KissMeData/067000/price/prices-20240901.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1786	-34	5	-1.87	178248503	99886	29.48	1820	1825	1769	2365	1274	1820	1784.52	1.61	-31465	1944	1881	1808	1745	1672	1913	1777	354	545	500	1310	1	1	69903446	1248	22.61	1.18	12	0.14	79.00	1517.00	3800	20240124	-53.00	1600	20240909	11.62	3800	-53.00	20240124	1600	11.62	20240909	3800	-53.00	20240124	1600	11.62	20240909	2.59	N	067000	500	353 억	1125299	N	N	6	N	N
3	20240930	150632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1773	-47	5	-2.58	161743905	90589	26.74	1820	1825	1769	2365	1274	1820	1785.47	1.61	-27591	1944	1881	1808	1745	1672	1913	1777	354	545	500	1310	1	1	69903446	1239	22.44	1.17	12	0.13	79.00	1517.00	3800	20240124	-53.34	1600	20240909	10.81	3800	-53.34	20240124	1600	10.81	20240909	3800	-53.34	20240124	1600	10.81	20240909	2.59	N	067000	500	353 억	1125299	N	N	0	N	N
4	20240930	140632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1776	-44	5	-2.42	131644617	73642	21.74	1820	1825	1769	2365	1274	1820	1787.63	1.61	-18230	1944	1881	1808	1745	1672	1913	1777	354	545	500	1310	1	1	69903446	1241	22.48	1.17	12	0.11	79.00	1517.00	3800	20240124	-53.26	1600	20240909	11.00	3800	-53.26	20240124	1600	11.00	20240909	3800	-53.26	20240124	1600	11.00	20240909	2.59	N	067000	500	353 억	1125299	N	N	0	N	N
5	20240930	130630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1783	-37	5	-2.03	110150565	61547	18.17	1820	1825	1769	2365	1274	1820	1789.70	1.61	-17024	1944	1881	1808	1745	1672	1913	1777	354	545	500	1310	1	1	69903446	1246	22.57	1.18	12	0.09	79.00	1517.00	3800	20240124	-53.08	1600	20240909	11.44	3800	-53.08	20240124	1600	11.44	20240909	3800	-53.08	20240124	1600	11.44	20240909	2.59	N	067000	500	353 억	1125299	N	N	0	N	N
6	20240930	120626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1776	-44	5	-2.42	105911877	59172	17.47	1820	1825	1769	2365	1274	1820	1789.90	1.61	-16346	1944	1881	1808	1745	1672	1913	1777	354	545	500	1310	1	1	69903446	1241	22.48	1.17	12	0.08	79.00	1517.00	3800	20240124	-53.26	1600	20240909	11.00	3800	-53.26	20240124	1600	11.00	20240909	3800	-53.26	20240124	1600	11.00	20240909	2.59	N	067000	500	353 억	1125299	N	N	0	N	N
7	20240930	110625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1773	-47	5	-2.58	104668942	58472	17.26	1820	1825	1769	2365	1274	1820	1790.07	1.61	-16289	1944	1881	1808	1745	1672	1913	1777	354	545	500	1310	1	1	69903446	1239	22.44	1.17	12	0.08	79.00	1517.00	3800	20240124	-53.34	1600	20240909	10.81	3800	-53.34	20240124	1600	10.81	20240909	3800	-53.34	20240124	1600	10.81	20240909	2.59	N	067000	500	353 억	1125299	N	N	0	N	N
8	20240930	100623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1794	-26	5	-1.43	48425072	26861	7.93	1820	1825	1786	2365	1274	1820	1802.80	1.61	-337	1944	1881	1808	1745	1672	1913	1777	354	545	500	1310	1	1	69903446	1254	22.71	1.18	12	0.04	79.00	1517.00	3800	20240124	-52.79	1600	20240909	12.12	3800	-52.79	20240124	1600	12.12	20240909	3800	-52.79	20240124	1600	12.12	20240909	2.59	N	067000	500	353 억	1125299	N	N	0	N	N
9	20240930	090600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1796	-24	5	-1.32	26427969	14626	4.32	1820	1825	1786	2365	1274	1820	1806.92	1.61	3138	1944	1881	1808	1745	1672	1913	1777	354	545	500	1310	1	1	69903446	1255	22.73	1.18	12	0.02	79.00	1517.00	3800	20240124	-52.74	1600	20240909	12.25	3800	-52.74	20240124	1600	12.25	20240909	3800	-52.74	20240124	1600	12.25	20240909	2.59	N	067000	500	353 억	1125299	N	N	0	N	N
10	20240927	160626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1820	70	2	4.00	614217282	338323	523.65	1750	1871	1735	2275	1225	1750	1815.46	1.57	19499	1778	1763	1754	1739	1730	1771	1747	354	525	500	1260	1	1	69903446	1272	23.04	1.20	12	0.48	79.00	1517.00	3800	20240124	-52.11	1600	20240909	13.75	3800	-52.11	20240124	1600	13.75	20240909	3800	-52.11	20240124	1600	13.75	20240909	2.57	N	067000	500	353 억	1100967	N	N	331	N	N
11	20240927	150631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1806	56	2	3.20	583039252	321150	497.07	1750	1871	1735	2275	1225	1750	1815.47	1.57	23044	1778	1763	1754	1739	1730	1771	1747	354	525	500	1260	1	1	69903446	1262	22.86	1.19	12	0.46	79.00	1517.00	3800	20240124	-52.47	1600	20240909	12.88	3800	-52.47	20240124	1600	12.88	20240909	3800	-52.47	20240124	1600	12.88	20240909	2.57	N	067000	500	353 억	1100967	N	N	331	N	N
12	20240927	140637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1825	75	2	4.29	544857249	300070	464.45	1750	1871	1735	2275	1225	1750	1815.77	1.57	25618	1778	1763	1754	1739	1730	1771	1747	354	525	500	1260	1	1	69903446	1276	23.10	1.20	12	0.43	79.00	1517.00	3800	20240124	-51.97	1600	20240909	14.06	3800	-51.97	20240124	1600	14.06	20240909	3800	-51.97	20240124	1600	14.06	20240909	2.57	N	067000	500	353 억	1100967	N	N	331	N	N
13	20240927	130630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1813	63	2	3.60	498949254	274842	425.40	1750	1871	1735	2275	1225	1750	1815.40	1.57	20844	1778	1763	1754	1739	1730	1771	1747	354	525	500	1260	1	1	69903446	1267	22.95	1.20	12	0.39	79.00	1517.00	3800	20240124	-52.29	1600	20240909	13.31	3800	-52.29	20240124	1600	13.31	20240909	3800	-52.29	20240124	1600	13.31	20240909	2.57	N	067000	500	353 억	1100967	N	N	331	N	N
14	20240927	120626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1809	59	2	3.37	460689452	253661	392.62	1750	1871	1735	2275	1225	1750	1816.16	1.57	20095	1778	1763	1754	1739	1730	1771	1747	354	525	500	1260	1	1	69903446	1265	22.90	1.19	12	0.36	79.00	1517.00	3800	20240124	-52.39	1600	20240909	13.06	3800	-52.39	20240124	1600	13.06	20240909	3800	-52.39	20240124	1600	13.06	20240909	2.57	N	067000	500	353 억	1100967	N	N	331	N	N
15	20240927	110629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1810	60	2	3.43	396788860	218243	337.80	1750	1871	1735	2275	1225	1750	1818.11	1.57	15830	1778	1763	1754	1739	1730	1771	1747	354	525	500	1260	1	1	69903446	1265	22.91	1.19	12	0.31	79.00	1517.00	3800	20240124	-52.37	1600	20240909	13.12	3800	-52.37	20240124	1600	13.12	20240909	3800	-52.37	20240124	1600	13.12	20240909	2.57	N	067000	500	353 억	1100967	N	N	331	N	N
16	20240927	100629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1836	86	2	4.91	311192338	171192	264.97	1750	1871	1735	2275	1225	1750	1817.80	1.57	10595	1778	1763	1754	1739	1730	1771	1747	354	525	500	1260	1	1	69903446	1283	23.24	1.21	12	0.24	79.00	1517.00	3800	20240124	-51.68	1600	20240909	14.75	3800	-51.68	20240124	1600	14.75	20240909	3800	-51.68	20240124	1600	14.75	20240909	2.57	N	067000	500	353 억	1100967	N	N	331	N	N
17	20240927	090630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1749	-1	5	-0.06	16334082	9359	14.49	1750	1750	1735	2275	1225	1750	1745.28	1.57	-2047	1778	1763	1754	1739	1730	1771	1747	354	525	500	1260	1	1	69903446	1223	22.14	1.15	12	0.01	79.00	1517.00	3800	20240124	-53.97	1600	20240909	9.31	3800	-53.97	20240124	1600	9.31	20240909	3800	-53.97	20240124	1600	9.31	20240909	2.57	N	067000	500	353 억	1100967	N	N	331	N	N
18	20240926	160617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1750	3	2	0.17	112308102	64005	69.42	1747	1769	1745	2270	1223	1747	1754.68	1.58	2172	1781	1764	1745	1728	1709	1772	1736	354	523	500	1250	1	1	69903446	1223	22.15	1.15	12	0.09	79.00	1517.00	3800	20240124	-53.95	1600	20240909	9.38	3800	-53.95	20240124	1600	9.38	20240909	3800	-53.95	20240124	1600	9.38	20240909	2.55	N	067000	500	353 억	1103632	N	N	331	N	N
19	20240926	150618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1754	7	2	0.40	104537510	59573	64.62	1747	1769	1745	2270	1223	1747	1754.78	1.58	1336	1781	1764	1745	1728	1709	1772	1736	354	523	500	1250	1	1	69903446	1226	22.20	1.16	12	0.09	79.00	1517.00	3800	20240124	-53.84	1600	20240909	9.62	3800	-53.84	20240124	1600	9.62	20240909	3800	-53.84	20240124	1600	9.62	20240909	2.55	N	067000	500	353 억	1103632	N	N	435	N	N
20	20240926	140626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1761	14	2	0.80	94890172	54064	58.64	1747	1769	1745	2270	1223	1747	1755.15	1.58	1622	1781	1764	1745	1728	1709	1772	1736	354	523	500	1250	1	1	69903446	1231	22.29	1.16	12	0.08	79.00	1517.00	3800	20240124	-53.66	1600	20240909	10.06	3800	-53.66	20240124	1600	10.06	20240909	3800	-53.66	20240124	1600	10.06	20240909	2.55	N	067000	500	353 억	1103632	N	N	435	N	N
21	20240926	130625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1754	7	2	0.40	39393819	22392	24.29	1747	1769	1745	2270	1223	1747	1759.28	1.58	-4552	1781	1764	1745	1728	1709	1772	1736	354	523	500	1250	1	1	69903446	1226	22.20	1.16	12	0.03	79.00	1517.00	3800	20240124	-53.84	1600	20240909	9.62	3800	-53.84	20240124	1600	9.62	20240909	3800	-53.84	20240124	1600	9.62	20240909	2.55	N	067000	500	353 억	1103632	N	N	435	N	N
22	20240926	120626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1752	5	2	0.29	37423729	21269	23.07	1747	1769	1745	2270	1223	1747	1759.54	1.58	-4321	1781	1764	1745	1728	1709	1772	1736	354	523	500	1250	1	1	69903446	1225	22.18	1.15	12	0.03	79.00	1517.00	3800	20240124	-53.89	1600	20240909	9.50	3800	-53.89	20240124	1600	9.50	20240909	3800	-53.89	20240124	1600	9.50	20240909	2.55	N	067000	500	353 억	1103632	N	N	435	N	N
23	20240926	110625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1756	9	2	0.52	27860828	15822	17.16	1747	1769	1745	2270	1223	1747	1760.89	1.58	-4781	1781	1764	1745	1728	1709	1772	1736	354	523	500	1250	1	1	69903446	1228	22.23	1.16	12	0.02	79.00	1517.00	3800	20240124	-53.79	1600	20240909	9.75	3800	-53.79	20240124	1600	9.75	20240909	3800	-53.79	20240124	1600	9.75	20240909	2.55	N	067000	500	353 억	1103632	N	N	435	N	N
24	20240926	100626	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1759	12	2	0.69	24777118	14068	15.26	1747	1769	1745	2270	1223	1747	1761.24	1.58	-4767	1781	1764	1745	1728	1709	1772	1736	354	523	500	1250	1	1	69903446	1230	22.27	1.16	12	0.02	79.00	1517.00	3800	20240124	-53.71	1600	20240909	9.94	3800	-53.71	20240124	1600	9.94	20240909	3800	-53.71	20240124	1600	9.94	20240909	2.55	N	067000	500	353 억	1103632	N	N	435	N	N
25	20240926	090623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1758	11	2	0.63	1223639	700	0.76	1747	1758	1745	2270	1223	1747	1748.06	1.58	-426	1781	1764	1745	1728	1709	1772	1736	354	523	500	1250	1	1	69903446	1229	22.25	1.16	12	0.00	79.00	1517.00	3800	20240124	-53.74	1600	20240909	9.88	3800	-53.74	20240124	1600	9.88	20240909	3800	-53.74	20240124	1600	9.88	20240909	2.55	N	067000	500	353 억	1103632	N	N	435	N	N
26	20240925	160617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1747	27	2	1.57	160735878	92123	120.92	1737	1762	1726	2235	1204	1720	1744.80	1.56	10876	1751	1735	1714	1698	1677	1743	1706	354	515	500	1230	1	1	69903446	1221	22.11	1.15	12	0.13	79.00	1517.00	3800	20240124	-54.03	1600	20240909	9.19	3800	-54.03	20240124	1600	9.19	20240909	3800	-54.03	20240124	1600	9.19	20240909	2.55	N	067000	500	353 억	1092608	N	N	435	N	N
27	20240925	150623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1739	19	2	1.10	149018910	85384	112.07	1737	1762	1726	2235	1204	1720	1745.28	1.56	12525	1751	1735	1714	1698	1677	1743	1706	354	515	500	1230	1	1	69903446	1216	22.01	1.15	12	0.12	79.00	1517.00	3800	20240124	-54.24	1600	20240909	8.69	3800	-54.24	20240124	1600	8.69	20240909	3800	-54.24	20240124	1600	8.69	20240909	2.55	N	067000	500	353 억	1092608	N	N	785	N	N
28	20240925	140624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1749	29	2	1.69	135348655	77530	101.77	1737	1762	1726	2235	1204	1720	1745.76	1.56	15531	1751	1735	1714	1698	1677	1743	1706	354	515	500	1230	1	1	69903446	1223	22.14	1.15	12	0.11	79.00	1517.00	3800	20240124	-53.97	1600	20240909	9.31	3800	-53.97	20240124	1600	9.31	20240909	3800	-53.97	20240124	1600	9.31	20240909	2.55	N	067000	500	353 억	1092608	N	N	785	N	N
29	20240925	130623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1746	26	2	1.51	126894675	72680	95.40	1737	1762	1726	2235	1204	1720	1745.94	1.56	14261	1751	1735	1714	1698	1677	1743	1706	354	515	500	1230	1	1	69903446	1221	22.10	1.15	12	0.10	79.00	1517.00	3800	20240124	-54.05	1600	20240909	9.12	3800	-54.05	20240124	1600	9.12	20240909	3800	-54.05	20240124	1600	9.12	20240909	2.55	N	067000	500	353 억	1092608	N	N	785	N	N
30	20240925	120622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1754	34	2	1.98	106033441	60763	79.76	1737	1762	1726	2235	1204	1720	1745.03	1.56	14944	1751	1735	1714	1698	1677	1743	1706	354	515	500	1230	1	1	69903446	1226	22.20	1.16	12	0.09	79.00	1517.00	3800	20240124	-53.84	1600	20240909	9.62	3800	-53.84	20240124	1600	9.62	20240909	3800	-53.84	20240124	1600	9.62	20240909	2.55	N	067000	500	353 억	1092608	N	N	785	N	N
31	20240925	110620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1750	30	2	1.74	100156021	57410	75.36	1737	1762	1726	2235	1204	1720	1744.57	1.56	15866	1751	1735	1714	1698	1677	1743	1706	354	515	500	1230	1	1	69903446	1223	22.15	1.15	12	0.08	79.00	1517.00	3800	20240124	-53.95	1600	20240909	9.38	3800	-53.95	20240124	1600	9.38	20240909	3800	-53.95	20240124	1600	9.38	20240909	2.55	N	067000	500	353 억	1092608	N	N	785	N	N
32	20240925	100622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1761	41	2	2.38	83334947	47822	62.77	1737	1762	1726	2235	1204	1720	1742.61	1.56	13076	1751	1735	1714	1698	1677	1743	1706	354	515	500	1230	1	1	69903446	1231	22.29	1.16	12	0.07	79.00	1517.00	3800	20240124	-53.66	1600	20240909	10.06	3800	-53.66	20240124	1600	10.06	20240909	3800	-53.66	20240124	1600	10.06	20240909	2.55	N	067000	500	353 억	1092608	N	N	785	N	N
33	20240925	090623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1735	15	2	0.87	17744209	10226	13.42	1737	1738	1730	2235	1204	1720	1735.21	1.56	-2568	1751	1735	1714	1698	1677	1743	1706	354	515	500	1230	1	1	69903446	1213	21.96	1.14	12	0.01	79.00	1517.00	3800	20240124	-54.34	1600	20240909	8.44	3800	-54.34	20240124	1600	8.44	20240909	3800	-54.34	20240124	1600	8.44	20240909	2.55	N	067000	500	353 억	1092608	N	N	785	N	N
34	20240924	160618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1720	10	2	0.58	129573092	75669	119.91	1693	1730	1693	2220	1197	1710	1712.32	1.58	-13509	1761	1735	1717	1691	1673	1748	1704	354	510	500	1230	1	1	69903446	1202	21.77	1.13	12	0.11	79.00	1517.00	3800	20240124	-54.74	1600	20240909	7.50	3800	-54.74	20240124	1600	7.50	20240909	3800	-54.74	20240124	1600	7.50	20240909	2.52	N	067000	500	353 억	1102226	N	N	785	N	N
35	20240924	150619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1720	10	2	0.58	98657886	57690	91.42	1693	1728	1693	2220	1197	1710	1710.14	1.58	-10805	1761	1735	1717	1691	1673	1748	1704	354	510	500	1230	1	1	69903446	1202	21.77	1.13	12	0.08	79.00	1517.00	3800	20240124	-54.74	1600	20240909	7.50	3800	-54.74	20240124	1600	7.50	20240909	3800	-54.74	20240124	1600	7.50	20240909	2.52	N	067000	500	353 억	1102226	N	N	88	N	N
36	20240924	140617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1711	1	2	0.06	84663174	49536	78.50	1693	1728	1693	2220	1197	1710	1709.12	1.58	-11197	1761	1735	1717	1691	1673	1748	1704	354	510	500	1230	1	1	69903446	1196	21.66	1.13	12	0.07	79.00	1517.00	3800	20240124	-54.97	1600	20240909	6.94	3800	-54.97	20240124	1600	6.94	20240909	3800	-54.97	20240124	1600	6.94	20240909	2.52	N	067000	500	353 억	1102226	N	N	88	N	N
37	20240924	130617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1704	-6	5	-0.35	72181389	42232	66.92	1693	1728	1693	2220	1197	1710	1709.16	1.58	-9596	1761	1735	1717	1691	1673	1748	1704	354	510	500	1230	1	1	69903446	1191	21.57	1.12	12	0.06	79.00	1517.00	3800	20240124	-55.16	1600	20240909	6.50	3800	-55.16	20240124	1600	6.50	20240909	3800	-55.16	20240124	1600	6.50	20240909	2.52	N	067000	500	353 억	1102226	N	N	88	N	N
38	20240924	120618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1706	-4	5	-0.23	68662170	40168	63.65	1693	1728	1693	2220	1197	1710	1709.37	1.58	-8667	1761	1735	1717	1691	1673	1748	1704	354	510	500	1230	1	1	69903446	1193	21.59	1.12	12	0.06	79.00	1517.00	3800	20240124	-55.11	1600	20240909	6.62	3800	-55.11	20240124	1600	6.62	20240909	3800	-55.11	20240124	1600	6.62	20240909	2.52	N	067000	500	353 억	1102226	N	N	88	N	N
39	20240924	110618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1710	0	3	0.00	56245717	32903	52.14	1693	1728	1693	2220	1197	1710	1709.44	1.58	-3705	1761	1735	1717	1691	1673	1748	1704	354	510	500	1230	1	1	69903446	1195	21.65	1.13	12	0.05	79.00	1517.00	3800	20240124	-55.00	1600	20240909	6.88	3800	-55.00	20240124	1600	6.88	20240909	3800	-55.00	20240124	1600	6.88	20240909	2.52	N	067000	500	353 억	1102226	N	N	88	N	N
40	20240924	100617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1707	-3	5	-0.18	38849246	22705	35.98	1693	1728	1693	2220	1197	1710	1711.04	1.58	-2198	1761	1735	1717	1691	1673	1748	1704	354	510	500	1230	1	1	69903446	1193	21.61	1.13	12	0.03	79.00	1517.00	3800	20240124	-55.08	1600	20240909	6.69	3800	-55.08	20240124	1600	6.69	20240909	3800	-55.08	20240124	1600	6.69	20240909	2.52	N	067000	500	353 억	1102226	N	N	88	N	N
41	20240924	090618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1728	18	2	1.05	23845328	13923	22.06	1693	1728	1693	2220	1197	1710	1712.66	1.58	-4267	1761	1735	1717	1691	1673	1748	1704	354	510	500	1230	1	1	69903446	1208	21.87	1.14	12	0.02	79.00	1517.00	3800	20240124	-54.53	1600	20240909	8.00	3800	-54.53	20240124	1600	8.00	20240909	3800	-54.53	20240124	1600	8.00	20240909	2.52	N	067000	500	353 억	1102226	N	N	88	N	N
42	20240923	160616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1710	4	2	0.23	101808674	59333	45.49	1706	1743	1699	2215	1195	1706	1716.03	1.55	11453	1831	1768	1736	1673	1641	1752	1657	354	509	500	1220	1	1	69903446	1195	21.65	1.13	12	0.08	79.00	1517.00	3800	20240124	-55.00	1600	20240909	6.88	3800	-55.00	20240124	1600	6.88	20240909	3800	-55.00	20240124	1600	6.88	20240909	2.50	N	067000	500	353 억	1082079	N	N	88	N	N
43	20240923	150617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1711	5	2	0.29	92773565	54048	41.44	1706	1743	1699	2215	1195	1706	1716.50	1.55	10413	1831	1768	1736	1673	1641	1752	1657	354	509	500	1220	1	1	69903446	1196	21.66	1.13	12	0.08	79.00	1517.00	3800	20240124	-54.97	1600	20240909	6.94	3800	-54.97	20240124	1600	6.94	20240909	3800	-54.97	20240124	1600	6.94	20240909	2.50	N	067000	500	353 억	1082079	N	N	4	N	N
44	20240923	140621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1714	8	2	0.47	76896316	44867	34.40	1706	1743	1699	2215	1195	1706	1713.87	1.55	9659	1831	1768	1736	1673	1641	1752	1657	354	509	500	1220	1	1	69903446	1198	21.70	1.13	12	0.06	79.00	1517.00	3800	20240124	-54.89	1600	20240909	7.12	3800	-54.89	20240124	1600	7.12	20240909	3800	-54.89	20240124	1600	7.12	20240909	2.50	N	067000	500	353 억	1082079	N	N	4	N	N
45	20240923	130618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1720	14	2	0.82	66611053	38861	29.79	1706	1743	1699	2215	1195	1706	1714.08	1.55	9728	1831	1768	1736	1673	1641	1752	1657	354	509	500	1220	1	1	69903446	1202	21.77	1.13	12	0.06	79.00	1517.00	3800	20240124	-54.74	1600	20240909	7.50	3800	-54.74	20240124	1600	7.50	20240909	3800	-54.74	20240124	1600	7.50	20240909	2.50	N	067000	500	353 억	1082079	N	N	4	N	N
46	20240923	120616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1713	7	2	0.41	62879870	36693	28.13	1706	1743	1699	2215	1195	1706	1713.67	1.55	10375	1831	1768	1736	1673	1641	1752	1657	354	509	500	1220	1	1	69903446	1197	21.68	1.13	12	0.05	79.00	1517.00	3800	20240124	-54.92	1600	20240909	7.06	3800	-54.92	20240124	1600	7.06	20240909	3800	-54.92	20240124	1600	7.06	20240909	2.50	N	067000	500	353 억	1082079	N	N	4	N	N
47	20240923	110617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1715	9	2	0.53	36167745	21156	16.22	1706	1720	1699	2215	1195	1706	1709.57	1.55	731	1831	1768	1736	1673	1641	1752	1657	354	509	500	1220	1	1	69903446	1199	21.71	1.13	12	0.03	79.00	1517.00	3800	20240124	-54.87	1600	20240909	7.19	3800	-54.87	20240124	1600	7.19	20240909	3800	-54.87	20240124	1600	7.19	20240909	2.50	N	067000	500	353 억	1082079	N	N	4	N	N
48	20240923	100615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1713	7	2	0.41	14079144	8245	6.32	1706	1720	1699	2215	1195	1706	1707.60	1.55	-1653	1831	1768	1736	1673	1641	1752	1657	354	509	500	1220	1	1	69903446	1197	21.68	1.13	12	0.01	79.00	1517.00	3800	20240124	-54.92	1600	20240909	7.06	3800	-54.92	20240124	1600	7.06	20240909	3800	-54.92	20240124	1600	7.06	20240909	2.50	N	067000	500	353 억	1082079	N	N	4	N	N
49	20240923	090616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1705	-1	5	-0.06	1597249	936	0.72	1706	1720	1705	2215	1195	1706	1706.46	1.55	-805	1831	1768	1736	1673	1641	1752	1657	354	509	500	1220	1	1	69903446	1192	21.58	1.12	12	0.00	79.00	1517.00	3800	20240124	-55.13	1600	20240909	6.56	3800	-55.13	20240124	1600	6.56	20240909	3800	-55.13	20240124	1600	6.56	20240909	2.50	N	067000	500	353 억	1082079	N	N	4	N	N
50	20240913	160546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1764	3	2	0.17	117667076	67310	72.98	1761	1764	1731	2285	1233	1761	1747.96	1.62	-13741	1820	1790	1731	1701	1642	1805	1716	354	524	500	1260	1	1	69903446	1233	22.33	1.16	12	0.10	79.00	1517.00	3800	20240124	-53.58	1600	20240909	10.25	3800	-53.58	20240124	1600	10.25	20240909	3800	-53.58	20240124	1600	10.25	20240909	2.51	N	067000	500	353 억	1135104	N	N	274	N	N
51	20240913	150551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1758	-3	5	-0.17	86901300	49834	54.03	1761	1762	1731	2285	1233	1761	1743.82	1.62	-13623	1820	1790	1731	1701	1642	1805	1716	354	524	500	1260	1	1	69903446	1229	22.25	1.16	12	0.07	79.00	1517.00	3800	20240124	-53.74	1600	20240909	9.88	3800	-53.74	20240124	1600	9.88	20240909	3800	-53.74	20240124	1600	9.88	20240909	2.51	N	067000	500	353 억	1135104	N	N	0	N	N
52	20240913	140554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1743	-18	5	-1.02	71233151	40899	44.35	1761	1762	1731	2285	1233	1761	1741.68	1.62	-7969	1820	1790	1731	1701	1642	1805	1716	354	524	500	1260	1	1	69903446	1218	22.06	1.15	12	0.06	79.00	1517.00	3800	20240124	-54.13	1600	20240909	8.94	3800	-54.13	20240124	1600	8.94	20240909	3800	-54.13	20240124	1600	8.94	20240909	2.51	N	067000	500	353 억	1135104	N	N	0	N	N
53	20240913	130550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1745	-16	5	-0.91	56010330	32155	34.87	1761	1762	1731	2285	1233	1761	1741.89	1.62	-7649	1820	1790	1731	1701	1642	1805	1716	354	524	500	1260	1	1	69903446	1220	22.09	1.15	12	0.05	79.00	1517.00	3800	20240124	-54.08	1600	20240909	9.06	3800	-54.08	20240124	1600	9.06	20240909	3800	-54.08	20240124	1600	9.06	20240909	2.51	N	067000	500	353 억	1135104	N	N	0	N	N
54	20240913	120551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1734	-27	5	-1.53	35987844	20638	22.38	1761	1762	1731	2285	1233	1761	1743.77	1.62	-7746	1820	1790	1731	1701	1642	1805	1716	354	524	500	1260	1	1	69903446	1212	21.95	1.14	12	0.03	79.00	1517.00	3800	20240124	-54.37	1600	20240909	8.38	3800	-54.37	20240124	1600	8.38	20240909	3800	-54.37	20240124	1600	8.38	20240909	2.51	N	067000	500	353 억	1135104	N	N	0	N	N
55	20240913	110553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1746	-15	5	-0.85	22918022	13112	14.22	1761	1762	1741	2285	1233	1761	1747.87	1.62	-7367	1820	1790	1731	1701	1642	1805	1716	354	524	500	1260	1	1	69903446	1221	22.10	1.15	12	0.02	79.00	1517.00	3800	20240124	-54.05	1600	20240909	9.12	3800	-54.05	20240124	1600	9.12	20240909	3800	-54.05	20240124	1600	9.12	20240909	2.51	N	067000	500	353 억	1135104	N	N	0	N	N
56	20240913	100553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1756	-5	5	-0.28	7389420	4207	4.56	1761	1762	1743	2285	1233	1761	1756.46	1.62	-1841	1820	1790	1731	1701	1642	1805	1716	354	524	500	1260	1	1	69903446	1228	22.23	1.16	12	0.01	79.00	1517.00	3800	20240124	-53.79	1600	20240909	9.75	3800	-53.79	20240124	1600	9.75	20240909	3800	-53.79	20240124	1600	9.75	20240909	2.51	N	067000	500	353 억	1135104	N	N	0	N	N
57	20240913	090555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1761	0	3	0.00	1868400	1061	1.15	1761	1761	1760	2285	1233	1761	1760.98	1.62	-565	1820	1790	1731	1701	1642	1805	1716	354	524	500	1260	1	1	69903446	1231	22.29	1.16	12	0.00	79.00	1517.00	3800	20240124	-53.66	1600	20240909	10.06	3800	-53.66	20240124	1600	10.06	20240909	3800	-53.66	20240124	1600	10.06	20240909	2.51	N	067000	500	353 억	1135104	N	N	0	N	N
58	20240912	160545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1761	101	2	6.08	159588609	92093	91.94	1672	1761	1672	2155	1162	1660	1732.83	1.57	37338	1770	1714	1682	1626	1594	1699	1611	354	495	500	1190	1	1	69903446	1231	22.29	1.16	12	0.13	79.00	1517.00	3800	20240124	-53.66	1600	20240909	10.06	3800	-53.66	20240124	1600	10.06	20240909	3800	-53.66	20240124	1600	10.06	20240909	2.51	N	067000	500	353 억	1098261	N	N	107	N	N
59	20240912	150550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1750	90	2	5.42	130980317	75815	75.69	1672	1759	1672	2155	1162	1660	1727.63	1.57	24644	1770	1714	1682	1626	1594	1699	1611	354	495	500	1190	1	1	69903446	1223	22.15	1.15	12	0.11	79.00	1517.00	3800	20240124	-53.95	1600	20240909	9.38	3800	-53.95	20240124	1600	9.38	20240909	3800	-53.95	20240124	1600	9.38	20240909	2.51	N	067000	500	353 억	1098261	N	N	107	N	N
60	20240912	140551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1738	78	2	4.70	101266557	58803	58.71	1672	1744	1672	2155	1162	1660	1722.13	1.57	16454	1770	1714	1682	1626	1594	1699	1611	354	495	500	1190	1	1	69903446	1215	22.00	1.15	12	0.08	79.00	1517.00	3800	20240124	-54.26	1600	20240909	8.62	3800	-54.26	20240124	1600	8.62	20240909	3800	-54.26	20240124	1600	8.62	20240909	2.51	N	067000	500	353 억	1098261	N	N	107	N	N
61	20240912	130549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1725	65	2	3.92	76918632	44774	44.70	1672	1744	1672	2155	1162	1660	1717.93	1.57	8695	1770	1714	1682	1626	1594	1699	1611	354	495	500	1190	1	1	69903446	1206	21.84	1.14	12	0.06	79.00	1517.00	3800	20240124	-54.61	1600	20240909	7.81	3800	-54.61	20240124	1600	7.81	20240909	3800	-54.61	20240124	1600	7.81	20240909	2.51	N	067000	500	353 억	1098261	N	N	107	N	N
62	20240912	120549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1723	63	2	3.80	68140849	39675	39.61	1672	1744	1672	2155	1162	1660	1717.48	1.57	6541	1770	1714	1682	1626	1594	1699	1611	354	495	500	1190	1	1	69903446	1204	21.81	1.14	12	0.06	79.00	1517.00	3800	20240124	-54.66	1600	20240909	7.69	3800	-54.66	20240124	1600	7.69	20240909	3800	-54.66	20240124	1600	7.69	20240909	2.51	N	067000	500	353 억	1098261	N	N	107	N	N
63	20240912	110546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1720	60	2	3.61	38415067	22529	22.49	1672	1724	1672	2155	1162	1660	1705.14	1.57	6637	1770	1714	1682	1626	1594	1699	1611	354	495	500	1190	1	1	69903446	1202	21.77	1.13	12	0.03	79.00	1517.00	3800	20240124	-54.74	1600	20240909	7.50	3800	-54.74	20240124	1600	7.50	20240909	3800	-54.74	20240124	1600	7.50	20240909	2.51	N	067000	500	353 억	1098261	N	N	107	N	N
64	20240912	100549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1704	44	2	2.65	20258314	11906	11.89	1672	1714	1672	2155	1162	1660	1701.52	1.57	3091	1770	1714	1682	1626	1594	1699	1611	354	495	500	1190	1	1	69903446	1191	21.57	1.12	12	0.02	79.00	1517.00	3800	20240124	-55.16	1600	20240909	6.50	3800	-55.16	20240124	1600	6.50	20240909	3800	-55.16	20240124	1600	6.50	20240909	2.51	N	067000	500	353 억	1098261	N	N	107	N	N
65	20240912	090548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1680	20	2	1.20	1061604	634	0.63	1672	1680	1672	2155	1162	1660	1674.45	1.57	117	1770	1714	1682	1626	1594	1699	1611	354	495	500	1190	1	1	69903446	1174	21.27	1.11	12	0.00	79.00	1517.00	3800	20240124	-55.79	1600	20240909	5.00	3800	-55.79	20240124	1600	5.00	20240909	3800	-55.79	20240124	1600	5.00	20240909	2.51	N	067000	500	353 억	1098261	N	N	107	N	N
66	20240911	160536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1660	-19	5	-1.13	168640669	99955	234.66	1683	1738	1650	2180	1176	1679	1687.17	1.57	1416	1713	1695	1682	1664	1651	1689	1658	354	501	500	1200	1	1	69903446	1160	21.01	1.09	12	0.14	79.00	1517.00	3800	20240124	-56.32	1600	20240909	3.75	3800	-56.32	20240124	1600	3.75	20240909	3800	-56.32	20240124	1600	3.75	20240909	2.52	N	067000	500	353 억	1096845	N	N	107	N	N
67	20240911	150540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1657	-22	5	-1.31	159506270	94449	221.73	1683	1738	1650	2180	1176	1679	1688.81	1.57	1899	1713	1695	1682	1664	1651	1689	1658	354	501	500	1200	1	1	69903446	1158	20.97	1.09	12	0.14	79.00	1517.00	3800	20240124	-56.39	1600	20240909	3.56	3800	-56.39	20240124	1600	3.56	20240909	3800	-56.39	20240124	1600	3.56	20240909	2.52	N	067000	500	353 억	1096845	N	N	0	N	N
68	20240911	140540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1683	4	2	0.24	121149092	71268	167.31	1683	1738	1677	2180	1176	1679	1699.91	1.57	-191	1713	1695	1682	1664	1651	1689	1658	354	501	500	1200	1	1	69903446	1176	21.30	1.11	12	0.10	79.00	1517.00	3800	20240124	-55.71	1600	20240909	5.19	3800	-55.71	20240124	1600	5.19	20240909	3800	-55.71	20240124	1600	5.19	20240909	2.52	N	067000	500	353 억	1096845	N	N	0	N	N
69	20240911	130540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1705	26	2	1.55	104278565	61256	143.81	1683	1738	1677	2180	1176	1679	1702.34	1.57	3360	1713	1695	1682	1664	1651	1689	1658	354	501	500	1200	1	1	69903446	1192	21.58	1.12	12	0.09	79.00	1517.00	3800	20240124	-55.13	1600	20240909	6.56	3800	-55.13	20240124	1600	6.56	20240909	3800	-55.13	20240124	1600	6.56	20240909	2.52	N	067000	500	353 억	1096845	N	N	0	N	N
70	20240911	120543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1700	21	2	1.25	98841008	58059	136.30	1683	1738	1677	2180	1176	1679	1702.42	1.57	3755	1713	1695	1682	1664	1651	1689	1658	354	501	500	1200	1	1	69903446	1188	21.52	1.12	12	0.08	79.00	1517.00	3800	20240124	-55.26	1600	20240909	6.25	3800	-55.26	20240124	1600	6.25	20240909	3800	-55.26	20240124	1600	6.25	20240909	2.52	N	067000	500	353 억	1096845	N	N	0	N	N
71	20240911	110536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1707	28	2	1.67	94539009	55535	130.38	1683	1738	1677	2180	1176	1679	1702.33	1.57	4192	1713	1695	1682	1664	1651	1689	1658	354	501	500	1200	1	1	69903446	1193	21.61	1.13	12	0.08	79.00	1517.00	3800	20240124	-55.08	1600	20240909	6.69	3800	-55.08	20240124	1600	6.69	20240909	3800	-55.08	20240124	1600	6.69	20240909	2.52	N	067000	500	353 억	1096845	N	N	0	N	N
72	20240911	100536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1700	21	2	1.25	62571377	36885	86.59	1683	1721	1677	2180	1176	1679	1696.39	1.57	10000	1713	1695	1682	1664	1651	1689	1658	354	501	500	1200	1	1	69903446	1188	21.52	1.12	12	0.05	79.00	1517.00	3800	20240124	-55.26	1600	20240909	6.25	3800	-55.26	20240124	1600	6.25	20240909	3800	-55.26	20240124	1600	6.25	20240909	2.52	N	067000	500	353 억	1096845	N	N	0	N	N
73	20240911	090543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1677	-2	5	-0.12	20127407	11988	28.14	1683	1690	1677	2180	1176	1679	1678.96	1.57	1	1713	1695	1682	1664	1651	1689	1658	354	501	500	1200	1	1	69903446	1172	21.23	1.11	12	0.02	79.00	1517.00	3800	20240124	-55.87	1600	20240909	4.81	3800	-55.87	20240124	1600	4.81	20240909	3800	-55.87	20240124	1600	4.81	20240909	2.52	N	067000	500	353 억	1096845	N	N	0	N	N
74	20240910	160538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1679	-6	5	-0.36	71698059	42588	53.65	1700	1700	1669	2190	1180	1685	1683.53	1.58	-7705	1773	1728	1664	1619	1555	1751	1642	354	505	500	1210	1	1	69903446	1174	21.25	1.11	12	0.06	79.00	1517.00	3800	20240124	-55.82	1600	20240909	4.94	3800	-55.82	20240124	1600	4.94	20240909	3800	-55.82	20240124	1600	4.94	20240909	2.55	N	067000	500	353 억	1104551	N	N	483	N	N
75	20240910	150541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1680	-5	5	-0.30	67738404	40229	50.68	1700	1700	1669	2190	1180	1685	1683.82	1.58	-6347	1773	1728	1664	1619	1555	1751	1642	354	505	500	1210	1	1	69903446	1174	21.27	1.11	12	0.06	79.00	1517.00	3800	20240124	-55.79	1600	20240909	5.00	3800	-55.79	20240124	1600	5.00	20240909	3800	-55.79	20240124	1600	5.00	20240909	2.55	N	067000	500	353 억	1104551	N	N	483	N	N
76	20240910	140538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1679	-6	5	-0.36	63129369	37484	47.22	1700	1700	1669	2190	1180	1685	1684.17	1.58	-4422	1773	1728	1664	1619	1555	1751	1642	354	505	500	1210	1	1	69903446	1174	21.25	1.11	12	0.05	79.00	1517.00	3800	20240124	-55.82	1600	20240909	4.94	3800	-55.82	20240124	1600	4.94	20240909	3800	-55.82	20240124	1600	4.94	20240909	2.55	N	067000	500	353 억	1104551	N	N	483	N	N
77	20240910	130538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1682	-3	5	-0.18	58037779	34452	43.40	1700	1700	1669	2190	1180	1685	1684.60	1.58	-3402	1773	1728	1664	1619	1555	1751	1642	354	505	500	1210	1	1	69903446	1176	21.29	1.11	12	0.05	79.00	1517.00	3800	20240124	-55.74	1600	20240909	5.12	3800	-55.74	20240124	1600	5.12	20240909	3800	-55.74	20240124	1600	5.12	20240909	2.55	N	067000	500	353 억	1104551	N	N	483	N	N
78	20240910	120537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1675	-10	5	-0.59	45376490	26903	33.89	1700	1700	1669	2190	1180	1685	1686.67	1.58	-3513	1773	1728	1664	1619	1555	1751	1642	354	505	500	1210	1	1	69903446	1171	21.20	1.10	12	0.04	79.00	1517.00	3800	20240124	-55.92	1600	20240909	4.69	3800	-55.92	20240124	1600	4.69	20240909	3800	-55.92	20240124	1600	4.69	20240909	2.55	N	067000	500	353 억	1104551	N	N	483	N	N
79	20240910	110537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1683	-2	5	-0.12	44444547	26349	33.19	1700	1700	1669	2190	1180	1685	1686.76	1.58	-3171	1773	1728	1664	1619	1555	1751	1642	354	505	500	1210	1	1	69903446	1176	21.30	1.11	12	0.04	79.00	1517.00	3800	20240124	-55.71	1600	20240909	5.19	3800	-55.71	20240124	1600	5.19	20240909	3800	-55.71	20240124	1600	5.19	20240909	2.55	N	067000	500	353 억	1104551	N	N	483	N	N
80	20240910	100540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1695	10	2	0.59	25916570	15369	19.36	1700	1700	1669	2190	1180	1685	1686.29	1.58	-1617	1773	1728	1664	1619	1555	1751	1642	354	505	500	1210	1	1	69903446	1185	21.46	1.12	12	0.02	79.00	1517.00	3800	20240124	-55.39	1600	20240909	5.94	3800	-55.39	20240124	1600	5.94	20240909	3800	-55.39	20240124	1600	5.94	20240909	2.55	N	067000	500	353 억	1104551	N	N	483	N	N
81	20240910	090537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1689	4	2	0.24	1595560	941	1.19	1700	1700	1689	2190	1180	1685	1695.60	1.58	-433	1773	1728	1664	1619	1555	1751	1642	354	505	500	1210	1	1	69903446	1181	21.38	1.11	12	0.00	79.00	1517.00	3800	20240124	-55.55	1600	20240909	5.56	3800	-55.55	20240124	1600	5.56	20240909	3800	-55.55	20240124	1600	5.56	20240909	2.55	N	067000	500	353 억	1104551	N	N	483	N	N
82	20240909	160527	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1685	8	2	0.48	130131728	78632	96.63	1600	1709	1600	2180	1174	1677	1654.95	1.57	8893	1771	1724	1697	1650	1623	1710	1636	354	503	500	1200	1	1	69903446	1178	21.33	1.11	12	0.11	79.00	1517.00	3800	20240124	-55.66	1600	20240909	5.31	3800	-55.66	20240124	1600	5.31	20240909	3800	-55.66	20240124	1600	5.31	20240909	2.58	N	067000	500	353 억	1095656	N	N	483	N	N
83	20240909	150530	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1690	13	2	0.78	125610083	75948	93.33	1600	1709	1600	2180	1174	1677	1653.90	1.57	8636	1771	1724	1697	1650	1623	1710	1636	354	503	500	1200	1	1	69903446	1181	21.39	1.11	12	0.11	79.00	1517.00	3800	20240124	-55.53	1600	20240909	5.62	3800	-55.53	20240124	1600	5.62	20240909	3800	-55.53	20240124	1600	5.62	20240909	2.58	N	067000	500	353 억	1095656	N	N	63	N	N
84	20240909	140534	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1678	1	2	0.06	120484326	72897	89.58	1600	1709	1600	2180	1174	1677	1652.80	1.57	7970	1771	1724	1697	1650	1623	1710	1636	354	503	500	1200	1	1	69903446	1173	21.24	1.11	12	0.10	79.00	1517.00	3800	20240124	-55.84	1600	20240909	4.88	3800	-55.84	20240124	1600	4.88	20240909	3800	-55.84	20240124	1600	4.88	20240909	2.58	N	067000	500	353 억	1095656	N	N	63	N	N
85	20240909	130532	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1669	-8	5	-0.48	110026694	66671	81.93	1600	1709	1600	2180	1174	1677	1650.29	1.57	7575	1771	1724	1697	1650	1623	1710	1636	354	503	500	1200	1	1	69903446	1167	21.13	1.10	12	0.10	79.00	1517.00	3800	20240124	-56.08	1600	20240909	4.31	3800	-56.08	20240124	1600	4.31	20240909	3800	-56.08	20240124	1600	4.31	20240909	2.58	N	067000	500	353 억	1095656	N	N	63	N	N
86	20240909	120529	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1699	22	2	1.31	93900086	57071	70.13	1600	1709	1600	2180	1174	1677	1645.32	1.57	5622	1771	1724	1697	1650	1623	1710	1636	354	503	500	1200	1	1	69903446	1188	21.51	1.12	12	0.08	79.00	1517.00	3800	20240124	-55.29	1600	20240909	6.19	3800	-55.29	20240124	1600	6.19	20240909	3800	-55.29	20240124	1600	6.19	20240909	2.58	N	067000	500	353 억	1095656	N	N	63	N	N
87	20240909	110529	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1659	-18	5	-1.07	74223246	45272	55.63	1600	1665	1600	2180	1174	1677	1639.50	1.57	5737	1771	1724	1697	1650	1623	1710	1636	354	503	500	1200	1	1	69903446	1160	21.00	1.09	12	0.06	79.00	1517.00	3800	20240124	-56.34	1600	20240909	3.69	3800	-56.34	20240124	1600	3.69	20240909	3800	-56.34	20240124	1600	3.69	20240909	2.58	N	067000	500	353 억	1095656	N	N	63	N	N
88	20240909	100533	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1650	-27	5	-1.61	48418508	29664	36.45	1600	1665	1600	2180	1174	1677	1632.23	1.57	1497	1771	1724	1697	1650	1623	1710	1636	354	503	500	1200	1	1	69903446	1153	20.89	1.09	12	0.04	79.00	1517.00	3800	20240124	-56.58	1600	20240909	3.12	3800	-56.58	20240124	1600	3.12	20240909	3800	-56.58	20240124	1600	3.12	20240909	2.58	N	067000	500	353 억	1095656	N	N	63	N	N
89	20240909	090528	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1628	-49	5	-2.92	20571560	12795	15.72	1600	1665	1600	2180	1174	1677	1607.78	1.57	25	1771	1724	1697	1650	1623	1710	1636	354	503	500	1200	1	1	69903446	1138	20.61	1.07	12	0.02	79.00	1517.00	3800	20240124	-57.16	1600	20240909	1.75	3800	-57.16	20240124	1600	1.75	20240909	3800	-57.16	20240124	1600	1.75	20240909	2.58	N	067000	500	353 억	1095656	N	N	63	N	N
90	20240906	160522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1677	-61	5	-3.51	135331813	79675	110.51	1740	1744	1670	2255	1217	1738	1698.55	1.58	-6039	1803	1770	1754	1721	1705	1762	1713	354	517	500	1250	1	1	69903446	1172	21.23	1.11	12	0.11	79.00	1517.00	3800	20240124	-55.87	1647	20240805	1.82	3800	-55.87	20240124	1647	1.82	20240805	3800	-55.87	20240124	1647	1.82	20240805	2.56	N	067000	500	353 억	1101624	N	N	63	N	N
91	20240906	150531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1682	-56	5	-3.22	113132359	66436	92.15	1740	1744	1670	2255	1217	1738	1702.88	1.58	-6516	1803	1770	1754	1721	1705	1762	1713	354	517	500	1250	1	1	69903446	1176	21.29	1.11	12	0.10	79.00	1517.00	3800	20240124	-55.74	1647	20240805	2.13	3800	-55.74	20240124	1647	2.13	20240805	3800	-55.74	20240124	1647	2.13	20240805	2.56	N	067000	500	353 억	1101624	N	N	678	N	N
92	20240906	140533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1695	-43	5	-2.47	103565239	60766	84.28	1740	1744	1670	2255	1217	1738	1704.33	1.58	-5737	1803	1770	1754	1721	1705	1762	1713	354	517	500	1250	1	1	69903446	1185	21.46	1.12	12	0.09	79.00	1517.00	3800	20240124	-55.39	1647	20240805	2.91	3800	-55.39	20240124	1647	2.91	20240805	3800	-55.39	20240124	1647	2.91	20240805	2.56	N	067000	500	353 억	1101624	N	N	678	N	N
93	20240906	130530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1700	-38	5	-2.19	93384841	54766	75.96	1740	1744	1670	2255	1217	1738	1705.16	1.58	-4069	1803	1770	1754	1721	1705	1762	1713	354	517	500	1250	1	1	69903446	1188	21.52	1.12	12	0.08	79.00	1517.00	3800	20240124	-55.26	1647	20240805	3.22	3800	-55.26	20240124	1647	3.22	20240805	3800	-55.26	20240124	1647	3.22	20240805	2.56	N	067000	500	353 억	1101624	N	N	678	N	N
94	20240906	120530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1701	-37	5	-2.13	60139206	34989	48.53	1740	1744	1700	2255	1217	1738	1718.80	1.58	-10605	1803	1770	1754	1721	1705	1762	1713	354	517	500	1250	1	1	69903446	1189	21.53	1.12	12	0.05	79.00	1517.00	3800	20240124	-55.24	1647	20240805	3.28	3800	-55.24	20240124	1647	3.28	20240805	3800	-55.24	20240124	1647	3.28	20240805	2.56	N	067000	500	353 억	1101624	N	N	678	N	N
95	20240906	110533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1709	-29	5	-1.67	56887352	33078	45.88	1740	1744	1701	2255	1217	1738	1719.79	1.58	-10276	1803	1770	1754	1721	1705	1762	1713	354	517	500	1250	1	1	69903446	1195	21.63	1.13	12	0.05	79.00	1517.00	3800	20240124	-55.03	1647	20240805	3.76	3800	-55.03	20240124	1647	3.76	20240805	3800	-55.03	20240124	1647	3.76	20240805	2.56	N	067000	500	353 억	1101624	N	N	678	N	N
96	20240906	100528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1709	-29	5	-1.67	36315170	21013	29.15	1740	1744	1708	2255	1217	1738	1728.22	1.58	-7899	1803	1770	1754	1721	1705	1762	1713	354	517	500	1250	1	1	69903446	1195	21.63	1.13	12	0.03	79.00	1517.00	3800	20240124	-55.03	1647	20240805	3.76	3800	-55.03	20240124	1647	3.76	20240805	3800	-55.03	20240124	1647	3.76	20240805	2.56	N	067000	500	353 억	1101624	N	N	678	N	N
97	20240906	090532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1738	0	3	0.00	5827994	3350	4.65	1740	1740	1738	2255	1217	1738	1739.70	1.58	1340	1803	1770	1754	1721	1705	1762	1713	354	517	500	1250	1	1	69903446	1215	22.00	1.15	12	0.00	79.00	1517.00	3800	20240124	-54.26	1647	20240805	5.53	3800	-54.26	20240124	1647	5.53	20240805	3800	-54.26	20240124	1647	5.53	20240805	2.56	N	067000	500	353 억	1101624	N	N	678	N	N
98	20240905	160522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1738	-11	5	-0.63	125350750	71446	33.32	1746	1787	1738	2270	1225	1749	1754.49	1.56	9622	1835	1791	1770	1726	1705	1781	1716	354	521	500	1250	1	1	69903446	1215	22.00	1.15	12	0.10	79.00	1517.00	3800	20240124	-54.26	1647	20240805	5.53	3800	-54.26	20240124	1647	5.53	20240805	3800	-54.26	20240124	1647	5.53	20240805	2.56	N	067000	500	353 억	1092073	N	N	678	N	N
99	20240905	150530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1750	1	2	0.06	117333981	66837	31.17	1746	1787	1740	2270	1225	1749	1755.52	1.56	11403	1835	1791	1770	1726	1705	1781	1716	354	521	500	1250	1	1	69903446	1223	22.15	1.15	12	0.10	79.00	1517.00	3800	20240124	-53.95	1647	20240805	6.25	3800	-53.95	20240124	1647	6.25	20240805	3800	-53.95	20240124	1647	6.25	20240805	2.56	N	067000	500	353 억	1092073	N	N	16	N	N
100	20240905	140527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1742	-7	5	-0.40	88186350	50116	23.37	1746	1787	1742	2270	1225	1749	1759.64	1.56	5862	1835	1791	1770	1726	1705	1781	1716	354	521	500	1250	1	1	69903446	1218	22.05	1.15	12	0.07	79.00	1517.00	3800	20240124	-54.16	1647	20240805	5.77	3800	-54.16	20240124	1647	5.77	20240805	3800	-54.16	20240124	1647	5.77	20240805	2.56	N	067000	500	353 억	1092073	N	N	16	N	N
101	20240905	130530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1762	13	2	0.74	77471416	43984	20.51	1746	1787	1742	2270	1225	1749	1761.35	1.56	9646	1835	1791	1770	1726	1705	1781	1716	354	521	500	1250	1	1	69903446	1232	22.30	1.16	12	0.06	79.00	1517.00	3800	20240124	-53.63	1647	20240805	6.98	3800	-53.63	20240124	1647	6.98	20240805	3800	-53.63	20240124	1647	6.98	20240805	2.56	N	067000	500	353 억	1092073	N	N	16	N	N
102	20240905	120526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1749	0	3	0.00	72055050	40890	19.07	1746	1787	1742	2270	1225	1749	1762.17	1.56	9931	1835	1791	1770	1726	1705	1781	1716	354	521	500	1250	1	1	69903446	1223	22.14	1.15	12	0.06	79.00	1517.00	3800	20240124	-53.97	1647	20240805	6.19	3800	-53.97	20240124	1647	6.19	20240805	3800	-53.97	20240124	1647	6.19	20240805	2.56	N	067000	500	353 억	1092073	N	N	16	N	N
103	20240905	110524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1757	8	2	0.46	51673454	29248	13.64	1746	1787	1742	2270	1225	1749	1766.73	1.56	10619	1835	1791	1770	1726	1705	1781	1716	354	521	500	1250	1	1	69903446	1228	22.24	1.16	12	0.04	79.00	1517.00	3800	20240124	-53.76	1647	20240805	6.68	3800	-53.76	20240124	1647	6.68	20240805	3800	-53.76	20240124	1647	6.68	20240805	2.56	N	067000	500	353 억	1092073	N	N	16	N	N
104	20240905	100524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1780	31	2	1.77	41252303	23367	10.90	1746	1787	1742	2270	1225	1749	1765.41	1.56	10079	1835	1791	1770	1726	1705	1781	1716	354	521	500	1250	1	1	69903446	1244	22.53	1.17	12	0.03	79.00	1517.00	3800	20240124	-53.16	1647	20240805	8.08	3800	-53.16	20240124	1647	8.08	20240805	3800	-53.16	20240124	1647	8.08	20240805	2.56	N	067000	500	353 억	1092073	N	N	16	N	N
105	20240905	090529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1775	26	2	1.49	12666566	7205	3.36	1746	1776	1746	2270	1225	1749	1758.02	1.56	2977	1835	1791	1770	1726	1705	1781	1716	354	521	500	1250	1	1	69903446	1241	22.47	1.17	12	0.01	79.00	1517.00	3800	20240124	-53.29	1647	20240805	7.77	3800	-53.29	20240124	1647	7.77	20240805	3800	-53.29	20240124	1647	7.77	20240805	2.56	N	067000	500	353 억	1092073	N	N	16	N	N
106	20240904	160517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1749	-102	5	-5.51	378091866	214063	582.93	1781	1814	1749	2405	1296	1851	1766.32	1.69	-89830	1887	1868	1859	1840	1831	1864	1836	354	554	500	1330	1	1	69903446	1223	22.14	1.15	12	0.31	79.00	1517.00	3800	20240124	-53.97	1647	20240805	6.19	3800	-53.97	20240124	1647	6.19	20240805	3800	-53.97	20240124	1647	6.19	20240805	2.56	N	067000	500	353 억	1181892	N	N	16	N	N
107	20240904	150522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1750	-101	5	-5.46	362839556	205347	559.19	1781	1814	1750	2405	1296	1851	1766.96	1.69	-86884	1887	1868	1859	1840	1831	1864	1836	354	554	500	1330	1	1	69903446	1223	22.15	1.15	12	0.29	79.00	1517.00	3800	20240124	-53.95	1647	20240805	6.25	3800	-53.95	20240124	1647	6.25	20240805	3800	-53.95	20240124	1647	6.25	20240805	2.56	N	067000	500	353 억	1181892	N	N	0	N	N
108	20240904	140523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1760	-91	5	-4.92	265114169	149698	407.65	1781	1814	1758	2405	1296	1851	1770.99	1.69	-61950	1887	1868	1859	1840	1831	1864	1836	354	554	500	1330	1	1	69903446	1230	22.28	1.16	12	0.21	79.00	1517.00	3800	20240124	-53.68	1647	20240805	6.86	3800	-53.68	20240124	1647	6.86	20240805	3800	-53.68	20240124	1647	6.86	20240805	2.56	N	067000	500	353 억	1181892	N	N	0	N	N
109	20240904	130522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1769	-82	5	-4.43	227796187	128532	350.01	1781	1814	1758	2405	1296	1851	1772.29	1.69	-55867	1887	1868	1859	1840	1831	1864	1836	354	554	500	1330	1	1	69903446	1237	22.39	1.17	12	0.18	79.00	1517.00	3800	20240124	-53.45	1647	20240805	7.41	3800	-53.45	20240124	1647	7.41	20240805	3800	-53.45	20240124	1647	7.41	20240805	2.56	N	067000	500	353 억	1181892	N	N	0	N	N
110	20240904	120519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1770	-81	5	-4.38	184675862	104118	283.53	1781	1814	1758	2405	1296	1851	1773.72	1.69	-43479	1887	1868	1859	1840	1831	1864	1836	354	554	500	1330	1	1	69903446	1237	22.41	1.17	12	0.15	79.00	1517.00	3800	20240124	-53.42	1647	20240805	7.47	3800	-53.42	20240124	1647	7.47	20240805	3800	-53.42	20240124	1647	7.47	20240805	2.56	N	067000	500	353 억	1181892	N	N	0	N	N
111	20240904	110518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1770	-81	5	-4.38	168459650	94963	258.60	1781	1814	1758	2405	1296	1851	1773.95	1.69	-38143	1887	1868	1859	1840	1831	1864	1836	354	554	500	1330	1	1	69903446	1237	22.41	1.17	12	0.14	79.00	1517.00	3800	20240124	-53.42	1647	20240805	7.47	3800	-53.42	20240124	1647	7.47	20240805	3800	-53.42	20240124	1647	7.47	20240805	2.56	N	067000	500	353 억	1181892	N	N	0	N	N
112	20240904	100521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1764	-87	5	-4.70	136253149	76690	208.84	1781	1814	1758	2405	1296	1851	1776.67	1.69	-29528	1887	1868	1859	1840	1831	1864	1836	354	554	500	1330	1	1	69903446	1233	22.33	1.16	12	0.11	79.00	1517.00	3800	20240124	-53.58	1647	20240805	7.10	3800	-53.58	20240124	1647	7.10	20240805	3800	-53.58	20240124	1647	7.10	20240805	2.56	N	067000	500	353 억	1181892	N	N	0	N	N
113	20240904	090521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1811	-40	5	-2.16	31562769	17668	48.11	1781	1814	1781	2405	1296	1851	1786.44	1.69	-524	1887	1868	1859	1840	1831	1864	1836	354	554	500	1330	1	1	69903446	1266	22.92	1.19	12	0.03	79.00	1517.00	3800	20240124	-52.34	1647	20240805	9.96	3800	-52.34	20240124	1647	9.96	20240805	3800	-52.34	20240124	1647	9.96	20240805	2.56	N	067000	500	353 억	1181892	N	N	0	N	N
114	20240903	160514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1851	-3	5	-0.16	67730948	36422	55.21	1854	1878	1850	2410	1298	1854	1859.62	1.70	-4022	1925	1889	1867	1831	1809	1878	1820	354	556	500	1330	1	1	69903446	1294	23.43	1.22	12	0.05	79.00	1517.00	3800	20240124	-51.29	1647	20240805	12.39	3800	-51.29	20240124	1647	12.39	20240805	3800	-51.29	20240124	1647	12.39	20240805	2.57	N	067000	500	353 억	1185914	N	N	0	N	N
115	20240903	150518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1852	-2	5	-0.11	61868724	33257	50.41	1854	1878	1850	2410	1298	1854	1860.32	1.70	-3210	1925	1889	1867	1831	1809	1878	1820	354	556	500	1330	1	1	69903446	1295	23.44	1.22	12	0.05	79.00	1517.00	3800	20240124	-51.26	1647	20240805	12.45	3800	-51.26	20240124	1647	12.45	20240805	3800	-51.26	20240124	1647	12.45	20240805	2.57	N	067000	500	353 억	1185914	N	N	0	N	N
116	20240903	140520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1860	6	2	0.32	48359185	25969	39.37	1854	1878	1850	2410	1298	1854	1862.19	1.70	-3073	1925	1889	1867	1831	1809	1878	1820	354	556	500	1330	1	1	69903446	1300	23.54	1.23	12	0.04	79.00	1517.00	3800	20240124	-51.05	1647	20240805	12.93	3800	-51.05	20240124	1647	12.93	20240805	3800	-51.05	20240124	1647	12.93	20240805	2.57	N	067000	500	353 억	1185914	N	N	0	N	N
117	20240903	130518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1865	11	2	0.59	34530768	18514	28.06	1854	1878	1854	2410	1298	1854	1865.12	1.70	-3759	1925	1889	1867	1831	1809	1878	1820	354	556	500	1330	1	1	69903446	1304	23.61	1.23	12	0.03	79.00	1517.00	3800	20240124	-50.92	1647	20240805	13.24	3800	-50.92	20240124	1647	13.24	20240805	3800	-50.92	20240124	1647	13.24	20240805	2.57	N	067000	500	353 억	1185914	N	N	0	N	N
118	20240903	120512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1865	11	2	0.59	24210723	12972	19.66	1854	1878	1854	2410	1298	1854	1866.38	1.70	-2299	1925	1889	1867	1831	1809	1878	1820	354	556	500	1330	1	1	69903446	1304	23.61	1.23	12	0.02	79.00	1517.00	3800	20240124	-50.92	1647	20240805	13.24	3800	-50.92	20240124	1647	13.24	20240805	3800	-50.92	20240124	1647	13.24	20240805	2.57	N	067000	500	353 억	1185914	N	N	0	N	N
119	20240903	110510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1866	12	2	0.65	20017965	10726	16.26	1854	1878	1854	2410	1298	1854	1866.30	1.70	-1841	1925	1889	1867	1831	1809	1878	1820	354	556	500	1330	1	1	69903446	1304	23.62	1.23	12	0.02	79.00	1517.00	3800	20240124	-50.89	1647	20240805	13.30	3800	-50.89	20240124	1647	13.30	20240805	3800	-50.89	20240124	1647	13.30	20240805	2.57	N	067000	500	353 억	1185914	N	N	0	N	N
120	20240903	100511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1876	22	2	1.19	10227269	5489	8.32	1854	1878	1854	2410	1298	1854	1863.23	1.70	-933	1925	1889	1867	1831	1809	1878	1820	354	556	500	1330	1	1	69903446	1311	23.75	1.24	12	0.01	79.00	1517.00	3800	20240124	-50.63	1647	20240805	13.90	3800	-50.63	20240124	1647	13.90	20240805	3800	-50.63	20240124	1647	13.90	20240805	2.57	N	067000	500	353 억	1185914	N	N	0	N	N
121	20240903	090512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1854	0	3	0.00	1544412	833	1.26	1854	1855	1854	2410	1298	1854	1854.04	1.70	0	1925	1889	1867	1831	1809	1878	1820	354	556	500	1330	1	1	69903446	1296	23.47	1.22	12	0.00	79.00	1517.00	3800	20240124	-51.21	1647	20240805	12.57	3800	-51.21	20240124	1647	12.57	20240805	3800	-51.21	20240124	1647	12.57	20240805	2.57	N	067000	500	353 억	1185914	N	N	0	N	N
122	20240902	160507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1854	-43	5	-2.27	122566641	65859	132.22	1903	1903	1845	2465	1328	1897	1861.09	1.73	-22155	1919	1907	1885	1873	1851	1914	1880	354	568	500	1360	1	1	69903446	1296	23.47	1.22	12	0.09	79.00	1517.00	3800	20240124	-51.21	1647	20240805	12.57	3800	-51.21	20240124	1647	12.57	20240805	3800	-51.21	20240124	1647	12.57	20240805	2.56	N	067000	500	353 억	1208001	N	N	72	N	N
123	20240902	150515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1856	-41	5	-2.16	110111001	59142	118.73	1903	1903	1845	2465	1328	1897	1861.81	1.73	-21388	1919	1907	1885	1873	1851	1914	1880	354	568	500	1360	1	1	69903446	1297	23.49	1.22	12	0.08	79.00	1517.00	3800	20240124	-51.16	1647	20240805	12.69	3800	-51.16	20240124	1647	12.69	20240805	3800	-51.16	20240124	1647	12.69	20240805	2.56	N	067000	500	353 억	1208001	N	N	72	N	N
124	20240902	140515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1859	-38	5	-2.00	80075305	42953	86.23	1903	1903	1845	2465	1328	1897	1864.25	1.73	-19148	1919	1907	1885	1873	1851	1914	1880	354	568	500	1360	1	1	69903446	1300	23.53	1.23	12	0.06	79.00	1517.00	3800	20240124	-51.08	1647	20240805	12.87	3800	-51.08	20240124	1647	12.87	20240805	3800	-51.08	20240124	1647	12.87	20240805	2.56	N	067000	500	353 억	1208001	N	N	72	N	N
125	20240902	130511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1859	-38	5	-2.00	76569087	41065	82.44	1903	1903	1845	2465	1328	1897	1864.58	1.73	-17905	1919	1907	1885	1873	1851	1914	1880	354	568	500	1360	1	1	69903446	1300	23.53	1.23	12	0.06	79.00	1517.00	3800	20240124	-51.08	1647	20240805	12.87	3800	-51.08	20240124	1647	12.87	20240805	3800	-51.08	20240124	1647	12.87	20240805	2.56	N	067000	500	353 억	1208001	N	N	72	N	N
126	20240902	120514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1858	-39	5	-2.06	68163011	36534	73.34	1903	1903	1845	2465	1328	1897	1865.74	1.73	-15296	1919	1907	1885	1873	1851	1914	1880	354	568	500	1360	1	1	69903446	1299	23.52	1.22	12	0.05	79.00	1517.00	3800	20240124	-51.11	1647	20240805	12.81	3800	-51.11	20240124	1647	12.81	20240805	3800	-51.11	20240124	1647	12.81	20240805	2.56	N	067000	500	353 억	1208001	N	N	72	N	N
127	20240902	110510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1847	-50	5	-2.64	63535782	34033	68.32	1903	1903	1845	2465	1328	1897	1866.89	1.73	-13694	1919	1907	1885	1873	1851	1914	1880	354	568	500	1360	1	1	69903446	1291	23.38	1.22	12	0.05	79.00	1517.00	3800	20240124	-51.39	1647	20240805	12.14	3800	-51.39	20240124	1647	12.14	20240805	3800	-51.39	20240124	1647	12.14	20240805	2.56	N	067000	500	353 억	1208001	N	N	72	N	N
128	20240902	100509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1862	-35	5	-1.85	28645691	15224	30.56	1903	1903	1861	2465	1328	1897	1881.61	1.73	-6915	1919	1907	1885	1873	1851	1914	1880	354	568	500	1360	1	1	69903446	1302	23.57	1.23	12	0.02	79.00	1517.00	3800	20240124	-51.00	1647	20240805	13.05	3800	-51.00	20240124	1647	13.05	20240805	3800	-51.00	20240124	1647	13.05	20240805	2.56	N	067000	500	353 억	1208001	N	N	72	N	N
129	20240902	090505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1901	4	2	0.21	4532370	2388	4.79	1903	1903	1890	2465	1328	1897	1897.98	1.73	-447	1919	1907	1885	1873	1851	1914	1880	354	568	500	1360	1	1	69903446	1329	24.06	1.25	12	0.00	79.00	1517.00	3800	20240124	-49.97	1647	20240805	15.42	3800	-49.97	20240124	1647	15.42	20240805	3800	-49.97	20240124	1647	15.42	20240805	2.56	N	067000	500	353 억	1208001	N	N	72	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History