75.00	1635.00	1445	20230712	-29.48	990	20231023	2.93	1148	-11.24	20240102	1002	1.70	20240201	1445	-29.48	20230712	990	2.93	20231023	0.34	N	033050	1000	325 억	329319	N	N	N	N
18	20240327	160407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1022	0	3	0.00	113344514	111490	253.58	1022	1029	1013	1328	716	1022	1016.63	1.02	-2961	1028	1025	1019	1016	1010	1026	1017	326	306	1000	730	1	1	32579342	333	13.63	0.63	12	0.34	75.00	1635.00	1445	20230712	-29.27	990	20231023	3.23	1148	-10.98	20240102	1002	2.00	20240201	1445	-29.27	20230712	990	3.23	20231023	0.34	N	033050	1000	325 억	332280	N	N	N	N
19	20240327	150408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1023	1	2	0.10	111820622	109999	250.19	1022	1029	1013	1328	716	1022	1016.56	1.02	-2553	1028	1025	1019	1016	1010	1026	1017	326	306	1000	730	1	1	32579342	333	13.64	0.63	12	0.34	75.00	1635.00	1445	20230712	-29.20	990	20231023	3.33	1148	-10.89	20240102	1002	2.10	20240201	1445	-29.20	20230712	990	3.33	20231023	0.34	N	033050	1000	325 억	332280	N	N	N	N
20	20240327	140409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1020	-2	5	-0.20	109854112	108066	245.79	1022	1029	1013	1328	716	1022	1016.55	1.02	-2334	1028	1025	1019	1016	1010	1026	1017	326	306	1000	730	1	1	32579342	332	13.60	0.62	12	0.33	75.00	1635.00	1445	20230712	-29.41	990	20231023	3.03	1148	-11.15	20240102	1002	1.80	20240201	1445	-29.41	20230712	990	3.03	20231023	0.34	N	033050	1000	325 억	332280	N	N	N	N
21	20240327	130410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1015	-7	5	-0.68	98929760	97345	221.41	1022	1029	1013	1328	716	1022	1016.28	1.02	-2233	1028	1025	1019	1016	1010	1026	1017	326	306	1000	730	1	1	32579342	331	13.53	0.62	12	0.30	75.00	1635.00	1445	20230712	-29.76	990	20231023	2.53	1148	-11.59	20240102	1002	1.30	20240201	1445	-29.76	20230712	990	2.53	20231023	0.34	N	033050	1000	325 억	332280	N	N	N	N
22	20240327	120410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1017	-5	5	-0.49	93392404	91908	209.04	1022	1029	1013	1328	716	1022	1016.15	1.02	-2240	1028	1025	1019	1016	1010	1026	1017	326	306	1000	730	1	1	32579342	331	13.56	0.62	12	0.28	75.00	1635.00	1445	20230712	-29.62	990	20231023	2.73	1148	-11.41	20240102	1002	1.50	20240201	1445	-29.62	20230712	990	2.73	20231023	0.34	N	033050	1000	325 억	332280	N	N	N	N
23	20240327	110409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1014	-8	5	-0.78	89991369	88557	201.42	1022	1029	1014	1328	716	1022	1016.20	1.02	-2120	1028	1025	1019	1016	1010	1026	1017	326	306	1000	730	1	1	32579342	330	13.52	0.62	12	0.27	75.00	1635.00	1445	20230712	-29.83	990	20231023	2.42	1148	-11.67	20240102	1002	1.20	20240201	1445	-29.83	20230712	990	2.42	20231023	0.34	N	033050	1000	325 억	332280	N	N	N	N
24	20240327	100405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1018	-4	5	-0.39	35963976	35282	80.25	1022	1029	1018	1328	716	1022	1019.33	1.02	-394	1028	1025	1019	1016	1010	1026	1017	326	306	1000	730	1	1	32579342	332	13.57	0.62	12	0.11	75.00	1635.00	1445	20230712	-29.55	990	20231023	2.83	1148	-11.32	20240102	1002	1.60	20240201	1445	-29.55	20230712	990	2.83	20231023	0.34	N	033050	1000	325 억	332280	N	N	N	N
25	20240327	090410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1022	0	3	0.00	4919976	4814	10.95	1022	1029	1022	1328	716	1022	1022.01	1.02	-171	1028	1025	1019	1016	1010	1026	1017	326	306	1000	730	1	1	32579342	333	13.63	0.63	12	0.01	75.00	1635.00	1445	20230712	-29.27	990	20231023	3.23	1148	-10.98	20240102	1002	2.00	20240201	1445	-29.27	20230712	990	3.23	20231023	0.34	N	033050	1000	325 억	332280	N	N	N	N
26	20240326	160344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1022	0	3	0.00	44709089	43966	143.00	1022	1022	1013	1328	716	1022	1016.90	1.03	-2197	1032	1027	1022	1017	1012	1024	1014	326	306	1000	730	1	1	32579342	333	13.63	0.63	12	0.13	75.00	1635.00	1445	20230712	-29.27	990	20231023	3.23	1148	-10.98	20240102	1002	2.00	20240201	1445	-29.27	20230712	990	3.23	20231023	0.34	N	033050	1000	325 억	334477	N	N	N	N
27	20240326	150403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1021	-1	5	-0.10	43302349	42587	138.51	1022	1022	1013	1328	716	1022	1016.80	1.03	-2043	1032	1027	1022	1017	1012	1024	1014	326	306	1000	730	1	1	32579342	333	13.61	0.62	12	0.13	75.00	1635.00	1445	20230712	-29.34	990	20231023	3.13	1148	-11.06	20240102	1002	1.90	20240201	1445	-29.34	20230712	990	3.13	20231023	0.34	N	033050	1000	325 억	334477	N	N	N	N
28	20240326	140401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1018	-4	5	-0.39	39987156	39329	127.92	1022	1022	1013	1328	716	1022	1016.73	1.03	-2043	1032	1027	1022	1017	1012	1024	1014	326	306	1000	730	1	1	32579342	332	13.57	0.62	12	0.12	75.00	1635.00	1445	20230712	-29.55	990	20231023	2.83	1148	-11.32	20240102	1002	1.60	20240201	1445	-29.55	20230712	990	2.83	20231023	0.34	N	033050	1000	325 억	334477	N	N	N	N
29	20240326	130401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1018	-4	5	-0.39	37153880	36547	118.87	1022	1022	1013	1328	716	1022	1016.61	1.03	-1946	1032	1027	1022	1017	1012	1024	1014	326	306	1000	730	1	1	32579342	332	13.57	0.62	12	0.11	75.00	1635.00	1445	20230712	-29.55	990	20231023	2.83	1148	-11.32	20240102	1002	1.60	20240201	1445	-29.55	20230712	990	2.83	20231023	0.34	N	033050	1000	325 억	334477	N	N	N	N
30	20240326	120402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1016	-6	5	-0.59	13523435	13300	43.26	1022	1022	1014	1328	716	1022	1016.80	1.03	-738	1032	1027	1022	1017	1012	1024	1014	326	306	1000	730	1	1	32579342	331	13.55	0.62	12	0.04	75.00	1635.00	1445	20230712	-29.69	990	20231023	2.63	1148	-11.50	20240102	1002	1.40	20240201	1445	-29.69	20230712	990	2.63	20231023	0.34	N	033050	1000	325 억	334477	N	N	N	N
31	20240326	110356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1016	-6	5	-0.59	10604856	10427	33.91	1022	1022	1014	1328	716	1022	1017.06	1.03	-272	1032	1027	1022	1017	1012	1024	1014	326	306	1000	730	1	1	32579342	331	13.55	0.62	12	0.03	75.00	1635.00	1445	20230712	-29.69	990	20231023	2.63	1148	-11.50	20240102	1002	1.40	20240201	1445	-29.69	20230712	990	2.63	20231023	0.34	N	033050	1000	325 억	334477	N	N	N	N
32	20240326	100404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1018	-4	5	-0.39	5973146	5872	19.10	1022	1022	1014	1328	716	1022	1017.22	1.03	207	1032	1027	1022	1017	1012	1024	1014	326	306	1000	730	1	1	32579342	332	13.57	0.62	12	0.02	75.00	1635.00	1445	20230712	-29.55	990	20231023	2.83	1148	-11.32	20240102	1002	1.60	20240201	1445	-29.55	20230712	990	2.83	20231023	0.34	N	033050	1000	325 억	334477	N	N	N	N
33	20240326	090401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1021	-1	5	-0.10	1904990	1868	6.08	1022	1022	1015	1328	716	1022	1019.80	1.03	-210	1032	1027	1022	1017	1012	1024	1014	326	306	1000	730	1	1	32579342	333	13.61	0.62	12	0.01	75.00	1635.00	1445	20230712	-29.34	990	20231023	3.13	1148	-11.06	20240102	1002	1.90	20240201	1445	-29.34	20230712	990	3.13	20231023	0.34	N	033050	1000	325 억	334477	N	N	N	N
34	20240325	160414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1022	-5	5	-0.49	31383206	30746	63.25	1027	1027	1017	1335	719	1027	1020.60	1.03	-923	1039	1032	1026	1019	1013	1033	1020	326	308	1000	730	1	1	32579342	333	13.63	0.63	12	0.09	75.00	1635.00	1445	20230712	-29.27	990	20231023	3.23	1148	-10.98	20240102	1002	2.00	20240201	1445	-29.27	20230712	990	3.23	20231023	0.34	N	033050	1000	325 억	335400	N	N	N	N
35	20240325	150416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1022	-5	5	-0.49	26227041	25682	52.83	1027	1027	1017	1335	719	1027	1021.09	1.03	-710	1039	1032	1026	1019	1013	1033	1020	326	308	1000	730	1	1	32579342	333	13.63	0.63	12	0.08	75.00	1635.00	1445	20230712	-29.27	990	20231023	3.23	1148	-10.98	20240102	1002	2.00	20240201	1445	-29.27	20230712	990	3.23	20231023	0.34	N	033050	1000	325 억	335400	N	N	N	N
36	20240325	140415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1022	-5	5	-0.49	17059303	16691	34.34	1027	1027	1020	1335	719	1027	1021.88	1.03	-382	1039	1032	1026	1019	1013	1033	1020	326	308	1000	730	1	1	32579342	333	13.63	0.63	12	0.05	75.00	1635.00	1445	20230712	-29.27	990	20231023	3.23	1148	-10.98	20240102	1002	2.00	20240201	1445	-29.27	20230712	990	3.23	20231023	0.34	N	033050	1000	325 억	335400	N	N	N	N
37	20240325	130416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1021	-6	5	-0.58	12011528	11745	24.16	1027	1027	1020	1335	719	1027	1022.46	1.03	-382	1039	1032	1026	1019	1013	1033	1020	326	308	1000	730	1	1	32579342	333	13.61	0.62	12	0.04	75.00	1635.00	1445	20230712	-29.34	990	20231023	3.13	1148	-11.06	20240102	1002	1.90	20240201	1445	-29.34	20230712	990	3.13	20231023	0.34	N	033050	1000	325 억	335400	N	N	N	N
38	20240325	120420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1022	-5	5	-0.49	11576525	11319	23.28	1027	1027	1020	1335	719	1027	1022.52	1.03	-204	1039	1032	1026	1019	1013	1033	1020	326	308	1000	730	1	1	32579342	333	13.63	0.63	12	0.03	75.00	1635.00	1445	20230712	-29.27	990	20231023	3.23	1148	-10.98	20240102	1002	2.00	20240201	1445	-29.27	20230712	990	3.23	20231023	0.34	N	033050	1000	325 억	335400	N	N	N	N
39	20240325	110418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1024	-3	5	-0.29	8108903	7924	16.30	1027	1027	1021	1335	719	1027	1023.04	1.03	-145	1039	1032	1026	1019	1013	1033	1020	326	308	1000	730	1	1	32579342	334	13.65	0.63	12	0.02	75.00	1635.00	1445	20230712	-29.13	990	20231023	3.43	1148	-10.80	20240102	1002	2.20	20240201	1445	-29.13	20230712	990	3.43	20231023	0.34	N	033050	1000	325 억	335400	N	N	N	N
40	20240325	100415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1022	-5	5	-0.49	2514004	2451	5.04	1027	1027	1021	1335	719	1027	1025.29	1.03	-13	1039	1032	1026	1019	1013	1033	1020	326	308	1000	730	1	1	32579342	333	13.63	0.63	12	0.01	75.00	1635.00	1445	20230712	-29.27	990	20231023	3.23	1148	-10.98	20240102	1002	2.00	20240201	1445	-29.27	20230712	990	3.23	20231023	0.34	N	033050	1000	325 억	335400	N	N	N	N
41	20240325	090417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1027	0	3	0.00	1524067	1484	3.05	1027	1027	1026	1335	719	1027	1027.00	1.03	-1	1039	1032	1026	1019	1013	1033	1020	326	308	1000	730	1	1	32579342	335	13.69	0.63	12	0.00	75.00	1635.00	1445	20230712	-28.93	990	20231023	3.74	1148	-10.54	20240102	1002	2.50	20240201	1445	-28.93	20230712	990	3.74	20231023	0.34	N	033050	1000	325 억	335400	N	N	N	N
42	20240322	160414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1027	2	2	0.20	49876572	48611	86.65	1027	1033	1020	1332	718	1025	1026.06	1.03	-1124	1041	1032	1021	1012	1001	1027	1007	326	307	1000	730	1	1	32579342	335	13.51	0.76	12	0.15	76.00	1359.00	1445	20230712	-28.93	990	20231023	3.74	1148	-10.54	20240102	1002	2.50	20240201	1445	-28.93	20230712	990	3.74	20231023	0.34	N	033050	1000	325 억	336524	N	N	N	N
43	20240322	150418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1027	2	2	0.20	41622712	40562	72.30	1027	1033	1020	1332	718	1025	1026.18	1.03	-709	1041	1032	1021	1012	1001	1027	1007	326	307	1000	730	1	1	32579342	335	13.51	0.76	12	0.12	76.00	1359.00	1445	20230712	-28.93	990	20231023	3.74	1148	-10.54	20240102	1002	2.50	20240201	1445	-28.93	20230712	990	3.74	20231023	0.34	N	033050	1000	325 억	336524	N	N	N	N
44	20240322	140413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	0	3	0.00	37700998	36738	65.49	1027	1033	1020	1332	718	1025	1026.24	1.03	-709	1041	1032	1021	1012	1001	1027	1007	326	307	1000	730	1	1	32579342	334	13.49	0.75	12	0.11	76.00	1359.00	1445	20230712	-29.07	990	20231023	3.54	1148	-10.71	20240102	1002	2.30	20240201	1445	-29.07	20230712	990	3.54	20231023	0.34	N	033050	1000	325 억	336524	N	N	N	N
45	20240322	130416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1022	-3	5	-0.29	34390627	33502	59.72	1027	1033	1020	1332	718	1025	1026.57	1.03	-480	1041	1032	1021	1012	1001	1027	1007	326	307	1000	730	1	1	32579342	333	13.45	0.75	12	0.10	76.00	1359.00	1445	20230712	-29.27	990	20231023	3.23	1148	-10.98	20240102	1002	2.00	20240201	1445	-29.27	20230712	990	3.23	20231023	0.34	N	033050	1000	325 억	336524	N	N	N	N
46	20240322	120410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1022	-3	5	-0.29	33274791	32409	57.77	1027	1033	1020	1332	718	1025	1026.77	1.03	-491	1041	1032	1021	1012	1001	1027	1007	326	307	1000	730	1	1	32579342	333	13.45	0.75	12	0.10	76.00	1359.00	1445	20230712	-29.27	990	20231023	3.23	1148	-10.98	20240102	1002	2.00	20240201	1445	-29.27	20230712	990	3.23	20231023	0.34	N	033050	1000	325 억	336524	N	N	N	N
47	20240322	110417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1022	-3	5	-0.29	30889895	30074	53.61	1027	1033	1020	1332	718	1025	1027.20	1.03	-491	1041	1032	1021	1012	1001	1027	1007	326	307	1000	730	1	1	32579342	333	13.45	0.75	12	0.09	76.00	1359.00	1445	20230712	-29.27	990	20231023	3.23	1148	-10.98	20240102	1002	2.00	20240201	1445	-29.27	20230712	990	3.23	20231023	0.34	N	033050	1000	325 억	336524	N	N	N	N
48	20240322	100414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	0	3	0.00	29408177	28625	51.02	1027	1033	1020	1332	718	1025	1027.44	1.03	-47	1041	1032	1021	1012	1001	1027	1007	326	307	1000	730	1	1	32579342	334	13.49	0.75	12	0.09	76.00	1359.00	1445	20230712	-29.07	990	20231023	3.54	1148	-10.71	20240102	1002	2.30	20240201	1445	-29.07	20230712	990	3.54	20231023	0.34	N	033050	1000	325 억	336524	N	N	N	N
49	20240322	090411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1033	8	2	0.78	6908073	6727	11.99	1027	1033	1027	1332	718	1025	1027.23	1.03	0	1041	1032	1021	1012	1001	1027	1007	326	307	1000	730	1	1	32579342	337	13.59	0.76	12	0.02	76.00	1359.00	1445	20230712	-28.51	990	20231023	4.34	1148	-10.02	20240102	1002	3.09	20240201	1445	-28.51	20230712	990	4.34	20231023	0.34	N	033050	1000	325 억	336524	N	N	N	N
50	20240321	160412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	10	2	0.99	57315000	56010	63.58	1026	1030	1010	1319	711	1015	1023.30	1.05	-5693	1027	1020	1014	1007	1001	1018	1005	326	304	1000	730	1	1	32579342	334	13.49	0.75	12	0.17	76.00	1359.00	1445	20230712	-29.07	990	20231023	3.54	1148	-10.71	20240102	1002	2.30	20240201	1445	-29.07	20230712	990	3.54	20231023	0.34	N	033050	1000	325 억	342217	N	N	N	N
51	20240321	150413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	10	2	0.99	53383556	52174	59.22	1026	1030	1010	1319	711	1015	1023.18	1.05	-5489	1027	1020	1014	1007	1001	1018	1005	326	304	1000	730	1	1	32579342	334	13.49	0.75	12	0.16	76.00	1359.00	1445	20230712	-29.07	990	20231023	3.54	1148	-10.71	20240102	1002	2.30	20240201	1445	-29.07	20230712	990	3.54	20231023	0.34	N	033050	1000	325 억	342217	N	N	N	N
52	20240321	140413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1019	4	2	0.39	52215048	51028	57.92	1026	1030	1010	1319	711	1015	1023.26	1.05	-5780	1027	1020	1014	1007	1001	1018	1005	326	304	1000	730	1	1	32579342	332	13.41	0.75	12	0.16	76.00	1359.00	1445	20230712	-29.48	990	20231023	2.93	1148	-11.24	20240102	1002	1.70	20240201	1445	-29.48	20230712	990	2.93	20231023	0.34	N	033050	1000	325 억	342217	N	N	N	N
53	20240321	130411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1022	7	2	0.69	42935444	41928	47.59	1026	1030	1010	1319	711	1015	1024.03	1.05	-5468	1027	1020	1014	1007	1001	1018	1005	326	304	1000	730	1	1	32579342	333	13.45	0.75	12	0.13	76.00	1359.00	1445	20230712	-29.27	990	20231023	3.23	1148	-10.98	20240102	1002	2.00	20240201	1445	-29.27	20230712	990	3.23	20231023	0.34	N	033050	1000	325 억	342217	N	N	N	N
54	20240321	120412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1022	7	2	0.69	39852146	38911	44.17	1026	1030	1010	1319	711	1015	1024.19	1.05	-5031	1027	1020	1014	1007	1001	1018	1005	326	304	1000	730	1	1	32579342	333	13.45	0.75	12	0.12	76.00	1359.00	1445	20230712	-29.27	990	20231023	3.23	1148	-10.98	20240102	1002	2.00	20240201	1445	-29.27	20230712	990	3.23	20231023	0.34	N	033050	1000	325 억	342217	N	N	N	N
55	20240321	110412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1023	8	2	0.79	38130432	37227	42.26	1026	1030	1010	1319	711	1015	1024.27	1.05	-4677	1027	1020	1014	1007	1001	1018	1005	326	304	1000	730	1	1	32579342	333	13.46	0.75	12	0.11	76.00	1359.00	1445	20230712	-29.20	990	20231023	3.33	1148	-10.89	20240102	1002	2.10	20240201	1445	-29.20	20230712	990	3.33	20231023	0.34	N	033050	1000	325 억	342217	N	N	N	N
56	20240321	100412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	10	2	0.99	21163675	20628	23.42	1026	1030	1010	1319	711	1015	1025.97	1.05	-2813	1027	1020	1014	1007	1001	1018	1005	326	304	1000	730	1	1	32579342	334	13.49	0.75	12	0.06	76.00	1359.00	1445	20230712	-29.07	990	20231023	3.54	1148	-10.71	20240102	1002	2.30	20240201	1445	-29.07	20230712	990	3.54	20231023	0.34	N	033050	1000	325 억	342217	N	N	N	N
57	20240321	090414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1010	-5	5	-0.49	3160618	3094	3.51	1026	1026	1010	1319	711	1015	1021.54	1.05	10	1027	1020	1014	1007	1001	1018	1005	326	304	1000	730	1	1	32579342	329	13.29	0.74	12	0.01	76.00	1359.00	1445	20230712	-30.10	990	20231023	2.02	1148	-12.02	20240102	1002	0.80	20240201	1445	-30.10	20230712	990	2.02	20231023	0.34	N	033050	1000	325 억	342217	N	N	N	N
58	20240320	160409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1015	-2	5	-0.20	89227724	88095	145.02	1017	1021	1008	1322	712	1017	1012.83	1.05	203	1034	1025	1021	1012	1008	1023	1010	326	305	1000	730	1	1	32579342	331	13.36	0.75	12	0.27	76.00	1359.00	1445	20230712	-29.76	990	20231023	2.53	1148	-11.59	20240102	1002	1.30	20240201	1445	-29.76	20230712	990	2.53	20231023	0.34	N	033050	1000	325 억	342014	N	N	N	N
59	20240320	150410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1015	-2	5	-0.20	88277034	87157	143.48	1017	1021	1008	1322	712	1017	1012.82	1.05	210	1034	1025	1021	1012	1008	1023	1010	326	305	1000	730	1	1	32579342	331	13.36	0.75	12	0.27	76.00	1359.00	1445	20230712	-29.76	990	20231023	2.53	1148	-11.59	20240102	1002	1.30	20240201	1445	-29.76	20230712	990	2.53	20231023	0.34	N	033050	1000	325 억	342014	N	N	N	N
60	20240320	140414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1016	-1	5	-0.10	50114604	49373	81.28	1017	1021	1013	1322	712	1017	1015.00	1.05	662	1034	1025	1021	1012	1008	1023	1010	326	305	1000	730	1	1	32579342	331	13.37	0.75	12	0.15	76.00	1359.00	1445	20230712	-29.69	990	20231023	2.63	1148	-11.50	20240102	1002	1.40	20240201	1445	-29.69	20230712	990	2.63	20231023	0.34	N	033050	1000	325 억	342014	N	N	N	N
61	20240320	130415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1018	1	2	0.10	25201393	24803	40.83	1017	1021	1013	1322	712	1017	1016.04	1.05	957	1034	1025	1021	1012	1008	1023	1010	326	305	1000	730	1	1	32579342	332	13.39	0.75	12	0.08	76.00	1359.00	1445	20230712	-29.55	990	20231023	2.83	1148	-11.32	20240102	1002	1.60	20240201	1445	-29.55	20230712	990	2.83	20231023	0.34	N	033050	1000	325 억	342014	N	N	N	N
62	20240320	120413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1020	3	2	0.29	24112184	23731	39.07	1017	1021	1013	1322	712	1017	1016.04	1.05	957	1034	1025	1021	1012	1008	1023	1010	326	305	1000	730	1	1	32579342	332	13.42	0.75	12	0.07	76.00	1359.00	1445	20230712	-29.41	990	20231023	3.03	1148	-11.15	20240102	1002	1.80	20240201	1445	-29.41	20230712	990	3.03	20231023	0.34	N	033050	1000	325 억	342014	N	N	N	N
63	20240320	110412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1016	-1	5	-0.10	20241806	19928	32.81	1017	1021	1013	1322	712	1017	1015.71	1.05	1610	1034	1025	1021	1012	1008	1023	1010	326	305	1000	730	1	1	32579342	331	13.37	0.75	12	0.06	76.00	1359.00	1445	20230712	-29.69	990	20231023	2.63	1148	-11.50	20240102	1002	1.40	20240201	1445	-29.69	20230712	990	2.63	20231023	0.34	N	033050	1000	325 억	342014	N	N	N	N
64	20240320	100409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1017	0	3	0.00	16987694	16726	27.53	1017	1021	1013	1322	712	1017	1015.60	1.05	3829	1034	1025	1021	1012	1008	1023	1010	326	305	1000	730	1	1	32579342	331	13.38	0.75	12	0.05	76.00	1359.00	1445	20230712	-29.62	990	20231023	2.73	1148	-11.41	20240102	1002	1.50	20240201	1445	-29.62	20230712	990	2.73	20231023	0.34	N	033050	1000	325 억	342014	N	N	N	N
65	20240320	090407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1015	-2	5	-0.20	9031628	8884	14.63	1017	1017	1015	1322	712	1017	1016.59	1.05	3120	1034	1025	1021	1012	1008	1023	1010	326	305	1000	730	1	1	32579342	331	13.36	0.75	12	0.03	76.00	1359.00	1445	20230712	-29.76	990	20231023	2.53	1148	-11.59	20240102	1002	1.30	20240201	1445	-29.76	20230712	990	2.53	20231023	0.34	N	033050	1000	325 억	342014	N	N	N	N
66	20240319	160404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1017	-3	5	-0.29	61992039	60745	79.85	1024	1030	1017	1326	714	1020	1020.53	1.06	-2360	1036	1028	1024	1016	1012	1026	1014	326	306	1000	730	1	1	32579342	331	13.38	0.75	12	0.19	76.00	1359.00	1445	20230712	-29.62	990	20231023	2.73	1148	-11.41	20240102	1002	1.50	20240201	1445	-29.62	20230712	990	2.73	20231023	0.34	N	033050	1000	325 억	344374	N	N	N	N
67	20240319	150411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1019	-1	5	-0.10	47836730	46834	61.56	1024	1030	1017	1326	714	1020	1021.41	1.06	-2033	1036	1028	1024	1016	1012	1026	1014	326	306	1000	730	1	1	32579342	332	13.41	0.75	12	0.14	76.00	1359.00	1445	20230712	-29.48	990	20231023	2.93	1148	-11.24	20240102	1002	1.70	20240201	1445	-29.48	20230712	990	2.93	20231023	0.34	N	033050	1000	325 억	344374	N	N	N	N
68	20240319	140411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1017	-3	5	-0.29	44205581	43270	56.88	1024	1030	1017	1326	714	1020	1021.62	1.06	-1123	1036	1028	1024	1016	1012	1026	1014	326	306	1000	730	1	1	32579342	331	13.38	0.75	12	0.13	76.00	1359.00	1445	20230712	-29.62	990	20231023	2.73	1148	-11.41	20240102	1002	1.50	20240201	1445	-29.62	20230712	990	2.73	20231023	0.34	N	033050	1000	325 억	344374	N	N	N	N
69	20240319	130347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1018	-2	5	-0.20	39675670	38820	51.03	1024	1030	1018	1326	714	1020	1022.04	1.06	-984	1036	1028	1024	1016	1012	1026	1014	326	306	1000	730	1	1	32579342	332	13.39	0.75	12	0.12	76.00	1359.00	1445	20230712	-29.55	990	20231023	2.83	1148	-11.32	20240102	1002	1.60	20240201	1445	-29.55	20230712	990	2.83	20231023	0.34	N	033050	1000	325 억	344374	N	N	N	N
70	20240319	120410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1021	1	2	0.10	22444458	21920	28.81	1024	1030	1019	1326	714	1020	1023.93	1.06	-734	1036	1028	1024	1016	1012	1026	1014	326	306	1000	730	1	1	32579342	333	13.43	0.75	12	0.07	76.00	1359.00	1445	20230712	-29.34	990	20231023	3.13	1148	-11.06	20240102	1002	1.90	20240201	1445	-29.34	20230712	990	3.13	20231023	0.34	N	033050	1000	325 억	344374	N	N	N	N
71	20240319	110409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1024	4	2	0.39	22013326	21498	28.26	1024	1030	1019	1326	714	1020	1023.97	1.06	-734	1036	1028	1024	1016	1012	1026	1014	326	306	1000	730	1	1	32579342	334	13.47	0.75	12	0.07	76.00	1359.00	1445	20230712	-29.13	990	20231023	3.43	1148	-10.80	20240102	1002	2.20	20240201	1445	-29.13	20230712	990	3.43	20231023	0.34	N	033050	1000	325 억	344374	N	N	N	N
72	20240319	100410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1024	4	2	0.39	14878061	14556	19.13	1024	1024	1019	1326	714	1020	1022.13	1.06	-1360	1036	1028	1024	1016	1012	1026	1014	326	306	1000	730	1	1	32579342	334	13.47	0.75	12	0.04	76.00	1359.00	1445	20230712	-29.13	990	20231023	3.43	1148	-10.80	20240102	1002	2.20	20240201	1445	-29.13	20230712	990	3.43	20231023	0.34	N	033050	1000	325 억	344374	N	N	N	N
73	20240319	090409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1023	3	2	0.29	2095979	2047	2.69	1024	1024	1023	1326	714	1020	1023.93	1.06	-431	1036	1028	1024	1016	1012	1026	1014	326	306	1000	730	1	1	32579342	333	13.46	0.75	12	0.01	76.00	1359.00	1445	20230712	-29.20	990	20231023	3.33	1148	-10.89	20240102	1002	2.10	20240201	1445	-29.20	20230712	990	3.33	20231023	0.34	N	033050	1000	325 억	344374	N	N	N	N
74	20240318	160406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1020	-17	5	-1.64	77810237	76073	281.27	1026	1032	1020	1348	726	1037	1022.84	1.07	-3330	1049	1043	1034	1028	1019	1046	1031	326	311	1000	740	1	1	32579342	332	13.42	0.75	12	0.23	76.00	1359.00	1445	20230712	-29.41	990	20231023	3.03	1148	-11.15	20240102	1002	1.80	20240201	1445	-29.41	20230712	990	3.03	20231023	0.34	N	033050	1000	325 억	347704	N	N	N	N
75	20240318	150408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1021	-16	5	-1.54	69115326	67551	249.76	1026	1032	1020	1348	726	1037	1023.16	1.07	-3120	1049	1043	1034	1028	1019	1046	1031	326	311	1000	740	1	1	32579342	333	13.43	0.75	12	0.21	76.00	1359.00	1445	20230712	-29.34	990	20231023	3.13	1148	-11.06	20240102	1002	1.90	20240201	1445	-29.34	20230712	990	3.13	20231023	0.34	N	033050	1000	325 억	347704	N	N	N	N
76	20240318	140407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1024	-13	5	-1.25	51019539	49840	184.28	1026	1032	1020	1348	726	1037	1023.67	1.07	-2929	1049	1043	1034	1028	1019	1046	1031	326	311	1000	740	1	1	32579342	334	13.47	0.75	12	0.15	76.00	1359.00	1445	20230712	-29.13	990	20231023	3.43	1148	-10.80	20240102	1002	2.20	20240201	1445	-29.13	20230712	990	3.43	20231023	0.34	N	033050	1000	325 억	347704	N	N	N	N
77	20240318	130408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1024	-13	5	-1.25	45058149	44018	162.75	1026	1032	1020	1348	726	1037	1023.63	1.07	-2669	1049	1043	1034	1028	1019	1046	1031	326	311	1000	740	1	1	32579342	334	13.47	0.75	12	0.14	76.00	1359.00	1445	20230712	-29.13	990	20231023	3.43	1148	-10.80	20240102	1002	2.20	20240201	1445	-29.13	20230712	990	3.43	20231023	0.34	N	033050	1000	325 억	347704	N	N	N	N
78	20240318	120406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	-12	5	-1.16	24176573	23584	87.20	1026	1032	1020	1348	726	1037	1025.13	1.07	-2170	1049	1043	1034	1028	1019	1046	1031	326	311	1000	740	1	1	32579342	334	13.49	0.75	12	0.07	76.00	1359.00	1445	20230712	-29.07	990	20231023	3.54	1148	-10.71	20240102	1002	2.30	20240201	1445	-29.07	20230712	990	3.54	20231023	0.34	N	033050	1000	325 억	347704	N	N	N	N
79	20240318	110408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1027	-10	5	-0.96	19268144	18797	69.50	1026	1032	1020	1348	726	1037	1025.06	1.07	-1628	1049	1043	1034	1028	1019	1046	1031	326	311	1000	740	1	1	32579342	335	13.51	0.76	12	0.06	76.00	1359.00	1445	20230712	-28.93	990	20231023	3.74	1148	-10.54	20240102	1002	2.50	20240201	1445	-28.93	20230712	990	3.74	20231023	0.34	N	033050	1000	325 억	347704	N	N	N	N
80	20240318	100406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1028	-9	5	-0.87	16107825	15721	58.13	1026	1032	1020	1348	726	1037	1024.61	1.07	-513	1049	1043	1034	1028	1019	1046	1031	326	311	1000	740	1	1	32579342	335	13.53	0.76	12	0.05	76.00	1359.00	1445	20230712	-28.86	990	20231023	3.84	1148	-10.45	20240102	1002	2.59	20240201	1445	-28.86	20230712	990	3.84	20231023	0.34	N	033050	1000	325 억	347704	N	N	N	N
81	20240318	090406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1026	-11	5	-1.06	1357398	1323	4.89	1026	1026	1026	1348	726	1037	1026.00	1.07	0	1049	1043	1034	1028	1019	1046	1031	326	311	1000	740	1	1	32579342	334	13.50	0.75	12	0.00	76.00	1359.00	1445	20230712	-29.00	990	20231023	3.64	1148	-10.63	20240102	1002	2.40	20240201	1445	-29.00	20230712	990	3.64	20231023	0.34	N	033050	1000	325 억	347704	N	N	N	N
82	20240315	160402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1037	3	2	0.29	27910901	27046	47.16	1034	1040	1025	1344	724	1034	1031.98	1.08	-3153	1067	1050	1042	1025	1017	1046	1021	326	310	1000	740	1	1	32579342	338	13.64	0.76	12	0.08	76.00	1359.00	1445	20230712	-28.24	990	20231023	4.75	1148	-9.67	20240102	1002	3.49	20240201	1445	-28.24	20230712	990	4.75	20231023	0.37	N	033050	1000	325 억	350857	N	N	N	N
83	20240315	150345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1034	0	3	0.00	26026982	25223	43.98	1034	1040	1025	1344	724	1034	1031.87	1.08	-2468	1067	1050	1042	1025	1017	1046	1021	326	310	1000	740	1	1	32579342	337	13.61	0.76	12	0.08	76.00	1359.00	1445	20230712	-28.44	990	20231023	4.44	1148	-9.93	20240102	1002	3.19	20240201	1445	-28.44	20230712	990	4.44	20231023	0.37	N	033050	1000	325 억	350857	N	N	N	N
84	20240315	140343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1029	-5	5	-0.48	23197315	22466	39.18	1034	1040	1026	1344	724	1034	1032.55	1.08	-2370	1067	1050	1042	1025	1017	1046	1021	326	310	1000	740	1	1	32579342	335	13.54	0.76	12	0.07	76.00	1359.00	1445	20230712	-28.79	990	20231023	3.94	1148	-10.37	20240102	1002	2.69	20240201	1445	-28.79	20230712	990	3.94	20231023	0.37	N	033050	1000	325 억	350857	N	N	N	N
85	20240315	130405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1032	-2	5	-0.19	14653310	14175	24.72	1034	1040	1031	1344	724	1034	1033.74	1.08	-2054	1067	1050	1042	1025	1017	1046	1021	326	310	1000	740	1	1	32579342	336	13.58	0.76	12	0.04	76.00	1359.00	1445	20230712	-28.58	990	20231023	4.24	1148	-10.10	20240102	1002	2.99	20240201	1445	-28.58	20230712	990	4.24	20231023	0.37	N	033050	1000	325 억	350857	N	N	N	N
86	20240315	120405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1034	0	3	0.00	8620045	8338	14.54	1034	1040	1031	1344	724	1034	1033.83	1.08	-1082	1067	1050	1042	1025	1017	1046	1021	326	310	1000	740	1	1	32579342	337	13.61	0.76	12	0.03	76.00	1359.00	1445	20230712	-28.44	990	20231023	4.44	1148	-9.93	20240102	1002	3.19	20240201	1445	-28.44	20230712	990	4.44	20231023	0.37	N	033050	1000	325 억	350857	N	N	N	N
87	20240315	110403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1038	4	2	0.39	6091675	5895	10.28	1034	1040	1031	1344	724	1034	1033.36	1.08	-769	1067	1050	1042	1025	1017	1046	1021	326	310	1000	740	1	1	32579342	338	13.66	0.76	12	0.02	76.00	1359.00	1445	20230712	-28.17	990	20231023	4.85	1148	-9.58	20240102	1002	3.59	20240201	1445	-28.17	20230712	990	4.85	20231023	0.37	N	033050	1000	325 억	350857	N	N	N	N
88	20240315	100403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1033	-1	5	-0.10	4470593	4329	7.55	1034	1038	1031	1344	724	1034	1032.71	1.08	-386	1067	1050	1042	1025	1017	1046	1021	326	310	1000	740	1	1	32579342	337	13.59	0.76	12	0.01	76.00	1359.00	1445	20230712	-28.51	990	20231023	4.34	1148	-10.02	20240102	1002	3.09	20240201	1445	-28.51	20230712	990	4.34	20231023	0.37	N	033050	1000	325 억	350857	N	N	N	N
89	20240315	090404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1031	-3	5	-0.29	1981231	1919	3.35	1034	1034	1031	1344	724	1034	1032.43	1.08	-75	1067	1050	1042	1025	1017	1046	1021	326	310	1000	740	1	1	32579342	336	13.57	0.76	12	0.01	76.00	1359.00	1445	20230712	-28.65	990	20231023	4.14	1148	-10.19	20240102	1002	2.89	20240201	1445	-28.65	20230712	990	4.14	20231023	0.37	N	033050	1000	325 억	350857	N	N	N	N
90	20240314	160359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1034	-15	5	-1.43	59421279	57345	46.84	1049	1059	1034	1363	735	1049	1036.21	1.09	-3900	1086	1067	1049	1030	1012	1058	1021	326	314	1000	750	1	1	32579342	337	13.61	0.76	12	0.18	76.00	1359.00	1445	20230712	-28.44	990	20231023	4.44	1148	-9.93	20240102	1002	3.19	20240201	1445	-28.44	20230712	990	4.44	20231023	0.46	N	033050	1000	325 억	354757	N	N	N	N
91	20240314	150401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1038	-11	5	-1.05	52660881	50809	41.50	1049	1059	1034	1363	735	1049	1036.45	1.09	-3957	1086	1067	1049	1030	1012	1058	1021	326	314	1000	750	1	1	32579342	338	13.66	0.76	12	0.16	76.00	1359.00	1445	20230712	-28.17	990	20231023	4.85	1148	-9.58	20240102	1002	3.59	20240201	1445	-28.17	20230712	990	4.85	20231023	0.46	N	033050	1000	325 억	354757	N	N	N	N
92	20240314	140401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1036	-13	5	-1.24	46977501	45324	37.02	1049	1059	1034	1363	735	1049	1036.48	1.09	-3905	1086	1067	1049	1030	1012	1058	1021	326	314	1000	750	1	1	32579342	338	13.63	0.76	12	0.14	76.00	1359.00	1445	20230712	-28.30	990	20231023	4.65	1148	-9.76	20240102	1002	3.39	20240201	1445	-28.30	20230712	990	4.65	20231023	0.46	N	033050	1000	325 억	354757	N	N	N	N
93	20240314	130401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1036	-13	5	-1.24	40176489	38755	31.66	1049	1059	1034	1363	735	1049	1036.68	1.09	-3902	1086	1067	1049	1030	1012	1058	1021	326	314	1000	750	1	1	32579342	338	13.63	0.76	12	0.12	76.00	1359.00	1445	20230712	-28.30	990	20231023	4.65	1148	-9.76	20240102	1002	3.39	20240201	1445	-28.30	20230712	990	4.65	20231023	0.46	N	033050	1000	325 억	354757	N	N	N	N
94	20240314	120401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1036	-13	5	-1.24	38758180	37385	30.54	1049	1059	1034	1363	735	1049	1036.73	1.09	-3880	1086	1067	1049	1030	1012	1058	1021	326	314	1000	750	1	1	32579342	338	13.63	0.76	12	0.11	76.00	1359.00	1445	20230712	-28.30	990	20231023	4.65	1148	-9.76	20240102	1002	3.39	20240201	1445	-28.30	20230712	990	4.65	20231023	0.46	N	033050	1000	325 억	354757	N	N	N	N
95	20240314	110401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1036	-13	5	-1.24	14462547	13916	11.37	1049	1059	1035	1363	735	1049	1039.27	1.09	-3052	1086	1067	1049	1030	1012	1058	1021	326	314	1000	750	1	1	32579342	338	13.63	0.76	12	0.04	76.00	1359.00	1445	20230712	-28.30	990	20231023	4.65	1148	-9.76	20240102	1002	3.39	20240201	1445	-28.30	20230712	990	4.65	20231023	0.46	N	033050	1000	325 억	354757	N	N	N	N
96	20240314	100402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1039	-10	5	-0.95	6013928	5774	4.72	1049	1059	1038	1363	735	1049	1041.55	1.09	-2267	1086	1067	1049	1030	1012	1058	1021	326	314	1000	750	1	1	32579342	338	13.67	0.76	12	0.02	76.00	1359.00	1445	20230712	-28.10	990	20231023	4.95	1148	-9.49	20240102	1002	3.69	20240201	1445	-28.10	20230712	990	4.95	20231023	0.46	N	033050	1000	325 억	354757	N	N	N	N
97	20240314	090401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1059	10	2	0.95	910456	868	0.71	1049	1059	1045	1363	735	1049	1048.91	1.09	-101	1086	1067	1049	1030	1012	1058	1021	326	314	1000	750	1	1	32579342	345	13.93	0.78	12	0.00	76.00	1359.00	1445	20230712	-26.71	990	20231023	6.97	1148	-7.75	20240102	1002	5.69	20240201	1445	-26.71	20230712	990	6.97	20231023	0.46	N	033050	1000	325 억	354757	N	N	N	N
98	20240313	160357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1049	-13	5	-1.22	128476626	122423	43.69	1062	1068	1031	1380	744	1062	1049.43	1.07	5420	1152	1106	1066	1020	980	1130	1044	326	318	1000	760	1	1	32579342	342	13.80	0.77	12	0.38	76.00	1359.00	1445	20230712	-27.40	990	20231023	5.96	1148	-8.62	20240102	1002	4.69	20240201	1445	-27.40	20230712	990	5.96	20231023	0.48	N	033050	1000	325 억	349337	N	N	N	N
99	20240313	150357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1048	-14	5	-1.32	122719016	116879	41.71	1062	1068	1031	1380	744	1062	1049.95	1.07	5440	1152	1106	1066	1020	980	1130	1044	326	318	1000	760	1	1	32579342	341	13.79	0.77	12	0.36	76.00	1359.00	1445	20230712	-27.47	990	20231023	5.86	1148	-8.71	20240102	1002	4.59	20240201	1445	-27.47	20230712	990	5.86	20231023	0.48	N	033050	1000	325 억	349337	N	N	N	N
100	20240313	140400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1050	-12	5	-1.13	121570012	115777	41.32	1062	1068	1031	1380	744	1062	1050.02	1.07	5018	1152	1106	1066	1020	980	1130	1044	326	318	1000	760	1	1	32579342	342	13.82	0.77	12	0.36	76.00	1359.00	1445	20230712	-27.34	990	20231023	6.06	1148	-8.54	20240102	1002	4.79	20240201	1445	-27.34	20230712	990	6.06	20231023	0.48	N	033050	1000	325 억	349337	N	N	N	N
101	20240313	130402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1050	-12	5	-1.13	113413695	107933	38.52	1062	1068	1031	1380	744	1062	1050.76	1.07	4733	1152	1106	1066	1020	980	1130	1044	326	318	1000	760	1	1	32579342	342	13.82	0.77	12	0.33	76.00	1359.00	1445	20230712	-27.34	990	20231023	6.06	1148	-8.54	20240102	1002	4.79	20240201	1445	-27.34	20230712	990	6.06	20231023	0.48	N	033050	1000	325 억	349337	N	N	N	N
102	20240313	120359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1032	-30	5	-2.82	107113066	101916	36.37	1062	1068	1031	1380	744	1062	1050.98	1.07	4815	1152	1106	1066	1020	980	1130	1044	326	318	1000	760	1	1	32579342	336	13.58	0.76	12	0.31	76.00	1359.00	1445	20230712	-28.58	990	20231023	4.24	1148	-10.10	20240102	1002	2.99	20240201	1445	-28.58	20230712	990	4.24	20231023	0.48	N	033050	1000	325 억	349337	N	N	N	N
103	20240313	110358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1051	-11	5	-1.04	81436683	77273	27.58	1062	1068	1042	1380	744	1062	1053.87	1.07	1243	1152	1106	1066	1020	980	1130	1044	326	318	1000	760	1	1	32579342	342	13.83	0.77	12	0.24	76.00	1359.00	1445	20230712	-27.27	990	20231023	6.16	1148	-8.45	20240102	1002	4.89	20240201	1445	-27.27	20230712	990	6.16	20231023	0.48	N	033050	1000	325 억	349337	N	N	N	N
104	20240313	100357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1056	-6	5	-0.56	53478614	50528	18.03	1062	1068	1048	1380	744	1062	1058.38	1.07	-1193	1152	1106	1066	1020	980	1130	1044	326	318	1000	760	1	1	32579342	344	13.89	0.78	12	0.16	76.00	1359.00	1445	20230712	-26.92	990	20231023	6.67	1148	-8.01	20240102	1002	5.39	20240201	1445	-26.92	20230712	990	6.67	20231023	0.48	N	033050	1000	325 억	349337	N	N	N	N
105	20240313	090358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1068	6	2	0.56	18884453	17772	6.34	1062	1068	1062	1380	744	1062	1062.60	1.07	-136	1152	1106	1066	1020	980	1130	1044	326	318	1000	760	1	1	32579342	348	14.05	0.79	12	0.05	76.00	1359.00	1445	20230712	-26.09	990	20231023	7.88	1148	-6.97	20240102	1002	6.59	20240201	1445	-26.09	20230712	990	7.88	20231023	0.48	N	033050	1000	325 억	349337	N	N	N	N
106	20240312	160352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1062	28	2	2.71	303525023	280197	551.12	1030	1112	1026	1344	724	1034	1083.26	1.08	-2312	1050	1042	1034	1026	1018	1038	1022	326	310	1000	740	1	1	32579342	346	13.97	0.78	12	0.86	76.00	1359.00	1445	20230712	-26.51	990	20231023	7.27	1148	-7.49	20240102	1002	5.99	20240201	1445	-26.51	20230712	990	7.27	20231023	0.48	N	033050	1000	325 억	351631	N	N	N	N
107	20240312	150353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1063	29	2	2.80	299651330	276531	543.91	1030	1112	1026	1344	724	1034	1083.61	1.08	-2298	1050	1042	1034	1026	1018	1038	1022	326	310	1000	740	1	1	32579342	346	13.99	0.78	12	0.85	76.00	1359.00	1445	20230712	-26.44	990	20231023	7.37	1148	-7.40	20240102	1002	6.09	20240201	1445	-26.44	20230712	990	7.37	20231023	0.48	N	033050	1000	325 억	351631	N	N	N	N
108	20240312	140350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1063	29	2	2.80	293103417	270342	531.74	1030	1112	1026	1344	724	1034	1084.20	1.08	-2127	1050	1042	1034	1026	1018	1038	1022	326	310	1000	740	1	1	32579342	346	13.99	0.78	12	0.83	76.00	1359.00	1445	20230712	-26.44	990	20231023	7.37	1148	-7.40	20240102	1002	6.09	20240201	1445	-26.44	20230712	990	7.37	20231023	0.48	N	033050	1000	325 억	351631	N	N	N	N
109	20240312	130342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1062	28	2	2.71	285639643	263317	517.92	1030	1112	1026	1344	724	1034	1084.77	1.08	-1591	1050	1042	1034	1026	1018	1038	1022	326	310	1000	740	1	1	32579342	346	13.97	0.78	12	0.81	76.00	1359.00	1445	20230712	-26.51	990	20231023	7.27	1148	-7.49	20240102	1002	5.99	20240201	1445	-26.51	20230712	990	7.27	20231023	0.48	N	033050	1000	325 억	351631	N	N	N	N
110	20240312	120355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1061	27	2	2.61	283429800	261239	513.84	1030	1112	1026	1344	724	1034	1084.94	1.08	-1539	1050	1042	1034	1026	1018	1038	1022	326	310	1000	740	1	1	32579342	346	13.96	0.78	12	0.80	76.00	1359.00	1445	20230712	-26.57	990	20231023	7.17	1148	-7.58	20240102	1002	5.89	20240201	1445	-26.57	20230712	990	7.17	20231023	0.48	N	033050	1000	325 억	351631	N	N	N	N
111	20240312	110355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1087	53	2	5.13	258901164	238256	468.63	1030	1112	1026	1344	724	1034	1086.65	1.08	-6695	1050	1042	1034	1026	1018	1038	1022	326	310	1000	740	1	1	32579342	354	14.30	0.80	12	0.73	76.00	1359.00	1445	20230712	-24.78	990	20231023	9.80	1148	-5.31	20240102	1002	8.48	20240201	1445	-24.78	20230712	990	9.80	20231023	0.48	N	033050	1000	325 억	351631	N	N	N	N
112	20240312	100353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1067	33	2	3.19	42620414	40700	80.05	1030	1067	1026	1344	724	1034	1047.18	1.08	-386	1050	1042	1034	1026	1018	1038	1022	326	310	1000	740	1	1	32579342	348	14.04	0.79	12	0.12	76.00	1359.00	1445	20230712	-26.16	990	20231023	7.78	1148	-7.06	20240102	1002	6.49	20240201	1445	-26.16	20230712	990	7.78	20231023	0.48	N	033050	1000	325 억	351631	N	N	N	N
113	20240312	090353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1030	-4	5	-0.39	1038244	1008	1.98	1030	1030	1030	1344	724	1034	1030.00	1.08	-2	1050	1042	1034	1026	1018	1038	1022	326	310	1000	740	1	1	32579342	336	13.55	0.76	12	0.00	76.00	1359.00	1445	20230712	-28.72	990	20231023	4.04	1148	-10.28	20240102	1002	2.79	20240201	1445	-28.72	20230712	990	4.04	20231023	0.48	N	033050	1000	325 억	351631	N	N	N	N
114	20240311	160352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1034	-7	5	-0.67	52586121	50841	92.67	1040	1042	1026	1353	729	1041	1034.32	1.08	-1365	1074	1057	1035	1018	996	1066	1027	326	312	1000	740	1	1	32579342	337	13.61	0.76	12	0.16	76.00	1359.00	1445	20230712	-28.44	990	20231023	4.44	1148	-9.93	20240102	1002	3.19	20240201	1445	-28.44	20230712	990	4.44	20231023	0.51	N	033050	1000	325 억	352990	N	N	N	N
115	20240311	150353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1034	-7	5	-0.67	51834215	50114	91.35	1040	1042	1026	1353	729	1041	1034.33	1.08	-1160	1074	1057	1035	1018	996	1066	1027	326	312	1000	740	1	1	32579342	337	13.61	0.76	12	0.15	76.00	1359.00	1445	20230712	-28.44	990	20231023	4.44	1148	-9.93	20240102	1002	3.19	20240201	1445	-28.44	20230712	990	4.44	20231023	0.51	N	033050	1000	325 억	352990	N	N	N	N
116	20240311	140350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1034	-7	5	-0.67	45991015	44462	81.04	1040	1042	1026	1353	729	1041	1034.39	1.08	-29	1074	1057	1035	1018	996	1066	1027	326	312	1000	740	1	1	32579342	337	13.61	0.76	12	0.14	76.00	1359.00	1445	20230712	-28.44	990	20231023	4.44	1148	-9.93	20240102	1002	3.19	20240201	1445	-28.44	20230712	990	4.44	20231023	0.51	N	033050	1000	325 억	352990	N	N	N	N
117	20240311	130353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1034	-7	5	-0.67	40469449	39118	71.30	1040	1042	1026	1353	729	1041	1034.55	1.08	-29	1074	1057	1035	1018	996	1066	1027	326	312	1000	740	1	1	32579342	337	13.61	0.76	12	0.12	76.00	1359.00	1445	20230712	-28.44	990	20231023	4.44	1148	-9.93	20240102	1002	3.19	20240201	1445	-28.44	20230712	990	4.44	20231023	0.51	N	033050	1000	325 억	352990	N	N	N	N
118	20240311	120354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1036	-5	5	-0.48	39320534	38007	69.28	1040	1042	1026	1353	729	1041	1034.56	1.08	-55	1074	1057	1035	1018	996	1066	1027	326	312	1000	740	1	1	32579342	338	13.63	0.76	12	0.12	76.00	1359.00	1445	20230712	-28.30	990	20231023	4.65	1148	-9.76	20240102	1002	3.39	20240201	1445	-28.30	20230712	990	4.65	20231023	0.51	N	033050	1000	325 억	352990	N	N	N	N
119	20240311	110350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1035	-6	5	-0.58	22072454	21380	38.97	1040	1040	1026	1353	729	1041	1032.39	1.08	74	1074	1057	1035	1018	996	1066	1027	326	312	1000	740	1	1	32579342	337	13.62	0.76	12	0.07	76.00	1359.00	1445	20230712	-28.37	990	20231023	4.55	1148	-9.84	20240102	1002	3.29	20240201	1445	-28.37	20230712	990	4.55	20231023	0.51	N	033050	1000	325 억	352990	N	N	N	N
120	20240311	100346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1032	-9	5	-0.86	19510159	18907	34.46	1040	1040	1026	1353	729	1041	1031.90	1.08	80	1074	1057	1035	1018	996	1066	1027	326	312	1000	740	1	1	32579342	336	13.58	0.76	12	0.06	76.00	1359.00	1445	20230712	-28.58	990	20231023	4.24	1148	-10.10	20240102	1002	2.99	20240201	1445	-28.58	20230712	990	4.24	20231023	0.51	N	033050	1000	325 억	352990	N	N	N	N
121	20240311	090349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1040	-1	5	-0.10	1309109	1259	2.29	1040	1040	1036	1353	729	1041	1039.80	1.08	-64	1074	1057	1035	1018	996	1066	1027	326	312	1000	740	1	1	32579342	339	13.68	0.77	12	0.00	76.00	1359.00	1445	20230712	-28.03	990	20231023	5.05	1148	-9.41	20240102	1002	3.79	20240201	1445	-28.03	20230712	990	5.05	20231023	0.51	N	033050	1000	325 억	352990	N	N	N	N
122	20240308	160351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1041	22	2	2.16	56809155	54861	104.39	1019	1052	1013	1324	714	1019	1035.64	1.09	-1464	1035	1026	1020	1011	1005	1024	1009	326	305	1000	730	1	1	32579342	339	13.70	0.77	12	0.17	76.00	1359.00	1445	20230712	-27.96	990	20231023	5.15	1148	-9.32	20240102	1002	3.89	20240201	1445	-27.96	20230712	990	5.15	20231023	0.45	N	033050	1000	325 억	354454	N	N	N	N
123	20240308	150350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1041	22	2	2.16	52441431	50639	96.36	1019	1052	1013	1324	714	1019	1035.74	1.09	-1562	1035	1026	1020	1011	1005	1024	1009	326	305	1000	730	1	1	32579342	339	13.70	0.77	12	0.16	76.00	1359.00	1445	20230712	-27.96	990	20231023	5.15	1148	-9.32	20240102	1002	3.89	20240201	1445	-27.96	20230712	990	5.15	20231023	0.45	N	033050	1000	325 억	354454	N	N	N	N
124	20240308	140349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1030	11	2	1.08	52157003	50364	95.83	1019	1052	1013	1324	714	1019	1035.75	1.09	-1587	1035	1026	1020	1011	1005	1024	1009	326	305	1000	730	1	1	32579342	336	13.55	0.76	12	0.15	76.00	1359.00	1445	20230712	-28.72	990	20231023	4.04	1148	-10.28	20240102	1002	2.79	20240201	1445	-28.72	20230712	990	4.04	20231023	0.45	N	033050	1000	325 억	354454	N	N	N	N
125	20240308	130348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1036	17	2	1.67	44241708	42675	81.20	1019	1052	1013	1324	714	1019	1036.90	1.09	-1664	1035	1026	1020	1011	1005	1024	1009	326	305	1000	730	1	1	32579342	338	13.63	0.76	12	0.13	76.00	1359.00	1445	20230712	-28.30	990	20231023	4.65	1148	-9.76	20240102	1002	3.39	20240201	1445	-28.30	20230712	990	4.65	20231023	0.45	N	033050	1000	325 억	354454	N	N	N	N
126	20240308	120349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1036	17	2	1.67	39380959	37975	72.26	1019	1052	1013	1324	714	1019	1037.23	1.09	-2582	1035	1026	1020	1011	1005	1024	1009	326	305	1000	730	1	1	32579342	338	13.63	0.76	12	0.12	76.00	1359.00	1445	20230712	-28.30	990	20231023	4.65	1148	-9.76	20240102	1002	3.39	20240201	1445	-28.30	20230712	990	4.65	20231023	0.45	N	033050	1000	325 억	354454	N	N	N	N
127	20240308	110348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1035	16	2	1.57	36664136	35355	67.27	1019	1052	1013	1324	714	1019	1037.26	1.09	-2531	1035	1026	1020	1011	1005	1024	1009	326	305	1000	730	1	1	32579342	337	13.62	0.76	12	0.11	76.00	1359.00	1445	20230712	-28.37	990	20231023	4.55	1148	-9.84	20240102	1002	3.29	20240201	1445	-28.37	20230712	990	4.55	20231023	0.45	N	033050	1000	325 억	354454	N	N	N	N
128	20240308	100347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1036	17	2	1.67	34768113	33529	63.80	1019	1052	1013	1324	714	1019	1037.20	1.09	-2074	1035	1026	1020	1011	1005	1024	1009	326	305	1000	730	1	1	32579342	338	13.63	0.76	12	0.10	76.00	1359.00	1445	20230712	-28.30	990	20231023	4.65	1148	-9.76	20240102	1002	3.39	20240201	1445	-28.30	20230712	990	4.65	20231023	0.45	N	033050	1000	325 억	354454	N	N	N	N
129	20240308	090346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1019	0	3	0.00	2092007	2053	3.91	1019	1019	1019	1324	714	1019	1019.00	1.09	-29	1035	1026	1020	1011	1005	1024	1009	326	305	1000	730	1	1	32579342	332	13.41	0.75	12	0.01	76.00	1359.00	1445	20230712	-29.48	990	20231023	2.93	1148	-11.24	20240102	1002	1.70	20240201	1445	-29.48	20230712	990	2.93	20231023	0.45	N	033050	1000	325 억	354454	N	N	N	N
130	20240307	160347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1019	-13	5	-1.26	53752459	52553	62.15	1027	1029	1014	1341	723	1032	1022.82	1.10	-3514	1058	1044	1029	1015	1000	1052	1023	326	309	1000	740	1	1	32579342	332	13.41	0.75	12	0.16	76.00	1359.00	1445	20230712	-29.48	990	20231023	2.93	1148	-11.24	20240102	1002	1.70	20240201	1445	-29.48	20230712	990	2.93	20231023	0.45	N	033050	1000	325 억	357686	N	N	N	N
131	20240307	150333	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1020	-12	5	-1.16	41447104	40559	47.96	1027	1028	1014	1341	723	1032	1021.90	1.10	-2110	1058	1044	1029	1015	1000	1052	1023	326	309	1000	740	1	1	32579342	332	13.42	0.75	12	0.12	76.00	1359.00	1445	20230712	-29.41	990	20231023	3.03	1148	-11.15	20240102	1002	1.80	20240201	1445	-29.41	20230712	990	3.03	20231023	0.45	N	033050	1000	325 억	357686	N	N	N	N
132	20240307	140343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1019	-13	5	-1.26	36487034	35690	42.21	1027	1028	1014	1341	723	1032	1022.33	1.10	-2135	1058	1044	1029	1015	1000	1052	1023	326	309	1000	740	1	1	32579342	332	13.41	0.75	12	0.11	76.00	1359.00	1445	20230712	-29.48	990	20231023	2.93	1148	-11.24	20240102	1002	1.70	20240201	1445	-29.48	20230712	990	2.93	20231023	0.45	N	033050	1000	325 억	357686	N	N	N	N
133	20240307	130344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1015	-17	5	-1.65	33652620	32898	38.90	1027	1028	1014	1341	723	1032	1022.94	1.10	-2262	1058	1044	1029	1015	1000	1052	1023	326	309	1000	740	1	1	32579342	331	13.36	0.75	12	0.10	76.00	1359.00	1445	20230712	-29.76	990	20231023	2.53	1148	-11.59	20240102	1002	1.30	20240201	1445	-29.76	20230712	990	2.53	20231023	0.45	N	033050	1000	325 억	357686	N	N	N	N
134	20240307	120346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1017	-15	5	-1.45	31670636	30946	36.60	1027	1028	1017	1341	723	1032	1023.42	1.10	-2186	1058	1044	1029	1015	1000	1052	1023	326	309	1000	740	1	1	32579342	331	13.38	0.75	12	0.09	76.00	1359.00	1445	20230712	-29.62	990	20231023	2.73	1148	-11.41	20240102	1002	1.50	20240201	1445	-29.62	20230712	990	2.73	20231023	0.45	N	033050	1000	325 억	357686	N	N	N	N
135	20240307	110347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1023	-9	5	-0.87	21384188	20875	24.69	1027	1028	1022	1341	723	1032	1024.39	1.10	-1676	1058	1044	1029	1015	1000	1052	1023	326	309	1000	740	1	1	32579342	333	13.46	0.75	12	0.06	76.00	1359.00	1445	20230712	-29.20	990	20231023	3.33	1148	-10.89	20240102	1002	2.10	20240201	1445	-29.20	20230712	990	3.33	20231023	0.45	N	033050	1000	325 억	357686	N	N	N	N
136	20240307	100346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1027	-5	5	-0.48	6615540	6444	7.62	1027	1028	1026	1341	723	1032	1026.62	1.10	-1647	1058	1044	1029	1015	1000	1052	1023	326	309	1000	740	1	1	32579342	335	13.51	0.76	12	0.02	76.00	1359.00	1445	20230712	-28.93	990	20231023	3.74	1148	-10.54	20240102	1002	2.50	20240201	1445	-28.93	20230712	990	3.74	20231023	0.45	N	033050	1000	325 억	357686	N	N	N	N
137	20240307	090344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1027	-5	5	-0.48	764088	744	0.88	1027	1027	1027	1341	723	1032	1027.00	1.10	-110	1058	1044	1029	1015	1000	1052	1023	326	309	1000	740	1	1	32579342	335	13.51	0.76	12	0.00	76.00	1359.00	1445	20230712	-28.93	990	20231023	3.74	1148	-10.54	20240102	1002	2.50	20240201	1445	-28.93	20230712	990	3.74	20231023	0.45	N	033050	1000	325 억	357686	N	N	N	N
138	20240306	160344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1032	16	2	1.57	86716014	84561	137.84	1016	1043	1014	1320	712	1016	1025.48	1.10	-22617	1041	1028	1022	1009	1003	1025	1006	326	304	1000	730	1	1	32579342	336	13.58	0.76	12	0.26	76.00	1359.00	1445	20230712	-28.58	990	20231023	4.24	1148	-10.10	20240102	1002	2.99	20240201	1445	-28.58	20230712	990	4.24	20231023	0.47	N	033050	1000	325 억	358626	N	N	N	N
139	20240306	150344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1023	7	2	0.69	79294840	77357	126.10	1016	1043	1014	1320	712	1016	1025.05	1.10	-22920	1041	1028	1022	1009	1003	1025	1006	326	304	1000	730	1	1	32579342	333	13.46	0.75	12	0.24	76.00	1359.00	1445	20230712	-29.20	990	20231023	3.33	1148	-10.89	20240102	1002	2.10	20240201	1445	-29.20	20230712	990	3.33	20231023	0.47	N	033050	1000	325 억	358626	N	N	N	N
140	20240306	140344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1027	11	2	1.08	78045103	76138	124.11	1016	1043	1014	1320	712	1016	1025.05	1.10	-23272	1041	1028	1022	1009	1003	1025	1006	326	304	1000	730	1	1	32579342	335	13.51	0.76	12	0.23	76.00	1359.00	1445	20230712	-28.93	990	20231023	3.74	1148	-10.54	20240102	1002	2.50	20240201	1445	-28.93	20230712	990	3.74	20231023	0.47	N	033050	1000	325 억	358626	N	N	N	N
141	20240306	130345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1033	17	2	1.67	76091842	74235	121.01	1016	1043	1014	1320	712	1016	1025.01	1.10	-23272	1041	1028	1022	1009	1003	1025	1006	326	304	1000	730	1	1	32579342	337	13.59	0.76	12	0.23	76.00	1359.00	1445	20230712	-28.51	990	20231023	4.34	1148	-10.02	20240102	1002	3.09	20240201	1445	-28.51	20230712	990	4.34	20231023	0.47	N	033050	1000	325 억	358626	N	N	N	N
142	20240306	120345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1036	20	2	1.97	73404393	71624	116.75	1016	1043	1014	1320	712	1016	1024.86	1.10	-23394	1041	1028	1022	1009	1003	1025	1006	326	304	1000	730	1	1	32579342	338	13.63	0.76	12	0.22	76.00	1359.00	1445	20230712	-28.30	990	20231023	4.65	1148	-9.76	20240102	1002	3.39	20240201	1445	-28.30	20230712	990	4.65	20231023	0.47	N	033050	1000	325 억	358626	N	N	N	N
143	20240306	110344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1034	18	2	1.77	70925114	69227	112.84	1016	1043	1014	1320	712	1016	1024.53	1.10	-23387	1041	1028	1022	1009	1003	1025	1006	326	304	1000	730	1	1	32579342	337	13.61	0.76	12	0.21	76.00	1359.00	1445	20230712	-28.44	990	20231023	4.44	1148	-9.93	20240102	1002	3.19	20240201	1445	-28.44	20230712	990	4.44	20231023	0.47	N	033050	1000	325 억	358626	N	N	N	N
144	20240306	100340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1031	15	2	1.48	59989963	58695	95.68	1016	1031	1014	1320	712	1016	1022.06	1.10	-22228	1041	1028	1022	1009	1003	1025	1006	326	304	1000	730	1	1	32579342	336	13.57	0.76	12	0.18	76.00	1359.00	1445	20230712	-28.65	990	20231023	4.14	1148	-10.19	20240102	1002	2.89	20240201	1445	-28.65	20230712	990	4.14	20231023	0.47	N	033050	1000	325 억	358626	N	N	N	N
145	20240306	090344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1016	0	3	0.00	8292726	8162	13.30	1016	1021	1014	1320	712	1016	1016.02	1.10	-1290	1041	1028	1022	1009	1003	1025	1006	326	304	1000	730	1	1	32579342	331	13.37	0.75	12	0.03	76.00	1359.00	1445	20230712	-29.69	990	20231023	2.63	1148	-11.50	20240102	1002	1.40	20240201	1445	-29.69	20230712	990	2.63	20231023	0.47	N	033050	1000	325 억	358626	N	N	N	N
146	20240305	160341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1016	-6	5	-0.59	62643609	61347	64.93	1022	1035	1016	1328	716	1022	1021.14	1.11	-10015	1044	1032	1026	1014	1008	1030	1012	326	306	1000	730	1	1	32579342	331	13.37	0.75	12	0.19	76.00	1359.00	1445	20230712	-29.69	990	20231023	2.63	1148	-11.50	20240102	1002	1.40	20240201	1445	-29.69	20230712	990	2.63	20231023	0.47	N	033050	1000	325 억	360449	N	N	N	N
147	20240305	150344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1019	-3	5	-0.29	56132361	54944	58.15	1022	1035	1017	1328	716	1022	1021.63	1.11	-9588	1044	1032	1026	1014	1008	1030	1012	326	306	1000	730	1	1	32579342	332	13.41	0.75	12	0.17	76.00	1359.00	1445	20230712	-29.48	990	20231023	2.93	1148	-11.24	20240102	1002	1.70	20240201	1445	-29.48	20230712	990	2.93	20231023	0.47	N	033050	1000	325 억	360449	N	N	N	N
148	20240305	140338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1018	-4	5	-0.39	51157329	50058	52.98	1022	1035	1018	1328	716	1022	1021.96	1.11	-7975	1044	1032	1026	1014	1008	1030	1012	326	306	1000	730	1	1	32579342	332	13.39	0.75	12	0.15	76.00	1359.00	1445	20230712	-29.55	990	20231023	2.83	1148	-11.32	20240102	1002	1.60	20240201	1445	-29.55	20230712	990	2.83	20231023	0.47	N	033050	1000	325 억	360449	N	N	N	N
149	20240305	130340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1020	-2	5	-0.20	42586667	41647	44.08	1022	1035	1019	1328	716	1022	1022.56	1.11	-1152	1044	1032	1026	1014	1008	1030	1012	326	306	1000	730	1	1	32579342	332	13.42	0.75	12	0.13	76.00	1359.00	1445	20230712	-29.41	990	20231023	3.03	1148	-11.15	20240102	1002	1.80	20240201	1445	-29.41	20230712	990	3.03	20231023	0.47	N	033050	1000	325 억	360449	N	N	N	N
150	20240305	120341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1021	-1	5	-0.10	34047379	33274	35.22	1022	1035	1019	1328	716	1022	1023.24	1.11	-1083	1044	1032	1026	1014	1008	1030	1012	326	306	1000	730	1	1	32579342	333	13.43	0.75	12	0.10	76.00	1359.00	1445	20230712	-29.34	990	20231023	3.13	1148	-11.06	20240102	1002	1.90	20240201	1445	-29.34	20230712	990	3.13	20231023	0.47	N	033050	1000	325 억	360449	N	N	N	N
151	20240305	110340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1024	2	2	0.20	32973972	32223	34.10	1022	1035	1019	1328	716	1022	1023.31	1.11	-792	1044	1032	1026	1014	1008	1030	1012	326	306	1000	730	1	1	32579342	334	13.47	0.75	12	0.10	76.00	1359.00	1445	20230712	-29.13	990	20231023	3.43	1148	-10.80	20240102	1002	2.20	20240201	1445	-29.13	20230712	990	3.43	20231023	0.47	N	033050	1000	325 억	360449	N	N	N	N
152	20240305	100338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	3	2	0.29	27396037	26758	28.32	1022	1035	1019	1328	716	1022	1023.84	1.11	-814	1044	1032	1026	1014	1008	1030	1012	326	306	1000	730	1	1	32579342	334	13.49	0.75	12	0.08	76.00	1359.00	1445	20230712	-29.07	990	20231023	3.54	1148	-10.71	20240102	1002	2.30	20240201	1445	-29.07	20230712	990	3.54	20231023	0.47	N	033050	1000	325 억	360449	N	N	N	N
153	20240305	090339	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1022	0	3	0.00	10251682	10031	10.62	1022	1022	1022	1328	716	1022	1022.00	1.11	-422	1044	1032	1026	1014	1008	1030	1012	326	306	1000	730	1	1	32579342	333	13.45	0.75	12	0.03	76.00	1359.00	1445	20230712	-29.27	990	20231023	3.23	1148	-10.98	20240102	1002	2.00	20240201	1445	-29.27	20230712	990	3.23	20231023	0.47	N	033050	1000	325 억	360449	N	N	N	N
154	20240304	160338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1022	-22	5	-2.11	97121370	94488	208.86	1038	1038	1020	1357	731	1044	1027.72	1.11	-1286	1061	1052	1041	1032	1021	1047	1027	326	313	1000	750	1	1	32579342	333	13.45	0.75	12	0.29	76.00	1359.00	1445	20230712	-29.27	990	20231023	3.23	1148	-10.98	20240102	1002	2.00	20240201	1445	-29.27	20230712	990	3.23	20231023	0.47	N	033050	1000	325 억	361735	N	N	N	N
155	20240304	150338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1023	-21	5	-2.01	93180839	90634	200.34	1038	1038	1020	1357	731	1044	1027.95	1.11	-1289	1061	1052	1041	1032	1021	1047	1027	326	313	1000	750	1	1	32579342	333	13.46	0.75	12	0.28	76.00	1359.00	1445	20230712	-29.20	990	20231023	3.33	1148	-10.89	20240102	1002	2.10	20240201	1445	-29.20	20230712	990	3.33	20231023	0.47	N	033050	1000	325 억	361735	N	N	N	N
156	20240304	140319	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1026	-18	5	-1.72	92191072	89664	198.20	1038	1038	1020	1357	731	1044	1028.03	1.11	-1235	1061	1052	1041	1032	1021	1047	1027	326	313	1000	750	1	1	32579342	334	13.50	0.75	12	0.28	76.00	1359.00	1445	20230712	-29.00	990	20231023	3.64	1148	-10.63	20240102	1002	2.40	20240201	1445	-29.00	20230712	990	3.64	20231023	0.47	N	033050	1000	325 억	361735	N	N	N	N
157	20240304	130336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1024	-20	5	-1.92	77349974	75131	166.07	1038	1038	1021	1357	731	1044	1029.37	1.11	-2033	1061	1052	1041	1032	1021	1047	1027	326	313	1000	750	1	1	32579342	334	13.47	0.75	12	0.23	76.00	1359.00	1445	20230712	-29.13	990	20231023	3.43	1148	-10.80	20240102	1002	2.20	20240201	1445	-29.13	20230712	990	3.43	20231023	0.47	N	033050	1000	325 억	361735	N	N	N	N
158	20240304	120321	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1027	-17	5	-1.63	58615827	56851	125.67	1038	1038	1024	1357	731	1044	1030.84	1.11	-1796	1061	1052	1041	1032	1021	1047	1027	326	313	1000	750	1	1	32579342	335	13.51	0.76	12	0.17	76.00	1359.00	1445	20230712	-28.93	990	20231023	3.74	1148	-10.54	20240102	1002	2.50	20240201	1445	-28.93	20230712	990	3.74	20231023	0.47	N	033050	1000	325 억	361735	N	N	N	N
159	20240304	110334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1030	-14	5	-1.34	38437966	37213	82.26	1038	1038	1030	1357	731	1044	1032.65	1.11	-1088	1061	1052	1041	1032	1021	1047	1027	326	313	1000	750	1	1	32579342	336	13.55	0.76	12	0.11	76.00	1359.00	1445	20230712	-28.72	990	20231023	4.04	1148	-10.28	20240102	1002	2.79	20240201	1445	-28.72	20230712	990	4.04	20231023	0.47	N	033050	1000	325 억	361735	N	N	N	N
160	20240304	100335	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1035	-9	5	-0.86	34258758	33160	73.30	1038	1038	1030	1357	731	1044	1032.84	1.11	-960	1061	1052	1041	1032	1021	1047	1027	326	313	1000	750	1	1	32579342	337	13.62	0.76	12	0.10	76.00	1359.00	1445	20230712	-28.37	990	20231023	4.55	1148	-9.84	20240102	1002	3.29	20240201	1445	-28.37	20230712	990	4.55	20231023	0.47	N	033050	1000	325 억	361735	N	N	N	N
161	20240304	090334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1030	-14	5	-1.34	6844025	6599	14.59	1038	1038	1030	1357	731	1044	1036.09	1.11	-545	1061	1052	1041	1032	1021	1047	1027	326	313	1000	750	1	1	32579342	336	13.55	0.76	12	0.02	76.00	1359.00	1445	20230712	-28.72	990	20231023	4.04	1148	-10.28	20240102	1002	2.79	20240201	1445	-28.72	20230712	990	4.04	20231023	0.47	N	033050	1000	325 억	361735	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History