KissMeData/069410/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160633	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3375	35	2	1.05	223470440	66062	17.72	3360	3440	3310	4340	2340	3340	3382.75	0.61	-3418	3890	3615	3425	3150	2960	3520	3055	51	1000	500	2000	5	1	10244824	346	-25.96	0.64	12	0.64	-130.00	5266.00	8450	20230919	-60.06	2900	20240806	16.38	7600	-55.59	20240126	2900	16.38	20240806	7600	-55.59	20240126	2900	16.38	20240806	2.46	N	069410	500	51 억	62276	N	N	18	N	N
3	20240930	150642	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3420	80	2	2.40	205736400	60779	16.30	3360	3440	3310	4340	2340	3340	3385.00	0.61	-3468	3890	3615	3425	3150	2960	3520	3055	51	1000	500	2000	5	1	10244824	350	-26.31	0.65	12	0.59	-130.00	5266.00	8450	20230919	-59.53	2900	20240806	17.93	7600	-55.00	20240126	2900	17.93	20240806	7600	-55.00	20240126	2900	17.93	20240806	2.46	N	069410	500	51 억	62276	N	N	10	N	N
4	20240930	140641	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3395	55	2	1.65	171701915	50693	13.60	3360	3440	3310	4340	2340	3340	3387.10	0.61	-3564	3890	3615	3425	3150	2960	3520	3055	51	1000	500	2000	5	1	10244824	348	-26.12	0.64	12	0.49	-130.00	5266.00	8450	20230919	-59.82	2900	20240806	17.07	7600	-55.33	20240126	2900	17.07	20240806	7600	-55.33	20240126	2900	17.07	20240806	2.46	N	069410	500	51 억	62276	N	N	10	N	N
5	20240930	130639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3435	95	2	2.84	150170930	44345	11.90	3360	3440	3310	4340	2340	3340	3386.43	0.61	-3712	3890	3615	3425	3150	2960	3520	3055	51	1000	500	2000	5	1	10244824	352	-26.42	0.65	12	0.43	-130.00	5266.00	8450	20230919	-59.35	2900	20240806	18.45	7600	-54.80	20240126	2900	18.45	20240806	7600	-54.80	20240126	2900	18.45	20240806	2.46	N	069410	500	51 억	62276	N	N	10	N	N
6	20240930	120635	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3390	50	2	1.50	115666650	34257	9.19	3360	3440	3310	4340	2340	3340	3376.45	0.61	-2828	3890	3615	3425	3150	2960	3520	3055	51	1000	500	2000	5	1	10244824	347	-26.08	0.64	12	0.33	-130.00	5266.00	8450	20230919	-59.88	2900	20240806	16.90	7600	-55.39	20240126	2900	16.90	20240806	7600	-55.39	20240126	2900	16.90	20240806	2.46	N	069410	500	51 억	62276	N	N	10	N	N
7	20240930	110634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3345	5	2	0.15	104166815	30845	8.27	3360	3440	3310	4340	2340	3340	3377.11	0.61	-3060	3890	3615	3425	3150	2960	3520	3055	51	1000	500	2000	5	1	10244824	343	-25.73	0.64	12	0.30	-130.00	5266.00	8450	20230919	-60.41	2900	20240806	15.34	7600	-55.99	20240126	2900	15.34	20240806	7600	-55.99	20240126	2900	15.34	20240806	2.46	N	069410	500	51 억	62276	N	N	10	N	N
8	20240930	100632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3340	0	3	0.00	89352420	26420	7.09	3360	3440	3310	4340	2340	3340	3382.01	0.61	-2960	3890	3615	3425	3150	2960	3520	3055	51	1000	500	2000	5	1	10244824	342	-25.69	0.63	12	0.26	-130.00	5266.00	8450	20230919	-60.47	2900	20240806	15.17	7600	-56.05	20240126	2900	15.17	20240806	7600	-56.05	20240126	2900	15.17	20240806	2.46	N	069410	500	51 억	62276	N	N	10	N	N
9	20240930	090609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3380	40	2	1.20	20373485	6039	1.62	3360	3385	3345	4340	2340	3340	3373.69	0.61	-414	3890	3615	3425	3150	2960	3520	3055	51	1000	500	2000	5	1	10244824	346	-26.00	0.64	12	0.06	-130.00	5266.00	8450	20230919	-60.00	2900	20240806	16.55	7600	-55.53	20240126	2900	16.55	20240806	7600	-55.53	20240126	2900	16.55	20240806	2.46	N	069410	500	51 억	62276	N	N	10	N	N
10	20240927	160635	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3340	-30	5	-0.89	1276552670	372354	16.54	3370	3700	3235	4380	2360	3370	3428.35	0.59	1832	4123	3746	3393	3016	2663	3935	3205	51	1010	500	2020	5	1	10244824	342	-25.69	0.63	12	3.63	-130.00	5266.00	8450	20230919	-60.47	2900	20240806	15.17	7600	-56.05	20240126	2900	15.17	20240806	7600	-56.05	20240126	2900	15.17	20240806	2.47	N	069410	500	51 억	60423	N	N	10	N	N
11	20240927	150640	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3285	-85	5	-2.52	1255435345	366005	16.25	3370	3700	3235	4380	2360	3370	3430.10	0.59	2588	4123	3746	3393	3016	2663	3935	3205	51	1010	500	2020	5	1	10244824	337	-25.27	0.62	12	3.57	-130.00	5266.00	8450	20230919	-61.12	2900	20240806	13.28	7600	-56.78	20240126	2900	13.28	20240806	7600	-56.78	20240126	2900	13.28	20240806	2.47	N	069410	500	51 억	60423	N	N	8	N	N
12	20240927	140646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3340	-30	5	-0.89	1172564420	340854	15.14	3370	3700	3235	4380	2360	3370	3440.08	0.59	-1357	4123	3746	3393	3016	2663	3935	3205	51	1010	500	2020	5	1	10244824	342	-25.69	0.63	12	3.33	-130.00	5266.00	8450	20230919	-60.47	2900	20240806	15.17	7600	-56.05	20240126	2900	15.17	20240806	7600	-56.05	20240126	2900	15.17	20240806	2.47	N	069410	500	51 억	60423	N	N	8	N	N
13	20240927	130639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3330	-40	5	-1.19	1149537060	333918	14.83	3370	3700	3235	4380	2360	3370	3442.57	0.59	-2376	4123	3746	3393	3016	2663	3935	3205	51	1010	500	2020	5	1	10244824	341	-25.62	0.63	12	3.26	-130.00	5266.00	8450	20230919	-60.59	2900	20240806	14.83	7600	-56.18	20240126	2900	14.83	20240806	7600	-56.18	20240126	2900	14.83	20240806	2.47	N	069410	500	51 억	60423	N	N	8	N	N
14	20240927	120636	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3385	15	2	0.45	364325440	109715	4.87	3370	3425	3235	4380	2360	3370	3320.65	0.59	-6026	4123	3746	3393	3016	2663	3935	3205	51	1010	500	2020	5	1	10244824	347	-26.04	0.64	12	1.07	-130.00	5266.00	8450	20230919	-59.94	2900	20240806	16.72	7600	-55.46	20240126	2900	16.72	20240806	7600	-55.46	20240126	2900	16.72	20240806	2.47	N	069410	500	51 억	60423	N	N	8	N	N
15	20240927	110638	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3270	-100	5	-2.97	230763200	69603	3.09	3370	3425	3235	4380	2360	3370	3315.42	0.59	-3252	4123	3746	3393	3016	2663	3935	3205	51	1010	500	2020	5	1	10244824	335	-25.15	0.62	12	0.68	-130.00	5266.00	8450	20230919	-61.30	2900	20240806	12.76	7600	-56.97	20240126	2900	12.76	20240806	7600	-56.97	20240126	2900	12.76	20240806	2.47	N	069410	500	51 억	60423	N	N	8	N	N
16	20240927	100638	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3315	-55	5	-1.63	155057550	46444	2.06	3370	3425	3295	4380	2360	3370	3338.59	0.59	-3372	4123	3746	3393	3016	2663	3935	3205	51	1010	500	2020	5	1	10244824	340	-25.50	0.63	12	0.45	-130.00	5266.00	8450	20230919	-60.77	2900	20240806	14.31	7600	-56.38	20240126	2900	14.31	20240806	7600	-56.38	20240126	2900	14.31	20240806	2.47	N	069410	500	51 억	60423	N	N	8	N	N
17	20240927	090639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3335	-35	5	-1.04	76622825	22901	1.02	3370	3425	3300	4380	2360	3370	3345.83	0.59	-279	4123	3746	3393	3016	2663	3935	3205	51	1010	500	2020	5	1	10244824	342	-25.65	0.63	12	0.22	-130.00	5266.00	8450	20230919	-60.53	2900	20240806	15.00	7600	-56.12	20240126	2900	15.00	20240806	7600	-56.12	20240126	2900	15.00	20240806	2.47	N	069410	500	51 억	60423	N	N	8	N	N
18	20240926	160626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3370	310	2	10.13	8021442935	2246161	26033.39	3045	3770	3040	3975	2145	3060	3571.18	0.54	5498	3216	3137	3036	2957	2856	3177	2997	51	915	500	1830	5	1	10244824	345	-25.92	0.64	12	21.92	-130.00	5266.00	8450	20230919	-60.12	2900	20240806	16.21	7600	-55.66	20240126	2900	16.21	20240806	7600	-55.66	20240126	2900	16.21	20240806	2.47	N	069410	500	51 억	54844	N	N	8	N	N
19	20240926	150627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3355	295	2	9.64	7940642725	2222089	25754.39	3045	3770	3040	3975	2145	3060	3573.50	0.54	3306	3216	3137	3036	2957	2856	3177	2997	51	915	500	1830	5	1	10244824	344	-25.81	0.64	12	21.69	-130.00	5266.00	8450	20230919	-60.30	2900	20240806	15.69	7600	-55.86	20240126	2900	15.69	20240806	7600	-55.86	20240126	2900	15.69	20240806	2.47	N	069410	500	51 억	54844	N	N	0	N	N
20	20240926	140635	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3560	500	2	16.34	7154676915	1994330	23114.63	3045	3770	3040	3975	2145	3060	3587.51	0.54	-6665	3216	3137	3036	2957	2856	3177	2997	51	915	500	1830	5	1	10244824	365	-27.38	0.68	12	19.47	-130.00	5266.00	8450	20230919	-57.87	2900	20240806	22.76	7600	-53.16	20240126	2900	22.76	20240806	7600	-53.16	20240126	2900	22.76	20240806	2.47	N	069410	500	51 억	54844	N	N	0	N	N
21	20240926	130634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3510	450	2	14.71	5248799240	1451724	16825.73	3045	3770	3040	3975	2145	3060	3615.56	0.54	-5043	3216	3137	3036	2957	2856	3177	2997	51	915	500	1830	5	1	10244824	360	-27.00	0.67	12	14.17	-130.00	5266.00	8450	20230919	-58.46	2900	20240806	21.03	7600	-53.82	20240126	2900	21.03	20240806	7600	-53.82	20240126	2900	21.03	20240806	2.47	N	069410	500	51 억	54844	N	N	0	N	N
22	20240926	120635	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3710	650	2	21.24	1172216065	332395	3852.52	3045	3755	3040	3975	2145	3060	3526.58	0.54	1817	3216	3137	3036	2957	2856	3177	2997	51	915	500	1830	5	1	10244824	380	-28.54	0.70	12	3.24	-130.00	5266.00	8450	20230919	-56.09	2900	20240806	27.93	7600	-51.18	20240126	2900	27.93	20240806	7600	-51.18	20240126	2900	27.93	20240806	2.47	N	069410	500	51 억	54844	N	N	0	N	N
23	20240926	110634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3140	80	2	2.61	26757775	8592	99.58	3045	3145	3040	3975	2145	3060	3114.27	0.54	6	3216	3137	3036	2957	2856	3177	2997	51	915	500	1830	5	1	10244824	322	-24.15	0.60	12	0.08	-130.00	5266.00	8450	20230919	-62.84	2900	20240806	8.28	7600	-58.68	20240126	2900	8.28	20240806	7600	-58.68	20240126	2900	8.28	20240806	2.47	N	069410	500	51 억	54844	N	N	0	N	N
24	20240926	100635	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3125	65	2	2.12	12888115	4153	48.13	3045	3125	3040	3975	2145	3060	3103.33	0.54	-80	3216	3137	3036	2957	2856	3177	2997	51	915	500	1830	5	1	10244824	320	-24.04	0.59	12	0.04	-130.00	5266.00	8450	20230919	-63.02	2900	20240806	7.76	7600	-58.88	20240126	2900	7.76	20240806	7600	-58.88	20240126	2900	7.76	20240806	2.47	N	069410	500	51 억	54844	N	N	0	N	N
25	20240926	090632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3080	20	2	0.65	565030	185	2.14	3045	3080	3045	3975	2145	3060	3054.22	0.54	-37	3216	3137	3036	2957	2856	3177	2997	51	915	500	1830	5	1	10244824	316	-23.69	0.58	12	0.00	-130.00	5266.00	8450	20230919	-63.55	2900	20240806	6.21	7600	-59.47	20240126	2900	6.21	20240806	7600	-59.47	20240126	2900	6.21	20240806	2.47	N	069410	500	51 억	54844	N	N	0	N	N
26	20240925	160627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3060	30	2	0.99	26158320	8627	41.48	3045	3115	2935	3935	2125	3030	3032.15	0.53	923	3093	3061	3003	2971	2913	3077	2987	51	905	500	1810	5	1	10244824	313	-23.54	0.58	12	0.08	-130.00	5266.00	8450	20230919	-63.79	2900	20240806	5.52	7600	-59.74	20240126	2900	5.52	20240806	7600	-59.74	20240126	2900	5.52	20240806	2.47	N	069410	500	51 억	53925	N	N	2	N	N
27	20240925	150632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	25	2	0.83	23642770	7804	37.53	3045	3115	2935	3935	2125	3030	3029.57	0.53	1037	3093	3061	3003	2971	2913	3077	2987	51	905	500	1810	5	1	10244824	313	-23.50	0.58	12	0.08	-130.00	5266.00	8450	20230919	-63.85	2900	20240806	5.34	7600	-59.80	20240126	2900	5.34	20240806	7600	-59.80	20240126	2900	5.34	20240806	2.47	N	069410	500	51 억	53925	N	N	2	N	N
28	20240925	140634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3060	30	2	0.99	22105365	7301	35.11	3045	3115	2935	3935	2125	3030	3027.72	0.53	1102	3093	3061	3003	2971	2913	3077	2987	51	905	500	1810	5	1	10244824	313	-23.54	0.58	12	0.07	-130.00	5266.00	8450	20230919	-63.79	2900	20240806	5.52	7600	-59.74	20240126	2900	5.52	20240806	7600	-59.74	20240126	2900	5.52	20240806	2.47	N	069410	500	51 억	53925	N	N	2	N	N
29	20240925	130632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	25	2	0.83	20777005	6866	33.02	3045	3115	2935	3935	2125	3030	3026.07	0.53	892	3093	3061	3003	2971	2913	3077	2987	51	905	500	1810	5	1	10244824	313	-23.50	0.58	12	0.07	-130.00	5266.00	8450	20230919	-63.85	2900	20240806	5.34	7600	-59.80	20240126	2900	5.34	20240806	7600	-59.80	20240126	2900	5.34	20240806	2.47	N	069410	500	51 억	53925	N	N	2	N	N
30	20240925	120631	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	25	2	0.83	19105435	6318	30.38	3045	3115	2935	3935	2125	3030	3023.97	0.53	784	3093	3061	3003	2971	2913	3077	2987	51	905	500	1810	5	1	10244824	313	-23.50	0.58	12	0.06	-130.00	5266.00	8450	20230919	-63.85	2900	20240806	5.34	7600	-59.80	20240126	2900	5.34	20240806	7600	-59.80	20240126	2900	5.34	20240806	2.47	N	069410	500	51 억	53925	N	N	2	N	N
31	20240925	110629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3060	30	2	0.99	18084780	5983	28.77	3045	3115	2935	3935	2125	3030	3022.69	0.53	686	3093	3061	3003	2971	2913	3077	2987	51	905	500	1810	5	1	10244824	313	-23.54	0.58	12	0.06	-130.00	5266.00	8450	20230919	-63.79	2900	20240806	5.52	7600	-59.74	20240126	2900	5.52	20240806	7600	-59.74	20240126	2900	5.52	20240806	2.47	N	069410	500	51 억	53925	N	N	2	N	N
32	20240925	100631	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3070	40	2	1.32	14722250	4883	23.48	3045	3115	2935	3935	2125	3030	3015.00	0.53	520	3093	3061	3003	2971	2913	3077	2987	51	905	500	1810	5	1	10244824	315	-23.62	0.58	12	0.05	-130.00	5266.00	8450	20230919	-63.67	2900	20240806	5.86	7600	-59.61	20240126	2900	5.86	20240806	7600	-59.61	20240126	2900	5.86	20240806	2.47	N	069410	500	51 억	53925	N	N	2	N	N
33	20240925	090633	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	15	2	0.50	870870	286	1.38	3045	3045	3045	3935	2125	3030	3045.00	0.53	-53	3093	3061	3003	2971	2913	3077	2987	51	905	500	1810	5	1	10244824	312	-23.42	0.58	12	0.00	-130.00	5266.00	8450	20230919	-63.96	2900	20240806	5.00	7600	-59.93	20240126	2900	5.00	20240806	7600	-59.93	20240126	2900	5.00	20240806	2.47	N	069410	500	51 억	53925	N	N	2	N	N
34	20240924	160627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	65	2	2.19	61930910	20796	48.25	2945	3035	2945	3850	2080	2965	2978.02	0.50	2623	3155	3060	3000	2905	2845	3030	2875	51	885	500	1770	5	1	10244824	310	-23.31	0.58	12	0.20	-130.00	5266.00	8450	20230919	-64.14	2900	20240806	4.48	7600	-60.13	20240126	2900	4.48	20240806	7600	-60.13	20240126	2900	4.48	20240806	2.50	N	069410	500	51 억	51285	N	N	2	N	N
35	20240924	150628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3025	60	2	2.02	58419295	19633	45.55	2945	3035	2945	3850	2080	2965	2975.57	0.50	2734	3155	3060	3000	2905	2845	3030	2875	51	885	500	1770	5	1	10244824	310	-23.27	0.57	12	0.19	-130.00	5266.00	8450	20230919	-64.20	2900	20240806	4.31	7600	-60.20	20240126	2900	4.31	20240806	7600	-60.20	20240126	2900	4.31	20240806	2.50	N	069410	500	51 억	51285	N	N	4	N	N
36	20240924	140627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3025	60	2	2.02	55469190	18655	43.28	2945	3035	2945	3850	2080	2965	2973.42	0.50	2185	3155	3060	3000	2905	2845	3030	2875	51	885	500	1770	5	1	10244824	310	-23.27	0.57	12	0.18	-130.00	5266.00	8450	20230919	-64.20	2900	20240806	4.31	7600	-60.20	20240126	2900	4.31	20240806	7600	-60.20	20240126	2900	4.31	20240806	2.50	N	069410	500	51 억	51285	N	N	4	N	N
37	20240924	130626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3035	70	2	2.36	50522085	17014	39.48	2945	3035	2945	3850	2080	2965	2969.44	0.50	1355	3155	3060	3000	2905	2845	3030	2875	51	885	500	1770	5	1	10244824	311	-23.35	0.58	12	0.17	-130.00	5266.00	8450	20230919	-64.08	2900	20240806	4.66	7600	-60.07	20240126	2900	4.66	20240806	7600	-60.07	20240126	2900	4.66	20240806	2.50	N	069410	500	51 억	51285	N	N	4	N	N
38	20240924	120626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	35	2	1.18	47277835	15937	36.98	2945	3010	2945	3850	2080	2965	2966.55	0.50	1263	3155	3060	3000	2905	2845	3030	2875	51	885	500	1770	5	1	10244824	307	-23.08	0.57	12	0.16	-130.00	5266.00	8450	20230919	-64.50	2900	20240806	3.45	7600	-60.53	20240126	2900	3.45	20240806	7600	-60.53	20240126	2900	3.45	20240806	2.50	N	069410	500	51 억	51285	N	N	4	N	N
39	20240924	110627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2980	15	2	0.51	40154825	13549	31.44	2945	3010	2945	3850	2080	2965	2963.67	0.50	33	3155	3060	3000	2905	2845	3030	2875	51	885	500	1770	5	1	10244824	305	-22.92	0.57	12	0.13	-130.00	5266.00	8450	20230919	-64.73	2900	20240806	2.76	7600	-60.79	20240126	2900	2.76	20240806	7600	-60.79	20240126	2900	2.76	20240806	2.50	N	069410	500	51 억	51285	N	N	4	N	N
40	20240924	100626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2975	10	2	0.34	37083405	12516	29.04	2945	3010	2945	3850	2080	2965	2962.88	0.50	107	3155	3060	3000	2905	2845	3030	2875	51	885	500	1770	5	1	10244824	305	-22.88	0.56	12	0.12	-130.00	5266.00	8450	20230919	-64.79	2900	20240806	2.59	7600	-60.86	20240126	2900	2.59	20240806	7600	-60.86	20240126	2900	2.59	20240806	2.50	N	069410	500	51 억	51285	N	N	4	N	N
41	20240924	090628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3010	45	2	1.52	1375835	466	1.08	2945	3010	2945	3850	2080	2965	2952.44	0.50	-74	3155	3060	3000	2905	2845	3030	2875	51	885	500	1770	5	1	10244824	308	-23.15	0.57	12	0.00	-130.00	5266.00	8450	20230919	-64.38	2900	20240806	3.79	7600	-60.39	20240126	2900	3.79	20240806	7600	-60.39	20240126	2900	3.79	20240806	2.50	N	069410	500	51 억	51285	N	N	4	N	N
42	20240923	160625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2965	-130	5	-4.20	128250245	42954	312.19	3095	3095	2940	4020	2170	3095	2985.76	0.51	-863	3141	3117	3091	3067	3041	3130	3080	51	925	500	1850	5	1	10244824	304	-22.81	0.56	12	0.42	-130.00	5266.00	8450	20230919	-64.91	2900	20240806	2.24	7600	-60.99	20240126	2900	2.24	20240806	7600	-60.99	20240126	2900	2.24	20240806	2.51	N	069410	500	51 억	52120	N	N	4	N	N
43	20240923	150626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2980	-115	5	-3.72	122662760	41070	298.50	3095	3095	2940	4020	2170	3095	2986.68	0.51	927	3141	3117	3091	3067	3041	3130	3080	51	925	500	1850	5	1	10244824	305	-22.92	0.57	12	0.40	-130.00	5266.00	8450	20230919	-64.73	2900	20240806	2.76	7600	-60.79	20240126	2900	2.76	20240806	7600	-60.79	20240126	2900	2.76	20240806	2.51	N	069410	500	51 억	52120	N	N	2	N	N
44	20240923	140631	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	-55	5	-1.78	26520380	8754	63.62	3095	3095	3015	4020	2170	3095	3029.52	0.51	-471	3141	3117	3091	3067	3041	3130	3080	51	925	500	1850	5	1	10244824	311	-23.38	0.58	12	0.09	-130.00	5266.00	8450	20230919	-64.02	2900	20240806	4.83	7600	-60.00	20240126	2900	4.83	20240806	7600	-60.00	20240126	2900	4.83	20240806	2.51	N	069410	500	51 억	52120	N	N	2	N	N
45	20240923	130627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	-55	5	-1.78	20379160	6735	48.95	3095	3095	3015	4020	2170	3095	3025.86	0.51	-147	3141	3117	3091	3067	3041	3130	3080	51	925	500	1850	5	1	10244824	311	-23.38	0.58	12	0.07	-130.00	5266.00	8450	20230919	-64.02	2900	20240806	4.83	7600	-60.00	20240126	2900	4.83	20240806	7600	-60.00	20240126	2900	4.83	20240806	2.51	N	069410	500	51 억	52120	N	N	2	N	N
46	20240923	120625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3025	-70	5	-2.26	19327870	6389	46.44	3095	3095	3015	4020	2170	3095	3025.18	0.51	-121	3141	3117	3091	3067	3041	3130	3080	51	925	500	1850	5	1	10244824	310	-23.27	0.57	12	0.06	-130.00	5266.00	8450	20230919	-64.20	2900	20240806	4.31	7600	-60.20	20240126	2900	4.31	20240806	7600	-60.20	20240126	2900	4.31	20240806	2.51	N	069410	500	51 억	52120	N	N	2	N	N
47	20240923	110626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3020	-75	5	-2.42	10172480	3355	24.38	3095	3095	3020	4020	2170	3095	3032.04	0.51	-104	3141	3117	3091	3067	3041	3130	3080	51	925	500	1850	5	1	10244824	309	-23.23	0.57	12	0.03	-130.00	5266.00	8450	20230919	-64.26	2900	20240806	4.14	7600	-60.26	20240126	2900	4.14	20240806	7600	-60.26	20240126	2900	4.14	20240806	2.51	N	069410	500	51 억	52120	N	N	2	N	N
48	20240923	100625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	-40	5	-1.29	8580040	2829	20.56	3095	3095	3020	4020	2170	3095	3032.89	0.51	-95	3141	3117	3091	3067	3041	3130	3080	51	925	500	1850	5	1	10244824	313	-23.50	0.58	12	0.03	-130.00	5266.00	8450	20230919	-63.85	2900	20240806	5.34	7600	-59.80	20240126	2900	5.34	20240806	7600	-59.80	20240126	2900	5.34	20240806	2.51	N	069410	500	51 억	52120	N	N	2	N	N
49	20240923	090625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3060	-35	5	-1.13	4980055	1645	11.96	3095	3095	3020	4020	2170	3095	3027.39	0.51	-20	3141	3117	3091	3067	3041	3130	3080	51	925	500	1850	5	1	10244824	313	-23.54	0.58	12	0.02	-130.00	5266.00	8450	20230919	-63.79	2900	20240806	5.52	7600	-59.74	20240126	2900	5.52	20240806	7600	-59.74	20240126	2900	5.52	20240806	2.51	N	069410	500	51 억	52120	N	N	2	N	N
50	20240913	160555	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3110	45	2	1.47	25508115	8276	137.27	3080	3115	3050	3980	2150	3065	3082.18	0.51	87	3128	3096	3058	3026	2988	3112	3042	51	915	500	1830	5	1	10244824	319	-23.92	0.59	12	0.08	-130.00	5266.00	8450	20230919	-63.20	2900	20240806	7.24	7600	-59.08	20240126	2900	7.24	20240806	8450	-63.20	20230919	2900	7.24	20240806	2.55	N	069410	500	51 억	52120	N	N	1	N	N
51	20240913	150600	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3115	50	2	1.63	24466110	7941	131.71	3080	3115	3050	3980	2150	3065	3080.99	0.51	89	3128	3096	3058	3026	2988	3112	3042	51	915	500	1830	5	1	10244824	319	-23.96	0.59	12	0.08	-130.00	5266.00	8450	20230919	-63.14	2900	20240806	7.41	7600	-59.01	20240126	2900	7.41	20240806	8450	-63.14	20230919	2900	7.41	20240806	2.55	N	069410	500	51 억	52120	N	N	24	N	N
52	20240913	140603	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3085	20	2	0.65	21583390	7009	116.25	3080	3085	3050	3980	2150	3065	3079.38	0.51	-227	3128	3096	3058	3026	2988	3112	3042	51	915	500	1830	5	1	10244824	316	-23.73	0.59	12	0.07	-130.00	5266.00	8450	20230919	-63.49	2900	20240806	6.38	7600	-59.41	20240126	2900	6.38	20240806	8450	-63.49	20230919	2900	6.38	20240806	2.55	N	069410	500	51 억	52120	N	N	24	N	N
53	20240913	130559	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3080	15	2	0.49	19239815	6247	103.62	3080	3085	3065	3980	2150	3065	3079.85	0.51	-396	3128	3096	3058	3026	2988	3112	3042	51	915	500	1830	5	1	10244824	316	-23.69	0.58	12	0.06	-130.00	5266.00	8450	20230919	-63.55	2900	20240806	6.21	7600	-59.47	20240126	2900	6.21	20240806	8450	-63.55	20230919	2900	6.21	20240806	2.55	N	069410	500	51 억	52120	N	N	24	N	N
54	20240913	120559	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3085	20	2	0.65	13975550	4538	75.27	3080	3085	3065	3980	2150	3065	3079.67	0.51	-366	3128	3096	3058	3026	2988	3112	3042	51	915	500	1830	5	1	10244824	316	-23.73	0.59	12	0.04	-130.00	5266.00	8450	20230919	-63.49	2900	20240806	6.38	7600	-59.41	20240126	2900	6.38	20240806	8450	-63.49	20230919	2900	6.38	20240806	2.55	N	069410	500	51 억	52120	N	N	24	N	N
55	20240913	110601	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3080	15	2	0.49	9088785	2951	48.95	3080	3085	3065	3980	2150	3065	3079.90	0.51	-351	3128	3096	3058	3026	2988	3112	3042	51	915	500	1830	5	1	10244824	316	-23.69	0.58	12	0.03	-130.00	5266.00	8450	20230919	-63.55	2900	20240806	6.21	7600	-59.47	20240126	2900	6.21	20240806	8450	-63.55	20230919	2900	6.21	20240806	2.55	N	069410	500	51 억	52120	N	N	24	N	N
56	20240913	100602	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3075	10	2	0.33	7397365	2402	39.84	3080	3085	3065	3980	2150	3065	3079.67	0.51	-367	3128	3096	3058	3026	2988	3112	3042	51	915	500	1830	5	1	10244824	315	-23.65	0.58	12	0.02	-130.00	5266.00	8450	20230919	-63.61	2900	20240806	6.03	7600	-59.54	20240126	2900	6.03	20240806	8450	-63.61	20230919	2900	6.03	20240806	2.55	N	069410	500	51 억	52120	N	N	24	N	N
57	20240913	090604	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3065	0	3	0.00	1084245	353	5.86	3080	3085	3065	3980	2150	3065	3071.52	0.51	-151	3128	3096	3058	3026	2988	3112	3042	51	915	500	1830	5	1	10244824	314	-23.58	0.58	12	0.00	-130.00	5266.00	8450	20230919	-63.73	2900	20240806	5.69	7600	-59.67	20240126	2900	5.69	20240806	8450	-63.73	20230919	2900	5.69	20240806	2.55	N	069410	500	51 억	52120	N	N	24	N	N
58	20240912	160553	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3065	55	2	1.83	18429345	6029	40.74	3045	3090	3020	3910	2110	3010	3056.42	0.50	628	3163	3086	3023	2946	2883	3080	2940	51	900	500	1800	5	1	10244824	314	-23.58	0.58	12	0.06	-130.00	5266.00	8450	20230919	-63.73	2900	20240806	5.69	7600	-59.67	20240126	2900	5.69	20240806	8450	-63.73	20230919	2900	5.69	20240806	2.59	N	069410	500	51 억	51484	N	N	24	N	N
59	20240912	150558	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3075	65	2	2.16	16498195	5399	36.49	3045	3090	3020	3910	2110	3010	3055.79	0.50	532	3163	3086	3023	2946	2883	3080	2940	51	900	500	1800	5	1	10244824	315	-23.65	0.58	12	0.05	-130.00	5266.00	8450	20230919	-63.61	2900	20240806	6.03	7600	-59.54	20240126	2900	6.03	20240806	8450	-63.61	20230919	2900	6.03	20240806	2.59	N	069410	500	51 억	51484	N	N	5	N	N
60	20240912	140600	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3080	70	2	2.33	15306315	5012	33.87	3045	3090	3020	3910	2110	3010	3053.93	0.50	805	3163	3086	3023	2946	2883	3080	2940	51	900	500	1800	5	1	10244824	316	-23.69	0.58	12	0.05	-130.00	5266.00	8450	20230919	-63.55	2900	20240806	6.21	7600	-59.47	20240126	2900	6.21	20240806	8450	-63.55	20230919	2900	6.21	20240806	2.59	N	069410	500	51 억	51484	N	N	5	N	N
61	20240912	130557	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3085	75	2	2.49	13252900	4346	29.37	3045	3090	3020	3910	2110	3010	3049.45	0.50	864	3163	3086	3023	2946	2883	3080	2940	51	900	500	1800	5	1	10244824	316	-23.73	0.59	12	0.04	-130.00	5266.00	8450	20230919	-63.49	2900	20240806	6.38	7600	-59.41	20240126	2900	6.38	20240806	8450	-63.49	20230919	2900	6.38	20240806	2.59	N	069410	500	51 억	51484	N	N	5	N	N
62	20240912	120557	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3035	25	2	0.83	8495585	2789	18.85	3045	3090	3020	3910	2110	3010	3046.10	0.50	547	3163	3086	3023	2946	2883	3080	2940	51	900	500	1800	5	1	10244824	311	-23.35	0.58	12	0.03	-130.00	5266.00	8450	20230919	-64.08	2900	20240806	4.66	7600	-60.07	20240126	2900	4.66	20240806	8450	-64.08	20230919	2900	4.66	20240806	2.59	N	069410	500	51 억	51484	N	N	5	N	N
63	20240912	110555	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3050	40	2	1.33	6771240	2221	15.01	3045	3090	3020	3910	2110	3010	3048.73	0.50	481	3163	3086	3023	2946	2883	3080	2940	51	900	500	1800	5	1	10244824	312	-23.46	0.58	12	0.02	-130.00	5266.00	8450	20230919	-63.91	2900	20240806	5.17	7600	-59.87	20240126	2900	5.17	20240806	8450	-63.91	20230919	2900	5.17	20240806	2.59	N	069410	500	51 억	51484	N	N	5	N	N
64	20240912	100557	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3075	65	2	2.16	4183860	1370	9.26	3045	3090	3020	3910	2110	3010	3053.91	0.50	-4	3163	3086	3023	2946	2883	3080	2940	51	900	500	1800	5	1	10244824	315	-23.65	0.58	12	0.01	-130.00	5266.00	8450	20230919	-63.61	2900	20240806	6.03	7600	-59.54	20240126	2900	6.03	20240806	8450	-63.61	20230919	2900	6.03	20240806	2.59	N	069410	500	51 억	51484	N	N	5	N	N
65	20240912	090556	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3070	60	2	1.99	637085	209	1.41	3045	3075	3045	3910	2110	3010	3048.25	0.50	-20	3163	3086	3023	2946	2883	3080	2940	51	900	500	1800	5	1	10244824	315	-23.62	0.58	12	0.00	-130.00	5266.00	8450	20230919	-63.67	2900	20240806	5.86	7600	-59.61	20240126	2900	5.86	20240806	8450	-63.67	20230919	2900	5.86	20240806	2.59	N	069410	500	51 억	51484	N	N	5	N	N
66	20240911	160544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3010	-5	5	-0.17	44474280	14797	138.80	3010	3100	2960	3915	2115	3015	3005.63	0.51	-693	3128	3071	3018	2961	2908	3045	2935	51	900	500	1800	5	1	10244824	308	-23.15	0.57	12	0.14	-130.00	5266.00	8450	20230919	-64.38	2900	20240806	3.79	7600	-60.39	20240126	2900	3.79	20240806	8450	-64.38	20230919	2900	3.79	20240806	2.66	N	069410	500	51 억	52155	N	N	5	N	N
67	20240911	150548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	-15	5	-0.50	42248495	14053	131.82	3010	3100	2960	3915	2115	3015	3006.37	0.51	-580	3128	3071	3018	2961	2908	3045	2935	51	900	500	1800	5	1	10244824	307	-23.08	0.57	12	0.14	-130.00	5266.00	8450	20230919	-64.50	2900	20240806	3.45	7600	-60.53	20240126	2900	3.45	20240806	8450	-64.50	20230919	2900	3.45	20240806	2.66	N	069410	500	51 억	52155	N	N	14	N	N
68	20240911	140549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	0	3	0.00	19034820	6244	58.57	3010	3100	3010	3915	2115	3015	3048.50	0.51	-500	3128	3071	3018	2961	2908	3045	2935	51	900	500	1800	5	1	10244824	309	-23.19	0.57	12	0.06	-130.00	5266.00	8450	20230919	-64.32	2900	20240806	3.97	7600	-60.33	20240126	2900	3.97	20240806	8450	-64.32	20230919	2900	3.97	20240806	2.66	N	069410	500	51 억	52155	N	N	14	N	N
69	20240911	130548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3020	5	2	0.17	16893510	5534	51.91	3010	3100	3010	3915	2115	3015	3052.68	0.51	-487	3128	3071	3018	2961	2908	3045	2935	51	900	500	1800	5	1	10244824	309	-23.23	0.57	12	0.05	-130.00	5266.00	8450	20230919	-64.26	2900	20240806	4.14	7600	-60.26	20240126	2900	4.14	20240806	8450	-64.26	20230919	2900	4.14	20240806	2.66	N	069410	500	51 억	52155	N	N	14	N	N
70	20240911	120551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3050	35	2	1.16	11342955	3706	34.76	3010	3100	3010	3915	2115	3015	3060.70	0.51	-517	3128	3071	3018	2961	2908	3045	2935	51	900	500	1800	5	1	10244824	312	-23.46	0.58	12	0.04	-130.00	5266.00	8450	20230919	-63.91	2900	20240806	5.17	7600	-59.87	20240126	2900	5.17	20240806	8450	-63.91	20230919	2900	5.17	20240806	2.66	N	069410	500	51 억	52155	N	N	14	N	N
71	20240911	110543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3100	85	2	2.82	10814930	3534	33.15	3010	3100	3010	3915	2115	3015	3060.25	0.51	-443	3128	3071	3018	2961	2908	3045	2935	51	900	500	1800	5	1	10244824	318	-23.85	0.59	12	0.03	-130.00	5266.00	8450	20230919	-63.31	2900	20240806	6.90	7600	-59.21	20240126	2900	6.90	20240806	8450	-63.31	20230919	2900	6.90	20240806	2.66	N	069410	500	51 억	52155	N	N	14	N	N
72	20240911	100543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3050	35	2	1.16	2069260	684	6.42	3010	3080	3010	3915	2115	3015	3025.23	0.51	107	3128	3071	3018	2961	2908	3045	2935	51	900	500	1800	5	1	10244824	312	-23.46	0.58	12	0.01	-130.00	5266.00	8450	20230919	-63.91	2900	20240806	5.17	7600	-59.87	20240126	2900	5.17	20240806	8450	-63.91	20230919	2900	5.17	20240806	2.66	N	069410	500	51 억	52155	N	N	14	N	N
73	20240911	090552	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3010	-5	5	-0.17	6020	2	0.02	3010	3010	3010	3915	2115	3015	3010.00	0.51	0	3128	3071	3018	2961	2908	3045	2935	51	900	500	1800	5	1	10244824	308	-23.15	0.57	12	0.00	-130.00	5266.00	8450	20230919	-64.38	2900	20240806	3.79	7600	-60.39	20240126	2900	3.79	20240806	8450	-64.38	20230919	2900	3.79	20240806	2.66	N	069410	500	51 억	52155	N	N	14	N	N
74	20240910	160545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	-10	5	-0.33	31867560	10654	64.06	3025	3075	2965	3930	2120	3025	2991.13	0.51	-511	3081	3052	3001	2972	2921	3067	2987	51	905	500	1810	5	1	10244824	309	-23.19	0.57	12	0.10	-130.00	5266.00	8450	20230919	-64.32	2900	20240806	3.97	7600	-60.33	20240126	2900	3.97	20240806	8450	-64.32	20230919	2900	3.97	20240806	2.71	N	069410	500	51 억	52656	N	N	14	N	N
75	20240910	150549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2990	-35	5	-1.16	26949890	9015	54.21	3025	3075	2965	3930	2120	3025	2989.45	0.51	-331	3081	3052	3001	2972	2921	3067	2987	51	905	500	1810	5	1	10244824	306	-23.00	0.57	12	0.09	-130.00	5266.00	8450	20230919	-64.62	2900	20240806	3.10	7600	-60.66	20240126	2900	3.10	20240806	8450	-64.62	20230919	2900	3.10	20240806	2.71	N	069410	500	51 억	52656	N	N	7	N	N
76	20240910	140546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2990	-35	5	-1.16	26558175	8884	53.42	3025	3075	2965	3930	2120	3025	2989.44	0.51	-318	3081	3052	3001	2972	2921	3067	2987	51	905	500	1810	5	1	10244824	306	-23.00	0.57	12	0.09	-130.00	5266.00	8450	20230919	-64.62	2900	20240806	3.10	7600	-60.66	20240126	2900	3.10	20240806	8450	-64.62	20230919	2900	3.10	20240806	2.71	N	069410	500	51 억	52656	N	N	7	N	N
77	20240910	130545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2980	-45	5	-1.49	16964835	5656	34.01	3025	3075	2970	3930	2120	3025	2999.44	0.51	-766	3081	3052	3001	2972	2921	3067	2987	51	905	500	1810	5	1	10244824	305	-22.92	0.57	12	0.06	-130.00	5266.00	8450	20230919	-64.73	2900	20240806	2.76	7600	-60.79	20240126	2900	2.76	20240806	8450	-64.73	20230919	2900	2.76	20240806	2.71	N	069410	500	51 억	52656	N	N	7	N	N
78	20240910	120545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	-20	5	-0.66	14981925	4995	30.03	3025	3075	2970	3930	2120	3025	2999.38	0.51	-589	3081	3052	3001	2972	2921	3067	2987	51	905	500	1810	5	1	10244824	308	-23.12	0.57	12	0.05	-130.00	5266.00	8450	20230919	-64.44	2900	20240806	3.62	7600	-60.46	20240126	2900	3.62	20240806	8450	-64.44	20230919	2900	3.62	20240806	2.71	N	069410	500	51 억	52656	N	N	7	N	N
79	20240910	110544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2980	-45	5	-1.49	9581700	3179	19.11	3025	3075	2980	3930	2120	3025	3014.06	0.51	-921	3081	3052	3001	2972	2921	3067	2987	51	905	500	1810	5	1	10244824	305	-22.92	0.57	12	0.03	-130.00	5266.00	8450	20230919	-64.73	2900	20240806	2.76	7600	-60.79	20240126	2900	2.76	20240806	8450	-64.73	20230919	2900	2.76	20240806	2.71	N	069410	500	51 억	52656	N	N	7	N	N
80	20240910	100548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	-10	5	-0.33	4701400	1552	9.33	3025	3075	3000	3930	2120	3025	3029.25	0.51	-759	3081	3052	3001	2972	2921	3067	2987	51	905	500	1810	5	1	10244824	309	-23.19	0.57	12	0.02	-130.00	5266.00	8450	20230919	-64.32	2900	20240806	3.97	7600	-60.33	20240126	2900	3.97	20240806	8450	-64.32	20230919	2900	3.97	20240806	2.71	N	069410	500	51 억	52656	N	N	7	N	N
81	20240910	090545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3050	25	2	0.83	815790	269	1.62	3025	3075	3025	3930	2120	3025	3032.68	0.51	-37	3081	3052	3001	2972	2921	3067	2987	51	905	500	1810	5	1	10244824	312	-23.46	0.58	12	0.00	-130.00	5266.00	8450	20230919	-63.91	2900	20240806	5.17	7600	-59.87	20240126	2900	5.17	20240806	8450	-63.91	20230919	2900	5.17	20240806	2.71	N	069410	500	51 억	52656	N	N	7	N	N
82	20240909	160535	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3025	-5	5	-0.17	49809855	16621	40.18	3000	3030	2950	3935	2125	3030	2995.61	0.52	-1140	3336	3182	3106	2952	2876	3145	2915	51	905	500	1810	5	1	10244824	310	-23.27	0.57	12	0.16	-130.00	5266.00	8450	20230919	-64.20	2900	20240806	4.31	7600	-60.20	20240126	2900	4.31	20240806	8450	-64.20	20230919	2900	4.31	20240806	2.76	N	069410	500	51 억	53499	N	N	7	N	N
83	20240909	150538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3020	-10	5	-0.33	45480685	15188	36.72	3000	3030	2950	3935	2125	3030	2994.51	0.52	-1274	3336	3182	3106	2952	2876	3145	2915	51	905	500	1810	5	1	10244824	309	-23.23	0.57	12	0.15	-130.00	5266.00	8450	20230919	-64.26	2900	20240806	4.14	7600	-60.26	20240126	2900	4.14	20240806	8450	-64.26	20230919	2900	4.14	20240806	2.76	N	069410	500	51 억	53499	N	N	2	N	N
84	20240909	140542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3020	-10	5	-0.33	35139720	11755	28.42	3000	3020	2950	3935	2125	3030	2989.34	0.52	-1470	3336	3182	3106	2952	2876	3145	2915	51	905	500	1810	5	1	10244824	309	-23.23	0.57	12	0.11	-130.00	5266.00	8450	20230919	-64.26	2900	20240806	4.14	7600	-60.26	20240126	2900	4.14	20240806	8450	-64.26	20230919	2900	4.14	20240806	2.76	N	069410	500	51 억	53499	N	N	2	N	N
85	20240909	130540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	-15	5	-0.50	33264525	11133	26.91	3000	3020	2950	3935	2125	3030	2987.92	0.52	-1461	3336	3182	3106	2952	2876	3145	2915	51	905	500	1810	5	1	10244824	309	-23.19	0.57	12	0.11	-130.00	5266.00	8450	20230919	-64.32	2900	20240806	3.97	7600	-60.33	20240126	2900	3.97	20240806	8450	-64.32	20230919	2900	3.97	20240806	2.76	N	069410	500	51 억	53499	N	N	2	N	N
86	20240909	120536	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3020	-10	5	-0.33	31290115	10478	25.33	3000	3020	2950	3935	2125	3030	2986.27	0.52	-1710	3336	3182	3106	2952	2876	3145	2915	51	905	500	1810	5	1	10244824	309	-23.23	0.57	12	0.10	-130.00	5266.00	8450	20230919	-64.26	2900	20240806	4.14	7600	-60.26	20240126	2900	4.14	20240806	8450	-64.26	20230919	2900	4.14	20240806	2.76	N	069410	500	51 억	53499	N	N	2	N	N
87	20240909	110537	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	-15	5	-0.50	27901675	9356	22.62	3000	3020	2950	3935	2125	3030	2982.22	0.52	-1735	3336	3182	3106	2952	2876	3145	2915	51	905	500	1810	5	1	10244824	309	-23.19	0.57	12	0.09	-130.00	5266.00	8450	20230919	-64.32	2900	20240806	3.97	7600	-60.33	20240126	2900	3.97	20240806	8450	-64.32	20230919	2900	3.97	20240806	2.76	N	069410	500	51 억	53499	N	N	2	N	N
88	20240909	100541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	-30	5	-0.99	22999250	7724	18.67	3000	3020	2950	3935	2125	3030	2977.63	0.52	-1499	3336	3182	3106	2952	2876	3145	2915	51	905	500	1810	5	1	10244824	307	-23.08	0.57	12	0.08	-130.00	5266.00	8450	20230919	-64.50	2900	20240806	3.45	7600	-60.53	20240126	2900	3.45	20240806	8450	-64.50	20230919	2900	3.45	20240806	2.76	N	069410	500	51 억	53499	N	N	2	N	N
89	20240909	090536	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2950	-80	5	-2.64	8902485	2989	7.23	3000	3000	2950	3935	2125	3030	2978.42	0.52	-263	3336	3182	3106	2952	2876	3145	2915	51	905	500	1810	5	1	10244824	302	-22.69	0.56	12	0.03	-130.00	5266.00	8450	20230919	-65.09	2900	20240806	1.72	7600	-61.18	20240126	2900	1.72	20240806	8450	-65.09	20230919	2900	1.72	20240806	2.76	N	069410	500	51 억	53499	N	N	2	N	N
90	20240906	160530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	-225	5	-6.91	122900115	39780	210.55	3260	3260	3030	4230	2280	3255	3089.51	0.55	-2873	3401	3327	3281	3207	3161	3305	3185	51	975	500	1950	5	1	10244824	310	-23.31	0.58	12	0.39	-130.00	5266.00	8450	20230919	-64.14	2900	20240806	4.48	7600	-60.13	20240126	2900	4.48	20240806	8450	-64.14	20230919	2900	4.48	20240806	2.75	N	069410	500	51 억	56251	N	N	2	N	N
91	20240906	150538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3070	-185	5	-5.68	108986630	35214	186.39	3260	3260	3035	4230	2280	3255	3094.98	0.55	155	3401	3327	3281	3207	3161	3305	3185	51	975	500	1950	5	1	10244824	315	-23.62	0.58	12	0.34	-130.00	5266.00	8450	20230919	-63.67	2900	20240806	5.86	7600	-59.61	20240126	2900	5.86	20240806	8450	-63.67	20230919	2900	5.86	20240806	2.75	N	069410	500	51 억	56251	N	N	5	N	N
92	20240906	140541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3100	-155	5	-4.76	61027540	19555	103.50	3260	3260	3070	4230	2280	3255	3120.82	0.55	-3280	3401	3327	3281	3207	3161	3305	3185	51	975	500	1950	5	1	10244824	318	-23.85	0.59	12	0.19	-130.00	5266.00	8450	20230919	-63.31	2900	20240806	6.90	7600	-59.21	20240126	2900	6.90	20240806	8450	-63.31	20230919	2900	6.90	20240806	2.75	N	069410	500	51 억	56251	N	N	5	N	N
93	20240906	130538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3125	-130	5	-3.99	47494030	15173	80.31	3260	3260	3090	4230	2280	3255	3130.17	0.55	-3255	3401	3327	3281	3207	3161	3305	3185	51	975	500	1950	5	1	10244824	320	-24.04	0.59	12	0.15	-130.00	5266.00	8450	20230919	-63.02	2900	20240806	7.76	7600	-58.88	20240126	2900	7.76	20240806	8450	-63.02	20230919	2900	7.76	20240806	2.75	N	069410	500	51 억	56251	N	N	5	N	N
94	20240906	120538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3110	-145	5	-4.45	42706290	13640	72.20	3260	3260	3090	4230	2280	3255	3130.96	0.55	-2983	3401	3327	3281	3207	3161	3305	3185	51	975	500	1950	5	1	10244824	319	-23.92	0.59	12	0.13	-130.00	5266.00	8450	20230919	-63.20	2900	20240806	7.24	7600	-59.08	20240126	2900	7.24	20240806	8450	-63.20	20230919	2900	7.24	20240806	2.75	N	069410	500	51 억	56251	N	N	5	N	N
95	20240906	110541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3110	-145	5	-4.45	40515030	12934	68.46	3260	3260	3090	4230	2280	3255	3132.44	0.55	-2820	3401	3327	3281	3207	3161	3305	3185	51	975	500	1950	5	1	10244824	319	-23.92	0.59	12	0.13	-130.00	5266.00	8450	20230919	-63.20	2900	20240806	7.24	7600	-59.08	20240126	2900	7.24	20240806	8450	-63.20	20230919	2900	7.24	20240806	2.75	N	069410	500	51 억	56251	N	N	5	N	N
96	20240906	100536	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3165	-90	5	-2.76	13653795	4288	22.70	3260	3260	3140	4230	2280	3255	3184.19	0.55	-1808	3401	3327	3281	3207	3161	3305	3185	51	975	500	1950	5	1	10244824	324	-24.35	0.60	12	0.04	-130.00	5266.00	8450	20230919	-62.54	2900	20240806	9.14	7600	-58.36	20240126	2900	9.14	20240806	8450	-62.54	20230919	2900	9.14	20240806	2.75	N	069410	500	51 억	56251	N	N	5	N	N
97	20240906	090539	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3240	-15	5	-0.46	136320	42	0.22	3260	3260	3240	4230	2280	3255	3245.71	0.55	-40	3401	3327	3281	3207	3161	3305	3185	51	975	500	1950	5	1	10244824	332	-24.92	0.62	12	0.00	-130.00	5266.00	8450	20230919	-61.66	2900	20240806	11.72	7600	-57.37	20240126	2900	11.72	20240806	8450	-61.66	20230919	2900	11.72	20240806	2.75	N	069410	500	51 억	56251	N	N	5	N	N
98	20240905	160530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3255	-30	5	-0.91	62115645	18893	88.58	3270	3355	3235	4270	2300	3285	3287.76	0.56	-1537	3488	3386	3298	3196	3108	3437	3247	51	985	500	1970	5	1	10244824	333	-25.04	0.62	12	0.18	-130.00	5266.00	8450	20230919	-61.48	2900	20240806	12.24	7600	-57.17	20240126	2900	12.24	20240806	8450	-61.48	20230919	2900	12.24	20240806	2.72	N	069410	500	51 억	57651	N	N	5	N	N
99	20240905	150537	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3270	-15	5	-0.46	54286735	16487	77.30	3270	3355	3250	4270	2300	3285	3292.70	0.56	-614	3488	3386	3298	3196	3108	3437	3247	51	985	500	1970	5	1	10244824	335	-25.15	0.62	12	0.16	-130.00	5266.00	8450	20230919	-61.30	2900	20240806	12.76	7600	-56.97	20240126	2900	12.76	20240806	8450	-61.30	20230919	2900	12.76	20240806	2.72	N	069410	500	51 억	57651	N	N	3	N	N
100	20240905	140535	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3265	-20	5	-0.61	48480205	14705	68.94	3270	3355	3255	4270	2300	3285	3296.85	0.56	-1625	3488	3386	3298	3196	3108	3437	3247	51	985	500	1970	5	1	10244824	334	-25.12	0.62	12	0.14	-130.00	5266.00	8450	20230919	-61.36	2900	20240806	12.59	7600	-57.04	20240126	2900	12.59	20240806	8450	-61.36	20230919	2900	12.59	20240806	2.72	N	069410	500	51 억	57651	N	N	3	N	N
101	20240905	130538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3280	-5	5	-0.15	45587920	13819	64.79	3270	3355	3265	4270	2300	3285	3298.93	0.56	-981	3488	3386	3298	3196	3108	3437	3247	51	985	500	1970	5	1	10244824	336	-25.23	0.62	12	0.13	-130.00	5266.00	8450	20230919	-61.18	2900	20240806	13.10	7600	-56.84	20240126	2900	13.10	20240806	8450	-61.18	20230919	2900	13.10	20240806	2.72	N	069410	500	51 억	57651	N	N	3	N	N
102	20240905	120533	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3305	20	2	0.61	28945815	8759	41.07	3270	3355	3265	4270	2300	3285	3304.69	0.56	-302	3488	3386	3298	3196	3108	3437	3247	51	985	500	1970	5	1	10244824	339	-25.42	0.63	12	0.09	-130.00	5266.00	8450	20230919	-60.89	2900	20240806	13.97	7600	-56.51	20240126	2900	13.97	20240806	8450	-60.89	20230919	2900	13.97	20240806	2.72	N	069410	500	51 억	57651	N	N	3	N	N
103	20240905	110531	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3295	10	2	0.30	22512300	6804	31.90	3270	3355	3265	4270	2300	3285	3308.69	0.56	-530	3488	3386	3298	3196	3108	3437	3247	51	985	500	1970	5	1	10244824	338	-25.35	0.63	12	0.07	-130.00	5266.00	8450	20230919	-61.01	2900	20240806	13.62	7600	-56.64	20240126	2900	13.62	20240806	8450	-61.01	20230919	2900	13.62	20240806	2.72	N	069410	500	51 억	57651	N	N	3	N	N
104	20240905	100532	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3335	50	2	1.52	11922585	3610	16.93	3270	3335	3265	4270	2300	3285	3302.66	0.56	473	3488	3386	3298	3196	3108	3437	3247	51	985	500	1970	5	1	10244824	342	-25.65	0.63	12	0.04	-130.00	5266.00	8450	20230919	-60.53	2900	20240806	15.00	7600	-56.12	20240126	2900	15.00	20240806	8450	-60.53	20230919	2900	15.00	20240806	2.72	N	069410	500	51 억	57651	N	N	3	N	N
105	20240905	090537	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3305	20	2	0.61	2863980	874	4.10	3270	3305	3265	4270	2300	3285	3276.86	0.56	594	3488	3386	3298	3196	3108	3437	3247	51	985	500	1970	5	1	10244824	339	-25.42	0.63	12	0.01	-130.00	5266.00	8450	20230919	-60.89	2900	20240806	13.97	7600	-56.51	20240126	2900	13.97	20240806	8450	-60.89	20230919	2900	13.97	20240806	2.72	N	069410	500	51 억	57651	N	N	3	N	N
106	20240904	160524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3285	-105	5	-3.10	70643150	21316	27.09	3210	3400	3210	4405	2375	3390	3314.09	0.62	-6053	3703	3546	3403	3246	3103	3625	3325	51	1015	500	2030	5	1	10244824	337	-25.27	0.62	12	0.21	-130.00	5266.00	8450	20230919	-61.12	2900	20240806	13.28	7600	-56.78	20240126	2900	13.28	20240806	8450	-61.12	20230919	2900	13.28	20240806	2.71	N	069410	500	51 억	63668	N	N	3	N	N
107	20240904	150529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3295	-95	5	-2.80	63171225	19044	24.21	3210	3400	3210	4405	2375	3390	3317.12	0.62	-5546	3703	3546	3403	3246	3103	3625	3325	51	1015	500	2030	5	1	10244824	338	-25.35	0.63	12	0.19	-130.00	5266.00	8450	20230919	-61.01	2900	20240806	13.62	7600	-56.64	20240126	2900	13.62	20240806	8450	-61.01	20230919	2900	13.62	20240806	2.71	N	069410	500	51 억	63668	N	N	0	N	N
108	20240904	140530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3330	-60	5	-1.77	57573650	17352	22.06	3210	3400	3210	4405	2375	3390	3317.98	0.62	-4667	3703	3546	3403	3246	3103	3625	3325	51	1015	500	2030	5	1	10244824	341	-25.62	0.63	12	0.17	-130.00	5266.00	8450	20230919	-60.59	2900	20240806	14.83	7600	-56.18	20240126	2900	14.83	20240806	8450	-60.59	20230919	2900	14.83	20240806	2.71	N	069410	500	51 억	63668	N	N	0	N	N
109	20240904	130530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3350	-40	5	-1.18	51917360	15648	19.89	3210	3400	3210	4405	2375	3390	3317.83	0.62	-4560	3703	3546	3403	3246	3103	3625	3325	51	1015	500	2030	5	1	10244824	343	-25.77	0.64	12	0.15	-130.00	5266.00	8450	20230919	-60.36	2900	20240806	15.52	7600	-55.92	20240126	2900	15.52	20240806	8450	-60.36	20230919	2900	15.52	20240806	2.71	N	069410	500	51 억	63668	N	N	0	N	N
110	20240904	120527	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3360	-30	5	-0.88	46764415	14105	17.93	3210	3400	3210	4405	2375	3390	3315.45	0.62	-4128	3703	3546	3403	3246	3103	3625	3325	51	1015	500	2030	5	1	10244824	344	-25.85	0.64	12	0.14	-130.00	5266.00	8450	20230919	-60.24	2900	20240806	15.86	7600	-55.79	20240126	2900	15.86	20240806	8450	-60.24	20230919	2900	15.86	20240806	2.71	N	069410	500	51 억	63668	N	N	0	N	N
111	20240904	110526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3350	-40	5	-1.18	45195690	13637	17.33	3210	3400	3210	4405	2375	3390	3314.20	0.62	-4117	3703	3546	3403	3246	3103	3625	3325	51	1015	500	2030	5	1	10244824	343	-25.77	0.64	12	0.13	-130.00	5266.00	8450	20230919	-60.36	2900	20240806	15.52	7600	-55.92	20240126	2900	15.52	20240806	8450	-60.36	20230919	2900	15.52	20240806	2.71	N	069410	500	51 억	63668	N	N	0	N	N
112	20240904	100529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3385	-5	5	-0.15	39226650	11863	15.08	3210	3400	3210	4405	2375	3390	3306.64	0.62	-3669	3703	3546	3403	3246	3103	3625	3325	51	1015	500	2030	5	1	10244824	347	-26.04	0.64	12	0.12	-130.00	5266.00	8450	20230919	-59.94	2900	20240806	16.72	7600	-55.46	20240126	2900	16.72	20240806	8450	-59.94	20230919	2900	16.72	20240806	2.71	N	069410	500	51 억	63668	N	N	0	N	N
113	20240904	090528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3270	-120	5	-3.54	13480210	4119	5.24	3210	3365	3210	4405	2375	3390	3272.69	0.62	-1025	3703	3546	3403	3246	3103	3625	3325	51	1015	500	2030	5	1	10244824	335	-25.15	0.62	12	0.04	-130.00	5266.00	8450	20230919	-61.30	2900	20240806	12.76	7600	-56.97	20240126	2900	12.76	20240806	8450	-61.30	20230919	2900	12.76	20240806	2.71	N	069410	500	51 억	63668	N	N	0	N	N
114	20240903	160521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3390	110	2	3.35	261000160	75443	579.66	3305	3560	3260	4260	2300	3280	3459.66	0.60	3548	3393	3336	3263	3206	3133	3365	3235	51	980	500	1960	5	1	10244824	347	-26.08	0.64	12	0.74	-130.00	5266.00	8450	20230919	-59.88	2900	20240806	16.90	7600	-55.39	20240126	2900	16.90	20240806	8450	-59.88	20230919	2900	16.90	20240806	2.71	N	069410	500	51 억	61048	N	N	0	N	N
115	20240903	150526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3390	110	2	3.35	253688220	73285	563.08	3305	3560	3260	4260	2300	3280	3461.67	0.60	3880	3393	3336	3263	3206	3133	3365	3235	51	980	500	1960	5	1	10244824	347	-26.08	0.64	12	0.72	-130.00	5266.00	8450	20230919	-59.88	2900	20240806	16.90	7600	-55.39	20240126	2900	16.90	20240806	8450	-59.88	20230919	2900	16.90	20240806	2.71	N	069410	500	51 억	61048	N	N	0	N	N
116	20240903	140527	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3380	100	2	3.05	247209625	71370	548.37	3305	3560	3260	4260	2300	3280	3463.78	0.60	4025	3393	3336	3263	3206	3133	3365	3235	51	980	500	1960	5	1	10244824	346	-26.00	0.64	12	0.70	-130.00	5266.00	8450	20230919	-60.00	2900	20240806	16.55	7600	-55.53	20240126	2900	16.55	20240806	8450	-60.00	20230919	2900	16.55	20240806	2.71	N	069410	500	51 억	61048	N	N	0	N	N
117	20240903	130526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3360	80	2	2.44	244144710	70461	541.38	3305	3560	3260	4260	2300	3280	3464.96	0.60	4103	3393	3336	3263	3206	3133	3365	3235	51	980	500	1960	5	1	10244824	344	-25.85	0.64	12	0.69	-130.00	5266.00	8450	20230919	-60.24	2900	20240806	15.86	7600	-55.79	20240126	2900	15.86	20240806	8450	-60.24	20230919	2900	15.86	20240806	2.71	N	069410	500	51 억	61048	N	N	0	N	N
118	20240903	120519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3385	105	2	3.20	231762035	66783	513.12	3305	3560	3260	4260	2300	3280	3470.37	0.60	4341	3393	3336	3263	3206	3133	3365	3235	51	980	500	1960	5	1	10244824	347	-26.04	0.64	12	0.65	-130.00	5266.00	8450	20230919	-59.94	2900	20240806	16.72	7600	-55.46	20240126	2900	16.72	20240806	8450	-59.94	20230919	2900	16.72	20240806	2.71	N	069410	500	51 억	61048	N	N	0	N	N
119	20240903	110517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3440	160	2	4.88	211464455	60818	467.29	3305	3560	3260	4260	2300	3280	3477.00	0.60	3722	3393	3336	3263	3206	3133	3365	3235	51	980	500	1960	5	1	10244824	352	-26.46	0.65	12	0.59	-130.00	5266.00	8450	20230919	-59.29	2900	20240806	18.62	7600	-54.74	20240126	2900	18.62	20240806	8450	-59.29	20230919	2900	18.62	20240806	2.71	N	069410	500	51 억	61048	N	N	0	N	N
120	20240903	100518	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3435	155	2	4.73	197505865	56764	436.14	3305	3560	3260	4260	2300	3280	3479.42	0.60	4482	3393	3336	3263	3206	3133	3365	3235	51	980	500	1960	5	1	10244824	352	-26.42	0.65	12	0.55	-130.00	5266.00	8450	20230919	-59.35	2900	20240806	18.45	7600	-54.80	20240126	2900	18.45	20240806	8450	-59.35	20230919	2900	18.45	20240806	2.71	N	069410	500	51 억	61048	N	N	0	N	N
121	20240903	090519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3310	30	2	0.91	3155920	955	7.34	3305	3310	3260	4260	2300	3280	3304.63	0.60	-530	3393	3336	3263	3206	3133	3365	3235	51	980	500	1960	5	1	10244824	339	-25.46	0.63	12	0.01	-130.00	5266.00	8450	20230919	-60.83	2900	20240806	14.14	7600	-56.45	20240126	2900	14.14	20240806	8450	-60.83	20230919	2900	14.14	20240806	2.71	N	069410	500	51 억	61048	N	N	0	N	N
122	20240902	160514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3280	70	2	2.18	42277175	12998	45.87	3240	3320	3190	4170	2250	3210	3252.56	0.61	-1852	3310	3260	3215	3165	3120	3237	3142	51	960	500	1920	5	1	10244824	336	-25.23	0.62	12	0.13	-130.00	5266.00	8450	20230919	-61.18	2900	20240806	13.10	7600	-56.84	20240126	2900	13.10	20240806	8450	-61.18	20230919	2900	13.10	20240806	2.67	N	069410	500	51 억	62894	N	N	2	N	N
123	20240902	150523	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3285	75	2	2.34	38474930	11837	41.77	3240	3320	3190	4170	2250	3210	3250.40	0.61	-1811	3310	3260	3215	3165	3120	3237	3142	51	960	500	1920	5	1	10244824	337	-25.27	0.62	12	0.12	-130.00	5266.00	8450	20230919	-61.12	2900	20240806	13.28	7600	-56.78	20240126	2900	13.28	20240806	8450	-61.12	20230919	2900	13.28	20240806	2.67	N	069410	500	51 억	62894	N	N	2	N	N
124	20240902	140522	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3240	30	2	0.93	18653795	5793	20.44	3240	3250	3190	4170	2250	3210	3220.06	0.61	-1976	3310	3260	3215	3165	3120	3237	3142	51	960	500	1920	5	1	10244824	332	-24.92	0.62	12	0.06	-130.00	5266.00	8450	20230919	-61.66	2900	20240806	11.72	7600	-57.37	20240126	2900	11.72	20240806	8450	-61.66	20230919	2900	11.72	20240806	2.67	N	069410	500	51 억	62894	N	N	2	N	N
125	20240902	130518	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3220	10	2	0.31	12363855	3848	13.58	3240	3250	3190	4170	2250	3210	3213.06	0.61	-1932	3310	3260	3215	3165	3120	3237	3142	51	960	500	1920	5	1	10244824	330	-24.77	0.61	12	0.04	-130.00	5266.00	8450	20230919	-61.89	2900	20240806	11.03	7600	-57.63	20240126	2900	11.03	20240806	8450	-61.89	20230919	2900	11.03	20240806	2.67	N	069410	500	51 억	62894	N	N	2	N	N
126	20240902	120522	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3210	0	3	0.00	11252120	3502	12.36	3240	3250	3190	4170	2250	3210	3213.06	0.61	-1932	3310	3260	3215	3165	3120	3237	3142	51	960	500	1920	5	1	10244824	329	-24.69	0.61	12	0.03	-130.00	5266.00	8450	20230919	-62.01	2900	20240806	10.69	7600	-57.76	20240126	2900	10.69	20240806	8450	-62.01	20230919	2900	10.69	20240806	2.67	N	069410	500	51 억	62894	N	N	2	N	N
127	20240902	110518	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3195	-15	5	-0.47	7666990	2386	8.42	3240	3250	3190	4170	2250	3210	3213.32	0.61	-829	3310	3260	3215	3165	3120	3237	3142	51	960	500	1920	5	1	10244824	327	-24.58	0.61	12	0.02	-130.00	5266.00	8450	20230919	-62.19	2900	20240806	10.17	7600	-57.96	20240126	2900	10.17	20240806	8450	-62.19	20230919	2900	10.17	20240806	2.67	N	069410	500	51 억	62894	N	N	2	N	N
128	20240902	100516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3215	5	2	0.16	5544030	1728	6.10	3240	3240	3190	4170	2250	3210	3208.35	0.61	-725	3310	3260	3215	3165	3120	3237	3142	51	960	500	1920	5	1	10244824	329	-24.73	0.61	12	0.02	-130.00	5266.00	8450	20230919	-61.95	2900	20240806	10.86	7600	-57.70	20240126	2900	10.86	20240806	8450	-61.95	20230919	2900	10.86	20240806	2.67	N	069410	500	51 억	62894	N	N	2	N	N
129	20240902	090512	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3190	-20	5	-0.62	3103235	964	3.40	3240	3240	3190	4170	2250	3210	3219.12	0.61	-729	3310	3260	3215	3165	3120	3237	3142	51	960	500	1920	5	1	10244824	327	-24.54	0.61	12	0.01	-130.00	5266.00	8450	20230919	-62.25	2900	20240806	10.00	7600	-58.03	20240126	2900	10.00	20240806	8450	-62.25	20230919	2900	10.00	20240806	2.67	N	069410	500	51 억	62894	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History