KissMeData/069410/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3655	-5	5	-0.14	117373130	32846	171.93	3550	3660	3545	4755	2565	3660	3573.44	0.47	7852	3766	3712	3626	3572	3486	3740	3600	51	1095	500	2190	5	1	10244824	374	-28.12	0.69	12	0.32	-130.00	5266.00	8450	20230919	-56.75	3465	20240725	5.48	7600	-51.91	20240126	3465	5.48	20240725	8450	-56.75	20230919	3465	5.48	20240725	3.53	N	069410	500	51 억	48140	N	N	10	N	N
3	20240731	150641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3610	-50	5	-1.37	109289590	30605	160.20	3550	3615	3545	4755	2565	3660	3570.97	0.47	7069	3766	3712	3626	3572	3486	3740	3600	51	1095	500	2190	5	1	10244824	370	-27.77	0.69	12	0.30	-130.00	5266.00	8450	20230919	-57.28	3465	20240725	4.18	7600	-52.50	20240126	3465	4.18	20240725	8450	-57.28	20230919	3465	4.18	20240725	3.53	N	069410	500	51 억	48140	N	N	6	N	N
4	20240731	140642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3590	-70	5	-1.91	94112990	26393	138.15	3550	3615	3545	4755	2565	3660	3565.83	0.47	3950	3766	3712	3626	3572	3486	3740	3600	51	1095	500	2190	5	1	10244824	368	-27.62	0.68	12	0.26	-130.00	5266.00	8450	20230919	-57.51	3465	20240725	3.61	7600	-52.76	20240126	3465	3.61	20240725	8450	-57.51	20230919	3465	3.61	20240725	3.53	N	069410	500	51 억	48140	N	N	6	N	N
5	20240731	130640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3615	-45	5	-1.23	93205310	26141	136.84	3550	3615	3545	4755	2565	3660	3565.48	0.47	3950	3766	3712	3626	3572	3486	3740	3600	51	1095	500	2190	5	1	10244824	370	-27.81	0.69	12	0.26	-130.00	5266.00	8450	20230919	-57.22	3465	20240725	4.33	7600	-52.43	20240126	3465	4.33	20240725	8450	-57.22	20230919	3465	4.33	20240725	3.53	N	069410	500	51 억	48140	N	N	6	N	N
6	20240731	120641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3600	-60	5	-1.64	88438035	24818	129.91	3550	3610	3545	4755	2565	3660	3563.46	0.47	4050	3766	3712	3626	3572	3486	3740	3600	51	1095	500	2190	5	1	10244824	369	-27.69	0.68	12	0.24	-130.00	5266.00	8450	20230919	-57.40	3465	20240725	3.90	7600	-52.63	20240126	3465	3.90	20240725	8450	-57.40	20230919	3465	3.90	20240725	3.53	N	069410	500	51 억	48140	N	N	6	N	N
7	20240731	110642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3610	-50	5	-1.37	83618890	23475	122.88	3550	3610	3545	4755	2565	3660	3562.04	0.47	3609	3766	3712	3626	3572	3486	3740	3600	51	1095	500	2190	5	1	10244824	370	-27.77	0.69	12	0.23	-130.00	5266.00	8450	20230919	-57.28	3465	20240725	4.18	7600	-52.50	20240126	3465	4.18	20240725	8450	-57.28	20230919	3465	4.18	20240725	3.53	N	069410	500	51 억	48140	N	N	6	N	N
8	20240731	100640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3550	-110	5	-3.01	57166900	16072	84.13	3550	3600	3550	4755	2565	3660	3556.93	0.47	1371	3766	3712	3626	3572	3486	3740	3600	51	1095	500	2190	5	1	10244824	364	-27.31	0.67	12	0.16	-130.00	5266.00	8450	20230919	-57.99	3465	20240725	2.45	7600	-53.29	20240126	3465	2.45	20240725	8450	-57.99	20230919	3465	2.45	20240725	3.53	N	069410	500	51 억	48140	N	N	6	N	N
9	20240731	090634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3570	-90	5	-2.46	42099690	11845	62.00	3550	3600	3550	4755	2565	3660	3554.22	0.47	618	3766	3712	3626	3572	3486	3740	3600	51	1095	500	2190	5	1	10244824	366	-27.46	0.68	12	0.12	-130.00	5266.00	8450	20230919	-57.75	3465	20240725	3.03	7600	-53.03	20240126	3465	3.03	20240725	8450	-57.75	20230919	3465	3.03	20240725	3.53	N	069410	500	51 억	48140	N	N	6	N	N
10	20240730	160624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3660	0	3	0.00	68866410	19103	149.24	3540	3680	3540	4755	2565	3660	3605.00	0.50	-2637	3693	3676	3643	3626	3593	3685	3635	51	1095	500	2190	5	1	10244824	375	-28.15	0.70	12	0.19	-130.00	5266.00	8450	20230919	-56.69	3465	20240725	5.63	7600	-51.84	20240126	3465	5.63	20240725	8450	-56.69	20230919	3465	5.63	20240725	3.60	N	069410	500	51 억	50777	N	N	6	N	N
11	20240730	150634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3620	-40	5	-1.09	65385610	18147	141.77	3540	3680	3540	4755	2565	3660	3603.11	0.50	-2473	3693	3676	3643	3626	3593	3685	3635	51	1095	500	2190	5	1	10244824	371	-27.85	0.69	12	0.18	-130.00	5266.00	8450	20230919	-57.16	3465	20240725	4.47	7600	-52.37	20240126	3465	4.47	20240725	8450	-57.16	20230919	3465	4.47	20240725	3.60	N	069410	500	51 억	50777	N	N	8	N	N
12	20240730	140627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	-15	5	-0.41	53606725	14898	116.39	3540	3680	3540	4755	2565	3660	3598.25	0.50	-2816	3693	3676	3643	3626	3593	3685	3635	51	1095	500	2190	5	1	10244824	373	-28.04	0.69	12	0.15	-130.00	5266.00	8450	20230919	-56.86	3465	20240725	5.19	7600	-52.04	20240126	3465	5.19	20240725	8450	-56.86	20230919	3465	5.19	20240725	3.60	N	069410	500	51 억	50777	N	N	8	N	N
13	20240730	130631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3630	-30	5	-0.82	51937425	14437	112.79	3540	3680	3540	4755	2565	3660	3597.52	0.50	-2838	3693	3676	3643	3626	3593	3685	3635	51	1095	500	2190	5	1	10244824	372	-27.92	0.69	12	0.14	-130.00	5266.00	8450	20230919	-57.04	3465	20240725	4.76	7600	-52.24	20240126	3465	4.76	20240725	8450	-57.04	20230919	3465	4.76	20240725	3.60	N	069410	500	51 억	50777	N	N	8	N	N
14	20240730	120626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3610	-50	5	-1.37	32231700	9011	70.40	3540	3640	3540	4755	2565	3660	3576.93	0.50	-24	3693	3676	3643	3626	3593	3685	3635	51	1095	500	2190	5	1	10244824	370	-27.77	0.69	12	0.09	-130.00	5266.00	8450	20230919	-57.28	3465	20240725	4.18	7600	-52.50	20240126	3465	4.18	20240725	8450	-57.28	20230919	3465	4.18	20240725	3.60	N	069410	500	51 억	50777	N	N	8	N	N
15	20240730	110632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3600	-60	5	-1.64	31381090	8775	68.55	3540	3640	3540	4755	2565	3660	3576.19	0.50	-23	3693	3676	3643	3626	3593	3685	3635	51	1095	500	2190	5	1	10244824	369	-27.69	0.68	12	0.09	-130.00	5266.00	8450	20230919	-57.40	3465	20240725	3.90	7600	-52.63	20240126	3465	3.90	20240725	8450	-57.40	20230919	3465	3.90	20240725	3.60	N	069410	500	51 억	50777	N	N	8	N	N
16	20240730	100633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3615	-45	5	-1.23	28319075	7925	61.91	3540	3640	3540	4755	2565	3660	3573.38	0.50	-23	3693	3676	3643	3626	3593	3685	3635	51	1095	500	2190	5	1	10244824	370	-27.81	0.69	12	0.08	-130.00	5266.00	8450	20230919	-57.22	3465	20240725	4.33	7600	-52.43	20240126	3465	4.33	20240725	8450	-57.22	20230919	3465	4.33	20240725	3.60	N	069410	500	51 억	50777	N	N	8	N	N
17	20240730	090634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3605	-55	5	-1.50	17701060	4984	38.94	3540	3615	3540	4755	2565	3660	3551.58	0.50	-238	3693	3676	3643	3626	3593	3685	3635	51	1095	500	2190	5	1	10244824	369	-27.73	0.68	12	0.05	-130.00	5266.00	8450	20230919	-57.34	3465	20240725	4.04	7600	-52.57	20240126	3465	4.04	20240725	8450	-57.34	20230919	3465	4.04	20240725	3.60	N	069410	500	51 억	50777	N	N	8	N	N
18	20240729	160623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3660	20	2	0.55	45573295	12538	87.86	3610	3660	3610	4730	2550	3640	3634.61	0.44	5831	3706	3672	3611	3577	3516	3690	3595	51	1090	500	2180	5	1	10244824	375	-28.15	0.70	12	0.12	-130.00	5266.00	8450	20230919	-56.69	3465	20240725	5.63	7600	-51.84	20240126	3465	5.63	20240725	8450	-56.69	20230919	3465	5.63	20240725	3.68	N	069410	500	51 억	45036	N	N	8	N	N
19	20240729	150631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3640	0	3	0.00	40568055	11168	78.26	3610	3660	3610	4730	2550	3640	3632.53	0.44	5731	3706	3672	3611	3577	3516	3690	3595	51	1090	500	2180	5	1	10244824	373	-28.00	0.69	12	0.11	-130.00	5266.00	8450	20230919	-56.92	3465	20240725	5.05	7600	-52.11	20240126	3465	5.05	20240725	8450	-56.92	20230919	3465	5.05	20240725	3.68	N	069410	500	51 억	45036	N	N	2	N	N
20	20240729	140635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3640	0	3	0.00	38551060	10614	74.38	3610	3660	3610	4730	2550	3640	3632.10	0.44	5551	3706	3672	3611	3577	3516	3690	3595	51	1090	500	2180	5	1	10244824	373	-28.00	0.69	12	0.10	-130.00	5266.00	8450	20230919	-56.92	3465	20240725	5.05	7600	-52.11	20240126	3465	5.05	20240725	8450	-56.92	20230919	3465	5.05	20240725	3.68	N	069410	500	51 억	45036	N	N	2	N	N
21	20240729	130637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3630	-10	5	-0.27	35612290	9805	68.71	3610	3660	3610	4730	2550	3640	3632.05	0.44	5570	3706	3672	3611	3577	3516	3690	3595	51	1090	500	2180	5	1	10244824	372	-27.92	0.69	12	0.10	-130.00	5266.00	8450	20230919	-57.04	3465	20240725	4.76	7600	-52.24	20240126	3465	4.76	20240725	8450	-57.04	20230919	3465	4.76	20240725	3.68	N	069410	500	51 억	45036	N	N	2	N	N
22	20240729	120630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3655	15	2	0.41	27623830	7608	53.31	3610	3660	3610	4730	2550	3640	3630.89	0.44	4528	3706	3672	3611	3577	3516	3690	3595	51	1090	500	2180	5	1	10244824	374	-28.12	0.69	12	0.07	-130.00	5266.00	8450	20230919	-56.75	3465	20240725	5.48	7600	-51.91	20240126	3465	5.48	20240725	8450	-56.75	20230919	3465	5.48	20240725	3.68	N	069410	500	51 억	45036	N	N	2	N	N
23	20240729	110628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3660	20	2	0.55	26002055	7164	50.20	3610	3660	3610	4730	2550	3640	3629.54	0.44	4637	3706	3672	3611	3577	3516	3690	3595	51	1090	500	2180	5	1	10244824	375	-28.15	0.70	12	0.07	-130.00	5266.00	8450	20230919	-56.69	3465	20240725	5.63	7600	-51.84	20240126	3465	5.63	20240725	8450	-56.69	20230919	3465	5.63	20240725	3.68	N	069410	500	51 억	45036	N	N	2	N	N
24	20240729	100625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3650	10	2	0.27	24215770	6673	46.76	3610	3660	3610	4730	2550	3640	3628.92	0.44	4518	3706	3672	3611	3577	3516	3690	3595	51	1090	500	2180	5	1	10244824	374	-28.08	0.69	12	0.07	-130.00	5266.00	8450	20230919	-56.80	3465	20240725	5.34	7600	-51.97	20240126	3465	5.34	20240725	8450	-56.80	20230919	3465	5.34	20240725	3.68	N	069410	500	51 억	45036	N	N	2	N	N
25	20240729	090624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3640	0	3	0.00	1505400	417	2.92	3610	3640	3610	4730	2550	3640	3610.07	0.44	279	3706	3672	3611	3577	3516	3690	3595	51	1090	500	2180	5	1	10244824	373	-28.00	0.69	12	0.00	-130.00	5266.00	8450	20230919	-56.92	3465	20240725	5.05	7600	-52.11	20240126	3465	5.05	20240725	8450	-56.92	20230919	3465	5.05	20240725	3.68	N	069410	500	51 억	45036	N	N	2	N	N
26	20240726	160615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3640	-5	5	-0.14	51358480	14270	38.27	3590	3645	3550	4735	2555	3645	3598.71	0.38	4655	3771	3707	3586	3522	3401	3740	3555	51	1090	500	2180	5	1	10244824	373	-28.00	0.69	12	0.14	-130.00	5266.00	8450	20230919	-56.92	3465	20240725	5.05	7600	-52.11	20240126	3465	5.05	20240725	8450	-56.92	20230919	3465	5.05	20240725	3.80	N	069410	500	51 억	38682	N	N	2	N	N
27	20240726	150621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3630	-15	5	-0.41	45573650	12680	34.01	3590	3645	3550	4735	2555	3645	3594.14	0.38	4198	3771	3707	3586	3522	3401	3740	3555	51	1090	500	2180	5	1	10244824	372	-27.92	0.69	12	0.12	-130.00	5266.00	8450	20230919	-57.04	3465	20240725	4.76	7600	-52.24	20240126	3465	4.76	20240725	8450	-57.04	20230919	3465	4.76	20240725	3.80	N	069410	500	51 억	38682	N	N	3	N	N
28	20240726	140623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3590	-55	5	-1.51	41287415	11492	30.82	3590	3645	3550	4735	2555	3645	3592.71	0.38	3220	3771	3707	3586	3522	3401	3740	3555	51	1090	500	2180	5	1	10244824	368	-27.62	0.68	12	0.11	-130.00	5266.00	8450	20230919	-57.51	3465	20240725	3.61	7600	-52.76	20240126	3465	3.61	20240725	8450	-57.51	20230919	3465	3.61	20240725	3.80	N	069410	500	51 억	38682	N	N	3	N	N
29	20240726	130623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3615	-30	5	-0.82	32787705	9129	24.49	3590	3645	3550	4735	2555	3645	3591.60	0.38	1722	3771	3707	3586	3522	3401	3740	3555	51	1090	500	2180	5	1	10244824	370	-27.81	0.69	12	0.09	-130.00	5266.00	8450	20230919	-57.22	3465	20240725	4.33	7600	-52.43	20240126	3465	4.33	20240725	8450	-57.22	20230919	3465	4.33	20240725	3.80	N	069410	500	51 억	38682	N	N	3	N	N
30	20240726	120626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3610	-35	5	-0.96	24462820	6814	18.28	3590	3645	3550	4735	2555	3645	3590.08	0.38	1639	3771	3707	3586	3522	3401	3740	3555	51	1090	500	2180	5	1	10244824	370	-27.77	0.69	12	0.07	-130.00	5266.00	8450	20230919	-57.28	3465	20240725	4.18	7600	-52.50	20240126	3465	4.18	20240725	8450	-57.28	20230919	3465	4.18	20240725	3.80	N	069410	500	51 억	38682	N	N	3	N	N
31	20240726	110625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3605	-40	5	-1.10	18676470	5203	13.96	3590	3645	3550	4735	2555	3645	3589.56	0.38	1073	3771	3707	3586	3522	3401	3740	3555	51	1090	500	2180	5	1	10244824	369	-27.73	0.68	12	0.05	-130.00	5266.00	8450	20230919	-57.34	3465	20240725	4.04	7600	-52.57	20240126	3465	4.04	20240725	8450	-57.34	20230919	3465	4.04	20240725	3.80	N	069410	500	51 억	38682	N	N	3	N	N
32	20240726	100623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3600	-45	5	-1.23	16019110	4463	11.97	3590	3645	3550	4735	2555	3645	3589.31	0.38	1152	3771	3707	3586	3522	3401	3740	3555	51	1090	500	2180	5	1	10244824	369	-27.69	0.68	12	0.04	-130.00	5266.00	8450	20230919	-57.40	3465	20240725	3.90	7600	-52.63	20240126	3465	3.90	20240725	8450	-57.40	20230919	3465	3.90	20240725	3.80	N	069410	500	51 억	38682	N	N	3	N	N
33	20240726	090618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3625	-20	5	-0.55	3893225	1083	2.90	3590	3645	3590	4735	2555	3645	3594.85	0.38	252	3771	3707	3586	3522	3401	3740	3555	51	1090	500	2180	5	1	10244824	371	-27.88	0.69	12	0.01	-130.00	5266.00	8450	20230919	-57.10	3465	20240725	4.62	7600	-52.30	20240126	3465	4.62	20240725	8450	-57.10	20230919	3465	4.62	20240725	3.80	N	069410	500	51 억	38682	N	N	3	N	N
34	20240725	160619	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3645	20	2	0.55	131487100	37164	89.62	3590	3650	3465	4710	2540	3625	3537.62	0.39	-1424	3878	3751	3673	3546	3468	3815	3610	51	1085	500	2170	5	1	10244824	373	-28.04	0.69	12	0.36	-130.00	5266.00	8450	20230919	-56.86	3465	20240725	5.19	7600	-52.04	20240126	3465	5.19	20240725	8450	-56.86	20230919	3465	5.19	20240725	3.82	N	069410	500	51 억	40100	N	N	3	N	N
35	20240725	150628	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3645	20	2	0.55	128494865	36338	87.62	3590	3650	3465	4710	2540	3625	3536.10	0.39	-1362	3878	3751	3673	3546	3468	3815	3610	51	1085	500	2170	5	1	10244824	373	-28.04	0.69	12	0.35	-130.00	5266.00	8450	20230919	-56.86	3465	20240725	5.19	7600	-52.04	20240126	3465	5.19	20240725	8450	-56.86	20230919	3465	5.19	20240725	3.82	N	069410	500	51 억	40100	N	N	0	N	N
36	20240725	140627	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3650	25	2	0.69	123379980	34930	84.23	3590	3650	3465	4710	2540	3625	3532.21	0.39	-1429	3878	3751	3673	3546	3468	3815	3610	51	1085	500	2170	5	1	10244824	374	-28.08	0.69	12	0.34	-130.00	5266.00	8450	20230919	-56.80	3465	20240725	5.34	7600	-51.97	20240126	3465	5.34	20240725	8450	-56.80	20230919	3465	5.34	20240725	3.82	N	069410	500	51 억	40100	N	N	0	N	N
37	20240725	130622	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3595	-30	5	-0.83	119045780	33733	81.34	3590	3620	3465	4710	2540	3625	3529.06	0.39	-1420	3878	3751	3673	3546	3468	3815	3610	51	1085	500	2170	5	1	10244824	368	-27.65	0.68	12	0.33	-130.00	5266.00	8450	20230919	-57.46	3465	20240725	3.75	7600	-52.70	20240126	3465	3.75	20240725	8450	-57.46	20230919	3465	3.75	20240725	3.82	N	069410	500	51 억	40100	N	N	0	N	N
38	20240725	120625	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3565	-60	5	-1.66	108250025	30707	74.05	3590	3620	3465	4710	2540	3625	3525.26	0.39	-3055	3878	3751	3673	3546	3468	3815	3610	51	1085	500	2170	5	1	10244824	365	-27.42	0.68	12	0.30	-130.00	5266.00	8450	20230919	-57.81	3465	20240725	2.89	7600	-53.09	20240126	3465	2.89	20240725	8450	-57.81	20230919	3465	2.89	20240725	3.82	N	069410	500	51 억	40100	N	N	0	N	N
39	20240725	110620	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3505	-120	5	-3.31	95809805	27178	65.54	3590	3620	3465	4710	2540	3625	3525.27	0.39	-3510	3878	3751	3673	3546	3468	3815	3610	51	1085	500	2170	5	1	10244824	359	-26.96	0.67	12	0.27	-130.00	5266.00	8450	20230919	-58.52	3465	20240725	1.15	7600	-53.88	20240126	3465	1.15	20240725	8450	-58.52	20230919	3465	1.15	20240725	3.82	N	069410	500	51 억	40100	N	N	0	N	N
40	20240725	100621	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3510	-115	5	-3.17	67280020	19005	45.83	3590	3620	3500	4710	2540	3625	3540.12	0.39	-2674	3878	3751	3673	3546	3468	3815	3610	51	1085	500	2170	5	1	10244824	360	-27.00	0.67	12	0.19	-130.00	5266.00	8450	20230919	-58.46	3500	20240725	0.29	7600	-53.82	20240126	3500	0.29	20240725	8450	-58.46	20230919	3500	0.29	20240725	3.82	N	069410	500	51 억	40100	N	N	0	N	N
41	20240725	090618	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3550	-75	5	-2.07	17495380	4890	11.79	3590	3620	3550	4710	2540	3625	3577.79	0.39	-1016	3878	3751	3673	3546	3468	3815	3610	51	1085	500	2170	5	1	10244824	364	-27.31	0.67	12	0.05	-130.00	5266.00	8450	20230919	-57.99	3550	20240725	0.00	7600	-53.29	20240126	3550	0.00	20240725	8450	-57.99	20230919	3550	0.00	20240725	3.82	N	069410	500	51 억	40100	N	N	0	N	N
42	20240724	160615	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3625	-45	5	-1.23	151038310	41460	162.28	3620	3800	3595	4770	2570	3670	3643.13	0.35	4485	3810	3740	3680	3610	3550	3710	3580	51	1100	500	2200	5	1	10244824	371	-27.88	0.69	12	0.40	-130.00	5266.00	8450	20230919	-57.10	3595	20240724	0.83	7600	-52.30	20240126	3595	0.83	20240724	8450	-57.10	20230919	3595	0.83	20240724	3.92	N	069410	500	51 억	35594	N	N	1	N	N
43	20240724	150624	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3615	-55	5	-1.50	140297895	38485	150.63	3620	3800	3595	4770	2570	3670	3645.52	0.35	4445	3810	3740	3680	3610	3550	3710	3580	51	1100	500	2200	5	1	10244824	370	-27.81	0.69	12	0.38	-130.00	5266.00	8450	20230919	-57.22	3595	20240724	0.56	7600	-52.43	20240126	3595	0.56	20240724	8450	-57.22	20230919	3595	0.56	20240724	3.92	N	069410	500	51 억	35594	N	N	1	N	N
44	20240724	140621	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3610	-60	5	-1.63	130843545	35864	140.37	3620	3800	3600	4770	2570	3670	3648.33	0.35	4594	3810	3740	3680	3610	3550	3710	3580	51	1100	500	2200	5	1	10244824	370	-27.77	0.69	12	0.35	-130.00	5266.00	8450	20230919	-57.28	3600	20240724	0.28	7600	-52.50	20240126	3600	0.28	20240724	8450	-57.28	20230919	3600	0.28	20240724	3.92	N	069410	500	51 억	35594	N	N	1	N	N
45	20240724	130627	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3655	-15	5	-0.41	110619705	30261	118.44	3620	3800	3610	4770	2570	3670	3655.52	0.35	4455	3810	3740	3680	3610	3550	3710	3580	51	1100	500	2200	5	1	10244824	374	-28.12	0.69	12	0.30	-130.00	5266.00	8450	20230919	-56.75	3610	20240724	1.25	7600	-51.91	20240126	3610	1.25	20240724	8450	-56.75	20230919	3610	1.25	20240724	3.92	N	069410	500	51 억	35594	N	N	1	N	N
46	20240724	120627	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3645	-25	5	-0.68	95685015	26141	102.32	3620	3800	3615	4770	2570	3670	3660.34	0.35	4186	3810	3740	3680	3610	3550	3710	3580	51	1100	500	2200	5	1	10244824	373	-28.04	0.69	12	0.26	-130.00	5266.00	8450	20230919	-56.86	3615	20240724	0.83	7600	-52.04	20240126	3615	0.83	20240724	8450	-56.86	20230919	3615	0.83	20240724	3.92	N	069410	500	51 억	35594	N	N	1	N	N
47	20240724	110624	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3675	5	2	0.14	89470025	24432	95.63	3620	3800	3615	4770	2570	3670	3662.00	0.35	3237	3810	3740	3680	3610	3550	3710	3580	51	1100	500	2200	5	1	10244824	376	-28.27	0.70	12	0.24	-130.00	5266.00	8450	20230919	-56.51	3615	20240724	1.66	7600	-51.64	20240126	3615	1.66	20240724	8450	-56.51	20230919	3615	1.66	20240724	3.92	N	069410	500	51 억	35594	N	N	1	N	N
48	20240724	100625	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3720	50	2	1.36	75081445	20526	80.34	3620	3800	3615	4770	2570	3670	3657.87	0.35	2287	3810	3740	3680	3610	3550	3710	3580	51	1100	500	2200	5	1	10244824	381	-28.62	0.71	12	0.20	-130.00	5266.00	8450	20230919	-55.98	3615	20240724	2.90	7600	-51.05	20240126	3615	2.90	20240724	8450	-55.98	20230919	3615	2.90	20240724	3.92	N	069410	500	51 억	35594	N	N	1	N	N
49	20240724	090620	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3660	-10	5	-0.27	27347745	7549	29.55	3620	3660	3615	4770	2570	3670	3622.70	0.35	-322	3810	3740	3680	3610	3550	3710	3580	51	1100	500	2200	5	1	10244824	375	-28.15	0.70	12	0.07	-130.00	5266.00	8450	20230919	-56.69	3615	20240724	1.24	7600	-51.84	20240126	3615	1.24	20240724	8450	-56.69	20230919	3615	1.24	20240724	3.92	N	069410	500	51 억	35594	N	N	1	N	N
50	20240723	160613	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3670	-20	5	-0.54	93239580	25496	49.80	3710	3750	3620	4795	2585	3690	3657.03	0.32	2920	3883	3786	3708	3611	3533	3747	3572	51	1105	500	2210	5	1	10244824	376	-28.23	0.70	12	0.25	-130.00	5266.00	8450	20230919	-56.57	3620	20240723	1.38	7600	-51.71	20240126	3620	1.38	20240723	8450	-56.57	20230919	3620	1.38	20240723	4.13	N	069410	500	51 억	32845	N	N	1	N	N
51	20240723	150626	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3655	-35	5	-0.95	85224905	23303	45.51	3710	3750	3620	4795	2585	3690	3657.25	0.32	2690	3883	3786	3708	3611	3533	3747	3572	51	1105	500	2210	5	1	10244824	374	-28.12	0.69	12	0.23	-130.00	5266.00	8450	20230919	-56.75	3620	20240723	0.97	7600	-51.91	20240126	3620	0.97	20240723	8450	-56.75	20230919	3620	0.97	20240723	4.13	N	069410	500	51 억	32845	N	N	4	N	N
52	20240723	140615	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3655	-35	5	-0.95	68921785	18836	36.79	3710	3750	3620	4795	2585	3690	3659.05	0.32	-127	3883	3786	3708	3611	3533	3747	3572	51	1105	500	2210	5	1	10244824	374	-28.12	0.69	12	0.18	-130.00	5266.00	8450	20230919	-56.75	3620	20240723	0.97	7600	-51.91	20240126	3620	0.97	20240723	8450	-56.75	20230919	3620	0.97	20240723	4.13	N	069410	500	51 억	32845	N	N	4	N	N
53	20240723	130612	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3640	-50	5	-1.36	37543685	10202	19.93	3710	3750	3620	4795	2585	3690	3680.03	0.32	-1359	3883	3786	3708	3611	3533	3747	3572	51	1105	500	2210	5	1	10244824	373	-28.00	0.69	12	0.10	-130.00	5266.00	8450	20230919	-56.92	3620	20240723	0.55	7600	-52.11	20240126	3620	0.55	20240723	8450	-56.92	20230919	3620	0.55	20240723	4.13	N	069410	500	51 억	32845	N	N	4	N	N
54	20240723	120617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3680	-10	5	-0.27	25192860	6813	13.31	3710	3750	3660	4795	2585	3690	3697.76	0.32	-1338	3883	3786	3708	3611	3533	3747	3572	51	1105	500	2210	5	1	10244824	377	-28.31	0.70	12	0.07	-130.00	5266.00	8450	20230919	-56.45	3630	20240722	1.38	7600	-51.58	20240126	3630	1.38	20240722	8450	-56.45	20230919	3630	1.38	20240722	4.13	N	069410	500	51 억	32845	N	N	4	N	N
55	20240723	110620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3700	10	2	0.27	24062970	6507	12.71	3710	3750	3660	4795	2585	3690	3698.01	0.32	-1268	3883	3786	3708	3611	3533	3747	3572	51	1105	500	2210	5	1	10244824	379	-28.46	0.70	12	0.06	-130.00	5266.00	8450	20230919	-56.21	3630	20240722	1.93	7600	-51.32	20240126	3630	1.93	20240722	8450	-56.21	20230919	3630	1.93	20240722	4.13	N	069410	500	51 억	32845	N	N	4	N	N
56	20240723	100617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3710	20	2	0.54	9004265	2424	4.73	3710	3750	3695	4795	2585	3690	3714.63	0.32	669	3883	3786	3708	3611	3533	3747	3572	51	1105	500	2210	5	1	10244824	380	-28.54	0.70	12	0.02	-130.00	5266.00	8450	20230919	-56.09	3630	20240722	2.20	7600	-51.18	20240126	3630	2.20	20240722	8450	-56.09	20230919	3630	2.20	20240722	4.13	N	069410	500	51 억	32845	N	N	4	N	N
57	20240723	090620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3740	50	2	1.36	3989750	1072	2.09	3710	3750	3710	4795	2585	3690	3721.78	0.32	405	3883	3786	3708	3611	3533	3747	3572	51	1105	500	2210	5	1	10244824	383	-28.77	0.71	12	0.01	-130.00	5266.00	8450	20230919	-55.74	3630	20240722	3.03	7600	-50.79	20240126	3630	3.03	20240722	8450	-55.74	20230919	3630	3.03	20240722	4.13	N	069410	500	51 억	32845	N	N	4	N	N
58	20240722	160611	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3690	-20	5	-0.54	188944875	51191	57.73	3740	3805	3630	4820	2600	3710	3690.98	0.34	-2409	4170	3940	3805	3575	3440	3872	3507	51	1110	500	2220	5	1	10244824	378	-28.38	0.70	12	0.50	-130.00	5266.00	8450	20230919	-56.33	3630	20240722	1.65	7600	-51.45	20240126	3630	1.65	20240722	8450	-56.33	20230919	3630	1.65	20240722	4.20	N	069410	500	51 억	34433	N	N	4	N	N
59	20240722	150616	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3660	-50	5	-1.35	185859545	50352	56.78	3740	3805	3630	4820	2600	3710	3691.20	0.34	-2099	4170	3940	3805	3575	3440	3872	3507	51	1110	500	2220	5	1	10244824	375	-28.15	0.70	12	0.49	-130.00	5266.00	8450	20230919	-56.69	3630	20240722	0.83	7600	-51.84	20240126	3630	0.83	20240722	8450	-56.69	20230919	3630	0.83	20240722	4.20	N	069410	500	51 억	34433	N	N	0	N	N
60	20240722	140617	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3650	-60	5	-1.62	166667915	45079	50.84	3740	3805	3645	4820	2600	3710	3697.24	0.34	-3216	4170	3940	3805	3575	3440	3872	3507	51	1110	500	2220	5	1	10244824	374	-28.08	0.69	12	0.44	-130.00	5266.00	8450	20230919	-56.80	3645	20240722	0.14	7600	-51.97	20240126	3645	0.14	20240722	8450	-56.80	20230919	3645	0.14	20240722	4.20	N	069410	500	51 억	34433	N	N	0	N	N
61	20240722	130614	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3685	-25	5	-0.67	99712300	26792	30.21	3740	3805	3660	4820	2600	3710	3721.72	0.34	-4197	4170	3940	3805	3575	3440	3872	3507	51	1110	500	2220	5	1	10244824	378	-28.35	0.70	12	0.26	-130.00	5266.00	8450	20230919	-56.39	3660	20240722	0.68	7600	-51.51	20240126	3660	0.68	20240722	8450	-56.39	20230919	3660	0.68	20240722	4.20	N	069410	500	51 억	34433	N	N	0	N	N
62	20240722	120615	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3730	20	2	0.54	93571830	25127	28.34	3740	3805	3660	4820	2600	3710	3723.96	0.34	-4671	4170	3940	3805	3575	3440	3872	3507	51	1110	500	2220	5	1	10244824	382	-28.69	0.71	12	0.25	-130.00	5266.00	8450	20230919	-55.86	3660	20240722	1.91	7600	-50.92	20240126	3660	1.91	20240722	8450	-55.86	20230919	3660	1.91	20240722	4.20	N	069410	500	51 억	34433	N	N	0	N	N
63	20240722	110613	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3690	-20	5	-0.54	85528580	22942	25.87	3740	3805	3660	4820	2600	3710	3728.04	0.34	-5141	4170	3940	3805	3575	3440	3872	3507	51	1110	500	2220	5	1	10244824	378	-28.38	0.70	12	0.22	-130.00	5266.00	8450	20230919	-56.33	3660	20240722	0.82	7600	-51.45	20240126	3660	0.82	20240722	8450	-56.33	20230919	3660	0.82	20240722	4.20	N	069410	500	51 억	34433	N	N	0	N	N
64	20240722	100615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3720	10	2	0.27	62778410	16784	18.93	3740	3805	3700	4820	2600	3710	3740.37	0.34	-3668	4170	3940	3805	3575	3440	3872	3507	51	1110	500	2220	5	1	10244824	381	-28.62	0.71	12	0.16	-130.00	5266.00	8450	20230919	-55.98	3670	20240719	1.36	7600	-51.05	20240126	3670	1.36	20240719	8450	-55.98	20230919	3670	1.36	20240719	4.20	N	069410	500	51 억	34433	N	N	0	N	N
65	20240722	090614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	55	2	1.48	6423525	1713	1.93	3740	3770	3740	4820	2600	3710	3749.87	0.34	651	4170	3940	3805	3575	3440	3872	3507	51	1110	500	2220	5	1	10244824	386	-28.96	0.71	12	0.02	-130.00	5266.00	8450	20230919	-55.44	3670	20240719	2.59	7600	-50.46	20240126	3670	2.59	20240719	8450	-55.44	20230919	3670	2.59	20240719	4.20	N	069410	500	51 억	34433	N	N	0	N	N
66	20240719	160601	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3710	-250	5	-6.31	326221865	86054	272.82	4035	4035	3670	5140	2775	3960	3791.37	0.32	1560	4166	4062	4006	3902	3846	4035	3875	51	1180	500	2370	5	1	10244824	380	-28.54	0.70	12	0.84	-130.00	5266.00	8450	20230919	-56.09	3670	20240719	1.09	7600	-51.18	20240126	3670	1.09	20240719	8450	-56.09	20230919	3670	1.09	20240719	4.27	N	069410	500	51 억	32295	N	N	0	N	N
67	20240719	150606	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3755	-205	5	-5.18	305753090	80546	255.36	4035	4035	3670	5140	2775	3960	3796.01	0.32	3265	4166	4062	4006	3902	3846	4035	3875	51	1180	500	2370	5	1	10244824	385	-28.88	0.71	12	0.79	-130.00	5266.00	8450	20230919	-55.56	3670	20240719	2.32	7600	-50.59	20240126	3670	2.32	20240719	8450	-55.56	20230919	3670	2.32	20240719	4.27	N	069410	500	51 억	32295	N	N	0	N	N
68	20240719	140611	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3795	-165	5	-4.17	249803390	65626	208.06	4035	4035	3670	5140	2775	3960	3806.47	0.32	-674	4166	4062	4006	3902	3846	4035	3875	51	1180	500	2370	5	1	10244824	389	-29.19	0.72	12	0.64	-130.00	5266.00	8450	20230919	-55.09	3670	20240719	3.41	7600	-50.07	20240126	3670	3.41	20240719	8450	-55.09	20230919	3670	3.41	20240719	4.27	N	069410	500	51 억	32295	N	N	0	N	N
69	20240719	130602	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3810	-150	5	-3.79	175246405	45740	145.01	4035	4035	3740	5140	2775	3960	3831.36	0.32	-2271	4166	4062	4006	3902	3846	4035	3875	51	1180	500	2370	5	1	10244824	390	-29.31	0.72	12	0.45	-130.00	5266.00	8450	20230919	-54.91	3740	20240719	1.87	7600	-49.87	20240126	3740	1.87	20240719	8450	-54.91	20230919	3740	1.87	20240719	4.27	N	069410	500	51 억	32295	N	N	0	N	N
70	20240719	120602	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3800	-160	5	-4.04	167627885	43735	138.66	4035	4035	3740	5140	2775	3960	3832.81	0.32	-1633	4166	4062	4006	3902	3846	4035	3875	51	1180	500	2370	5	1	10244824	389	-29.23	0.72	12	0.43	-130.00	5266.00	8450	20230919	-55.03	3740	20240719	1.60	7600	-50.00	20240126	3740	1.60	20240719	8450	-55.03	20230919	3740	1.60	20240719	4.27	N	069410	500	51 억	32295	N	N	0	N	N
71	20240719	110606	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3795	-165	5	-4.17	129990430	33756	107.02	4035	4035	3740	5140	2775	3960	3850.88	0.32	-1199	4166	4062	4006	3902	3846	4035	3875	51	1180	500	2370	5	1	10244824	389	-29.19	0.72	12	0.33	-130.00	5266.00	8450	20230919	-55.09	3740	20240719	1.47	7600	-50.07	20240126	3740	1.47	20240719	8450	-55.09	20230919	3740	1.47	20240719	4.27	N	069410	500	51 억	32295	N	N	0	N	N
72	20240719	100516	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3870	-90	5	-2.27	61102465	15687	49.73	4035	4035	3845	5140	2775	3960	3895.10	0.32	-1317	4166	4062	4006	3902	3846	4035	3875	51	1180	500	2370	5	1	10244824	396	-29.77	0.73	12	0.15	-130.00	5266.00	8450	20230919	-54.20	3845	20240719	0.65	7600	-49.08	20240126	3845	0.65	20240719	8450	-54.20	20230919	3845	0.65	20240719	4.27	N	069410	500	51 억	32295	N	N	0	N	N
73	20240719	090615	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3985	25	2	0.63	6601355	1652	5.24	4035	4035	3950	5140	2775	3960	3995.98	0.32	-34	4166	4062	4006	3902	3846	4035	3875	51	1180	500	2370	5	1	10244824	408	-30.65	0.76	12	0.02	-130.00	5266.00	8450	20230919	-52.84	3950	20240719	0.89	7600	-47.57	20240126	3950	0.89	20240719	8450	-52.84	20230919	3950	0.89	20240719	4.27	N	069410	500	51 억	32295	N	N	0	N	N
74	20240718	160555	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3960	-160	5	-3.88	126138295	31532	169.25	4110	4110	3950	5350	2885	4120	4000.33	0.36	-4637	4226	4172	4111	4057	3996	4142	4027	51	1230	500	2470	5	1	10244824	406	-30.46	0.75	12	0.31	-130.00	5266.00	8450	20230919	-53.14	3950	20240718	0.25	7600	-47.89	20240126	3950	0.25	20240718	8450	-53.14	20230919	3950	0.25	20240718	4.34	N	069410	500	51 억	36928	N	N	1	N	N
75	20240718	150603	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3975	-145	5	-3.52	113992850	28462	152.78	4110	4110	3950	5350	2885	4120	4005.09	0.36	-4559	4226	4172	4111	4057	3996	4142	4027	51	1230	500	2470	5	1	10244824	407	-30.58	0.75	12	0.28	-130.00	5266.00	8450	20230919	-52.96	3950	20240718	0.63	7600	-47.70	20240126	3950	0.63	20240718	8450	-52.96	20230919	3950	0.63	20240718	4.34	N	069410	500	51 억	36928	N	N	1	N	N
76	20240718	140558	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3985	-135	5	-3.28	108746440	27143	145.70	4110	4110	3950	5350	2885	4120	4006.43	0.36	-4441	4226	4172	4111	4057	3996	4142	4027	51	1230	500	2470	5	1	10244824	408	-30.65	0.76	12	0.26	-130.00	5266.00	8450	20230919	-52.84	3950	20240718	0.89	7600	-47.57	20240126	3950	0.89	20240718	8450	-52.84	20230919	3950	0.89	20240718	4.34	N	069410	500	51 억	36928	N	N	1	N	N
77	20240718	130558	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3985	-135	5	-3.28	85161085	21195	113.77	4110	4110	3975	5350	2885	4120	4017.98	0.36	-3525	4226	4172	4111	4057	3996	4142	4027	51	1230	500	2470	5	1	10244824	408	-30.65	0.76	12	0.21	-130.00	5266.00	8450	20230919	-52.84	3975	20240718	0.25	7600	-47.57	20240126	3975	0.25	20240718	8450	-52.84	20230919	3975	0.25	20240718	4.34	N	069410	500	51 억	36928	N	N	1	N	N
78	20240718	120559	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3985	-135	5	-3.28	75356135	18736	100.57	4110	4110	3975	5350	2885	4120	4022.00	0.36	-2341	4226	4172	4111	4057	3996	4142	4027	51	1230	500	2470	5	1	10244824	408	-30.65	0.76	12	0.18	-130.00	5266.00	8450	20230919	-52.84	3975	20240718	0.25	7600	-47.57	20240126	3975	0.25	20240718	8450	-52.84	20230919	3975	0.25	20240718	4.34	N	069410	500	51 억	36928	N	N	1	N	N
79	20240718	110602	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4000	-120	5	-2.91	56279090	13962	74.94	4110	4110	4000	5350	2885	4120	4030.88	0.36	-1824	4226	4172	4111	4057	3996	4142	4027	51	1230	500	2470	5	1	10244824	410	-30.77	0.76	12	0.14	-130.00	5266.00	8450	20230919	-52.66	4000	20240718	0.00	7600	-47.37	20240126	4000	0.00	20240718	8450	-52.66	20230919	4000	0.00	20240718	4.34	N	069410	500	51 억	36928	N	N	1	N	N
80	20240718	100605	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4010	-110	5	-2.67	43039430	10656	57.20	4110	4110	4000	5350	2885	4120	4038.99	0.36	-1191	4226	4172	4111	4057	3996	4142	4027	51	1230	500	2470	5	1	10244824	411	-30.85	0.76	12	0.10	-130.00	5266.00	8450	20230919	-52.54	4000	20240718	0.25	7600	-47.24	20240126	4000	0.25	20240718	8450	-52.54	20230919	4000	0.25	20240718	4.34	N	069410	500	51 억	36928	N	N	1	N	N
81	20240718	090604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4060	-60	5	-1.46	3618875	887	4.76	4110	4110	4055	5350	2885	4120	4079.90	0.36	-500	4226	4172	4111	4057	3996	4142	4027	51	1230	500	2470	5	1	10244824	416	-31.23	0.77	12	0.01	-130.00	5266.00	8450	20230919	-51.95	4050	20240717	0.25	7600	-46.58	20240126	4050	0.25	20240717	8450	-51.95	20230919	4050	0.25	20240717	4.34	N	069410	500	51 억	36928	N	N	1	N	N
82	20240717	160628	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4120	-30	5	-0.72	76375750	18630	30.33	4160	4165	4050	5390	2905	4150	4099.61	0.42	-6053	4310	4230	4165	4085	4020	4197	4052	51	1240	500	2490	5	1	10244824	422	-31.69	0.78	12	0.18	-130.00	5266.00	8450	20230919	-51.24	4050	20240717	1.73	7600	-45.79	20240126	4050	1.73	20240717	8450	-51.24	20230919	4050	1.73	20240717	4.36	N	069410	500	51 억	42917	N	N	1	N	N
83	20240717	150631	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4110	-40	5	-0.96	69895240	17039	27.74	4160	4165	4070	5390	2905	4150	4102.07	0.42	-5959	4310	4230	4165	4085	4020	4197	4052	51	1240	500	2490	5	1	10244824	421	-31.62	0.78	12	0.17	-130.00	5266.00	8450	20230919	-51.36	4070	20240717	0.98	7600	-45.92	20240126	4070	0.98	20240717	8450	-51.36	20230919	4070	0.98	20240717	4.36	N	069410	500	51 억	42917	N	N	0	N	N
84	20240717	140629	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4110	-40	5	-0.96	38763010	9423	15.34	4160	4165	4085	5390	2905	4150	4113.66	0.42	-3124	4310	4230	4165	4085	4020	4197	4052	51	1240	500	2490	5	1	10244824	421	-31.62	0.78	12	0.09	-130.00	5266.00	8450	20230919	-51.36	4085	20240717	0.61	7600	-45.92	20240126	4085	0.61	20240717	8450	-51.36	20230919	4085	0.61	20240717	4.36	N	069410	500	51 억	42917	N	N	0	N	N
85	20240717	130628	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4105	-45	5	-1.08	25638180	6228	10.14	4160	4165	4085	5390	2905	4150	4116.60	0.42	-723	4310	4230	4165	4085	4020	4197	4052	51	1240	500	2490	5	1	10244824	421	-31.58	0.78	12	0.06	-130.00	5266.00	8450	20230919	-51.42	4085	20240717	0.49	7600	-45.99	20240126	4085	0.49	20240717	8450	-51.42	20230919	4085	0.49	20240717	4.36	N	069410	500	51 억	42917	N	N	0	N	N
86	20240717	120628	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4105	-45	5	-1.08	22841945	5547	9.03	4160	4165	4085	5390	2905	4150	4117.89	0.42	-461	4310	4230	4165	4085	4020	4197	4052	51	1240	500	2490	5	1	10244824	421	-31.58	0.78	12	0.05	-130.00	5266.00	8450	20230919	-51.42	4085	20240717	0.49	7600	-45.99	20240126	4085	0.49	20240717	8450	-51.42	20230919	4085	0.49	20240717	4.36	N	069410	500	51 억	42917	N	N	0	N	N
87	20240717	110629	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4160	10	2	0.24	21049355	5112	8.32	4160	4165	4085	5390	2905	4150	4117.64	0.42	-335	4310	4230	4165	4085	4020	4197	4052	51	1240	500	2490	5	1	10244824	426	-32.00	0.79	12	0.05	-130.00	5266.00	8450	20230919	-50.77	4085	20240717	1.84	7600	-45.26	20240126	4085	1.84	20240717	8450	-50.77	20230919	4085	1.84	20240717	4.36	N	069410	500	51 억	42917	N	N	0	N	N
88	20240717	100628	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4125	-25	5	-0.60	13274350	3221	5.24	4160	4165	4085	5390	2905	4150	4121.19	0.42	231	4310	4230	4165	4085	4020	4197	4052	51	1240	500	2490	5	1	10244824	423	-31.73	0.78	12	0.03	-130.00	5266.00	8450	20230919	-51.18	4085	20240717	0.98	7600	-45.72	20240126	4085	0.98	20240717	8450	-51.18	20230919	4085	0.98	20240717	4.36	N	069410	500	51 억	42917	N	N	0	N	N
89	20240717	090517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4120	-30	5	-0.72	3969510	957	1.56	4160	4160	4120	5390	2905	4150	4147.87	0.42	156	4310	4230	4165	4085	4020	4197	4052	51	1240	500	2490	5	1	10244824	422	-31.69	0.78	12	0.01	-130.00	5266.00	8450	20230919	-51.24	4100	20240716	0.49	7600	-45.79	20240126	4100	0.49	20240716	8450	-51.24	20230919	4100	0.49	20240716	4.36	N	069410	500	51 억	42917	N	N	0	N	N
90	20240716	160629	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4150	-70	5	-1.66	254939600	61412	427.72	4245	4245	4100	5480	2955	4220	4151.30	0.43	-1315	4323	4271	4228	4176	4133	4250	4155	51	1260	500	2530	5	1	10244824	425	-31.92	0.79	12	0.60	-130.00	5266.00	8450	20230919	-50.89	4100	20240716	1.22	7600	-45.39	20240126	4100	1.22	20240716	8450	-50.89	20230919	4100	1.22	20240716	4.39	N	069410	500	51 억	44122	N	N	5	N	N
91	20240716	150635	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4105	-115	5	-2.73	247656050	59646	415.42	4245	4245	4105	5480	2955	4220	4152.10	0.43	-1280	4323	4271	4228	4176	4133	4250	4155	51	1260	500	2530	5	1	10244824	421	-31.58	0.78	12	0.58	-130.00	5266.00	8450	20230919	-51.42	4105	20240716	0.00	7600	-45.99	20240126	4105	0.00	20240716	8450	-51.42	20230919	4105	0.00	20240716	4.39	N	069410	500	51 억	44122	N	N	5	N	N
92	20240716	140634	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4140	-80	5	-1.90	223792660	53852	375.07	4245	4245	4120	5480	2955	4220	4155.70	0.43	-1106	4323	4271	4228	4176	4133	4250	4155	51	1260	500	2530	5	1	10244824	424	-31.85	0.79	12	0.53	-130.00	5266.00	8450	20230919	-51.01	4120	20240716	0.49	7600	-45.53	20240126	4120	0.49	20240716	8450	-51.01	20230919	4120	0.49	20240716	4.39	N	069410	500	51 억	44122	N	N	5	N	N
93	20240716	130634	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4185	-35	5	-0.83	173017925	41574	289.55	4245	4245	4145	5480	2955	4220	4161.69	0.43	-733	4323	4271	4228	4176	4133	4250	4155	51	1260	500	2530	5	1	10244824	429	-32.19	0.79	12	0.41	-130.00	5266.00	8450	20230919	-50.47	4145	20240716	0.97	7600	-44.93	20240126	4145	0.97	20240716	8450	-50.47	20230919	4145	0.97	20240716	4.39	N	069410	500	51 억	44122	N	N	5	N	N
94	20240716	120632	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4165	-55	5	-1.30	157562210	37858	263.67	4245	4245	4150	5480	2955	4220	4161.93	0.43	-89	4323	4271	4228	4176	4133	4250	4155	51	1260	500	2530	5	1	10244824	427	-32.04	0.79	12	0.37	-130.00	5266.00	8450	20230919	-50.71	4150	20240716	0.36	7600	-45.20	20240126	4150	0.36	20240716	8450	-50.71	20230919	4150	0.36	20240716	4.39	N	069410	500	51 억	44122	N	N	5	N	N
95	20240716	110632	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4170	-50	5	-1.18	143109460	34389	239.51	4245	4245	4150	5480	2955	4220	4161.49	0.43	-1058	4323	4271	4228	4176	4133	4250	4155	51	1260	500	2530	5	1	10244824	427	-32.08	0.79	12	0.34	-130.00	5266.00	8450	20230919	-50.65	4150	20240716	0.48	7600	-45.13	20240126	4150	0.48	20240716	8450	-50.65	20230919	4150	0.48	20240716	4.39	N	069410	500	51 억	44122	N	N	5	N	N
96	20240716	100633	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4210	-10	5	-0.24	83320325	19996	139.27	4245	4245	4150	5480	2955	4220	4166.85	0.43	-531	4323	4271	4228	4176	4133	4250	4155	51	1260	500	2530	5	1	10244824	431	-32.38	0.80	12	0.20	-130.00	5266.00	8450	20230919	-50.18	4150	20240716	1.45	7600	-44.61	20240126	4150	1.45	20240716	8450	-50.18	20230919	4150	1.45	20240716	4.39	N	069410	500	51 억	44122	N	N	5	N	N
97	20240716	090630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4245	25	2	0.59	3345060	788	5.49	4245	4245	4245	5480	2955	4220	4245.00	0.43	-172	4323	4271	4228	4176	4133	4250	4155	51	1260	500	2530	5	1	10244824	435	-32.65	0.81	12	0.01	-130.00	5266.00	8450	20230919	-49.76	4150	20240709	2.29	7600	-44.14	20240126	4150	2.29	20240709	8450	-49.76	20230919	4150	2.29	20240709	4.39	N	069410	500	51 억	44122	N	N	5	N	N
98	20240715	160622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4220	-30	5	-0.71	60456790	14341	128.16	4225	4280	4185	5520	2975	4250	4215.66	0.43	-190	4363	4306	4253	4196	4143	4280	4170	51	1270	500	2550	5	1	10244824	432	-32.46	0.80	12	0.14	-130.00	5266.00	8450	20230919	-50.06	4150	20240709	1.69	7600	-44.47	20240126	4150	1.69	20240709	8450	-50.06	20230919	4150	1.69	20240709	4.40	N	069410	500	51 억	44312	N	N	5	N	N
99	20240715	150626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	-40	5	-0.94	56918325	13501	120.65	4225	4280	4185	5520	2975	4250	4215.86	0.43	-339	4363	4306	4253	4196	4143	4280	4170	51	1270	500	2550	5	1	10244824	431	-32.38	0.80	12	0.13	-130.00	5266.00	8450	20230919	-50.18	4150	20240709	1.45	7600	-44.61	20240126	4150	1.45	20240709	8450	-50.18	20230919	4150	1.45	20240709	4.40	N	069410	500	51 억	44312	N	N	2	N	N
100	20240715	140625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4230	-20	5	-0.47	47584300	11275	100.76	4225	4280	4185	5520	2975	4250	4220.34	0.43	-408	4363	4306	4253	4196	4143	4280	4170	51	1270	500	2550	5	1	10244824	433	-32.54	0.80	12	0.11	-130.00	5266.00	8450	20230919	-49.94	4150	20240709	1.93	7600	-44.34	20240126	4150	1.93	20240709	8450	-49.94	20230919	4150	1.93	20240709	4.40	N	069410	500	51 억	44312	N	N	2	N	N
101	20240715	130625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4220	-30	5	-0.71	45078845	10679	95.43	4225	4280	4185	5520	2975	4250	4221.26	0.43	-368	4363	4306	4253	4196	4143	4280	4170	51	1270	500	2550	5	1	10244824	432	-32.46	0.80	12	0.10	-130.00	5266.00	8450	20230919	-50.06	4150	20240709	1.69	7600	-44.47	20240126	4150	1.69	20240709	8450	-50.06	20230919	4150	1.69	20240709	4.40	N	069410	500	51 억	44312	N	N	2	N	N
102	20240715	120625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4245	-5	5	-0.12	33155105	7864	70.28	4225	4280	4185	5520	2975	4250	4216.06	0.43	-187	4363	4306	4253	4196	4143	4280	4170	51	1270	500	2550	5	1	10244824	435	-32.65	0.81	12	0.08	-130.00	5266.00	8450	20230919	-49.76	4150	20240709	2.29	7600	-44.14	20240126	4150	2.29	20240709	8450	-49.76	20230919	4150	2.29	20240709	4.40	N	069410	500	51 억	44312	N	N	2	N	N
103	20240715	110625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4245	-5	5	-0.12	13975010	3303	29.52	4225	4280	4200	5520	2975	4250	4231.01	0.43	-164	4363	4306	4253	4196	4143	4280	4170	51	1270	500	2550	5	1	10244824	435	-32.65	0.81	12	0.03	-130.00	5266.00	8450	20230919	-49.76	4150	20240709	2.29	7600	-44.14	20240126	4150	2.29	20240709	8450	-49.76	20230919	4150	2.29	20240709	4.40	N	069410	500	51 억	44312	N	N	2	N	N
104	20240715	100625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4265	15	2	0.35	11204725	2648	23.66	4225	4280	4200	5520	2975	4250	4231.39	0.43	-159	4363	4306	4253	4196	4143	4280	4170	51	1270	500	2550	5	1	10244824	437	-32.81	0.81	12	0.03	-130.00	5266.00	8450	20230919	-49.53	4150	20240709	2.77	7600	-43.88	20240126	4150	2.77	20240709	8450	-49.53	20230919	4150	2.77	20240709	4.40	N	069410	500	51 억	44312	N	N	2	N	N
105	20240715	090626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4265	15	2	0.35	6980950	1654	14.78	4225	4280	4200	5520	2975	4250	4220.65	0.43	-1	4363	4306	4253	4196	4143	4280	4170	51	1270	500	2550	5	1	10244824	437	-32.81	0.81	12	0.02	-130.00	5266.00	8450	20230919	-49.53	4150	20240709	2.77	7600	-43.88	20240126	4150	2.77	20240709	8450	-49.53	20230919	4150	2.77	20240709	4.40	N	069410	500	51 억	44312	N	N	2	N	N
106	20240712	160620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4250	5	2	0.12	46035440	10857	101.27	4290	4310	4200	5510	2975	4245	4240.16	0.43	97	4375	4310	4275	4210	4175	4292	4192	51	1265	500	2540	5	1	10244824	435	-32.69	0.81	12	0.11	-130.00	5266.00	8450	20230919	-49.70	4150	20240709	2.41	7600	-44.08	20240126	4150	2.41	20240709	8450	-49.70	20230919	4150	2.41	20240709	4.44	N	069410	500	51 억	44165	N	N	2	N	N
107	20240712	150624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4230	-15	5	-0.35	41092100	9687	90.36	4290	4310	4200	5510	2975	4245	4241.98	0.43	141	4375	4310	4275	4210	4175	4292	4192	51	1265	500	2540	5	1	10244824	433	-32.54	0.80	12	0.09	-130.00	5266.00	8450	20230919	-49.94	4150	20240709	1.93	7600	-44.34	20240126	4150	1.93	20240709	8450	-49.94	20230919	4150	1.93	20240709	4.44	N	069410	500	51 억	44165	N	N	248	N	N
108	20240712	140628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4270	25	2	0.59	29555210	6953	64.85	4290	4310	4205	5510	2975	4245	4250.71	0.43	-99	4375	4310	4275	4210	4175	4292	4192	51	1265	500	2540	5	1	10244824	437	-32.85	0.81	12	0.07	-130.00	5266.00	8450	20230919	-49.47	4150	20240709	2.89	7600	-43.82	20240126	4150	2.89	20240709	8450	-49.47	20230919	4150	2.89	20240709	4.44	N	069410	500	51 억	44165	N	N	248	N	N
109	20240712	130623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4245	0	3	0.00	27185100	6395	59.65	4290	4310	4205	5510	2975	4245	4250.99	0.43	-108	4375	4310	4275	4210	4175	4292	4192	51	1265	500	2540	5	1	10244824	435	-32.65	0.81	12	0.06	-130.00	5266.00	8450	20230919	-49.76	4150	20240709	2.29	7600	-44.14	20240126	4150	2.29	20240709	8450	-49.76	20230919	4150	2.29	20240709	4.44	N	069410	500	51 억	44165	N	N	248	N	N
110	20240712	120624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4285	40	2	0.94	25178360	5923	55.25	4290	4310	4205	5510	2975	4245	4250.95	0.43	-145	4375	4310	4275	4210	4175	4292	4192	51	1265	500	2540	5	1	10244824	439	-32.96	0.81	12	0.06	-130.00	5266.00	8450	20230919	-49.29	4150	20240709	3.25	7600	-43.62	20240126	4150	3.25	20240709	8450	-49.29	20230919	4150	3.25	20240709	4.44	N	069410	500	51 억	44165	N	N	248	N	N
111	20240712	110621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4285	40	2	0.94	25152700	5917	55.19	4290	4310	4205	5510	2975	4245	4250.92	0.43	-143	4375	4310	4275	4210	4175	4292	4192	51	1265	500	2540	5	1	10244824	439	-32.96	0.81	12	0.06	-130.00	5266.00	8450	20230919	-49.29	4150	20240709	3.25	7600	-43.62	20240126	4150	3.25	20240709	8450	-49.29	20230919	4150	3.25	20240709	4.44	N	069410	500	51 억	44165	N	N	248	N	N
112	20240712	100623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4235	-10	5	-0.24	14439570	3408	31.79	4290	4310	4205	5510	2975	4245	4236.96	0.43	421	4375	4310	4275	4210	4175	4292	4192	51	1265	500	2540	5	1	10244824	434	-32.58	0.80	12	0.03	-130.00	5266.00	8450	20230919	-49.88	4150	20240709	2.05	7600	-44.28	20240126	4150	2.05	20240709	8450	-49.88	20230919	4150	2.05	20240709	4.44	N	069410	500	51 억	44165	N	N	248	N	N
113	20240712	090620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4310	65	2	1.53	386340	90	0.84	4290	4310	4250	5510	2975	4245	4292.67	0.43	5	4375	4310	4275	4210	4175	4292	4192	51	1265	500	2540	5	1	10244824	442	-33.15	0.82	12	0.00	-130.00	5266.00	8450	20230919	-48.99	4150	20240709	3.86	7600	-43.29	20240126	4150	3.86	20240709	8450	-48.99	20230919	4150	3.86	20240709	4.44	N	069410	500	51 억	44165	N	N	248	N	N
114	20240711	160618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4245	-50	5	-1.16	45647005	10652	86.89	4295	4340	4240	5580	3010	4295	4285.30	0.44	-723	4398	4346	4298	4246	4198	4322	4222	51	1285	500	2570	5	1	10244824	435	-32.65	0.81	12	0.10	-130.00	5266.00	8450	20230919	-49.76	4150	20240709	2.29	7600	-44.14	20240126	4150	2.29	20240709	8450	-49.76	20230919	4150	2.29	20240709	4.41	N	069410	500	51 억	44848	N	N	248	N	N
115	20240711	150624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4275	-20	5	-0.47	42093035	9817	80.08	4295	4340	4240	5580	3010	4295	4287.77	0.44	-466	4398	4346	4298	4246	4198	4322	4222	51	1285	500	2570	5	1	10244824	438	-32.88	0.81	12	0.10	-130.00	5266.00	8450	20230919	-49.41	4150	20240709	3.01	7600	-43.75	20240126	4150	3.01	20240709	8450	-49.41	20230919	4150	3.01	20240709	4.41	N	069410	500	51 억	44848	N	N	166	N	N
116	20240711	140623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4280	-15	5	-0.35	31180810	7255	59.18	4295	4340	4270	5580	3010	4295	4297.84	0.44	-685	4398	4346	4298	4246	4198	4322	4222	51	1285	500	2570	5	1	10244824	438	-32.92	0.81	12	0.07	-130.00	5266.00	8450	20230919	-49.35	4150	20240709	3.13	7600	-43.68	20240126	4150	3.13	20240709	8450	-49.35	20230919	4150	3.13	20240709	4.41	N	069410	500	51 억	44848	N	N	166	N	N
117	20240711	130621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4305	10	2	0.23	24838520	5773	47.09	4295	4340	4285	5580	3010	4295	4302.53	0.44	-211	4398	4346	4298	4246	4198	4322	4222	51	1285	500	2570	5	1	10244824	441	-33.12	0.82	12	0.06	-130.00	5266.00	8450	20230919	-49.05	4150	20240709	3.73	7600	-43.36	20240126	4150	3.73	20240709	8450	-49.05	20230919	4150	3.73	20240709	4.41	N	069410	500	51 억	44848	N	N	166	N	N
118	20240711	120621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4310	15	2	0.35	21811465	5069	41.35	4295	4340	4285	5580	3010	4295	4302.91	0.44	-242	4398	4346	4298	4246	4198	4322	4222	51	1285	500	2570	5	1	10244824	442	-33.15	0.82	12	0.05	-130.00	5266.00	8450	20230919	-48.99	4150	20240709	3.86	7600	-43.29	20240126	4150	3.86	20240709	8450	-48.99	20230919	4150	3.86	20240709	4.41	N	069410	500	51 억	44848	N	N	166	N	N
119	20240711	110619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4310	15	2	0.35	20290540	4716	38.47	4295	4340	4285	5580	3010	4295	4302.49	0.44	-311	4398	4346	4298	4246	4198	4322	4222	51	1285	500	2570	5	1	10244824	442	-33.15	0.82	12	0.05	-130.00	5266.00	8450	20230919	-48.99	4150	20240709	3.86	7600	-43.29	20240126	4150	3.86	20240709	8450	-48.99	20230919	4150	3.86	20240709	4.41	N	069410	500	51 억	44848	N	N	166	N	N
120	20240711	100620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	5	2	0.12	15001975	3487	28.44	4295	4340	4285	5580	3010	4295	4302.26	0.44	18	4398	4346	4298	4246	4198	4322	4222	51	1285	500	2570	5	1	10244824	441	-33.08	0.82	12	0.03	-130.00	5266.00	8450	20230919	-49.11	4150	20240709	3.61	7600	-43.42	20240126	4150	3.61	20240709	8450	-49.11	20230919	4150	3.61	20240709	4.41	N	069410	500	51 억	44848	N	N	166	N	N
121	20240711	090618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4290	-5	5	-0.12	317725	74	0.60	4295	4295	4290	5580	3010	4295	4293.58	0.44	0	4398	4346	4298	4246	4198	4322	4222	51	1285	500	2570	5	1	10244824	440	-33.00	0.81	12	0.00	-130.00	5266.00	8450	20230919	-49.23	4150	20240709	3.37	7600	-43.55	20240126	4150	3.37	20240709	8450	-49.23	20230919	4150	3.37	20240709	4.41	N	069410	500	51 억	44848	N	N	166	N	N
122	20240710	160618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4295	-5	5	-0.12	50900685	11778	69.77	4325	4350	4250	5590	3010	4300	4321.67	0.45	-787	4486	4392	4271	4177	4056	4440	4225	51	1290	500	2580	5	1	10244824	440	-33.04	0.82	12	0.11	-130.00	5266.00	8450	20230919	-49.17	4150	20240709	3.49	7600	-43.49	20240126	4150	3.49	20240709	8450	-49.17	20230919	4150	3.49	20240709	4.51	N	069410	500	51 억	45621	N	N	166	N	N
123	20240710	150620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4290	-10	5	-0.23	47848725	11067	65.56	4325	4350	4250	5590	3010	4300	4323.55	0.45	-719	4486	4392	4271	4177	4056	4440	4225	51	1290	500	2580	5	1	10244824	440	-33.00	0.81	12	0.11	-130.00	5266.00	8450	20230919	-49.23	4150	20240709	3.37	7600	-43.55	20240126	4150	3.37	20240709	8450	-49.23	20230919	4150	3.37	20240709	4.51	N	069410	500	51 억	45621	N	N	235	N	N
124	20240710	140617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	0	3	0.00	45176410	10444	61.86	4325	4350	4250	5590	3010	4300	4325.59	0.45	-719	4486	4392	4271	4177	4056	4440	4225	51	1290	500	2580	5	1	10244824	441	-33.08	0.82	12	0.10	-130.00	5266.00	8450	20230919	-49.11	4150	20240709	3.61	7600	-43.42	20240126	4150	3.61	20240709	8450	-49.11	20230919	4150	3.61	20240709	4.51	N	069410	500	51 억	45621	N	N	235	N	N
125	20240710	130618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4330	30	2	0.70	41239015	9531	56.46	4325	4350	4250	5590	3010	4300	4326.83	0.45	-717	4486	4392	4271	4177	4056	4440	4225	51	1290	500	2580	5	1	10244824	444	-33.31	0.82	12	0.09	-130.00	5266.00	8450	20230919	-48.76	4150	20240709	4.34	7600	-43.03	20240126	4150	4.34	20240709	8450	-48.76	20230919	4150	4.34	20240709	4.51	N	069410	500	51 억	45621	N	N	235	N	N
126	20240710	120618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4330	30	2	0.70	39011380	9016	53.41	4325	4350	4250	5590	3010	4300	4326.91	0.45	-717	4486	4392	4271	4177	4056	4440	4225	51	1290	500	2580	5	1	10244824	444	-33.31	0.82	12	0.09	-130.00	5266.00	8450	20230919	-48.76	4150	20240709	4.34	7600	-43.03	20240126	4150	4.34	20240709	8450	-48.76	20230919	4150	4.34	20240709	4.51	N	069410	500	51 억	45621	N	N	235	N	N
127	20240710	110619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4330	30	2	0.70	29357855	6786	40.20	4325	4350	4250	5590	3010	4300	4326.24	0.45	-257	4486	4392	4271	4177	4056	4440	4225	51	1290	500	2580	5	1	10244824	444	-33.31	0.82	12	0.07	-130.00	5266.00	8450	20230919	-48.76	4150	20240709	4.34	7600	-43.03	20240126	4150	4.34	20240709	8450	-48.76	20230919	4150	4.34	20240709	4.51	N	069410	500	51 억	45621	N	N	235	N	N
128	20240710	100614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	45	2	1.05	18686010	4320	25.59	4325	4350	4250	5590	3010	4300	4325.47	0.45	-365	4486	4392	4271	4177	4056	4440	4225	51	1290	500	2580	5	1	10244824	445	-33.42	0.83	12	0.04	-130.00	5266.00	8450	20230919	-48.58	4150	20240709	4.70	7600	-42.83	20240126	4150	4.70	20240709	8450	-48.58	20230919	4150	4.70	20240709	4.51	N	069410	500	51 억	45621	N	N	235	N	N
129	20240710	090617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4340	40	2	0.93	5330990	1235	7.32	4325	4345	4250	5590	3010	4300	4316.59	0.45	-19	4486	4392	4271	4177	4056	4440	4225	51	1290	500	2580	5	1	10244824	445	-33.38	0.82	12	0.01	-130.00	5266.00	8450	20230919	-48.64	4150	20240709	4.58	7600	-42.89	20240126	4150	4.58	20240709	8450	-48.64	20230919	4150	4.58	20240709	4.51	N	069410	500	51 억	45621	N	N	235	N	N
130	20240709	160616	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4300	40	2	0.94	71136165	16670	103.83	4225	4365	4150	5530	2985	4260	4266.83	0.44	732	4320	4290	4245	4215	4170	4305	4230	51	1270	500	2550	5	1	10244824	441	-33.08	0.82	12	0.16	-130.00	5266.00	8450	20230919	-49.11	4150	20240709	3.61	7600	-43.42	20240126	4150	3.61	20240709	8450	-49.11	20230919	4150	3.61	20240709	4.57	N	069410	500	51 억	44889	N	N	235	N	N
131	20240709	150617	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4275	15	2	0.35	66115690	15499	96.54	4225	4365	4150	5530	2985	4260	4265.80	0.44	733	4320	4290	4245	4215	4170	4305	4230	51	1270	500	2550	5	1	10244824	438	-32.88	0.81	12	0.15	-130.00	5266.00	8450	20230919	-49.41	4150	20240709	3.01	7600	-43.75	20240126	4150	3.01	20240709	8450	-49.41	20230919	4150	3.01	20240709	4.57	N	069410	500	51 억	44889	N	N	51	N	N
132	20240709	140618	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4265	5	2	0.12	63292500	14837	92.41	4225	4365	4150	5530	2985	4260	4265.86	0.44	733	4320	4290	4245	4215	4170	4305	4230	51	1270	500	2550	5	1	10244824	437	-32.81	0.81	12	0.14	-130.00	5266.00	8450	20230919	-49.53	4150	20240709	2.77	7600	-43.88	20240126	4150	2.77	20240709	8450	-49.53	20230919	4150	2.77	20240709	4.57	N	069410	500	51 억	44889	N	N	51	N	N
133	20240709	130620	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4320	60	2	1.41	55967840	13122	81.73	4225	4365	4150	5530	2985	4260	4265.19	0.44	426	4320	4290	4245	4215	4170	4305	4230	51	1270	500	2550	5	1	10244824	443	-33.23	0.82	12	0.13	-130.00	5266.00	8450	20230919	-48.88	4150	20240709	4.10	7600	-43.16	20240126	4150	4.10	20240709	8450	-48.88	20230919	4150	4.10	20240709	4.57	N	069410	500	51 억	44889	N	N	51	N	N
134	20240709	120621	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4300	40	2	0.94	45776705	10746	66.93	4225	4365	4150	5530	2985	4260	4259.88	0.44	435	4320	4290	4245	4215	4170	4305	4230	51	1270	500	2550	5	1	10244824	441	-33.08	0.82	12	0.10	-130.00	5266.00	8450	20230919	-49.11	4150	20240709	3.61	7600	-43.42	20240126	4150	3.61	20240709	8450	-49.11	20230919	4150	3.61	20240709	4.57	N	069410	500	51 억	44889	N	N	51	N	N
135	20240709	110620	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4315	55	2	1.29	42094175	9890	61.60	4225	4365	4150	5530	2985	4260	4256.24	0.44	161	4320	4290	4245	4215	4170	4305	4230	51	1270	500	2550	5	1	10244824	442	-33.19	0.82	12	0.10	-130.00	5266.00	8450	20230919	-48.93	4150	20240709	3.98	7600	-43.22	20240126	4150	3.98	20240709	8450	-48.93	20230919	4150	3.98	20240709	4.57	N	069410	500	51 억	44889	N	N	51	N	N
136	20240709	100618	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4300	40	2	0.94	26357820	6233	38.82	4225	4365	4150	5530	2985	4260	4228.75	0.44	263	4320	4290	4245	4215	4170	4305	4230	51	1270	500	2550	5	1	10244824	441	-33.08	0.82	12	0.06	-130.00	5266.00	8450	20230919	-49.11	4150	20240709	3.61	7600	-43.42	20240126	4150	3.61	20240709	8450	-49.11	20230919	4150	3.61	20240709	4.57	N	069410	500	51 억	44889	N	N	51	N	N
137	20240709	090617	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4365	105	2	2.46	22873575	5418	33.75	4225	4365	4150	5530	2985	4260	4221.77	0.44	-24	4320	4290	4245	4215	4170	4305	4230	51	1270	500	2550	5	1	10244824	447	-33.58	0.83	12	0.05	-130.00	5266.00	8450	20230919	-48.34	4150	20240709	5.18	7600	-42.57	20240126	4150	5.18	20240709	8450	-48.34	20230919	4150	5.18	20240709	4.57	N	069410	500	51 억	44889	N	N	51	N	N
138	20240708	160612	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4260	30	2	0.71	67633500	15964	65.89	4210	4275	4200	5490	2965	4230	4236.63	0.37	6833	4280	4255	4235	4210	4190	4245	4200	51	1260	500	2530	5	1	10244824	436	-32.77	0.81	12	0.16	-130.00	5266.00	8450	20230919	-49.59	4200	20240708	1.43	7600	-43.95	20240126	4200	1.43	20240708	8450	-49.59	20230919	4200	1.43	20240708	4.57	N	069410	500	51 억	38101	N	N	51	N	N
139	20240708	150615	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4245	15	2	0.35	48526175	11483	47.40	4210	4275	4200	5490	2965	4230	4225.91	0.37	3088	4280	4255	4235	4210	4190	4245	4200	51	1260	500	2530	5	1	10244824	435	-32.65	0.81	12	0.11	-130.00	5266.00	8450	20230919	-49.76	4200	20240708	1.07	7600	-44.14	20240126	4200	1.07	20240708	8450	-49.76	20230919	4200	1.07	20240708	4.57	N	069410	500	51 억	38101	N	N	365	N	N
140	20240708	140616	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4245	15	2	0.35	41157035	9750	40.24	4210	4275	4200	5490	2965	4230	4221.23	0.37	1692	4280	4255	4235	4210	4190	4245	4200	51	1260	500	2530	5	1	10244824	435	-32.65	0.81	12	0.10	-130.00	5266.00	8450	20230919	-49.76	4200	20240708	1.07	7600	-44.14	20240126	4200	1.07	20240708	8450	-49.76	20230919	4200	1.07	20240708	4.57	N	069410	500	51 억	38101	N	N	365	N	N
141	20240708	130612	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4260	30	2	0.71	40606335	9620	39.71	4210	4275	4200	5490	2965	4230	4221.03	0.37	1692	4280	4255	4235	4210	4190	4245	4200	51	1260	500	2530	5	1	10244824	436	-32.77	0.81	12	0.09	-130.00	5266.00	8450	20230919	-49.59	4200	20240708	1.43	7600	-43.95	20240126	4200	1.43	20240708	8450	-49.59	20230919	4200	1.43	20240708	4.57	N	069410	500	51 억	38101	N	N	365	N	N
142	20240708	120614	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4265	35	2	0.83	39699530	9406	38.82	4210	4275	4200	5490	2965	4230	4220.66	0.37	1688	4280	4255	4235	4210	4190	4245	4200	51	1260	500	2530	5	1	10244824	437	-32.81	0.81	12	0.09	-130.00	5266.00	8450	20230919	-49.53	4200	20240708	1.55	7600	-43.88	20240126	4200	1.55	20240708	8450	-49.53	20230919	4200	1.55	20240708	4.57	N	069410	500	51 억	38101	N	N	365	N	N
143	20240708	110612	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4270	40	2	0.95	39282200	9308	38.42	4210	4275	4200	5490	2965	4230	4220.26	0.37	1690	4280	4255	4235	4210	4190	4245	4200	51	1260	500	2530	5	1	10244824	437	-32.85	0.81	12	0.09	-130.00	5266.00	8450	20230919	-49.47	4200	20240708	1.67	7600	-43.82	20240126	4200	1.67	20240708	8450	-49.47	20230919	4200	1.67	20240708	4.57	N	069410	500	51 억	38101	N	N	365	N	N
144	20240708	100613	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4275	45	2	1.06	34110270	8092	33.40	4210	4275	4200	5490	2965	4230	4215.31	0.37	1401	4280	4255	4235	4210	4190	4245	4200	51	1260	500	2530	5	1	10244824	438	-32.88	0.81	12	0.08	-130.00	5266.00	8450	20230919	-49.41	4200	20240708	1.79	7600	-43.75	20240126	4200	1.79	20240708	8450	-49.41	20230919	4200	1.79	20240708	4.57	N	069410	500	51 억	38101	N	N	365	N	N
145	20240708	090613	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4255	25	2	0.59	4136305	982	4.05	4210	4255	4205	5490	2965	4230	4212.12	0.37	126	4280	4255	4235	4210	4190	4245	4200	51	1260	500	2530	5	1	10244824	436	-32.73	0.81	12	0.01	-130.00	5266.00	8450	20230919	-49.64	4205	20240708	1.19	7600	-44.01	20240126	4205	1.19	20240708	8450	-49.64	20230919	4205	1.19	20240708	4.57	N	069410	500	51 억	38101	N	N	365	N	N
146	20240705	160610	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4230	10	2	0.24	102331245	24227	141.86	4235	4260	4215	5480	2955	4220	4223.85	0.37	284	4276	4247	4231	4202	4186	4240	4195	51	1260	500	2530	5	1	10244824	433	-32.54	0.80	12	0.24	-130.00	5266.00	8450	20230919	-49.94	4215	20240705	0.36	7600	-44.34	20240126	4215	0.36	20240705	8450	-49.94	20230919	4215	0.36	20240705	4.64	N	069410	500	51 억	37971	N	N	365	N	N
147	20240705	150612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4230	10	2	0.24	42025625	9944	58.23	4235	4260	4220	5480	2955	4220	4226.23	0.37	1928	4276	4247	4231	4202	4186	4240	4195	51	1260	500	2530	5	1	10244824	433	-32.54	0.80	12	0.10	-130.00	5266.00	8450	20230919	-49.94	4215	20240703	0.36	7600	-44.34	20240126	4215	0.36	20240703	8450	-49.94	20230919	4215	0.36	20240703	4.64	N	069410	500	51 억	37971	N	N	52	N	N
148	20240705	140612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4235	15	2	0.36	38281380	9059	53.04	4235	4260	4220	5480	2955	4220	4225.78	0.37	1952	4276	4247	4231	4202	4186	4240	4195	51	1260	500	2530	5	1	10244824	434	-32.58	0.80	12	0.09	-130.00	5266.00	8450	20230919	-49.88	4215	20240703	0.47	7600	-44.28	20240126	4215	0.47	20240703	8450	-49.88	20230919	4215	0.47	20240703	4.64	N	069410	500	51 억	37971	N	N	52	N	N
149	20240705	130612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4230	10	2	0.24	30240290	7158	41.91	4235	4260	4220	5480	2955	4220	4224.68	0.37	218	4276	4247	4231	4202	4186	4240	4195	51	1260	500	2530	5	1	10244824	433	-32.54	0.80	12	0.07	-130.00	5266.00	8450	20230919	-49.94	4215	20240703	0.36	7600	-44.34	20240126	4215	0.36	20240703	8450	-49.94	20230919	4215	0.36	20240703	4.64	N	069410	500	51 억	37971	N	N	52	N	N
150	20240705	120612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4230	10	2	0.24	28669065	6786	39.74	4235	4260	4220	5480	2955	4220	4224.74	0.37	218	4276	4247	4231	4202	4186	4240	4195	51	1260	500	2530	5	1	10244824	433	-32.54	0.80	12	0.07	-130.00	5266.00	8450	20230919	-49.94	4215	20240703	0.36	7600	-44.34	20240126	4215	0.36	20240703	8450	-49.94	20230919	4215	0.36	20240703	4.64	N	069410	500	51 억	37971	N	N	52	N	N
151	20240705	110610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4220	0	3	0.00	15243250	3606	21.11	4235	4260	4220	5480	2955	4220	4227.19	0.37	19	4276	4247	4231	4202	4186	4240	4195	51	1260	500	2530	5	1	10244824	432	-32.46	0.80	12	0.04	-130.00	5266.00	8450	20230919	-50.06	4215	20240703	0.12	7600	-44.47	20240126	4215	0.12	20240703	8450	-50.06	20230919	4215	0.12	20240703	4.64	N	069410	500	51 억	37971	N	N	52	N	N
152	20240705	100610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4250	30	2	0.71	3247050	764	4.47	4235	4260	4230	5480	2955	4220	4250.07	0.37	36	4276	4247	4231	4202	4186	4240	4195	51	1260	500	2530	5	1	10244824	435	-32.69	0.81	12	0.01	-130.00	5266.00	8450	20230919	-49.70	4215	20240703	0.83	7600	-44.08	20240126	4215	0.83	20240703	8450	-49.70	20230919	4215	0.83	20240703	4.64	N	069410	500	51 억	37971	N	N	52	N	N
153	20240705	090611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4260	40	2	0.95	1707950	402	2.35	4235	4260	4235	5480	2955	4220	4248.63	0.37	12	4276	4247	4231	4202	4186	4240	4195	51	1260	500	2530	5	1	10244824	436	-32.77	0.81	12	0.00	-130.00	5266.00	8450	20230919	-49.59	4215	20240703	1.07	7600	-43.95	20240126	4215	1.07	20240703	8450	-49.59	20230919	4215	1.07	20240703	4.64	N	069410	500	51 억	37971	N	N	52	N	N
154	20240704	160608	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4220	5	2	0.12	72129640	17078	64.66	4245	4260	4215	5470	2955	4215	4223.54	0.38	-984	4335	4275	4245	4185	4155	4260	4170	51	1255	500	2520	5	1	10244824	432	-32.46	0.80	12	0.17	-130.00	5266.00	8450	20230919	-50.06	4215	20240704	0.12	7600	-44.47	20240126	4215	0.12	20240704	8450	-50.06	20230919	4215	0.12	20240704	4.65	N	069410	500	51 억	38955	N	N	52	N	N
155	20240704	150610	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4230	15	2	0.36	63051830	14927	56.52	4245	4260	4215	5470	2955	4215	4224.01	0.38	-927	4335	4275	4245	4185	4155	4260	4170	51	1255	500	2520	5	1	10244824	433	-32.54	0.80	12	0.15	-130.00	5266.00	8450	20230919	-49.94	4215	20240704	0.36	7600	-44.34	20240126	4215	0.36	20240704	8450	-49.94	20230919	4215	0.36	20240704	4.65	N	069410	500	51 억	38955	N	N	36	N	N
156	20240704	140610	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4235	20	2	0.47	55758085	13202	49.99	4245	4260	4215	5470	2955	4215	4223.46	0.38	-786	4335	4275	4245	4185	4155	4260	4170	51	1255	500	2520	5	1	10244824	434	-32.58	0.80	12	0.13	-130.00	5266.00	8450	20230919	-49.88	4215	20240704	0.47	7600	-44.28	20240126	4215	0.47	20240704	8450	-49.88	20230919	4215	0.47	20240704	4.65	N	069410	500	51 억	38955	N	N	36	N	N
157	20240704	130611	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4245	30	2	0.71	54069875	12803	48.48	4245	4260	4215	5470	2955	4215	4223.22	0.38	-915	4335	4275	4245	4185	4155	4260	4170	51	1255	500	2520	5	1	10244824	435	-32.65	0.81	12	0.12	-130.00	5266.00	8450	20230919	-49.76	4215	20240704	0.71	7600	-44.14	20240126	4215	0.71	20240704	8450	-49.76	20230919	4215	0.71	20240704	4.65	N	069410	500	51 억	38955	N	N	36	N	N
158	20240704	120609	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4245	30	2	0.71	37746795	8938	33.84	4245	4260	4215	5470	2955	4215	4223.18	0.38	-577	4335	4275	4245	4185	4155	4260	4170	51	1255	500	2520	5	1	10244824	435	-32.65	0.81	12	0.09	-130.00	5266.00	8450	20230919	-49.76	4215	20240704	0.71	7600	-44.14	20240126	4215	0.71	20240704	8450	-49.76	20230919	4215	0.71	20240704	4.65	N	069410	500	51 억	38955	N	N	36	N	N
159	20240704	110609	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4220	5	2	0.12	28703045	6795	25.73	4245	4260	4215	5470	2955	4215	4224.14	0.38	-545	4335	4275	4245	4185	4155	4260	4170	51	1255	500	2520	5	1	10244824	432	-32.46	0.80	12	0.07	-130.00	5266.00	8450	20230919	-50.06	4215	20240704	0.12	7600	-44.47	20240126	4215	0.12	20240704	8450	-50.06	20230919	4215	0.12	20240704	4.65	N	069410	500	51 억	38955	N	N	36	N	N
160	20240704	100609	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4260	45	2	1.07	5523225	1303	4.93	4245	4260	4215	5470	2955	4215	4238.85	0.38	-251	4335	4275	4245	4185	4155	4260	4170	51	1255	500	2520	5	1	10244824	436	-32.77	0.81	12	0.01	-130.00	5266.00	8450	20230919	-49.59	4215	20240704	1.07	7600	-43.95	20240126	4215	1.07	20240704	8450	-49.59	20230919	4215	1.07	20240704	4.65	N	069410	500	51 억	38955	N	N	36	N	N
161	20240704	090610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4245	30	2	0.71	950880	224	0.85	4245	4245	4245	5470	2955	4215	4245.00	0.38	0	4335	4275	4245	4185	4155	4260	4170	51	1255	500	2520	5	1	10244824	435	-32.65	0.81	12	0.00	-130.00	5266.00	8450	20230919	-49.76	4215	20240703	0.71	7600	-44.14	20240126	4215	0.71	20240703	8450	-49.76	20230919	4215	0.71	20240703	4.65	N	069410	500	51 억	38955	N	N	36	N	N
162	20240703	160606	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4215	-45	5	-1.06	111754935	26329	109.41	4260	4305	4215	5530	2985	4260	4244.67	0.40	-2178	4436	4347	4301	4212	4166	4325	4190	51	1270	500	2550	5	1	10244824	432	-32.42	0.80	12	0.26	-130.00	5266.00	8450	20230919	-50.12	4215	20240703	0.00	7600	-44.54	20240126	4215	0.00	20240703	8450	-50.12	20230919	4215	0.00	20240703	4.69	N	069410	500	51 억	41129	N	N	36	N	N
163	20240703	150608	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4235	-25	5	-0.59	80380535	18908	78.57	4260	4305	4225	5530	2985	4260	4251.14	0.40	-2357	4436	4347	4301	4212	4166	4325	4190	51	1270	500	2550	5	1	10244824	434	-32.58	0.80	12	0.18	-130.00	5266.00	8450	20230919	-49.88	4225	20240703	0.24	7600	-44.28	20240126	4225	0.24	20240703	8450	-49.88	20230919	4225	0.24	20240703	4.69	N	069410	500	51 억	41129	N	N	60	N	N
164	20240703	140609	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4260	0	3	0.00	68689940	16148	67.10	4260	4305	4225	5530	2985	4260	4253.77	0.40	-3257	4436	4347	4301	4212	4166	4325	4190	51	1270	500	2550	5	1	10244824	436	-32.77	0.81	12	0.16	-130.00	5266.00	8450	20230919	-49.59	4225	20240703	0.83	7600	-43.95	20240126	4225	0.83	20240703	8450	-49.59	20230919	4225	0.83	20240703	4.69	N	069410	500	51 억	41129	N	N	60	N	N
165	20240703	130607	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4275	15	2	0.35	50613845	11903	49.46	4260	4305	4225	5530	2985	4260	4252.19	0.40	-1706	4436	4347	4301	4212	4166	4325	4190	51	1270	500	2550	5	1	10244824	438	-32.88	0.81	12	0.12	-130.00	5266.00	8450	20230919	-49.41	4225	20240703	1.18	7600	-43.75	20240126	4225	1.18	20240703	8450	-49.41	20230919	4225	1.18	20240703	4.69	N	069410	500	51 억	41129	N	N	60	N	N
166	20240703	120607	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4280	20	2	0.47	49473150	11635	48.35	4260	4305	4225	5530	2985	4260	4252.10	0.40	-1706	4436	4347	4301	4212	4166	4325	4190	51	1270	500	2550	5	1	10244824	438	-32.92	0.81	12	0.11	-130.00	5266.00	8450	20230919	-49.35	4225	20240703	1.30	7600	-43.68	20240126	4225	1.30	20240703	8450	-49.35	20230919	4225	1.30	20240703	4.69	N	069410	500	51 억	41129	N	N	60	N	N
167	20240703	110609	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4235	-25	5	-0.59	37087210	8726	36.26	4260	4305	4225	5530	2985	4260	4250.20	0.40	-1633	4436	4347	4301	4212	4166	4325	4190	51	1270	500	2550	5	1	10244824	434	-32.58	0.80	12	0.09	-130.00	5266.00	8450	20230919	-49.88	4225	20240703	0.24	7600	-44.28	20240126	4225	0.24	20240703	8450	-49.88	20230919	4225	0.24	20240703	4.69	N	069410	500	51 억	41129	N	N	60	N	N
168	20240703	100609	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4240	-20	5	-0.47	27582600	6482	26.94	4260	4305	4240	5530	2985	4260	4255.26	0.40	-1122	4436	4347	4301	4212	4166	4325	4190	51	1270	500	2550	5	1	10244824	434	-32.62	0.81	12	0.06	-130.00	5266.00	8450	20230919	-49.82	4240	20240703	0.00	7600	-44.21	20240126	4240	0.00	20240703	8450	-49.82	20230919	4240	0.00	20240703	4.69	N	069410	500	51 억	41129	N	N	60	N	N
169	20240703	090607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4285	25	2	0.59	6688270	1570	6.52	4260	4285	4260	5530	2985	4260	4260.04	0.40	1369	4436	4347	4301	4212	4166	4325	4190	51	1270	500	2550	5	1	10244824	439	-32.96	0.81	12	0.02	-130.00	5266.00	8450	20230919	-49.29	4255	20240702	0.71	7600	-43.62	20240126	4255	0.71	20240702	8450	-49.29	20230919	4255	0.71	20240702	4.69	N	069410	500	51 억	41129	N	N	60	N	N
170	20240702	160606	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4260	-120	5	-2.74	101678820	23648	154.48	4345	4390	4255	5690	3070	4380	4299.68	0.48	-8367	4450	4415	4365	4330	4280	4422	4337	51	1310	500	2620	5	1	10244824	436	-32.77	0.81	12	0.23	-130.00	5266.00	8450	20230919	-49.59	4255	20240702	0.12	7600	-43.95	20240126	4255	0.12	20240702	8450	-49.59	20230919	4255	0.12	20240702	4.73	N	069410	500	51 억	49554	N	N	60	N	N
171	20240702	150607	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4290	-90	5	-2.05	88724840	20614	134.66	4345	4390	4255	5690	3070	4380	4304.11	0.48	-7601	4450	4415	4365	4330	4280	4422	4337	51	1310	500	2620	5	1	10244824	440	-33.00	0.81	12	0.20	-130.00	5266.00	8450	20230919	-49.23	4255	20240702	0.82	7600	-43.55	20240126	4255	0.82	20240702	8450	-49.23	20230919	4255	0.82	20240702	4.73	N	069410	500	51 억	49554	N	N	88	N	N
172	20240702	140607	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4290	-90	5	-2.05	85436620	19847	129.65	4345	4390	4255	5690	3070	4380	4304.76	0.48	-7343	4450	4415	4365	4330	4280	4422	4337	51	1310	500	2620	5	1	10244824	440	-33.00	0.81	12	0.19	-130.00	5266.00	8450	20230919	-49.23	4255	20240702	0.82	7600	-43.55	20240126	4255	0.82	20240702	8450	-49.23	20230919	4255	0.82	20240702	4.73	N	069410	500	51 억	49554	N	N	88	N	N
173	20240702	130607	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4310	-70	5	-1.60	67181470	15575	101.74	4345	4390	4285	5690	3070	4380	4313.42	0.48	-7114	4450	4415	4365	4330	4280	4422	4337	51	1310	500	2620	5	1	10244824	442	-33.15	0.82	12	0.15	-130.00	5266.00	8450	20230919	-48.99	4285	20240702	0.58	7600	-43.29	20240126	4285	0.58	20240702	8450	-48.99	20230919	4285	0.58	20240702	4.73	N	069410	500	51 억	49554	N	N	88	N	N
174	20240702	120607	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4340	-40	5	-0.91	54500950	12628	82.49	4345	4390	4285	5690	3070	4380	4315.88	0.48	-6125	4450	4415	4365	4330	4280	4422	4337	51	1310	500	2620	5	1	10244824	445	-33.38	0.82	12	0.12	-130.00	5266.00	8450	20230919	-48.64	4285	20240702	1.28	7600	-42.89	20240126	4285	1.28	20240702	8450	-48.64	20230919	4285	1.28	20240702	4.73	N	069410	500	51 억	49554	N	N	88	N	N
175	20240702	110606	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4330	-50	5	-1.14	52145530	12084	78.94	4345	4390	4285	5690	3070	4380	4315.25	0.48	-6089	4450	4415	4365	4330	4280	4422	4337	51	1310	500	2620	5	1	10244824	444	-33.31	0.82	12	0.12	-130.00	5266.00	8450	20230919	-48.76	4285	20240702	1.05	7600	-43.03	20240126	4285	1.05	20240702	8450	-48.76	20230919	4285	1.05	20240702	4.73	N	069410	500	51 억	49554	N	N	88	N	N
176	20240702	100606	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4325	-55	5	-1.26	40583240	9398	61.39	4345	4390	4285	5690	3070	4380	4318.28	0.48	-6255	4450	4415	4365	4330	4280	4422	4337	51	1310	500	2620	5	1	10244824	443	-33.27	0.82	12	0.09	-130.00	5266.00	8450	20230919	-48.82	4285	20240702	0.93	7600	-43.09	20240126	4285	0.93	20240702	8450	-48.82	20230919	4285	0.93	20240702	4.73	N	069410	500	51 억	49554	N	N	88	N	N
177	20240702	090608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4375	-5	5	-0.11	4373980	1007	6.58	4345	4390	4320	5690	3070	4380	4343.57	0.48	284	4450	4415	4365	4330	4280	4422	4337	51	1310	500	2620	5	1	10244824	448	-33.65	0.83	12	0.01	-130.00	5266.00	8450	20230919	-48.22	4310	20240624	1.51	7600	-42.43	20240126	4310	1.51	20240624	8450	-48.22	20230919	4310	1.51	20240624	4.73	N	069410	500	51 억	49554	N	N	88	N	N
178	20240701	160604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4380	25	2	0.57	65733020	15107	130.46	4380	4400	4315	5660	3050	4355	4351.16	0.47	1276	4451	4402	4356	4307	4261	4380	4285	51	1305	500	2610	5	1	10244824	449	-33.69	0.83	12	0.15	-130.00	5266.00	8450	20230919	-48.17	4310	20240624	1.62	7600	-42.37	20240126	4310	1.62	20240624	8450	-48.17	20230919	4310	1.62	20240624	4.76	N	069410	500	51 억	48316	N	N	88	N	N
179	20240701	150606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	0	3	0.00	61687775	14182	122.47	4380	4400	4315	5660	3050	4355	4349.72	0.47	1304	4451	4402	4356	4307	4261	4380	4285	51	1305	500	2610	5	1	10244824	446	-33.50	0.83	12	0.14	-130.00	5266.00	8450	20230919	-48.46	4310	20240624	1.04	7600	-42.70	20240126	4310	1.04	20240624	8450	-48.46	20230919	4310	1.04	20240624	4.76	N	069410	500	51 억	48316	N	N	100	N	N
180	20240701	140605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4390	35	2	0.80	56973020	13101	113.13	4380	4400	4315	5660	3050	4355	4348.75	0.47	1293	4451	4402	4356	4307	4261	4380	4285	51	1305	500	2610	5	1	10244824	450	-33.77	0.83	12	0.13	-130.00	5266.00	8450	20230919	-48.05	4310	20240624	1.86	7600	-42.24	20240126	4310	1.86	20240624	8450	-48.05	20230919	4310	1.86	20240624	4.76	N	069410	500	51 억	48316	N	N	100	N	N
181	20240701	130605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4395	40	2	0.92	52564410	12090	104.40	4380	4400	4315	5660	3050	4355	4347.76	0.47	1293	4451	4402	4356	4307	4261	4380	4285	51	1305	500	2610	5	1	10244824	450	-33.81	0.83	12	0.12	-130.00	5266.00	8450	20230919	-47.99	4310	20240624	1.97	7600	-42.17	20240126	4310	1.97	20240624	8450	-47.99	20230919	4310	1.97	20240624	4.76	N	069410	500	51 억	48316	N	N	100	N	N
182	20240701	120606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	5	2	0.11	44873200	10325	89.16	4380	4400	4315	5660	3050	4355	4346.07	0.47	1913	4451	4402	4356	4307	4261	4380	4285	51	1305	500	2610	5	1	10244824	447	-33.54	0.83	12	0.10	-130.00	5266.00	8450	20230919	-48.40	4310	20240624	1.16	7600	-42.63	20240126	4310	1.16	20240624	8450	-48.40	20230919	4310	1.16	20240624	4.76	N	069410	500	51 억	48316	N	N	100	N	N
183	20240701	110604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4340	-15	5	-0.34	31539905	7254	62.64	4380	4400	4315	5660	3050	4355	4347.93	0.47	1037	4451	4402	4356	4307	4261	4380	4285	51	1305	500	2610	5	1	10244824	445	-33.38	0.82	12	0.07	-130.00	5266.00	8450	20230919	-48.64	4310	20240624	0.70	7600	-42.89	20240126	4310	0.70	20240624	8450	-48.64	20230919	4310	0.70	20240624	4.76	N	069410	500	51 억	48316	N	N	100	N	N
184	20240701	100604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	-5	5	-0.11	24944635	5730	49.48	4380	4400	4315	5660	3050	4355	4353.34	0.47	486	4451	4402	4356	4307	4261	4380	4285	51	1305	500	2610	5	1	10244824	446	-33.46	0.83	12	0.06	-130.00	5266.00	8450	20230919	-48.52	4310	20240624	0.93	7600	-42.76	20240126	4310	0.93	20240624	8450	-48.52	20230919	4310	0.93	20240624	4.76	N	069410	500	51 억	48316	N	N	100	N	N
185	20240701	090602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4380	25	2	0.57	1909680	436	3.77	4380	4380	4380	5660	3050	4355	4380.00	0.47	-63	4451	4402	4356	4307	4261	4380	4285	51	1305	500	2610	5	1	10244824	449	-33.69	0.83	12	0.00	-130.00	5266.00	8450	20230919	-48.17	4310	20240624	1.62	7600	-42.37	20240126	4310	1.62	20240624	8450	-48.17	20230919	4310	1.62	20240624	4.76	N	069410	500	51 억	48316	N	N	100	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History