KissMeData/069410/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 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	20241031	160700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3630	70	2	1.97	49782330	13748	113.67	3575	3665	3510	4625	2495	3560	3621.06	0.55	-22	3693	3626	3573	3506	3453	3620	3500	51	1065	500	2130	5	1	10244824	372	-27.92	0.69	12	0.13	-130.00	5266.00	7600	20240126	-52.24	2900	20240806	25.17	7600	-52.24	20240126	2900	25.17	20240806	7600	-52.24	20240126	2900	25.17	20240806	2.37	N	069410	500	51 억	56399	N	N	2	N	N
3	20241031	150708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3640	80	2	2.25	46090955	12732	105.27	3575	3665	3510	4625	2495	3560	3620.09	0.55	151	3693	3626	3573	3506	3453	3620	3500	51	1065	500	2130	5	1	10244824	373	-28.00	0.69	12	0.12	-130.00	5266.00	7600	20240126	-52.11	2900	20240806	25.52	7600	-52.11	20240126	2900	25.52	20240806	7600	-52.11	20240126	2900	25.52	20240806	2.37	N	069410	500	51 억	56399	N	N	2	N	N
4	20241031	140707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3625	65	2	1.83	35085555	9707	80.26	3575	3665	3510	4625	2495	3560	3614.46	0.55	336	3693	3626	3573	3506	3453	3620	3500	51	1065	500	2130	5	1	10244824	371	-27.88	0.69	12	0.09	-130.00	5266.00	7600	20240126	-52.30	2900	20240806	25.00	7600	-52.30	20240126	2900	25.00	20240806	7600	-52.30	20240126	2900	25.00	20240806	2.37	N	069410	500	51 억	56399	N	N	2	N	N
5	20241031	130706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3630	70	2	1.97	33734465	9335	77.18	3575	3665	3510	4625	2495	3560	3613.76	0.55	387	3693	3626	3573	3506	3453	3620	3500	51	1065	500	2130	5	1	10244824	372	-27.92	0.69	12	0.09	-130.00	5266.00	7600	20240126	-52.24	2900	20240806	25.17	7600	-52.24	20240126	2900	25.17	20240806	7600	-52.24	20240126	2900	25.17	20240806	2.37	N	069410	500	51 억	56399	N	N	2	N	N
6	20241031	120707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3665	105	2	2.95	27760485	7689	63.57	3575	3665	3510	4625	2495	3560	3610.42	0.55	-665	3693	3626	3573	3506	3453	3620	3500	51	1065	500	2130	5	1	10244824	375	-28.19	0.70	12	0.08	-130.00	5266.00	7600	20240126	-51.78	2900	20240806	26.38	7600	-51.78	20240126	2900	26.38	20240806	7600	-51.78	20240126	2900	26.38	20240806	2.37	N	069410	500	51 억	56399	N	N	2	N	N
7	20241031	110707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3610	50	2	1.40	12697460	3548	29.33	3575	3635	3510	4625	2495	3560	3578.77	0.55	-2258	3693	3626	3573	3506	3453	3620	3500	51	1065	500	2130	5	1	10244824	370	-27.77	0.69	12	0.03	-130.00	5266.00	7600	20240126	-52.50	2900	20240806	24.48	7600	-52.50	20240126	2900	24.48	20240806	7600	-52.50	20240126	2900	24.48	20240806	2.37	N	069410	500	51 억	56399	N	N	2	N	N
8	20241031	100706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3555	-5	5	-0.14	10678660	2986	24.69	3575	3635	3510	4625	2495	3560	3576.24	0.55	-2360	3693	3626	3573	3506	3453	3620	3500	51	1065	500	2130	5	1	10244824	364	-27.35	0.68	12	0.03	-130.00	5266.00	7600	20240126	-53.22	2900	20240806	22.59	7600	-53.22	20240126	2900	22.59	20240806	7600	-53.22	20240126	2900	22.59	20240806	2.37	N	069410	500	51 억	56399	N	N	2	N	N
9	20241031	090704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3515	-45	5	-1.26	898755	252	2.08	3575	3575	3515	4625	2495	3560	3566.49	0.55	-88	3693	3626	3573	3506	3453	3620	3500	51	1065	500	2130	5	1	10244824	360	-27.04	0.67	12	0.00	-130.00	5266.00	7600	20240126	-53.75	2900	20240806	21.21	7600	-53.75	20240126	2900	21.21	20240806	7600	-53.75	20240126	2900	21.21	20240806	2.37	N	069410	500	51 억	56399	N	N	2	N	N
10	20241030	160703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3560	0	3	0.00	43133435	12095	48.58	3560	3640	3520	4625	2495	3560	3566.22	0.54	684	3836	3697	3561	3422	3286	3630	3355	51	1065	500	2130	5	1	10244824	365	-27.38	0.68	12	0.12	-130.00	5266.00	7600	20240126	-53.16	2900	20240806	22.76	7600	-53.16	20240126	2900	22.76	20240806	7600	-53.16	20240126	2900	22.76	20240806	2.39	N	069410	500	51 억	55715	N	N	2	N	N
11	20241030	150719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3560	0	3	0.00	36679115	10282	41.29	3560	3640	3520	4625	2495	3560	3567.31	0.54	1010	3836	3697	3561	3422	3286	3630	3355	51	1065	500	2130	5	1	10244824	365	-27.38	0.68	12	0.10	-130.00	5266.00	7600	20240126	-53.16	2900	20240806	22.76	7600	-53.16	20240126	2900	22.76	20240806	7600	-53.16	20240126	2900	22.76	20240806	2.39	N	069410	500	51 억	55715	N	N	3	N	N
12	20241030	140707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3585	25	2	0.70	26693055	7481	30.05	3560	3640	3520	4625	2495	3560	3568.11	0.54	1534	3836	3697	3561	3422	3286	3630	3355	51	1065	500	2130	5	1	10244824	367	-27.58	0.68	12	0.07	-130.00	5266.00	7600	20240126	-52.83	2900	20240806	23.62	7600	-52.83	20240126	2900	23.62	20240806	7600	-52.83	20240126	2900	23.62	20240806	2.39	N	069410	500	51 억	55715	N	N	3	N	N
13	20241030	130709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3595	35	2	0.98	21537880	6037	24.25	3560	3640	3520	4625	2495	3560	3567.65	0.54	1708	3836	3697	3561	3422	3286	3630	3355	51	1065	500	2130	5	1	10244824	368	-27.65	0.68	12	0.06	-130.00	5266.00	7600	20240126	-52.70	2900	20240806	23.97	7600	-52.70	20240126	2900	23.97	20240806	7600	-52.70	20240126	2900	23.97	20240806	2.39	N	069410	500	51 억	55715	N	N	3	N	N
14	20241030	120717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3625	65	2	1.83	20170400	5657	22.72	3560	3640	3520	4625	2495	3560	3565.56	0.54	1709	3836	3697	3561	3422	3286	3630	3355	51	1065	500	2130	5	1	10244824	371	-27.88	0.69	12	0.06	-130.00	5266.00	7600	20240126	-52.30	2900	20240806	25.00	7600	-52.30	20240126	2900	25.00	20240806	7600	-52.30	20240126	2900	25.00	20240806	2.39	N	069410	500	51 억	55715	N	N	3	N	N
15	20241030	110706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3590	30	2	0.84	19141795	5371	21.57	3560	3640	3520	4625	2495	3560	3563.92	0.54	1506	3836	3697	3561	3422	3286	3630	3355	51	1065	500	2130	5	1	10244824	368	-27.62	0.68	12	0.05	-130.00	5266.00	7600	20240126	-52.76	2900	20240806	23.79	7600	-52.76	20240126	2900	23.79	20240806	7600	-52.76	20240126	2900	23.79	20240806	2.39	N	069410	500	51 억	55715	N	N	3	N	N
16	20241030	100704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3600	40	2	1.12	10922785	3070	12.33	3560	3600	3520	4625	2495	3560	3557.91	0.54	-486	3836	3697	3561	3422	3286	3630	3355	51	1065	500	2130	5	1	10244824	369	-27.69	0.68	12	0.03	-130.00	5266.00	7600	20240126	-52.63	2900	20240806	24.14	7600	-52.63	20240126	2900	24.14	20240806	7600	-52.63	20240126	2900	24.14	20240806	2.39	N	069410	500	51 억	55715	N	N	3	N	N
17	20241030	090708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3560	0	3	0.00	719120	202	0.81	3560	3560	3560	4625	2495	3560	3560.00	0.54	-30	3836	3697	3561	3422	3286	3630	3355	51	1065	500	2130	5	1	10244824	365	-27.38	0.68	12	0.00	-130.00	5266.00	7600	20240126	-53.16	2900	20240806	22.76	7600	-53.16	20240126	2900	22.76	20240806	7600	-53.16	20240126	2900	22.76	20240806	2.39	N	069410	500	51 억	55715	N	N	3	N	N
18	20241029	160642	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3560	100	2	2.89	88150695	24896	170.95	3700	3700	3425	4495	2425	3460	3540.75	0.52	2315	3626	3542	3501	3417	3376	3522	3397	51	1035	500	2070	5	1	10244824	365	-27.38	0.68	12	0.24	-130.00	5266.00	7600	20240126	-53.16	2900	20240806	22.76	7600	-53.16	20240126	2900	22.76	20240806	7600	-53.16	20240126	2900	22.76	20240806	2.39	N	069410	500	51 억	53392	N	N	3	N	N
19	20241029	150655	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3530	70	2	2.02	85305930	24092	165.43	3700	3700	3425	4495	2425	3460	3540.84	0.52	2340	3626	3542	3501	3417	3376	3522	3397	51	1035	500	2070	5	1	10244824	362	-27.15	0.67	12	0.24	-130.00	5266.00	7600	20240126	-53.55	2900	20240806	21.72	7600	-53.55	20240126	2900	21.72	20240806	7600	-53.55	20240126	2900	21.72	20240806	2.39	N	069410	500	51 억	53392	N	N	3	N	N
20	20241029	140620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3485	25	2	0.72	83330875	23528	161.56	3700	3700	3425	4495	2425	3460	3541.77	0.52	2219	3626	3542	3501	3417	3376	3522	3397	51	1035	500	2070	5	1	10244824	357	-26.81	0.66	12	0.23	-130.00	5266.00	7600	20240126	-54.14	2900	20240806	20.17	7600	-54.14	20240126	2900	20.17	20240806	7600	-54.14	20240126	2900	20.17	20240806	2.39	N	069410	500	51 억	53392	N	N	3	N	N
21	20241029	130647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3490	30	2	0.87	74183470	20905	143.55	3700	3700	3425	4495	2425	3460	3548.60	0.52	1872	3626	3542	3501	3417	3376	3522	3397	51	1035	500	2070	5	1	10244824	358	-26.85	0.66	12	0.20	-130.00	5266.00	7600	20240126	-54.08	2900	20240806	20.34	7600	-54.08	20240126	2900	20.34	20240806	7600	-54.08	20240126	2900	20.34	20240806	2.39	N	069410	500	51 억	53392	N	N	3	N	N
22	20241029	120651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3525	65	2	1.88	61486070	17280	118.66	3700	3700	3425	4495	2425	3460	3558.22	0.52	1368	3626	3542	3501	3417	3376	3522	3397	51	1035	500	2070	5	1	10244824	361	-27.12	0.67	12	0.17	-130.00	5266.00	7600	20240126	-53.62	2900	20240806	21.55	7600	-53.62	20240126	2900	21.55	20240806	7600	-53.62	20240126	2900	21.55	20240806	2.39	N	069410	500	51 억	53392	N	N	3	N	N
23	20241029	110706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3520	60	2	1.73	59147970	16616	114.10	3700	3700	3425	4495	2425	3460	3559.70	0.52	1034	3626	3542	3501	3417	3376	3522	3397	51	1035	500	2070	5	1	10244824	361	-27.08	0.67	12	0.16	-130.00	5266.00	7600	20240126	-53.68	2900	20240806	21.38	7600	-53.68	20240126	2900	21.38	20240806	7600	-53.68	20240126	2900	21.38	20240806	2.39	N	069410	500	51 억	53392	N	N	3	N	N
24	20241029	100648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3585	125	2	3.61	42538020	11929	81.91	3700	3700	3425	4495	2425	3460	3565.93	0.52	-1438	3626	3542	3501	3417	3376	3522	3397	51	1035	500	2070	5	1	10244824	367	-27.58	0.68	12	0.12	-130.00	5266.00	7600	20240126	-52.83	2900	20240806	23.62	7600	-52.83	20240126	2900	23.62	20240806	7600	-52.83	20240126	2900	23.62	20240806	2.39	N	069410	500	51 억	53392	N	N	3	N	N
25	20241028	160641	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3460	-65	5	-1.84	50803350	14533	47.38	3585	3585	3460	4580	2470	3525	3495.72	0.49	3310	3805	3665	3595	3455	3385	3630	3420	51	1055	500	2110	5	1	10244824	354	-26.62	0.66	12	0.14	-130.00	5266.00	7600	20240126	-54.47	2900	20240806	19.31	7600	-54.47	20240126	2900	19.31	20240806	7600	-54.47	20240126	2900	19.31	20240806	2.40	N	069410	500	51 억	50063	N	N	3	N	N
26	20241028	150645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3465	-60	5	-1.70	48799125	13955	45.50	3585	3585	3465	4580	2470	3525	3496.89	0.49	3337	3805	3665	3595	3455	3385	3630	3420	51	1055	500	2110	5	1	10244824	355	-26.65	0.66	12	0.14	-130.00	5266.00	7600	20240126	-54.41	2900	20240806	19.48	7600	-54.41	20240126	2900	19.48	20240806	7600	-54.41	20240126	2900	19.48	20240806	2.40	N	069410	500	51 억	50063	N	N	2	N	N
27	20241028	140648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3510	-15	5	-0.43	28074710	8004	26.10	3585	3585	3490	4580	2470	3525	3507.58	0.49	1515	3805	3665	3595	3455	3385	3630	3420	51	1055	500	2110	5	1	10244824	360	-27.00	0.67	12	0.08	-130.00	5266.00	7600	20240126	-53.82	2900	20240806	21.03	7600	-53.82	20240126	2900	21.03	20240806	7600	-53.82	20240126	2900	21.03	20240806	2.40	N	069410	500	51 억	50063	N	N	2	N	N
28	20241028	130645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3525	0	3	0.00	18395080	5235	17.07	3585	3585	3490	4580	2470	3525	3513.86	0.49	1508	3805	3665	3595	3455	3385	3630	3420	51	1055	500	2110	5	1	10244824	361	-27.12	0.67	12	0.05	-130.00	5266.00	7600	20240126	-53.62	2900	20240806	21.55	7600	-53.62	20240126	2900	21.55	20240806	7600	-53.62	20240126	2900	21.55	20240806	2.40	N	069410	500	51 억	50063	N	N	2	N	N
29	20241028	120645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3535	10	2	0.28	17915670	5099	16.62	3585	3585	3490	4580	2470	3525	3513.57	0.49	1509	3805	3665	3595	3455	3385	3630	3420	51	1055	500	2110	5	1	10244824	362	-27.19	0.67	12	0.05	-130.00	5266.00	7600	20240126	-53.49	2900	20240806	21.90	7600	-53.49	20240126	2900	21.90	20240806	7600	-53.49	20240126	2900	21.90	20240806	2.40	N	069410	500	51 억	50063	N	N	2	N	N
30	20241028	110550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3530	5	2	0.14	9194915	2608	8.50	3585	3585	3505	4580	2470	3525	3525.66	0.49	1419	3805	3665	3595	3455	3385	3630	3420	51	1055	500	2110	5	1	10244824	362	-27.15	0.67	12	0.03	-130.00	5266.00	7600	20240126	-53.55	2900	20240806	21.72	7600	-53.55	20240126	2900	21.72	20240806	7600	-53.55	20240126	2900	21.72	20240806	2.40	N	069410	500	51 억	50063	N	N	2	N	N
31	20241028	100641	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3505	-20	5	-0.57	8253210	2341	7.63	3585	3585	3505	4580	2470	3525	3525.51	0.49	1221	3805	3665	3595	3455	3385	3630	3420	51	1055	500	2110	5	1	10244824	359	-26.96	0.67	12	0.02	-130.00	5266.00	7600	20240126	-53.88	2900	20240806	20.86	7600	-53.88	20240126	2900	20.86	20240806	7600	-53.88	20240126	2900	20.86	20240806	2.40	N	069410	500	51 억	50063	N	N	2	N	N
32	20241028	090641	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3525	0	3	0.00	5439670	1540	5.02	3585	3585	3525	4580	2470	3525	3532.25	0.49	1268	3805	3665	3595	3455	3385	3630	3420	51	1055	500	2110	5	1	10244824	361	-27.12	0.67	12	0.02	-130.00	5266.00	7600	20240126	-53.62	2900	20240806	21.55	7600	-53.62	20240126	2900	21.55	20240806	7600	-53.62	20240126	2900	21.55	20240806	2.40	N	069410	500	51 억	50063	N	N	2	N	N
33	20241025	160639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3525	-140	5	-3.82	109033265	30377	94.09	3645	3735	3525	4760	2570	3665	3589.34	0.59	-10588	3828	3746	3618	3536	3408	3787	3577	51	1095	500	2190	5	1	10244824	361	-27.12	0.67	12	0.30	-130.00	5266.00	7600	20240126	-53.62	2900	20240806	21.55	7600	-53.62	20240126	2900	21.55	20240806	7600	-53.62	20240126	2900	21.55	20240806	2.39	N	069410	500	51 억	60536	N	N	2	N	N
34	20241025	150644	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3545	-120	5	-3.27	107866235	30046	93.06	3645	3735	3530	4760	2570	3665	3590.04	0.59	-10348	3828	3746	3618	3536	3408	3787	3577	51	1095	500	2190	5	1	10244824	363	-27.27	0.67	12	0.29	-130.00	5266.00	7600	20240126	-53.36	2900	20240806	22.24	7600	-53.36	20240126	2900	22.24	20240806	7600	-53.36	20240126	2900	22.24	20240806	2.39	N	069410	500	51 억	60536	N	N	5	N	N
35	20241025	140642	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3530	-135	5	-3.68	94703555	26322	81.53	3645	3735	3530	4760	2570	3665	3597.89	0.59	-8957	3828	3746	3618	3536	3408	3787	3577	51	1095	500	2190	5	1	10244824	362	-27.15	0.67	12	0.26	-130.00	5266.00	7600	20240126	-53.55	2900	20240806	21.72	7600	-53.55	20240126	2900	21.72	20240806	7600	-53.55	20240126	2900	21.72	20240806	2.39	N	069410	500	51 억	60536	N	N	5	N	N
36	20241025	130645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3555	-110	5	-3.00	82892155	22986	71.19	3645	3735	3545	4760	2570	3665	3606.20	0.59	-7744	3828	3746	3618	3536	3408	3787	3577	51	1095	500	2190	5	1	10244824	364	-27.35	0.68	12	0.22	-130.00	5266.00	7600	20240126	-53.22	2900	20240806	22.59	7600	-53.22	20240126	2900	22.59	20240806	7600	-53.22	20240126	2900	22.59	20240806	2.39	N	069410	500	51 억	60536	N	N	5	N	N
37	20241025	120647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3570	-95	5	-2.59	74083485	20510	63.53	3645	3735	3545	4760	2570	3665	3612.07	0.59	-6316	3828	3746	3618	3536	3408	3787	3577	51	1095	500	2190	5	1	10244824	366	-27.46	0.68	12	0.20	-130.00	5266.00	7600	20240126	-53.03	2900	20240806	23.10	7600	-53.03	20240126	2900	23.10	20240806	7600	-53.03	20240126	2900	23.10	20240806	2.39	N	069410	500	51 억	60536	N	N	5	N	N
38	20241025	110641	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3575	-90	5	-2.46	57679875	15899	49.24	3645	3735	3565	4760	2570	3665	3627.89	0.59	-5295	3828	3746	3618	3536	3408	3787	3577	51	1095	500	2190	5	1	10244824	366	-27.50	0.68	12	0.16	-130.00	5266.00	7600	20240126	-52.96	2900	20240806	23.28	7600	-52.96	20240126	2900	23.28	20240806	7600	-52.96	20240126	2900	23.28	20240806	2.39	N	069410	500	51 억	60536	N	N	5	N	N
39	20241025	100643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3620	-45	5	-1.23	32020090	8779	27.19	3645	3735	3615	4760	2570	3665	3647.35	0.59	-1511	3828	3746	3618	3536	3408	3787	3577	51	1095	500	2190	5	1	10244824	371	-27.85	0.69	12	0.09	-130.00	5266.00	7600	20240126	-52.37	2900	20240806	24.83	7600	-52.37	20240126	2900	24.83	20240806	7600	-52.37	20240126	2900	24.83	20240806	2.39	N	069410	500	51 억	60536	N	N	5	N	N
40	20241025	090644	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3660	-5	5	-0.14	5477665	1487	4.61	3645	3735	3630	4760	2570	3665	3683.70	0.59	-265	3828	3746	3618	3536	3408	3787	3577	51	1095	500	2190	5	1	10244824	375	-28.15	0.70	12	0.01	-130.00	5266.00	7600	20240126	-51.84	2900	20240806	26.21	7600	-51.84	20240126	2900	26.21	20240806	7600	-51.84	20240126	2900	26.21	20240806	2.39	N	069410	500	51 억	60536	N	N	5	N	N
41	20241024	160632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3665	90	2	2.52	115100460	31884	154.22	3555	3700	3490	4645	2505	3575	3609.97	0.61	-1715	3718	3646	3548	3476	3378	3682	3512	51	1070	500	2140	5	1	10244824	375	-28.19	0.70	12	0.31	-130.00	5266.00	7600	20240126	-51.78	2900	20240806	26.38	7600	-51.78	20240126	2900	26.38	20240806	7600	-51.78	20240126	2900	26.38	20240806	2.47	N	069410	500	51 억	62220	N	N	5	N	N
42	20241024	150637	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3675	100	2	2.80	87050180	24268	117.38	3555	3675	3490	4645	2505	3575	3587.04	0.61	-1630	3718	3646	3548	3476	3378	3682	3512	51	1070	500	2140	5	1	10244824	376	-28.27	0.70	12	0.24	-130.00	5266.00	7600	20240126	-51.64	2900	20240806	26.72	7600	-51.64	20240126	2900	26.72	20240806	7600	-51.64	20240126	2900	26.72	20240806	2.47	N	069410	500	51 억	62220	N	N	1	N	N
43	20241024	140625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3625	50	2	1.40	70353915	19691	95.25	3555	3650	3490	4645	2505	3575	3572.90	0.61	-1592	3718	3646	3548	3476	3378	3682	3512	51	1070	500	2140	5	1	10244824	371	-27.88	0.69	12	0.19	-130.00	5266.00	7600	20240126	-52.30	2900	20240806	25.00	7600	-52.30	20240126	2900	25.00	20240806	7600	-52.30	20240126	2900	25.00	20240806	2.47	N	069410	500	51 억	62220	N	N	1	N	N
44	20241024	130636	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	5	2	0.14	64004145	17931	86.73	3555	3650	3490	4645	2505	3575	3569.47	0.61	-1214	3718	3646	3548	3476	3378	3682	3512	51	1070	500	2140	5	1	10244824	367	-27.54	0.68	12	0.18	-130.00	5266.00	7600	20240126	-52.89	2900	20240806	23.45	7600	-52.89	20240126	2900	23.45	20240806	7600	-52.89	20240126	2900	23.45	20240806	2.47	N	069410	500	51 억	62220	N	N	1	N	N
45	20241024	120635	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3560	-15	5	-0.42	27875375	7928	38.35	3555	3580	3490	4645	2505	3575	3516.07	0.61	165	3718	3646	3548	3476	3378	3682	3512	51	1070	500	2140	5	1	10244824	365	-27.38	0.68	12	0.08	-130.00	5266.00	7600	20240126	-53.16	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	62220	N	N	1	N	N
46	20241024	110638	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3540	-35	5	-0.98	24827575	7070	34.20	3555	3565	3490	4645	2505	3575	3511.68	0.61	514	3718	3646	3548	3476	3378	3682	3512	51	1070	500	2140	5	1	10244824	363	-27.23	0.67	12	0.07	-130.00	5266.00	7600	20240126	-53.42	2900	20240806	22.07	7600	-53.42	20240126	2900	22.07	20240806	7600	-53.42	20240126	2900	22.07	20240806	2.47	N	069410	500	51 억	62220	N	N	1	N	N
47	20241024	100651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3510	-65	5	-1.82	10471090	2974	14.39	3555	3565	3490	4645	2505	3575	3520.88	0.61	372	3718	3646	3548	3476	3378	3682	3512	51	1070	500	2140	5	1	10244824	360	-27.00	0.67	12	0.03	-130.00	5266.00	7600	20240126	-53.82	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	62220	N	N	1	N	N
48	20241024	090657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3550	-25	5	-0.70	595540	169	0.82	3555	3555	3490	4645	2505	3575	3523.91	0.61	-43	3718	3646	3548	3476	3378	3682	3512	51	1070	500	2140	5	1	10244824	364	-27.31	0.67	12	0.00	-130.00	5266.00	7600	20240126	-53.29	2900	20240806	22.41	7600	-53.29	20240126	2900	22.41	20240806	7600	-53.29	20240126	2900	22.41	20240806	2.47	N	069410	500	51 억	62220	N	N	1	N	N
49	20241023	160636	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3575	40	2	1.13	73023685	20673	59.15	3515	3620	3450	4595	2475	3535	3532.32	0.58	2903	3705	3620	3540	3455	3375	3580	3415	51	1060	500	2120	5	1	10244824	366	-27.50	0.68	12	0.20	-130.00	5266.00	7600	20240126	-52.96	2900	20240806	23.28	7600	-52.96	20240126	2900	23.28	20240806	7600	-52.96	20240126	2900	23.28	20240806	2.48	N	069410	500	51 억	59317	N	N	1	N	N
50	20241023	150649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3600	65	2	1.84	67299650	19073	54.57	3515	3620	3450	4595	2475	3535	3528.53	0.58	2826	3705	3620	3540	3455	3375	3580	3415	51	1060	500	2120	5	1	10244824	369	-27.69	0.68	12	0.19	-130.00	5266.00	7600	20240126	-52.63	2900	20240806	24.14	7600	-52.63	20240126	2900	24.14	20240806	7600	-52.63	20240126	2900	24.14	20240806	2.48	N	069410	500	51 억	59317	N	N	0	N	N
51	20241023	140650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	45	2	1.27	60720625	17241	49.33	3515	3600	3450	4595	2475	3535	3521.87	0.58	2152	3705	3620	3540	3455	3375	3580	3415	51	1060	500	2120	5	1	10244824	367	-27.54	0.68	12	0.17	-130.00	5266.00	7600	20240126	-52.89	2900	20240806	23.45	7600	-52.89	20240126	2900	23.45	20240806	7600	-52.89	20240126	2900	23.45	20240806	2.48	N	069410	500	51 억	59317	N	N	0	N	N
52	20241023	130640	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3570	35	2	0.99	52947825	15072	43.12	3515	3595	3450	4595	2475	3535	3512.99	0.58	701	3705	3620	3540	3455	3375	3580	3415	51	1060	500	2120	5	1	10244824	366	-27.46	0.68	12	0.15	-130.00	5266.00	7600	20240126	-53.03	2900	20240806	23.10	7600	-53.03	20240126	2900	23.10	20240806	7600	-53.03	20240126	2900	23.10	20240806	2.48	N	069410	500	51 억	59317	N	N	0	N	N
53	20241023	120637	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	45	2	1.27	45165750	12874	36.83	3515	3595	3450	4595	2475	3535	3508.29	0.58	353	3705	3620	3540	3455	3375	3580	3415	51	1060	500	2120	5	1	10244824	367	-27.54	0.68	12	0.13	-130.00	5266.00	7600	20240126	-52.89	2900	20240806	23.45	7600	-52.89	20240126	2900	23.45	20240806	7600	-52.89	20240126	2900	23.45	20240806	2.48	N	069410	500	51 억	59317	N	N	0	N	N
54	20241023	110634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3530	-5	5	-0.14	38131405	10894	31.17	3515	3595	3450	4595	2475	3535	3500.22	0.58	1809	3705	3620	3540	3455	3375	3580	3415	51	1060	500	2120	5	1	10244824	362	-27.15	0.67	12	0.11	-130.00	5266.00	7600	20240126	-53.55	2900	20240806	21.72	7600	-53.55	20240126	2900	21.72	20240806	7600	-53.55	20240126	2900	21.72	20240806	2.48	N	069410	500	51 억	59317	N	N	0	N	N
55	20241023	100638	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3540	5	2	0.14	9874535	2819	8.07	3515	3540	3450	4595	2475	3535	3502.85	0.58	-1815	3705	3620	3540	3455	3375	3580	3415	51	1060	500	2120	5	1	10244824	363	-27.23	0.67	12	0.03	-130.00	5266.00	7600	20240126	-53.42	2900	20240806	22.07	7600	-53.42	20240126	2900	22.07	20240806	7600	-53.42	20240126	2900	22.07	20240806	2.48	N	069410	500	51 억	59317	N	N	0	N	N
56	20241023	090638	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3520	-15	5	-0.42	123240	35	0.10	3515	3540	3515	4595	2475	3535	3521.14	0.58	0	3705	3620	3540	3455	3375	3580	3415	51	1060	500	2120	5	1	10244824	361	-27.08	0.67	12	0.00	-130.00	5266.00	7600	20240126	-53.68	2900	20240806	21.38	7600	-53.68	20240126	2900	21.38	20240806	7600	-53.68	20240126	2900	21.38	20240806	2.48	N	069410	500	51 억	59317	N	N	0	N	N
57	20241022	160629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3535	0	3	0.00	122777110	34574	334.92	3550	3625	3460	4595	2475	3535	3551.14	0.61	-3572	3591	3562	3526	3497	3461	3577	3512	51	1060	500	2120	5	1	10244824	362	-27.19	0.67	12	0.34	-130.00	5266.00	7600	20240126	-53.49	2900	20240806	21.90	7600	-53.49	20240126	2900	21.90	20240806	7600	-53.49	20240126	2900	21.90	20240806	2.48	N	069410	500	51 억	62971	N	N	0	N	N
58	20241022	150637	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3550	15	2	0.42	115434725	32502	314.85	3550	3625	3460	4595	2475	3535	3551.62	0.61	-4038	3591	3562	3526	3497	3461	3577	3512	51	1060	500	2120	5	1	10244824	364	-27.31	0.67	12	0.32	-130.00	5266.00	7600	20240126	-53.29	2900	20240806	22.41	7600	-53.29	20240126	2900	22.41	20240806	7600	-53.29	20240126	2900	22.41	20240806	2.48	N	069410	500	51 억	62971	N	N	0	N	N
59	20241022	140637	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3600	65	2	1.84	97735390	27597	267.34	3550	3605	3460	4595	2475	3535	3541.52	0.61	-4145	3591	3562	3526	3497	3461	3577	3512	51	1060	500	2120	5	1	10244824	369	-27.69	0.68	12	0.27	-130.00	5266.00	7600	20240126	-52.63	2900	20240806	24.14	7600	-52.63	20240126	2900	24.14	20240806	7600	-52.63	20240126	2900	24.14	20240806	2.48	N	069410	500	51 억	62971	N	N	0	N	N
60	20241022	130638	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3555	20	2	0.57	83029375	23484	227.49	3550	3605	3460	4595	2475	3535	3535.57	0.61	-3445	3591	3562	3526	3497	3461	3577	3512	51	1060	500	2120	5	1	10244824	364	-27.35	0.68	12	0.23	-130.00	5266.00	7600	20240126	-53.22	2900	20240806	22.59	7600	-53.22	20240126	2900	22.59	20240806	7600	-53.22	20240126	2900	22.59	20240806	2.48	N	069410	500	51 억	62971	N	N	0	N	N
61	20241022	120636	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3590	55	2	1.56	64800275	18399	178.23	3550	3605	3460	4595	2475	3535	3521.95	0.61	-3949	3591	3562	3526	3497	3461	3577	3512	51	1060	500	2120	5	1	10244824	368	-27.62	0.68	12	0.18	-130.00	5266.00	7600	20240126	-52.76	2900	20240806	23.79	7600	-52.76	20240126	2900	23.79	20240806	7600	-52.76	20240126	2900	23.79	20240806	2.48	N	069410	500	51 억	62971	N	N	0	N	N
62	20241022	110633	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3500	-35	5	-0.99	52972555	15078	146.06	3550	3605	3460	4595	2475	3535	3513.23	0.61	-2843	3591	3562	3526	3497	3461	3577	3512	51	1060	500	2120	5	1	10244824	359	-26.92	0.66	12	0.15	-130.00	5266.00	7600	20240126	-53.95	2900	20240806	20.69	7600	-53.95	20240126	2900	20.69	20240806	7600	-53.95	20240126	2900	20.69	20240806	2.48	N	069410	500	51 억	62971	N	N	0	N	N
63	20241022	100635	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3535	0	3	0.00	18758985	5287	51.22	3550	3605	3515	4595	2475	3535	3548.13	0.61	-2620	3591	3562	3526	3497	3461	3577	3512	51	1060	500	2120	5	1	10244824	362	-27.19	0.67	12	0.05	-130.00	5266.00	7600	20240126	-53.49	2900	20240806	21.90	7600	-53.49	20240126	2900	21.90	20240806	7600	-53.49	20240126	2900	21.90	20240806	2.48	N	069410	500	51 억	62971	N	N	0	N	N
64	20241022	090634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3535	0	3	0.00	6607905	1863	18.05	3550	3605	3535	4595	2475	3535	3546.92	0.61	-1724	3591	3562	3526	3497	3461	3577	3512	51	1060	500	2120	5	1	10244824	362	-27.19	0.67	12	0.02	-130.00	5266.00	7600	20240126	-53.49	2900	20240806	21.90	7600	-53.49	20240126	2900	21.90	20240806	7600	-53.49	20240126	2900	21.90	20240806	2.48	N	069410	500	51 억	62971	N	N	0	N	N
65	20241021	160628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3535	15	2	0.43	36198895	10293	22.66	3505	3555	3490	4575	2465	3520	3516.78	0.62	-124	3736	3627	3566	3457	3396	3597	3427	51	1055	500	2110	5	1	10244824	362	-27.19	0.67	12	0.10	-130.00	5266.00	7600	20240126	-53.49	2900	20240806	21.90	7600	-53.49	20240126	2900	21.90	20240806	7600	-53.49	20240126	2900	21.90	20240806	2.51	N	069410	500	51 억	63095	N	N	0	N	N
66	20241021	150633	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3515	-5	5	-0.14	33992835	9667	21.28	3505	3555	3490	4575	2465	3520	3516.38	0.62	168	3736	3627	3566	3457	3396	3597	3427	51	1055	500	2110	5	1	10244824	360	-27.04	0.67	12	0.09	-130.00	5266.00	7600	20240126	-53.75	2900	20240806	21.21	7600	-53.75	20240126	2900	21.21	20240806	7600	-53.75	20240126	2900	21.21	20240806	2.51	N	069410	500	51 억	63095	N	N	0	N	N
67	20241021	140634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3520	0	3	0.00	29225000	8310	18.29	3505	3555	3490	4575	2465	3520	3516.85	0.62	352	3736	3627	3566	3457	3396	3597	3427	51	1055	500	2110	5	1	10244824	361	-27.08	0.67	12	0.08	-130.00	5266.00	7600	20240126	-53.68	2900	20240806	21.38	7600	-53.68	20240126	2900	21.38	20240806	7600	-53.68	20240126	2900	21.38	20240806	2.51	N	069410	500	51 억	63095	N	N	0	N	N
68	20241021	130632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3510	-10	5	-0.28	24079920	6854	15.09	3505	3555	3490	4575	2465	3520	3513.27	0.62	-131	3736	3627	3566	3457	3396	3597	3427	51	1055	500	2110	5	1	10244824	360	-27.00	0.67	12	0.07	-130.00	5266.00	7600	20240126	-53.82	2900	20240806	21.03	7600	-53.82	20240126	2900	21.03	20240806	7600	-53.82	20240126	2900	21.03	20240806	2.51	N	069410	500	51 억	63095	N	N	0	N	N
69	20241021	120633	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3530	10	2	0.28	20181630	5745	12.65	3505	3555	3490	4575	2465	3520	3512.90	0.62	-32	3736	3627	3566	3457	3396	3597	3427	51	1055	500	2110	5	1	10244824	362	-27.15	0.67	12	0.06	-130.00	5266.00	7600	20240126	-53.55	2900	20240806	21.72	7600	-53.55	20240126	2900	21.72	20240806	7600	-53.55	20240126	2900	21.72	20240806	2.51	N	069410	500	51 억	63095	N	N	0	N	N
70	20241021	110629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3555	35	2	0.99	16539945	4714	10.38	3505	3555	3490	4575	2465	3520	3508.69	0.62	-285	3736	3627	3566	3457	3396	3597	3427	51	1055	500	2110	5	1	10244824	364	-27.35	0.68	12	0.05	-130.00	5266.00	7600	20240126	-53.22	2900	20240806	22.59	7600	-53.22	20240126	2900	22.59	20240806	7600	-53.22	20240126	2900	22.59	20240806	2.51	N	069410	500	51 억	63095	N	N	0	N	N
71	20241021	100632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3495	-25	5	-0.71	13079220	3731	8.21	3505	3530	3495	4575	2465	3520	3505.55	0.62	-693	3736	3627	3566	3457	3396	3597	3427	51	1055	500	2110	5	1	10244824	358	-26.88	0.66	12	0.04	-130.00	5266.00	7600	20240126	-54.01	2900	20240806	20.52	7600	-54.01	20240126	2900	20.52	20240806	7600	-54.01	20240126	2900	20.52	20240806	2.51	N	069410	500	51 억	63095	N	N	0	N	N
72	20241021	090630	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3505	-15	5	-0.43	1149640	328	0.72	3505	3505	3505	4575	2465	3520	3505.00	0.62	-46	3736	3627	3566	3457	3396	3597	3427	51	1055	500	2110	5	1	10244824	359	-26.96	0.67	12	0.00	-130.00	5266.00	7600	20240126	-53.88	2900	20240806	20.86	7600	-53.88	20240126	2900	20.86	20240806	7600	-53.88	20240126	2900	20.86	20240806	2.51	N	069410	500	51 억	63095	N	N	0	N	N
73	20241018	160629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3520	-75	5	-2.09	162281125	45184	118.89	3655	3675	3505	4670	2520	3595	3591.67	0.77	-15973	3738	3666	3608	3536	3478	3702	3572	51	1075	500	2150	5	1	10244824	361	-27.08	0.67	12	0.44	-130.00	5266.00	7600	20240126	-53.68	2900	20240806	21.38	7600	-53.68	20240126	2900	21.38	20240806	7600	-53.68	20240126	2900	21.38	20240806	2.54	N	069410	500	51 억	79068	N	N	0	N	N
74	20241018	150647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3545	-50	5	-1.39	156476300	43541	114.57	3655	3675	3505	4670	2520	3595	3593.77	0.77	-16167	3738	3666	3608	3536	3478	3702	3572	51	1075	500	2150	5	1	10244824	363	-27.27	0.67	12	0.43	-130.00	5266.00	7600	20240126	-53.36	2900	20240806	22.24	7600	-53.36	20240126	2900	22.24	20240806	7600	-53.36	20240126	2900	22.24	20240806	2.54	N	069410	500	51 억	79068	N	N	0	N	N
75	20241018	140648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3570	-25	5	-0.70	144722950	40229	105.85	3655	3675	3505	4670	2520	3595	3597.48	0.77	-16157	3738	3666	3608	3536	3478	3702	3572	51	1075	500	2150	5	1	10244824	366	-27.46	0.68	12	0.39	-130.00	5266.00	7600	20240126	-53.03	2900	20240806	23.10	7600	-53.03	20240126	2900	23.10	20240806	7600	-53.03	20240126	2900	23.10	20240806	2.54	N	069410	500	51 억	79068	N	N	0	N	N
76	20241018	130633	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3525	-70	5	-1.95	125660955	34848	91.70	3655	3675	3510	4670	2520	3595	3605.97	0.77	-15147	3738	3666	3608	3536	3478	3702	3572	51	1075	500	2150	5	1	10244824	361	-27.12	0.67	12	0.34	-130.00	5266.00	7600	20240126	-53.62	2900	20240806	21.55	7600	-53.62	20240126	2900	21.55	20240806	7600	-53.62	20240126	2900	21.55	20240806	2.54	N	069410	500	51 억	79068	N	N	0	N	N
77	20241018	120640	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3540	-55	5	-1.53	111967335	30964	81.48	3655	3675	3520	4670	2520	3595	3616.05	0.77	-15469	3738	3666	3608	3536	3478	3702	3572	51	1075	500	2150	5	1	10244824	363	-27.23	0.67	12	0.30	-130.00	5266.00	7600	20240126	-53.42	2900	20240806	22.07	7600	-53.42	20240126	2900	22.07	20240806	7600	-53.42	20240126	2900	22.07	20240806	2.54	N	069410	500	51 억	79068	N	N	0	N	N
78	20241018	110638	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3550	-45	5	-1.25	108457515	29977	78.88	3655	3675	3520	4670	2520	3595	3618.02	0.77	-15684	3738	3666	3608	3536	3478	3702	3572	51	1075	500	2150	5	1	10244824	364	-27.31	0.67	12	0.29	-130.00	5266.00	7600	20240126	-53.29	2900	20240806	22.41	7600	-53.29	20240126	2900	22.41	20240806	7600	-53.29	20240126	2900	22.41	20240806	2.54	N	069410	500	51 억	79068	N	N	0	N	N
79	20241018	100631	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3600	5	2	0.14	84751115	23315	61.35	3655	3675	3545	4670	2520	3595	3635.05	0.77	-14985	3738	3666	3608	3536	3478	3702	3572	51	1075	500	2150	5	1	10244824	369	-27.69	0.68	12	0.23	-130.00	5266.00	7600	20240126	-52.63	2900	20240806	24.14	7600	-52.63	20240126	2900	24.14	20240806	7600	-52.63	20240126	2900	24.14	20240806	2.54	N	069410	500	51 억	79068	N	N	0	N	N
80	20241018	090633	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3650	55	2	1.53	8187840	2250	5.92	3655	3655	3605	4670	2520	3595	3639.04	0.77	-1032	3738	3666	3608	3536	3478	3702	3572	51	1075	500	2150	5	1	10244824	374	-28.08	0.69	12	0.02	-130.00	5266.00	7600	20240126	-51.97	2900	20240806	25.86	7600	-51.97	20240126	2900	25.86	20240806	7600	-51.97	20240126	2900	25.86	20240806	2.54	N	069410	500	51 억	79068	N	N	0	N	N
81	20241017	160631	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3595	15	2	0.42	137303465	37966	11.18	3550	3680	3550	4650	2510	3580	3616.52	0.81	-4336	3963	3771	3628	3436	3293	3700	3365	51	1070	500	2140	5	1	10244824	368	-27.65	0.68	12	0.37	-130.00	5266.00	7600	20240126	-52.70	2900	20240806	23.97	7600	-52.70	20240126	2900	23.97	20240806	7600	-52.70	20240126	2900	23.97	20240806	2.53	N	069410	500	51 억	82824	N	N	0	N	N
82	20241017	150634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3605	25	2	0.70	130838360	36170	10.65	3550	3680	3550	4650	2510	3580	3617.32	0.81	-4037	3963	3771	3628	3436	3293	3700	3365	51	1070	500	2140	5	1	10244824	369	-27.73	0.68	12	0.35	-130.00	5266.00	7600	20240126	-52.57	2900	20240806	24.31	7600	-52.57	20240126	2900	24.31	20240806	7600	-52.57	20240126	2900	24.31	20240806	2.53	N	069410	500	51 억	82824	N	N	0	N	N
83	20241017	140632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3600	20	2	0.56	111933090	30920	9.11	3550	3680	3550	4650	2510	3580	3620.09	0.81	-3187	3963	3771	3628	3436	3293	3700	3365	51	1070	500	2140	5	1	10244824	369	-27.69	0.68	12	0.30	-130.00	5266.00	7600	20240126	-52.63	2900	20240806	24.14	7600	-52.63	20240126	2900	24.14	20240806	7600	-52.63	20240126	2900	24.14	20240806	2.53	N	069410	500	51 억	82824	N	N	0	N	N
84	20241017	130631	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3640	60	2	1.68	99785625	27555	8.11	3550	3680	3550	4650	2510	3580	3621.33	0.81	-2126	3963	3771	3628	3436	3293	3700	3365	51	1070	500	2140	5	1	10244824	373	-28.00	0.69	12	0.27	-130.00	5266.00	7600	20240126	-52.11	2900	20240806	25.52	7600	-52.11	20240126	2900	25.52	20240806	7600	-52.11	20240126	2900	25.52	20240806	2.53	N	069410	500	51 억	82824	N	N	0	N	N
85	20241017	120634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3610	30	2	0.84	82764940	22854	6.73	3550	3680	3550	4650	2510	3580	3621.46	0.81	-1124	3963	3771	3628	3436	3293	3700	3365	51	1070	500	2140	5	1	10244824	370	-27.77	0.69	12	0.22	-130.00	5266.00	7600	20240126	-52.50	2900	20240806	24.48	7600	-52.50	20240126	2900	24.48	20240806	7600	-52.50	20240126	2900	24.48	20240806	2.53	N	069410	500	51 억	82824	N	N	0	N	N
86	20241017	110634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3600	20	2	0.56	76501350	21116	6.22	3550	3680	3550	4650	2510	3580	3622.91	0.81	-232	3963	3771	3628	3436	3293	3700	3365	51	1070	500	2140	5	1	10244824	369	-27.69	0.68	12	0.21	-130.00	5266.00	7600	20240126	-52.63	2900	20240806	24.14	7600	-52.63	20240126	2900	24.14	20240806	7600	-52.63	20240126	2900	24.14	20240806	2.53	N	069410	500	51 억	82824	N	N	0	N	N
87	20241017	100633	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3615	35	2	0.98	63530970	17520	5.16	3550	3680	3550	4650	2510	3580	3626.20	0.81	-1145	3963	3771	3628	3436	3293	3700	3365	51	1070	500	2140	5	1	10244824	370	-27.81	0.69	12	0.17	-130.00	5266.00	7600	20240126	-52.43	2900	20240806	24.66	7600	-52.43	20240126	2900	24.66	20240806	7600	-52.43	20240126	2900	24.66	20240806	2.53	N	069410	500	51 억	82824	N	N	0	N	N
88	20241017	090628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3605	25	2	0.70	14224685	3922	1.15	3550	3680	3550	4650	2510	3580	3626.90	0.81	-386	3963	3771	3628	3436	3293	3700	3365	51	1070	500	2140	5	1	10244824	369	-27.73	0.68	12	0.04	-130.00	5266.00	7600	20240126	-52.57	2900	20240806	24.31	7600	-52.57	20240126	2900	24.31	20240806	7600	-52.57	20240126	2900	24.31	20240806	2.53	N	069410	500	51 억	82824	N	N	0	N	N
89	20241016	160626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	190	2	5.60	1228501165	339198	2044.22	3700	3820	3485	4405	2375	3390	3621.92	0.69	12247	3543	3466	3413	3336	3283	3440	3310	51	1015	500	2030	5	1	10244824	367	-27.54	0.68	12	3.31	-130.00	5266.00	7600	20240126	-52.89	2900	20240806	23.45	7600	-52.89	20240126	2900	23.45	20240806	7600	-52.89	20240126	2900	23.45	20240806	2.50	N	069410	500	51 억	70493	N	N	2	N	N
90	20241016	150629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3565	175	2	5.16	1208702710	333660	2010.85	3700	3820	3485	4405	2375	3390	3622.56	0.69	11754	3543	3466	3413	3336	3283	3440	3310	51	1015	500	2030	5	1	10244824	365	-27.42	0.68	12	3.26	-130.00	5266.00	7600	20240126	-53.09	2900	20240806	22.93	7600	-53.09	20240126	2900	22.93	20240806	7600	-53.09	20240126	2900	22.93	20240806	2.50	N	069410	500	51 억	70493	N	N	2	N	N
91	20241016	140629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3570	180	2	5.31	1158426555	319573	1925.95	3700	3820	3485	4405	2375	3390	3624.92	0.69	8950	3543	3466	3413	3336	3283	3440	3310	51	1015	500	2030	5	1	10244824	366	-27.46	0.68	12	3.12	-130.00	5266.00	7600	20240126	-53.03	2900	20240806	23.10	7600	-53.03	20240126	2900	23.10	20240806	7600	-53.03	20240126	2900	23.10	20240806	2.50	N	069410	500	51 억	70493	N	N	2	N	N
92	20241016	130627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	190	2	5.60	1130553310	311793	1879.06	3700	3820	3485	4405	2375	3390	3625.97	0.69	9460	3543	3466	3413	3336	3283	3440	3310	51	1015	500	2030	5	1	10244824	367	-27.54	0.68	12	3.04	-130.00	5266.00	7600	20240126	-52.89	2900	20240806	23.45	7600	-52.89	20240126	2900	23.45	20240806	7600	-52.89	20240126	2900	23.45	20240806	2.50	N	069410	500	51 억	70493	N	N	2	N	N
93	20241016	120627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3585	195	2	5.75	1098680600	302879	1825.34	3700	3820	3485	4405	2375	3390	3627.46	0.69	5635	3543	3466	3413	3336	3283	3440	3310	51	1015	500	2030	5	1	10244824	367	-27.58	0.68	12	2.96	-130.00	5266.00	7600	20240126	-52.83	2900	20240806	23.62	7600	-52.83	20240126	2900	23.62	20240806	7600	-52.83	20240126	2900	23.62	20240806	2.50	N	069410	500	51 억	70493	N	N	2	N	N
94	20241016	110626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3665	275	2	8.11	1048278005	288855	1740.82	3700	3820	3485	4405	2375	3390	3629.08	0.69	242	3543	3466	3413	3336	3283	3440	3310	51	1015	500	2030	5	1	10244824	375	-28.19	0.70	12	2.82	-130.00	5266.00	7600	20240126	-51.78	2900	20240806	26.38	7600	-51.78	20240126	2900	26.38	20240806	7600	-51.78	20240126	2900	26.38	20240806	2.50	N	069410	500	51 억	70493	N	N	2	N	N
95	20241016	100627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3555	165	2	4.87	834858415	230077	1386.59	3700	3820	3485	4405	2375	3390	3628.60	0.69	952	3543	3466	3413	3336	3283	3440	3310	51	1015	500	2030	5	1	10244824	364	-27.35	0.68	12	2.25	-130.00	5266.00	7600	20240126	-53.22	2900	20240806	22.59	7600	-53.22	20240126	2900	22.59	20240806	7600	-53.22	20240126	2900	22.59	20240806	2.50	N	069410	500	51 억	70493	N	N	2	N	N
96	20241016	090628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3545	155	2	4.57	132247660	36812	221.85	3700	3700	3495	4405	2375	3390	3592.51	0.69	-6878	3543	3466	3413	3336	3283	3440	3310	51	1015	500	2030	5	1	10244824	363	-27.27	0.67	12	0.36	-130.00	5266.00	7600	20240126	-53.36	2900	20240806	22.24	7600	-53.36	20240126	2900	22.24	20240806	7600	-53.36	20240126	2900	22.24	20240806	2.50	N	069410	500	51 억	70493	N	N	2	N	N
97	20241015	160623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3390	-40	5	-1.17	56328425	16593	58.57	3420	3490	3360	4455	2405	3430	3394.71	0.68	1264	3643	3536	3453	3346	3263	3495	3305	51	1025	500	2050	5	1	10244824	347	-26.08	0.64	12	0.16	-130.00	5266.00	7600	20240126	-55.39	2900	20240806	16.90	7600	-55.39	20240126	2900	16.90	20240806	7600	-55.39	20240126	2900	16.90	20240806	2.51	N	069410	500	51 억	69229	N	N	2	N	N
98	20241015	150629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3395	-35	5	-1.02	53429975	15738	55.55	3420	3490	3360	4455	2405	3430	3394.97	0.68	1457	3643	3536	3453	3346	3263	3495	3305	51	1025	500	2050	5	1	10244824	348	-26.12	0.64	12	0.15	-130.00	5266.00	7600	20240126	-55.33	2900	20240806	17.07	7600	-55.33	20240126	2900	17.07	20240806	7600	-55.33	20240126	2900	17.07	20240806	2.51	N	069410	500	51 억	69229	N	N	2	N	N
99	20241015	140629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3415	-15	5	-0.44	50680145	14928	52.69	3420	3490	3360	4455	2405	3430	3394.97	0.68	980	3643	3536	3453	3346	3263	3495	3305	51	1025	500	2050	5	1	10244824	350	-26.27	0.65	12	0.15	-130.00	5266.00	7600	20240126	-55.07	2900	20240806	17.76	7600	-55.07	20240126	2900	17.76	20240806	7600	-55.07	20240126	2900	17.76	20240806	2.51	N	069410	500	51 억	69229	N	N	2	N	N
100	20241015	130626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3400	-30	5	-0.87	49736760	14650	51.71	3420	3490	3360	4455	2405	3430	3395.00	0.68	930	3643	3536	3453	3346	3263	3495	3305	51	1025	500	2050	5	1	10244824	348	-26.15	0.65	12	0.14	-130.00	5266.00	7600	20240126	-55.26	2900	20240806	17.24	7600	-55.26	20240126	2900	17.24	20240806	7600	-55.26	20240126	2900	17.24	20240806	2.51	N	069410	500	51 억	69229	N	N	2	N	N
101	20241015	120627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3400	-30	5	-0.87	48816595	14379	50.75	3420	3490	3360	4455	2405	3430	3394.99	0.68	930	3643	3536	3453	3346	3263	3495	3305	51	1025	500	2050	5	1	10244824	348	-26.15	0.65	12	0.14	-130.00	5266.00	7600	20240126	-55.26	2900	20240806	17.24	7600	-55.26	20240126	2900	17.24	20240806	7600	-55.26	20240126	2900	17.24	20240806	2.51	N	069410	500	51 억	69229	N	N	2	N	N
102	20241015	110629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3430	0	3	0.00	41149835	12124	42.79	3420	3490	3360	4455	2405	3430	3394.08	0.68	902	3643	3536	3453	3346	3263	3495	3305	51	1025	500	2050	5	1	10244824	351	-26.38	0.65	12	0.12	-130.00	5266.00	7600	20240126	-54.87	2900	20240806	18.28	7600	-54.87	20240126	2900	18.28	20240806	7600	-54.87	20240126	2900	18.28	20240806	2.51	N	069410	500	51 억	69229	N	N	2	N	N
103	20241015	100628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3420	-10	5	-0.29	32390635	9564	33.76	3420	3490	3360	4455	2405	3430	3386.72	0.68	141	3643	3536	3453	3346	3263	3495	3305	51	1025	500	2050	5	1	10244824	350	-26.31	0.65	12	0.09	-130.00	5266.00	7600	20240126	-55.00	2900	20240806	17.93	7600	-55.00	20240126	2900	17.93	20240806	7600	-55.00	20240126	2900	17.93	20240806	2.51	N	069410	500	51 억	69229	N	N	2	N	N
104	20241015	090626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3410	-20	5	-0.58	775040	227	0.80	3420	3435	3410	4455	2405	3430	3414.27	0.68	129	3643	3536	3453	3346	3263	3495	3305	51	1025	500	2050	5	1	10244824	349	-26.23	0.65	12	0.00	-130.00	5266.00	7600	20240126	-55.13	2900	20240806	17.59	7600	-55.13	20240126	2900	17.59	20240806	7600	-55.13	20240126	2900	17.59	20240806	2.51	N	069410	500	51 억	69229	N	N	2	N	N
105	20241014	160611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3430	-30	5	-0.87	95993305	28195	73.09	3500	3560	3370	4495	2425	3460	3404.62	0.61	6769	3740	3600	3530	3390	3320	3565	3355	51	1035	500	2070	5	1	10244824	351	-26.38	0.65	12	0.28	-130.00	5266.00	7600	20240126	-54.87	2900	20240806	18.28	7600	-54.87	20240126	2900	18.28	20240806	7600	-54.87	20240126	2900	18.28	20240806	2.49	N	069410	500	51 억	62430	N	N	2	N	N
106	20241014	150620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3400	-60	5	-1.73	87509840	25702	66.63	3500	3560	3370	4495	2425	3460	3404.79	0.61	7588	3740	3600	3530	3390	3320	3565	3355	51	1035	500	2070	5	1	10244824	348	-26.15	0.65	12	0.25	-130.00	5266.00	7600	20240126	-55.26	2900	20240806	17.24	7600	-55.26	20240126	2900	17.24	20240806	7600	-55.26	20240126	2900	17.24	20240806	2.49	N	069410	500	51 억	62430	N	N	3	N	N
107	20241014	140619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3400	-60	5	-1.73	86623285	25441	65.95	3500	3560	3370	4495	2425	3460	3404.87	0.61	7580	3740	3600	3530	3390	3320	3565	3355	51	1035	500	2070	5	1	10244824	348	-26.15	0.65	12	0.25	-130.00	5266.00	7600	20240126	-55.26	2900	20240806	17.24	7600	-55.26	20240126	2900	17.24	20240806	7600	-55.26	20240126	2900	17.24	20240806	2.49	N	069410	500	51 억	62430	N	N	3	N	N
108	20241014	130619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3400	-60	5	-1.73	85931215	25237	65.42	3500	3560	3370	4495	2425	3460	3404.97	0.61	7429	3740	3600	3530	3390	3320	3565	3355	51	1035	500	2070	5	1	10244824	348	-26.15	0.65	12	0.25	-130.00	5266.00	7600	20240126	-55.26	2900	20240806	17.24	7600	-55.26	20240126	2900	17.24	20240806	7600	-55.26	20240126	2900	17.24	20240806	2.49	N	069410	500	51 억	62430	N	N	3	N	N
109	20241014	120612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3400	-60	5	-1.73	83851745	24623	63.83	3500	3560	3370	4495	2425	3460	3405.42	0.61	7157	3740	3600	3530	3390	3320	3565	3355	51	1035	500	2070	5	1	10244824	348	-26.15	0.65	12	0.24	-130.00	5266.00	7600	20240126	-55.26	2900	20240806	17.24	7600	-55.26	20240126	2900	17.24	20240806	7600	-55.26	20240126	2900	17.24	20240806	2.49	N	069410	500	51 억	62430	N	N	3	N	N
110	20241014	110613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3390	-70	5	-2.02	79766770	23414	60.70	3500	3560	3370	4495	2425	3460	3406.80	0.61	6841	3740	3600	3530	3390	3320	3565	3355	51	1035	500	2070	5	1	10244824	347	-26.08	0.64	12	0.23	-130.00	5266.00	7600	20240126	-55.39	2900	20240806	16.90	7600	-55.39	20240126	2900	16.90	20240806	7600	-55.39	20240126	2900	16.90	20240806	2.49	N	069410	500	51 억	62430	N	N	3	N	N
111	20241014	100612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3390	-70	5	-2.02	73613170	21596	55.99	3500	3560	3380	4495	2425	3460	3408.65	0.61	6840	3740	3600	3530	3390	3320	3565	3355	51	1035	500	2070	5	1	10244824	347	-26.08	0.64	12	0.21	-130.00	5266.00	7600	20240126	-55.39	2900	20240806	16.90	7600	-55.39	20240126	2900	16.90	20240806	7600	-55.39	20240126	2900	16.90	20240806	2.49	N	069410	500	51 억	62430	N	N	3	N	N
112	20241014	090616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3550	90	2	2.60	4257100	1208	3.13	3500	3560	3500	4495	2425	3460	3524.09	0.61	-331	3740	3600	3530	3390	3320	3565	3355	51	1035	500	2070	5	1	10244824	364	-27.31	0.67	12	0.01	-130.00	5266.00	7600	20240126	-53.29	2900	20240806	22.41	7600	-53.29	20240126	2900	22.41	20240806	7600	-53.29	20240126	2900	22.41	20240806	2.49	N	069410	500	51 억	62430	N	N	3	N	N
113	20241011	160603	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3460	-105	5	-2.95	136242740	38470	113.85	3560	3670	3460	4630	2500	3565	3541.81	0.60	635	3651	3607	3556	3512	3461	3630	3535	51	1065	500	2130	5	1	10244824	354	-26.62	0.66	12	0.38	-130.00	5266.00	7600	20240126	-54.47	2900	20240806	19.31	7600	-54.47	20240126	2900	19.31	20240806	7600	-54.47	20240126	2900	19.31	20240806	2.42	N	069410	500	51 억	61873	N	N	3	N	N
114	20241011	150613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3510	-55	5	-1.54	126691435	35734	105.76	3560	3670	3475	4630	2500	3565	3545.40	0.60	1004	3651	3607	3556	3512	3461	3630	3535	51	1065	500	2130	5	1	10244824	360	-27.00	0.67	12	0.35	-130.00	5266.00	7600	20240126	-53.82	2900	20240806	21.03	7600	-53.82	20240126	2900	21.03	20240806	7600	-53.82	20240126	2900	21.03	20240806	2.42	N	069410	500	51 억	61873	N	N	0	N	N
115	20241011	140614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3570	5	2	0.14	84785705	23812	70.47	3560	3670	3535	4630	2500	3565	3560.63	0.60	2326	3651	3607	3556	3512	3461	3630	3535	51	1065	500	2130	5	1	10244824	366	-27.46	0.68	12	0.23	-130.00	5266.00	7600	20240126	-53.03	2900	20240806	23.10	7600	-53.03	20240126	2900	23.10	20240806	7600	-53.03	20240126	2900	23.10	20240806	2.42	N	069410	500	51 억	61873	N	N	0	N	N
116	20241011	130614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	15	2	0.42	74612795	20947	61.99	3560	3670	3540	4630	2500	3565	3561.98	0.60	2726	3651	3607	3556	3512	3461	3630	3535	51	1065	500	2130	5	1	10244824	367	-27.54	0.68	12	0.20	-130.00	5266.00	7600	20240126	-52.89	2900	20240806	23.45	7600	-52.89	20240126	2900	23.45	20240806	7600	-52.89	20240126	2900	23.45	20240806	2.42	N	069410	500	51 억	61873	N	N	0	N	N
117	20241011	120610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	15	2	0.42	62235580	17464	51.69	3560	3670	3540	4630	2500	3565	3563.65	0.60	2512	3651	3607	3556	3512	3461	3630	3535	51	1065	500	2130	5	1	10244824	367	-27.54	0.68	12	0.17	-130.00	5266.00	7600	20240126	-52.89	2900	20240806	23.45	7600	-52.89	20240126	2900	23.45	20240806	7600	-52.89	20240126	2900	23.45	20240806	2.42	N	069410	500	51 억	61873	N	N	0	N	N
118	20241011	110610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	15	2	0.42	56992520	16000	47.35	3560	3670	3540	4630	2500	3565	3562.03	0.60	3533	3651	3607	3556	3512	3461	3630	3535	51	1065	500	2130	5	1	10244824	367	-27.54	0.68	12	0.16	-130.00	5266.00	7600	20240126	-52.89	2900	20240806	23.45	7600	-52.89	20240126	2900	23.45	20240806	7600	-52.89	20240126	2900	23.45	20240806	2.42	N	069410	500	51 억	61873	N	N	0	N	N
119	20241011	100618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3570	5	2	0.14	33042420	9265	27.42	3560	3670	3550	4630	2500	3565	3566.37	0.60	1168	3651	3607	3556	3512	3461	3630	3535	51	1065	500	2130	5	1	10244824	366	-27.46	0.68	12	0.09	-130.00	5266.00	7600	20240126	-53.03	2900	20240806	23.10	7600	-53.03	20240126	2900	23.10	20240806	7600	-53.03	20240126	2900	23.10	20240806	2.42	N	069410	500	51 억	61873	N	N	0	N	N
120	20241011	090613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3600	35	2	0.98	13474870	3772	11.16	3560	3670	3555	4630	2500	3565	3572.34	0.60	525	3651	3607	3556	3512	3461	3630	3535	51	1065	500	2130	5	1	10244824	369	-27.69	0.68	12	0.04	-130.00	5266.00	7600	20240126	-52.63	2900	20240806	24.14	7600	-52.63	20240126	2900	24.14	20240806	7600	-52.63	20240126	2900	24.14	20240806	2.42	N	069410	500	51 억	61873	N	N	0	N	N
121	20241010	160626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3565	55	2	1.57	116520210	33050	18.62	3560	3600	3505	4560	2460	3510	3525.03	0.57	3071	3913	3711	3553	3351	3193	3812	3452	51	1050	500	2100	5	1	10244824	365	-27.42	0.68	12	0.32	-130.00	5266.00	7600	20240126	-53.09	2900	20240806	22.93	7600	-53.09	20240126	2900	22.93	20240806	7600	-53.09	20240126	2900	22.93	20240806	2.42	N	069410	500	51 억	58757	N	N	28	N	N
122	20241010	150636	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3505	-5	5	-0.14	109410855	31045	17.49	3560	3600	3505	4560	2460	3510	3524.27	0.57	3382	3913	3711	3553	3351	3193	3812	3452	51	1050	500	2100	5	1	10244824	359	-26.96	0.67	12	0.30	-130.00	5266.00	7600	20240126	-53.88	2900	20240806	20.86	7600	-53.88	20240126	2900	20.86	20240806	7600	-53.88	20240126	2900	20.86	20240806	2.42	N	069410	500	51 억	58757	N	N	28	N	N
123	20241010	140631	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3545	35	2	1.00	81397780	23082	13.00	3560	3600	3505	4560	2460	3510	3526.46	0.57	3271	3913	3711	3553	3351	3193	3812	3452	51	1050	500	2100	5	1	10244824	363	-27.27	0.67	12	0.23	-130.00	5266.00	7600	20240126	-53.36	2900	20240806	22.24	7600	-53.36	20240126	2900	22.24	20240806	7600	-53.36	20240126	2900	22.24	20240806	2.42	N	069410	500	51 억	58757	N	N	28	N	N
124	20241010	130629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3530	20	2	0.57	64545230	18302	10.31	3560	3600	3505	4560	2460	3510	3526.68	0.57	1062	3913	3711	3553	3351	3193	3812	3452	51	1050	500	2100	5	1	10244824	362	-27.15	0.67	12	0.18	-130.00	5266.00	7600	20240126	-53.55	2900	20240806	21.72	7600	-53.55	20240126	2900	21.72	20240806	7600	-53.55	20240126	2900	21.72	20240806	2.42	N	069410	500	51 억	58757	N	N	28	N	N
125	20241010	120630	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3540	30	2	0.85	53516695	15166	8.54	3560	3600	3505	4560	2460	3510	3528.73	0.57	1146	3913	3711	3553	3351	3193	3812	3452	51	1050	500	2100	5	1	10244824	363	-27.23	0.67	12	0.15	-130.00	5266.00	7600	20240126	-53.42	2900	20240806	22.07	7600	-53.42	20240126	2900	22.07	20240806	7600	-53.42	20240126	2900	22.07	20240806	2.42	N	069410	500	51 억	58757	N	N	28	N	N
126	20241010	110629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3535	25	2	0.71	45467630	12891	7.26	3560	3600	3505	4560	2460	3510	3527.08	0.57	1487	3913	3711	3553	3351	3193	3812	3452	51	1050	500	2100	5	1	10244824	362	-27.19	0.67	12	0.13	-130.00	5266.00	7600	20240126	-53.49	2900	20240806	21.90	7600	-53.49	20240126	2900	21.90	20240806	7600	-53.49	20240126	2900	21.90	20240806	2.42	N	069410	500	51 억	58757	N	N	28	N	N
127	20241010	100628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3530	20	2	0.57	34799035	9858	5.55	3560	3600	3505	4560	2460	3510	3530.03	0.57	1174	3913	3711	3553	3351	3193	3812	3452	51	1050	500	2100	5	1	10244824	362	-27.15	0.67	12	0.10	-130.00	5266.00	7600	20240126	-53.55	2900	20240806	21.72	7600	-53.55	20240126	2900	21.72	20240806	7600	-53.55	20240126	2900	21.72	20240806	2.42	N	069410	500	51 억	58757	N	N	28	N	N
128	20241010	090630	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3525	15	2	0.43	7597120	2143	1.21	3560	3600	3525	4560	2460	3510	3545.09	0.57	525	3913	3711	3553	3351	3193	3812	3452	51	1050	500	2100	5	1	10244824	361	-27.12	0.67	12	0.02	-130.00	5266.00	7600	20240126	-53.62	2900	20240806	21.55	7600	-53.62	20240126	2900	21.55	20240806	7600	-53.62	20240126	2900	21.55	20240806	2.42	N	069410	500	51 억	58757	N	N	28	N	N
129	20241008	160625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3510	90	2	2.63	627775110	175474	571.46	3420	3755	3395	4445	2395	3420	3577.74	0.72	-15431	3526	3472	3406	3352	3286	3440	3320	51	1025	500	2050	5	1	10244824	360	-27.00	0.67	12	1.71	-130.00	5266.00	7600	20240126	-53.82	2900	20240806	21.03	7600	-53.82	20240126	2900	21.03	20240806	7600	-53.82	20240126	2900	21.03	20240806	2.46	N	069410	500	51 억	74197	N	N	28	N	N
130	20241008	150629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3515	95	2	2.78	599577795	167448	545.33	3420	3755	3395	4445	2395	3420	3580.68	0.72	-15228	3526	3472	3406	3352	3286	3440	3320	51	1025	500	2050	5	1	10244824	360	-27.04	0.67	12	1.63	-130.00	5266.00	7600	20240126	-53.75	2900	20240806	21.21	7600	-53.75	20240126	2900	21.21	20240806	7600	-53.75	20240126	2900	21.21	20240806	2.46	N	069410	500	51 억	74197	N	N	20	N	N
131	20241008	140627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3540	120	2	3.51	86940260	25149	81.90	3420	3545	3395	4445	2395	3420	3457.01	0.72	-3471	3526	3472	3406	3352	3286	3440	3320	51	1025	500	2050	5	1	10244824	363	-27.23	0.67	12	0.25	-130.00	5266.00	7600	20240126	-53.42	2900	20240806	22.07	7600	-53.42	20240126	2900	22.07	20240806	7600	-53.42	20240126	2900	22.07	20240806	2.46	N	069410	500	51 억	74197	N	N	20	N	N
132	20241008	130626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3420	0	3	0.00	32667335	9575	31.18	3420	3440	3395	4445	2395	3420	3411.73	0.72	-974	3526	3472	3406	3352	3286	3440	3320	51	1025	500	2050	5	1	10244824	350	-26.31	0.65	12	0.09	-130.00	5266.00	7600	20240126	-55.00	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	74197	N	N	20	N	N
133	20241008	120627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3410	-10	5	-0.29	28532600	8362	27.23	3420	3440	3395	4445	2395	3420	3412.17	0.72	-707	3526	3472	3406	3352	3286	3440	3320	51	1025	500	2050	5	1	10244824	349	-26.23	0.65	12	0.08	-130.00	5266.00	7600	20240126	-55.13	2900	20240806	17.59	7600	-55.13	20240126	2900	17.59	20240806	7600	-55.13	20240126	2900	17.59	20240806	2.46	N	069410	500	51 억	74197	N	N	20	N	N
134	20241008	110626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3430	10	2	0.29	22139320	6486	21.12	3420	3440	3395	4445	2395	3420	3413.40	0.72	248	3526	3472	3406	3352	3286	3440	3320	51	1025	500	2050	5	1	10244824	351	-26.38	0.65	12	0.06	-130.00	5266.00	7600	20240126	-54.87	2900	20240806	18.28	7600	-54.87	20240126	2900	18.28	20240806	7600	-54.87	20240126	2900	18.28	20240806	2.46	N	069410	500	51 억	74197	N	N	20	N	N
135	20241008	100628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3410	-10	5	-0.29	11150565	3264	10.63	3420	3440	3395	4445	2395	3420	3416.23	0.72	368	3526	3472	3406	3352	3286	3440	3320	51	1025	500	2050	5	1	10244824	349	-26.23	0.65	12	0.03	-130.00	5266.00	7600	20240126	-55.13	2900	20240806	17.59	7600	-55.13	20240126	2900	17.59	20240806	7600	-55.13	20240126	2900	17.59	20240806	2.46	N	069410	500	51 억	74197	N	N	20	N	N
136	20241008	090626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3405	-15	5	-0.44	2069795	607	1.98	3420	3420	3395	4445	2395	3420	3409.88	0.72	220	3526	3472	3406	3352	3286	3440	3320	51	1025	500	2050	5	1	10244824	349	-26.19	0.65	12	0.01	-130.00	5266.00	7600	20240126	-55.20	2900	20240806	17.41	7600	-55.20	20240126	2900	17.41	20240806	7600	-55.20	20240126	2900	17.41	20240806	2.46	N	069410	500	51 억	74197	N	N	20	N	N
137	20241007	160628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3420	80	2	2.40	104716165	30625	56.81	3435	3460	3340	4340	2340	3340	3419.30	0.61	12226	3536	3437	3361	3262	3186	3487	3312	51	1000	500	2000	5	1	10244824	350	-26.31	0.65	12	0.30	-130.00	5266.00	7600	20240126	-55.00	2900	20240806	17.93	7600	-55.00	20240126	2900	17.93	20240806	7600	-55.00	20240126	2900	17.93	20240806	2.45	N	069410	500	51 억	62555	N	N	20	N	N
138	20241007	150608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3420	80	2	2.40	97010140	28377	52.64	3435	3460	3340	4340	2340	3340	3418.62	0.61	12115	3536	3437	3361	3262	3186	3487	3312	51	1000	500	2000	5	1	10244824	350	-26.31	0.65	12	0.28	-130.00	5266.00	7600	20240126	-55.00	2900	20240806	17.93	7600	-55.00	20240126	2900	17.93	20240806	7600	-55.00	20240126	2900	17.93	20240806	2.45	N	069410	500	51 억	62555	N	N	2	N	N
139	20241007	140631	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3435	95	2	2.84	77398895	22663	42.04	3435	3460	3340	4340	2340	3340	3415.21	0.61	10777	3536	3437	3361	3262	3186	3487	3312	51	1000	500	2000	5	1	10244824	352	-26.42	0.65	12	0.22	-130.00	5266.00	7600	20240126	-54.80	2900	20240806	18.45	7600	-54.80	20240126	2900	18.45	20240806	7600	-54.80	20240126	2900	18.45	20240806	2.45	N	069410	500	51 억	62555	N	N	2	N	N
140	20241007	130609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3455	115	2	3.44	68280270	20008	37.12	3435	3460	3340	4340	2340	3340	3412.65	0.61	9936	3536	3437	3361	3262	3186	3487	3312	51	1000	500	2000	5	1	10244824	354	-26.58	0.66	12	0.20	-130.00	5266.00	7600	20240126	-54.54	2900	20240806	19.14	7600	-54.54	20240126	2900	19.14	20240806	7600	-54.54	20240126	2900	19.14	20240806	2.45	N	069410	500	51 억	62555	N	N	2	N	N
141	20241007	120642	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3405	65	2	1.95	27069605	8004	14.85	3435	3435	3340	4340	2340	3340	3382.01	0.61	1858	3536	3437	3361	3262	3186	3487	3312	51	1000	500	2000	5	1	10244824	349	-26.19	0.65	12	0.08	-130.00	5266.00	7600	20240126	-55.20	2900	20240806	17.41	7600	-55.20	20240126	2900	17.41	20240806	7600	-55.20	20240126	2900	17.41	20240806	2.45	N	069410	500	51 억	62555	N	N	2	N	N
142	20241007	110600	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3390	50	2	1.50	19583035	5797	10.75	3435	3435	3340	4340	2340	3340	3378.13	0.61	1480	3536	3437	3361	3262	3186	3487	3312	51	1000	500	2000	5	1	10244824	347	-26.08	0.64	12	0.06	-130.00	5266.00	7600	20240126	-55.39	2900	20240806	16.90	7600	-55.39	20240126	2900	16.90	20240806	7600	-55.39	20240126	2900	16.90	20240806	2.45	N	069410	500	51 억	62555	N	N	2	N	N
143	20241007	100600	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3345	5	2	0.15	10746625	3180	5.90	3435	3435	3340	4340	2340	3340	3379.44	0.61	236	3536	3437	3361	3262	3186	3487	3312	51	1000	500	2000	5	1	10244824	343	-25.73	0.64	12	0.03	-130.00	5266.00	7600	20240126	-55.99	2900	20240806	15.34	7600	-55.99	20240126	2900	15.34	20240806	7600	-55.99	20240126	2900	15.34	20240806	2.45	N	069410	500	51 억	62555	N	N	2	N	N
144	20241007	090633	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3360	20	2	0.60	3905790	1139	2.11	3435	3435	3360	4340	2340	3340	3429.14	0.61	-145	3536	3437	3361	3262	3186	3487	3312	51	1000	500	2000	5	1	10244824	344	-25.85	0.64	12	0.01	-130.00	5266.00	7600	20240126	-55.79	2900	20240806	15.86	7600	-55.79	20240126	2900	15.86	20240806	7600	-55.79	20240126	2900	15.86	20240806	2.45	N	069410	500	51 억	62555	N	N	2	N	N
145	20241004	160543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3340	60	2	1.83	176115675	52283	122.67	3285	3460	3285	4260	2300	3280	3368.51	0.61	-57	3380	3330	3280	3230	3180	3305	3205	51	980	500	1960	5	1	10244824	342	-25.69	0.63	12	0.51	-130.00	5266.00	7600	20240126	-56.05	2900	20240806	15.17	7600	-56.05	20240126	2900	15.17	20240806	7600	-56.05	20240126	2900	15.17	20240806	2.51	N	069410	500	51 억	62612	N	N	2	N	N
146	20241004	150548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3335	55	2	1.68	167077845	49575	116.32	3285	3460	3285	4260	2300	3280	3370.20	0.61	-389	3380	3330	3280	3230	3180	3305	3205	51	980	500	1960	5	1	10244824	342	-25.65	0.63	12	0.48	-130.00	5266.00	7600	20240126	-56.12	2900	20240806	15.00	7600	-56.12	20240126	2900	15.00	20240806	7600	-56.12	20240126	2900	15.00	20240806	2.51	N	069410	500	51 억	62612	N	N	0	N	N
147	20241004	140550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3360	80	2	2.44	155796185	46199	108.39	3285	3460	3285	4260	2300	3280	3372.28	0.61	-680	3380	3330	3280	3230	3180	3305	3205	51	980	500	1960	5	1	10244824	344	-25.85	0.64	12	0.45	-130.00	5266.00	7600	20240126	-55.79	2900	20240806	15.86	7600	-55.79	20240126	2900	15.86	20240806	7600	-55.79	20240126	2900	15.86	20240806	2.51	N	069410	500	51 억	62612	N	N	0	N	N
148	20241004	130547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3375	95	2	2.90	151127025	44809	105.13	3285	3460	3285	4260	2300	3280	3372.69	0.61	-805	3380	3330	3280	3230	3180	3305	3205	51	980	500	1960	5	1	10244824	346	-25.96	0.64	12	0.44	-130.00	5266.00	7600	20240126	-55.59	2900	20240806	16.38	7600	-55.59	20240126	2900	16.38	20240806	7600	-55.59	20240126	2900	16.38	20240806	2.51	N	069410	500	51 억	62612	N	N	0	N	N
149	20241004	120548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3375	95	2	2.90	134522700	39879	93.57	3285	3460	3285	4260	2300	3280	3373.27	0.61	-1237	3380	3330	3280	3230	3180	3305	3205	51	980	500	1960	5	1	10244824	346	-25.96	0.64	12	0.39	-130.00	5266.00	7600	20240126	-55.59	2900	20240806	16.38	7600	-55.59	20240126	2900	16.38	20240806	7600	-55.59	20240126	2900	16.38	20240806	2.51	N	069410	500	51 억	62612	N	N	0	N	N
150	20241004	110544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3390	110	2	3.35	90941045	27058	63.49	3285	3460	3285	4260	2300	3280	3360.97	0.61	-919	3380	3330	3280	3230	3180	3305	3205	51	980	500	1960	5	1	10244824	347	-26.08	0.64	12	0.26	-130.00	5266.00	7600	20240126	-55.39	2900	20240806	16.90	7600	-55.39	20240126	2900	16.90	20240806	7600	-55.39	20240126	2900	16.90	20240806	2.51	N	069410	500	51 억	62612	N	N	0	N	N
151	20241004	100542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3335	55	2	1.68	69102775	20527	48.16	3285	3460	3285	4260	2300	3280	3366.43	0.61	-1627	3380	3330	3280	3230	3180	3305	3205	51	980	500	1960	5	1	10244824	342	-25.65	0.63	12	0.20	-130.00	5266.00	7600	20240126	-56.12	2900	20240806	15.00	7600	-56.12	20240126	2900	15.00	20240806	7600	-56.12	20240126	2900	15.00	20240806	2.51	N	069410	500	51 억	62612	N	N	0	N	N
152	20241004	090543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3385	105	2	3.20	23452210	7021	16.47	3285	3460	3285	4260	2300	3280	3340.29	0.61	-506	3380	3330	3280	3230	3180	3305	3205	51	980	500	1960	5	1	10244824	347	-26.04	0.64	12	0.07	-130.00	5266.00	7600	20240126	-55.46	2900	20240806	16.72	7600	-55.46	20240126	2900	16.72	20240806	7600	-55.46	20240126	2900	16.72	20240806	2.51	N	069410	500	51 억	62612	N	N	0	N	N
153	20241002	160541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3280	-95	5	-2.81	138286565	42156	56.34	3310	3330	3230	4385	2365	3375	3280.34	0.57	3549	3505	3440	3375	3310	3245	3472	3342	51	1010	500	2020	5	1	10244824	336	-25.23	0.62	12	0.41	-130.00	5266.00	7850	20230920	-58.22	2900	20240806	13.10	7600	-56.84	20240126	2900	13.10	20240806	7600	-56.84	20240126	2900	13.10	20240806	2.45	N	069410	500	51 억	58858	N	N	18	N	N
154	20241002	150551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3300	-75	5	-2.22	132353405	40348	53.93	3310	3330	3230	4385	2365	3375	3280.28	0.57	3786	3505	3440	3375	3310	3245	3472	3342	51	1010	500	2020	5	1	10244824	338	-25.38	0.63	12	0.39	-130.00	5266.00	7850	20230920	-57.96	2900	20240806	13.79	7600	-56.58	20240126	2900	13.79	20240806	7600	-56.58	20240126	2900	13.79	20240806	2.45	N	069410	500	51 억	58858	N	N	18	N	N
155	20241002	140548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3270	-105	5	-3.11	120330365	36700	49.05	3310	3330	3230	4385	2365	3375	3278.74	0.57	4278	3505	3440	3375	3310	3245	3472	3342	51	1010	500	2020	5	1	10244824	335	-25.15	0.62	12	0.36	-130.00	5266.00	7850	20230920	-58.34	2900	20240806	12.76	7600	-56.97	20240126	2900	12.76	20240806	7600	-56.97	20240126	2900	12.76	20240806	2.45	N	069410	500	51 억	58858	N	N	18	N	N
156	20241002	130543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3265	-110	5	-3.26	102523805	31247	41.76	3310	3330	3230	4385	2365	3375	3281.06	0.57	3744	3505	3440	3375	3310	3245	3472	3342	51	1010	500	2020	5	1	10244824	334	-25.12	0.62	12	0.31	-130.00	5266.00	7850	20230920	-58.41	2900	20240806	12.59	7600	-57.04	20240126	2900	12.59	20240806	7600	-57.04	20240126	2900	12.59	20240806	2.45	N	069410	500	51 억	58858	N	N	18	N	N
157	20241002	120540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3265	-110	5	-3.26	92841535	28304	37.83	3310	3330	3230	4385	2365	3375	3280.14	0.57	3023	3505	3440	3375	3310	3245	3472	3342	51	1010	500	2020	5	1	10244824	334	-25.12	0.62	12	0.28	-130.00	5266.00	7850	20230920	-58.41	2900	20240806	12.59	7600	-57.04	20240126	2900	12.59	20240806	7600	-57.04	20240126	2900	12.59	20240806	2.45	N	069410	500	51 억	58858	N	N	18	N	N
158	20241002	110535	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3290	-85	5	-2.52	89697840	27347	36.55	3310	3330	3230	4385	2365	3375	3279.97	0.57	2960	3505	3440	3375	3310	3245	3472	3342	51	1010	500	2020	5	1	10244824	337	-25.31	0.62	12	0.27	-130.00	5266.00	7850	20230920	-58.09	2900	20240806	13.45	7600	-56.71	20240126	2900	13.45	20240806	7600	-56.71	20240126	2900	13.45	20240806	2.45	N	069410	500	51 억	58858	N	N	18	N	N
159	20241002	100534	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3280	-95	5	-2.81	47384485	14358	19.19	3310	3330	3280	4385	2365	3375	3300.18	0.57	-609	3505	3440	3375	3310	3245	3472	3342	51	1010	500	2020	5	1	10244824	336	-25.23	0.62	12	0.14	-130.00	5266.00	7850	20230920	-58.22	2900	20240806	13.10	7600	-56.84	20240126	2900	13.10	20240806	7600	-56.84	20240126	2900	13.10	20240806	2.45	N	069410	500	51 억	58858	N	N	18	N	N
160	20241002	090531	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3320	-55	5	-1.63	17790705	5375	7.18	3310	3330	3300	4385	2365	3375	3309.83	0.57	185	3505	3440	3375	3310	3245	3472	3342	51	1010	500	2020	5	1	10244824	340	-25.54	0.63	12	0.05	-130.00	5266.00	7850	20230920	-57.71	2900	20240806	14.48	7600	-56.32	20240126	2900	14.48	20240806	7600	-56.32	20240126	2900	14.48	20240806	2.45	N	069410	500	51 억	58858	N	N	18	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History