KissMeData/058630/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6430	-20	5	-0.31	470447520	73397	34.21	6450	6470	6330	8380	4520	6450	6409.62	12.03	4153	6683	6566	6453	6336	6223	6625	6395	98	1930	500	4640	10	1	19543877	1257	5.75	1.08	12	0.38	1119.00	5978.00	7090	20231110	-9.31	4850	20240805	32.58	6570	-2.13	20240927	4850	32.58	20240805	7090	-9.31	20231110	4850	32.58	20240805	3.72	N	058630	500	97 억	2352101	N	N	2	N	N
3	20240930	150605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6430	-20	5	-0.31	411326620	64205	29.93	6450	6470	6330	8380	4520	6450	6406.46	12.03	4704	6683	6566	6453	6336	6223	6625	6395	98	1930	500	4640	10	1	19543877	1257	5.75	1.08	12	0.33	1119.00	5978.00	7090	20231110	-9.31	4850	20240805	32.58	6570	-2.13	20240927	4850	32.58	20240805	7090	-9.31	20231110	4850	32.58	20240805	3.72	N	058630	500	97 억	2352101	N	N	0	N	N
4	20240930	140604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6400	-50	5	-0.78	337735830	52694	24.56	6450	6470	6330	8380	4520	6450	6409.38	12.03	4094	6683	6566	6453	6336	6223	6625	6395	98	1930	500	4640	10	1	19543877	1251	5.72	1.07	12	0.27	1119.00	5978.00	7090	20231110	-9.73	4850	20240805	31.96	6570	-2.59	20240927	4850	31.96	20240805	7090	-9.73	20231110	4850	31.96	20240805	3.72	N	058630	500	97 억	2352101	N	N	0	N	N
5	20240930	130604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6450	0	3	0.00	313133610	48865	22.78	6450	6470	6330	8380	4520	6450	6408.14	12.03	5888	6683	6566	6453	6336	6223	6625	6395	98	1930	500	4640	10	1	19543877	1261	5.76	1.08	12	0.25	1119.00	5978.00	7090	20231110	-9.03	4850	20240805	32.99	6570	-1.83	20240927	4850	32.99	20240805	7090	-9.03	20231110	4850	32.99	20240805	3.72	N	058630	500	97 억	2352101	N	N	0	N	N
6	20240930	120600	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6420	-30	5	-0.47	283824000	44325	20.66	6450	6470	6330	8380	4520	6450	6403.25	12.03	5194	6683	6566	6453	6336	6223	6625	6395	98	1930	500	4640	10	1	19543877	1255	5.74	1.07	12	0.23	1119.00	5978.00	7090	20231110	-9.45	4850	20240805	32.37	6570	-2.28	20240927	4850	32.37	20240805	7090	-9.45	20231110	4850	32.37	20240805	3.72	N	058630	500	97 억	2352101	N	N	0	N	N
7	20240930	110558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6350	-100	5	-1.55	184606810	28767	13.41	6450	6470	6340	8380	4520	6450	6417.31	12.03	-3260	6683	6566	6453	6336	6223	6625	6395	98	1930	500	4640	10	1	19543877	1241	5.67	1.06	12	0.15	1119.00	5978.00	7090	20231110	-10.44	4850	20240805	30.93	6570	-3.35	20240927	4850	30.93	20240805	7090	-10.44	20231110	4850	30.93	20240805	3.72	N	058630	500	97 억	2352101	N	N	0	N	N
8	20240930	100557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6460	10	2	0.16	107162220	16661	7.77	6450	6470	6380	8380	4520	6450	6431.92	12.03	-4061	6683	6566	6453	6336	6223	6625	6395	98	1930	500	4640	10	1	19543877	1263	5.77	1.08	12	0.09	1119.00	5978.00	7090	20231110	-8.89	4850	20240805	33.20	6570	-1.67	20240927	4850	33.20	20240805	7090	-8.89	20231110	4850	33.20	20240805	3.72	N	058630	500	97 억	2352101	N	N	0	N	N
9	20240930	090536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6380	-70	5	-1.09	24278950	3782	1.76	6450	6450	6380	8380	4520	6450	6419.61	12.03	-790	6683	6566	6453	6336	6223	6625	6395	98	1930	500	4640	10	1	19543877	1247	5.70	1.07	12	0.02	1119.00	5978.00	7090	20231110	-10.01	4850	20240805	31.55	6570	-2.89	20240927	4850	31.55	20240805	7090	-10.01	20231110	4850	31.55	20240805	3.72	N	058630	500	97 억	2352101	N	N	0	N	N
10	20240927	160559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6450	50	2	0.78	1389368570	214252	38.12	6400	6570	6340	8320	4480	6400	6484.74	11.90	25847	6766	6582	6316	6132	5866	6675	6225	98	1920	500	4600	10	1	19543877	1261	5.76	1.08	12	1.10	1119.00	5978.00	7090	20231110	-9.03	4850	20240805	32.99	6570	-1.83	20240927	4850	32.99	20240805	7090	-9.03	20231110	4850	32.99	20240805	3.87	N	058630	500	97 억	2325498	N	N	122	N	N
11	20240927	150603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6440	40	2	0.62	1345114510	207389	36.90	6400	6570	6340	8320	4480	6400	6485.95	11.90	26489	6766	6582	6316	6132	5866	6675	6225	98	1920	500	4600	10	1	19543877	1259	5.76	1.08	12	1.06	1119.00	5978.00	7090	20231110	-9.17	4850	20240805	32.78	6570	-1.98	20240927	4850	32.78	20240805	7090	-9.17	20231110	4850	32.78	20240805	3.87	N	058630	500	97 억	2325498	N	N	122	N	N
12	20240927	140610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6460	60	2	0.94	1288797530	198651	35.35	6400	6570	6340	8320	4480	6400	6487.75	11.90	23692	6766	6582	6316	6132	5866	6675	6225	98	1920	500	4600	10	1	19543877	1263	5.77	1.08	12	1.02	1119.00	5978.00	7090	20231110	-8.89	4850	20240805	33.20	6570	-1.67	20240927	4850	33.20	20240805	7090	-8.89	20231110	4850	33.20	20240805	3.87	N	058630	500	97 억	2325498	N	N	122	N	N
13	20240927	130602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6450	50	2	0.78	1119155940	172325	30.66	6400	6570	6340	8320	4480	6400	6494.45	11.90	19647	6766	6582	6316	6132	5866	6675	6225	98	1920	500	4600	10	1	19543877	1261	5.76	1.08	12	0.88	1119.00	5978.00	7090	20231110	-9.03	4850	20240805	32.99	6570	-1.83	20240927	4850	32.99	20240805	7090	-9.03	20231110	4850	32.99	20240805	3.87	N	058630	500	97 억	2325498	N	N	122	N	N
14	20240927	120600	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6450	50	2	0.78	1073898810	165322	29.42	6400	6570	6340	8320	4480	6400	6495.80	11.90	19030	6766	6582	6316	6132	5866	6675	6225	98	1920	500	4600	10	1	19543877	1261	5.76	1.08	12	0.85	1119.00	5978.00	7090	20231110	-9.03	4850	20240805	32.99	6570	-1.83	20240927	4850	32.99	20240805	7090	-9.03	20231110	4850	32.99	20240805	3.87	N	058630	500	97 억	2325498	N	N	122	N	N
15	20240927	110602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6470	70	2	1.09	948483190	145790	25.94	6400	6570	6340	8320	4480	6400	6505.82	11.90	16389	6766	6582	6316	6132	5866	6675	6225	98	1920	500	4600	10	1	19543877	1264	5.78	1.08	12	0.75	1119.00	5978.00	7090	20231110	-8.74	4850	20240805	33.40	6570	-1.52	20240927	4850	33.40	20240805	7090	-8.74	20231110	4850	33.40	20240805	3.87	N	058630	500	97 억	2325498	N	N	122	N	N
16	20240927	100602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6540	140	2	2.19	843835820	129678	23.07	6400	6570	6340	8320	4480	6400	6507.16	11.90	11573	6766	6582	6316	6132	5866	6675	6225	98	1920	500	4600	10	1	19543877	1278	5.84	1.09	12	0.66	1119.00	5978.00	7090	20231110	-7.76	4850	20240805	34.85	6570	-0.46	20240927	4850	34.85	20240805	7090	-7.76	20231110	4850	34.85	20240805	3.87	N	058630	500	97 억	2325498	N	N	122	N	N
17	20240927	090602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6370	-30	5	-0.47	45797370	7177	1.28	6400	6410	6340	8320	4480	6400	6381.13	11.90	978	6766	6582	6316	6132	5866	6675	6225	98	1920	500	4600	10	1	19543877	1245	5.69	1.07	12	0.04	1119.00	5978.00	7090	20231110	-10.16	4850	20240805	31.34	6500	-2.00	20240926	4850	31.34	20240805	7090	-10.16	20231110	4850	31.34	20240805	3.87	N	058630	500	97 억	2325498	N	N	122	N	N
18	20240926	160552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6400	330	2	5.44	3560292450	561212	442.26	6070	6500	6050	7890	4250	6070	6343.91	11.62	55208	6243	6156	6073	5986	5903	6115	5945	98	1820	500	4370	10	1	19543877	1251	5.72	1.07	12	2.87	1119.00	5978.00	7090	20231110	-9.73	4850	20240805	31.96	6500	-1.54	20240926	4850	31.96	20240805	7090	-9.73	20231110	4850	31.96	20240805	3.72	N	058630	500	97 억	2271115	N	N	122	N	N
19	20240926	150551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6400	330	2	5.44	3461398560	545749	430.08	6070	6500	6050	7890	4250	6070	6342.47	11.62	52012	6243	6156	6073	5986	5903	6115	5945	98	1820	500	4370	10	1	19543877	1251	5.72	1.07	12	2.79	1119.00	5978.00	7090	20231110	-9.73	4850	20240805	31.96	6500	-1.54	20240926	4850	31.96	20240805	7090	-9.73	20231110	4850	31.96	20240805	3.72	N	058630	500	97 억	2271115	N	N	160	N	N
20	20240926	140559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6450	380	2	6.26	3216420970	507450	399.89	6070	6500	6050	7890	4250	6070	6338.40	11.62	45964	6243	6156	6073	5986	5903	6115	5945	98	1820	500	4370	10	1	19543877	1261	5.76	1.08	12	2.60	1119.00	5978.00	7090	20231110	-9.03	4850	20240805	32.99	6500	-0.77	20240926	4850	32.99	20240805	7090	-9.03	20231110	4850	32.99	20240805	3.72	N	058630	500	97 억	2271115	N	N	160	N	N
21	20240926	130559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6350	280	2	4.61	2862896810	452239	356.39	6070	6500	6050	7890	4250	6070	6330.50	11.62	43588	6243	6156	6073	5986	5903	6115	5945	98	1820	500	4370	10	1	19543877	1241	5.67	1.06	12	2.31	1119.00	5978.00	7090	20231110	-10.44	4850	20240805	30.93	6500	-2.31	20240926	4850	30.93	20240805	7090	-10.44	20231110	4850	30.93	20240805	3.72	N	058630	500	97 억	2271115	N	N	160	N	N
22	20240926	120559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6370	300	2	4.94	2674556170	422508	332.96	6070	6500	6050	7890	4250	6070	6330.19	11.62	25796	6243	6156	6073	5986	5903	6115	5945	98	1820	500	4370	10	1	19543877	1245	5.69	1.07	12	2.16	1119.00	5978.00	7090	20231110	-10.16	4850	20240805	31.34	6500	-2.00	20240926	4850	31.34	20240805	7090	-10.16	20231110	4850	31.34	20240805	3.72	N	058630	500	97 억	2271115	N	N	160	N	N
23	20240926	110559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6280	210	2	3.46	1411974830	225713	177.87	6070	6410	6050	7890	4250	6070	6255.62	11.62	16653	6243	6156	6073	5986	5903	6115	5945	98	1820	500	4370	10	1	19543877	1227	5.61	1.05	12	1.15	1119.00	5978.00	7090	20231110	-11.42	4850	20240805	29.48	6420	-2.18	20240111	4850	29.48	20240805	7090	-11.42	20231110	4850	29.48	20240805	3.72	N	058630	500	97 억	2271115	N	N	160	N	N
24	20240926	100559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6100	30	2	0.49	56004090	9205	7.25	6070	6110	6050	7890	4250	6070	6084.09	11.62	1362	6243	6156	6073	5986	5903	6115	5945	98	1820	500	4370	10	1	19543877	1192	5.45	1.02	12	0.05	1119.00	5978.00	7090	20231110	-13.96	4850	20240805	25.77	6420	-4.98	20240111	4850	25.77	20240805	7090	-13.96	20231110	4850	25.77	20240805	3.72	N	058630	500	97 억	2271115	N	N	160	N	N
25	20240926	090556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6090	20	2	0.33	8680230	1429	1.13	6070	6100	6070	7890	4250	6070	6074.34	11.62	817	6243	6156	6073	5986	5903	6115	5945	98	1820	500	4370	10	1	19543877	1190	5.44	1.02	12	0.01	1119.00	5978.00	7090	20231110	-14.10	4850	20240805	25.57	6420	-5.14	20240111	4850	25.57	20240805	7090	-14.10	20231110	4850	25.57	20240805	3.72	N	058630	500	97 억	2271115	N	N	160	N	N
26	20240925	160552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6070	0	3	0.00	771686420	126896	100.28	6130	6160	5990	7890	4250	6070	6081.25	11.58	7755	6216	6142	6036	5962	5856	6180	6000	98	1820	500	4370	10	1	19543877	1186	5.42	1.02	12	0.65	1119.00	5978.00	7090	20231110	-14.39	4850	20240805	25.15	6420	-5.45	20240111	4850	25.15	20240805	7090	-14.39	20231110	4850	25.15	20240805	3.69	N	058630	500	97 억	2263431	N	N	160	N	N
27	20240925	150557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6050	-20	5	-0.33	759290690	124852	98.67	6130	6160	5990	7890	4250	6070	6081.53	11.58	7770	6216	6142	6036	5962	5856	6180	6000	98	1820	500	4370	10	1	19543877	1182	5.41	1.01	12	0.64	1119.00	5978.00	7090	20231110	-14.67	4850	20240805	24.74	6420	-5.76	20240111	4850	24.74	20240805	7090	-14.67	20231110	4850	24.74	20240805	3.69	N	058630	500	97 억	2263431	N	N	275	N	N
28	20240925	140558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6100	30	2	0.49	577000080	95114	75.17	6130	6150	5990	7890	4250	6070	6066.41	11.58	14762	6216	6142	6036	5962	5856	6180	6000	98	1820	500	4370	10	1	19543877	1192	5.45	1.02	12	0.49	1119.00	5978.00	7090	20231110	-13.96	4850	20240805	25.77	6420	-4.98	20240111	4850	25.77	20240805	7090	-13.96	20231110	4850	25.77	20240805	3.69	N	058630	500	97 억	2263431	N	N	275	N	N
29	20240925	130557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6010	-60	5	-0.99	342619130	56596	44.73	6130	6130	5990	7890	4250	6070	6053.77	11.58	9445	6216	6142	6036	5962	5856	6180	6000	98	1820	500	4370	10	1	19543877	1175	5.37	1.01	12	0.29	1119.00	5978.00	7090	20231110	-15.23	4850	20240805	23.92	6420	-6.39	20240111	4850	23.92	20240805	7090	-15.23	20231110	4850	23.92	20240805	3.69	N	058630	500	97 억	2263431	N	N	275	N	N
30	20240925	120556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6000	-70	5	-1.15	267435970	44088	34.84	6130	6130	5990	7890	4250	6070	6065.96	11.58	3113	6216	6142	6036	5962	5856	6180	6000	98	1820	500	4370	10	1	19543877	1173	5.36	1.00	12	0.23	1119.00	5978.00	7090	20231110	-15.37	4850	20240805	23.71	6420	-6.54	20240111	4850	23.71	20240805	7090	-15.37	20231110	4850	23.71	20240805	3.69	N	058630	500	97 억	2263431	N	N	275	N	N
31	20240925	110554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6080	10	2	0.16	225487020	37124	29.34	6130	6130	6000	7890	4250	6070	6073.89	11.58	3202	6216	6142	6036	5962	5856	6180	6000	98	1820	500	4370	10	1	19543877	1188	5.43	1.02	12	0.19	1119.00	5978.00	7090	20231110	-14.25	4850	20240805	25.36	6420	-5.30	20240111	4850	25.36	20240805	7090	-14.25	20231110	4850	25.36	20240805	3.69	N	058630	500	97 억	2263431	N	N	275	N	N
32	20240925	100556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6060	-10	5	-0.16	134532090	22154	17.51	6130	6130	6000	7890	4250	6070	6072.59	11.58	-3191	6216	6142	6036	5962	5856	6180	6000	98	1820	500	4370	10	1	19543877	1184	5.42	1.01	12	0.11	1119.00	5978.00	7090	20231110	-14.53	4850	20240805	24.95	6420	-5.61	20240111	4850	24.95	20240805	7090	-14.53	20231110	4850	24.95	20240805	3.69	N	058630	500	97 억	2263431	N	N	275	N	N
33	20240925	090556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6070	0	3	0.00	19111090	3129	2.47	6130	6130	6070	7890	4250	6070	6107.73	11.58	-1692	6216	6142	6036	5962	5856	6180	6000	98	1820	500	4370	10	1	19543877	1186	5.42	1.02	12	0.02	1119.00	5978.00	7090	20231110	-14.39	4850	20240805	25.15	6420	-5.45	20240111	4850	25.15	20240805	7090	-14.39	20231110	4850	25.15	20240805	3.69	N	058630	500	97 억	2263431	N	N	275	N	N
34	20240924	160552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6070	150	2	2.53	746535830	123829	114.18	5950	6110	5930	7690	4150	5920	6028.68	11.43	29628	6106	6012	5866	5772	5626	6060	5820	98	1770	500	4260	10	1	19543877	1186	5.42	1.02	12	0.63	1119.00	5978.00	7090	20231110	-14.39	4850	20240805	25.15	6420	-5.45	20240111	4850	25.15	20240805	7090	-14.39	20231110	4850	25.15	20240805	3.56	N	058630	500	97 억	2233709	N	N	275	N	N
35	20240924	150553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6050	130	2	2.20	720902170	119600	110.28	5950	6110	5930	7690	4150	5920	6027.61	11.43	28068	6106	6012	5866	5772	5626	6060	5820	98	1770	500	4260	10	1	19543877	1182	5.41	1.01	12	0.61	1119.00	5978.00	7090	20231110	-14.67	4850	20240805	24.74	6420	-5.76	20240111	4850	24.74	20240805	7090	-14.67	20231110	4850	24.74	20240805	3.56	N	058630	500	97 억	2233709	N	N	53	N	N
36	20240924	140551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6030	110	2	1.86	509148130	84658	78.06	5950	6100	5930	7690	4150	5920	6014.18	11.43	18433	6106	6012	5866	5772	5626	6060	5820	98	1770	500	4260	10	1	19543877	1178	5.39	1.01	12	0.43	1119.00	5978.00	7090	20231110	-14.95	4850	20240805	24.33	6420	-6.07	20240111	4850	24.33	20240805	7090	-14.95	20231110	4850	24.33	20240805	3.56	N	058630	500	97 억	2233709	N	N	53	N	N
37	20240924	130552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6050	130	2	2.20	386441980	64263	59.26	5950	6100	5930	7690	4150	5920	6013.44	11.43	11964	6106	6012	5866	5772	5626	6060	5820	98	1770	500	4260	10	1	19543877	1182	5.41	1.01	12	0.33	1119.00	5978.00	7090	20231110	-14.67	4850	20240805	24.74	6420	-5.76	20240111	4850	24.74	20240805	7090	-14.67	20231110	4850	24.74	20240805	3.56	N	058630	500	97 억	2233709	N	N	53	N	N
38	20240924	120554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6090	170	2	2.87	366090590	60898	56.15	5950	6100	5930	7690	4150	5920	6011.54	11.43	10576	6106	6012	5866	5772	5626	6060	5820	98	1770	500	4260	10	1	19543877	1190	5.44	1.02	12	0.31	1119.00	5978.00	7090	20231110	-14.10	4850	20240805	25.57	6420	-5.14	20240111	4850	25.57	20240805	7090	-14.10	20231110	4850	25.57	20240805	3.56	N	058630	500	97 억	2233709	N	N	53	N	N
39	20240924	110552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6040	120	2	2.03	241755980	40381	37.23	5950	6050	5930	7690	4150	5920	5986.87	11.43	2374	6106	6012	5866	5772	5626	6060	5820	98	1770	500	4260	10	1	19543877	1180	5.40	1.01	12	0.21	1119.00	5978.00	7090	20231110	-14.81	4850	20240805	24.54	6420	-5.92	20240111	4850	24.54	20240805	7090	-14.81	20231110	4850	24.54	20240805	3.56	N	058630	500	97 억	2233709	N	N	53	N	N
40	20240924	100551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5990	70	2	1.18	84477250	14188	13.08	5950	5990	5930	7690	4150	5920	5954.13	11.43	2362	6106	6012	5866	5772	5626	6060	5820	98	1770	500	4260	10	1	19543877	1171	5.35	1.00	12	0.07	1119.00	5978.00	7090	20231110	-15.51	4850	20240805	23.51	6420	-6.70	20240111	4850	23.51	20240805	7090	-15.51	20231110	4850	23.51	20240805	3.56	N	058630	500	97 억	2233709	N	N	53	N	N
41	20240924	090552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5950	30	2	0.51	5753950	967	0.89	5950	5970	5940	7690	4150	5920	5950.31	11.43	608	6106	6012	5866	5772	5626	6060	5820	98	1770	500	4260	10	1	19543877	1163	5.32	1.00	12	0.00	1119.00	5978.00	7090	20231110	-16.08	4850	20240805	22.68	6420	-7.32	20240111	4850	22.68	20240805	7090	-16.08	20231110	4850	22.68	20240805	3.56	N	058630	500	97 억	2233709	N	N	53	N	N
42	20240923	160550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5920	190	2	3.32	633040880	108144	23.20	5730	5960	5720	7440	4020	5730	5853.69	11.31	24445	6283	6006	5813	5536	5343	6145	5675	98	1710	500	4120	10	1	19543877	1157	5.29	0.99	12	0.55	1119.00	5978.00	7150	20230912	-17.20	4850	20240805	22.06	6420	-7.79	20240111	4850	22.06	20240805	7090	-16.50	20231110	4850	22.06	20240805	3.43	N	058630	500	97 억	2209472	N	N	53	N	N
43	20240923	150551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5900	170	2	2.97	616061260	105270	22.59	5730	5960	5720	7440	4020	5730	5852.21	11.31	24295	6283	6006	5813	5536	5343	6145	5675	98	1710	500	4120	10	1	19543877	1153	5.27	0.99	12	0.54	1119.00	5978.00	7150	20230912	-17.48	4850	20240805	21.65	6420	-8.10	20240111	4850	21.65	20240805	7090	-16.78	20231110	4850	21.65	20240805	3.43	N	058630	500	97 억	2209472	N	N	1	N	N
44	20240923	140555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5950	220	2	3.84	568632590	97259	20.87	5730	5960	5720	7440	4020	5730	5846.59	11.31	23185	6283	6006	5813	5536	5343	6145	5675	98	1710	500	4120	10	1	19543877	1163	5.32	1.00	12	0.50	1119.00	5978.00	7150	20230912	-16.78	4850	20240805	22.68	6420	-7.32	20240111	4850	22.68	20240805	7090	-16.08	20231110	4850	22.68	20240805	3.43	N	058630	500	97 억	2209472	N	N	1	N	N
45	20240923	130552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5910	180	2	3.14	499102060	85540	18.35	5730	5940	5720	7440	4020	5730	5834.73	11.31	21462	6283	6006	5813	5536	5343	6145	5675	98	1710	500	4120	10	1	19543877	1155	5.28	0.99	12	0.44	1119.00	5978.00	7150	20230912	-17.34	4850	20240805	21.86	6420	-7.94	20240111	4850	21.86	20240805	7090	-16.64	20231110	4850	21.86	20240805	3.43	N	058630	500	97 억	2209472	N	N	1	N	N
46	20240923	120550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5920	190	2	3.32	384815300	66223	14.21	5730	5930	5720	7440	4020	5730	5810.91	11.31	13025	6283	6006	5813	5536	5343	6145	5675	98	1710	500	4120	10	1	19543877	1157	5.29	0.99	12	0.34	1119.00	5978.00	7150	20230912	-17.20	4850	20240805	22.06	6420	-7.79	20240111	4850	22.06	20240805	7090	-16.50	20231110	4850	22.06	20240805	3.43	N	058630	500	97 억	2209472	N	N	1	N	N
47	20240923	110551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5830	100	2	1.75	253345080	43833	9.40	5730	5850	5720	7440	4020	5730	5779.79	11.31	9617	6283	6006	5813	5536	5343	6145	5675	98	1710	500	4120	10	1	19543877	1139	5.21	0.98	12	0.22	1119.00	5978.00	7150	20230912	-18.46	4850	20240805	20.21	6420	-9.19	20240111	4850	20.21	20240805	7090	-17.77	20231110	4850	20.21	20240805	3.43	N	058630	500	97 억	2209472	N	N	1	N	N
48	20240923	100550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5780	50	2	0.87	150613640	26163	5.61	5730	5800	5720	7440	4020	5730	5756.75	11.31	4279	6283	6006	5813	5536	5343	6145	5675	98	1710	500	4120	10	1	19543877	1130	5.17	0.97	12	0.13	1119.00	5978.00	7150	20230912	-19.16	4850	20240805	19.18	6420	-9.97	20240111	4850	19.18	20240805	7090	-18.48	20231110	4850	19.18	20240805	3.43	N	058630	500	97 억	2209472	N	N	1	N	N
49	20240923	090550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5720	-10	5	-0.17	17515510	3054	0.66	5730	5780	5720	7440	4020	5730	5735.29	11.31	-516	6283	6006	5813	5536	5343	6145	5675	98	1710	500	4120	10	1	19543877	1118	5.11	0.96	12	0.02	1119.00	5978.00	7150	20230912	-20.00	4850	20240805	17.94	6420	-10.90	20240111	4850	17.94	20240805	7090	-19.32	20231110	4850	17.94	20240805	3.43	N	058630	500	97 억	2209472	N	N	1	N	N
50	20240913	160523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5500	40	2	0.73	166007610	30465	41.15	5460	5500	5400	7090	3830	5460	5448.41	11.46	-14000	5566	5512	5406	5352	5246	5540	5380	98	1630	500	3930	10	1	19543877	1075	4.92	0.92	12	0.16	1119.00	5978.00	7150	20230912	-23.08	4850	20240805	13.40	6420	-14.33	20240111	4850	13.40	20240805	7090	-22.43	20231110	4850	13.40	20240805	3.36	N	058630	500	97 억	2240344	N	N	106	N	N
51	20240913	150528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5440	-20	5	-0.37	130196990	23937	32.33	5460	5470	5400	7090	3830	5460	5439.15	11.46	-12927	5566	5512	5406	5352	5246	5540	5380	98	1630	500	3930	10	1	19543877	1063	4.86	0.91	12	0.12	1119.00	5978.00	7150	20230912	-23.92	4850	20240805	12.16	6420	-15.26	20240111	4850	12.16	20240805	7090	-23.27	20231110	4850	12.16	20240805	3.36	N	058630	500	97 억	2240344	N	N	0	N	N
52	20240913	140530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5460	0	3	0.00	116987070	21514	29.06	5460	5470	5400	7090	3830	5460	5437.72	11.46	-11641	5566	5512	5406	5352	5246	5540	5380	98	1630	500	3930	10	1	19543877	1067	4.88	0.91	12	0.11	1119.00	5978.00	7150	20230912	-23.64	4850	20240805	12.58	6420	-14.95	20240111	4850	12.58	20240805	7090	-22.99	20231110	4850	12.58	20240805	3.36	N	058630	500	97 억	2240344	N	N	0	N	N
53	20240913	130526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5410	-50	5	-0.92	92513020	17021	22.99	5460	5470	5400	7090	3830	5460	5435.23	11.46	-9163	5566	5512	5406	5352	5246	5540	5380	98	1630	500	3930	10	1	19543877	1057	4.83	0.90	12	0.09	1119.00	5978.00	7150	20230912	-24.34	4850	20240805	11.55	6420	-15.73	20240111	4850	11.55	20240805	7090	-23.70	20231110	4850	11.55	20240805	3.36	N	058630	500	97 억	2240344	N	N	0	N	N
54	20240913	120528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5400	-60	5	-1.10	87377730	16071	21.71	5460	5470	5400	7090	3830	5460	5436.98	11.46	-8449	5566	5512	5406	5352	5246	5540	5380	98	1630	500	3930	10	1	19543877	1055	4.83	0.90	12	0.08	1119.00	5978.00	7150	20230912	-24.48	4850	20240805	11.34	6420	-15.89	20240111	4850	11.34	20240805	7090	-23.84	20231110	4850	11.34	20240805	3.36	N	058630	500	97 억	2240344	N	N	0	N	N
55	20240913	110530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5450	-10	5	-0.18	56698800	10412	14.06	5460	5470	5410	7090	3830	5460	5445.52	11.46	-3966	5566	5512	5406	5352	5246	5540	5380	98	1630	500	3930	10	1	19543877	1065	4.87	0.91	12	0.05	1119.00	5978.00	7150	20230912	-23.78	4850	20240805	12.37	6420	-15.11	20240111	4850	12.37	20240805	7090	-23.13	20231110	4850	12.37	20240805	3.36	N	058630	500	97 억	2240344	N	N	0	N	N
56	20240913	100530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5450	-10	5	-0.18	33341580	6114	8.26	5460	5470	5410	7090	3830	5460	5453.32	11.46	-1459	5566	5512	5406	5352	5246	5540	5380	98	1630	500	3930	10	1	19543877	1065	4.87	0.91	12	0.03	1119.00	5978.00	7150	20230912	-23.78	4850	20240805	12.37	6420	-15.11	20240111	4850	12.37	20240805	7090	-23.13	20231110	4850	12.37	20240805	3.36	N	058630	500	97 억	2240344	N	N	0	N	N
57	20240913	090532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5470	10	2	0.18	824680	152	0.21	5460	5470	5410	7090	3830	5460	5425.53	11.46	-21	5566	5512	5406	5352	5246	5540	5380	98	1630	500	3930	10	1	19543877	1069	4.89	0.92	12	0.00	1119.00	5978.00	7150	20230912	-23.50	4850	20240805	12.78	6420	-14.80	20240111	4850	12.78	20240805	7090	-22.85	20231110	4850	12.78	20240805	3.36	N	058630	500	97 억	2240344	N	N	0	N	N
58	20240912	160522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5460	190	2	3.61	398671660	74036	170.49	5310	5460	5300	6850	3690	5270	5384.66	11.43	6297	5436	5352	5266	5182	5096	5395	5225	98	1580	500	3790	10	1	19543877	1067	4.88	0.91	12	0.38	1119.00	5978.00	7150	20230912	-23.64	4850	20240805	12.58	6420	-14.95	20240111	4850	12.58	20240805	7150	-23.64	20230912	4850	12.58	20240805	3.38	N	058630	500	97 억	2234552	N	N	39	N	N
59	20240912	150526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5440	170	2	3.23	349588320	65025	149.74	5310	5440	5300	6850	3690	5270	5376.21	11.43	4830	5436	5352	5266	5182	5096	5395	5225	98	1580	500	3790	10	1	19543877	1063	4.86	0.91	12	0.33	1119.00	5978.00	7150	20230912	-23.92	4850	20240805	12.16	6420	-15.26	20240111	4850	12.16	20240805	7150	-23.92	20230912	4850	12.16	20240805	3.38	N	058630	500	97 억	2234552	N	N	39	N	N
60	20240912	140528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5400	130	2	2.47	302837660	56396	129.87	5310	5430	5300	6850	3690	5270	5369.84	11.43	2036	5436	5352	5266	5182	5096	5395	5225	98	1580	500	3790	10	1	19543877	1055	4.83	0.90	12	0.29	1119.00	5978.00	7150	20230912	-24.48	4850	20240805	11.34	6420	-15.89	20240111	4850	11.34	20240805	7150	-24.48	20230912	4850	11.34	20240805	3.38	N	058630	500	97 억	2234552	N	N	39	N	N
61	20240912	130526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5400	130	2	2.47	295510780	55040	126.75	5310	5430	5300	6850	3690	5270	5369.02	11.43	1643	5436	5352	5266	5182	5096	5395	5225	98	1580	500	3790	10	1	19543877	1055	4.83	0.90	12	0.28	1119.00	5978.00	7150	20230912	-24.48	4850	20240805	11.34	6420	-15.89	20240111	4850	11.34	20240805	7150	-24.48	20230912	4850	11.34	20240805	3.38	N	058630	500	97 억	2234552	N	N	39	N	N
62	20240912	120525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5380	110	2	2.09	235231020	43799	100.86	5310	5430	5300	6850	3690	5270	5370.69	11.43	-1807	5436	5352	5266	5182	5096	5395	5225	98	1580	500	3790	10	1	19543877	1051	4.81	0.90	12	0.22	1119.00	5978.00	7150	20230912	-24.76	4850	20240805	10.93	6420	-16.20	20240111	4850	10.93	20240805	7150	-24.76	20230912	4850	10.93	20240805	3.38	N	058630	500	97 억	2234552	N	N	39	N	N
63	20240912	110523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5420	150	2	2.85	175266340	32692	75.28	5310	5420	5300	6850	3690	5270	5361.14	11.43	-552	5436	5352	5266	5182	5096	5395	5225	98	1580	500	3790	10	1	19543877	1059	4.84	0.91	12	0.17	1119.00	5978.00	7150	20230912	-24.20	4850	20240805	11.75	6420	-15.58	20240111	4850	11.75	20240805	7150	-24.20	20230912	4850	11.75	20240805	3.38	N	058630	500	97 억	2234552	N	N	39	N	N
64	20240912	100525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5360	90	2	1.71	103596960	19382	44.63	5310	5380	5300	6850	3690	5270	5345.01	11.43	1379	5436	5352	5266	5182	5096	5395	5225	98	1580	500	3790	10	1	19543877	1048	4.79	0.90	12	0.10	1119.00	5978.00	7150	20230912	-25.03	4850	20240805	10.52	6420	-16.51	20240111	4850	10.52	20240805	7150	-25.03	20230912	4850	10.52	20240805	3.38	N	058630	500	97 억	2234552	N	N	39	N	N
65	20240912	090525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5320	50	2	0.95	17823990	3356	7.73	5310	5320	5300	6850	3690	5270	5311.08	11.43	683	5436	5352	5266	5182	5096	5395	5225	98	1580	500	3790	10	1	19543877	1040	4.75	0.89	12	0.02	1119.00	5978.00	7150	20230912	-25.59	4850	20240805	9.69	6420	-17.13	20240111	4850	9.69	20240805	7150	-25.59	20230912	4850	9.69	20240805	3.38	N	058630	500	97 억	2234552	N	N	39	N	N
66	20240911	160514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5270	-30	5	-0.57	227856350	43265	79.25	5260	5350	5180	6890	3710	5300	5266.53	11.53	-15807	5446	5372	5316	5242	5186	5345	5215	98	1590	500	3810	10	1	19543877	1030	4.71	0.88	12	0.22	1119.00	5978.00	7150	20230912	-26.29	4850	20240805	8.66	6420	-17.91	20240111	4850	8.66	20240805	7150	-26.29	20230912	4850	8.66	20240805	3.41	N	058630	500	97 억	2253207	N	N	39	N	N
67	20240911	150518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5230	-70	5	-1.32	220701550	41899	76.75	5260	5350	5180	6890	3710	5300	5267.47	11.53	-15733	5446	5372	5316	5242	5186	5345	5215	98	1590	500	3810	10	1	19543877	1022	4.67	0.87	12	0.21	1119.00	5978.00	7150	20230912	-26.85	4850	20240805	7.84	6420	-18.54	20240111	4850	7.84	20240805	7150	-26.85	20230912	4850	7.84	20240805	3.41	N	058630	500	97 억	2253207	N	N	0	N	N
68	20240911	140518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5270	-30	5	-0.57	153678210	29040	53.19	5260	5350	5240	6890	3710	5300	5291.95	11.53	-9564	5446	5372	5316	5242	5186	5345	5215	98	1590	500	3810	10	1	19543877	1030	4.71	0.88	12	0.15	1119.00	5978.00	7150	20230912	-26.29	4850	20240805	8.66	6420	-17.91	20240111	4850	8.66	20240805	7150	-26.29	20230912	4850	8.66	20240805	3.41	N	058630	500	97 억	2253207	N	N	0	N	N
69	20240911	130516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5270	-30	5	-0.57	113732740	21459	39.31	5260	5350	5250	6890	3710	5300	5300.00	11.53	-7201	5446	5372	5316	5242	5186	5345	5215	98	1590	500	3810	10	1	19543877	1030	4.71	0.88	12	0.11	1119.00	5978.00	7150	20230912	-26.29	4850	20240805	8.66	6420	-17.91	20240111	4850	8.66	20240805	7150	-26.29	20230912	4850	8.66	20240805	3.41	N	058630	500	97 억	2253207	N	N	0	N	N
70	20240911	120520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5270	-30	5	-0.57	100957890	19037	34.87	5260	5350	5250	6890	3710	5300	5303.25	11.53	-6795	5446	5372	5316	5242	5186	5345	5215	98	1590	500	3810	10	1	19543877	1030	4.71	0.88	12	0.10	1119.00	5978.00	7150	20230912	-26.29	4850	20240805	8.66	6420	-17.91	20240111	4850	8.66	20240805	7150	-26.29	20230912	4850	8.66	20240805	3.41	N	058630	500	97 억	2253207	N	N	0	N	N
71	20240911	110514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5270	-30	5	-0.57	91250190	17198	31.50	5260	5350	5250	6890	3710	5300	5305.86	11.53	-6559	5446	5372	5316	5242	5186	5345	5215	98	1590	500	3810	10	1	19543877	1030	4.71	0.88	12	0.09	1119.00	5978.00	7150	20230912	-26.29	4850	20240805	8.66	6420	-17.91	20240111	4850	8.66	20240805	7150	-26.29	20230912	4850	8.66	20240805	3.41	N	058630	500	97 억	2253207	N	N	0	N	N
72	20240911	100514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5300	0	3	0.00	48220760	9048	16.57	5260	5350	5260	6890	3710	5300	5329.44	11.53	-972	5446	5372	5316	5242	5186	5345	5215	98	1590	500	3810	10	1	19543877	1036	4.74	0.89	12	0.05	1119.00	5978.00	7150	20230912	-25.87	4850	20240805	9.28	6420	-17.45	20240111	4850	9.28	20240805	7150	-25.87	20230912	4850	9.28	20240805	3.41	N	058630	500	97 억	2253207	N	N	0	N	N
73	20240911	090520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5330	30	2	0.57	4696990	892	1.63	5260	5330	5260	6890	3710	5300	5265.68	11.53	42	5446	5372	5316	5242	5186	5345	5215	98	1590	500	3810	10	1	19543877	1042	4.76	0.89	12	0.00	1119.00	5978.00	7150	20230912	-25.45	4850	20240805	9.90	6420	-16.98	20240111	4850	9.90	20240805	7150	-25.45	20230912	4850	9.90	20240805	3.41	N	058630	500	97 억	2253207	N	N	0	N	N
74	20240910	160514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5300	-60	5	-1.12	289000230	54506	41.56	5350	5390	5260	6960	3760	5360	5302.17	11.66	-29659	5540	5450	5360	5270	5180	5405	5225	98	1600	500	3850	10	1	19543877	1036	4.74	0.89	12	0.28	1119.00	5978.00	7150	20230912	-25.87	4850	20240805	9.28	6420	-17.45	20240111	4850	9.28	20240805	7150	-25.87	20230912	4850	9.28	20240805	3.41	N	058630	500	97 억	2279389	N	N	156	N	N
75	20240910	150518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5280	-80	5	-1.49	245230040	46202	35.23	5350	5390	5270	6960	3760	5360	5307.78	11.66	-26668	5540	5450	5360	5270	5180	5405	5225	98	1600	500	3850	10	1	19543877	1032	4.72	0.88	12	0.24	1119.00	5978.00	7150	20230912	-26.15	4850	20240805	8.87	6420	-17.76	20240111	4850	8.87	20240805	7150	-26.15	20230912	4850	8.87	20240805	3.41	N	058630	500	97 억	2279389	N	N	156	N	N
76	20240910	140516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5320	-40	5	-0.75	152748820	28700	21.89	5350	5390	5290	6960	3760	5360	5322.26	11.66	-18319	5540	5450	5360	5270	5180	5405	5225	98	1600	500	3850	10	1	19543877	1040	4.75	0.89	12	0.15	1119.00	5978.00	7150	20230912	-25.59	4850	20240805	9.69	6420	-17.13	20240111	4850	9.69	20240805	7150	-25.59	20230912	4850	9.69	20240805	3.41	N	058630	500	97 억	2279389	N	N	156	N	N
77	20240910	130516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5330	-30	5	-0.56	138768610	26067	19.88	5350	5390	5290	6960	3760	5360	5323.54	11.66	-17018	5540	5450	5360	5270	5180	5405	5225	98	1600	500	3850	10	1	19543877	1042	4.76	0.89	12	0.13	1119.00	5978.00	7150	20230912	-25.45	4850	20240805	9.90	6420	-16.98	20240111	4850	9.90	20240805	7150	-25.45	20230912	4850	9.90	20240805	3.41	N	058630	500	97 억	2279389	N	N	156	N	N
78	20240910	120515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5330	-30	5	-0.56	133163250	25013	19.07	5350	5390	5290	6960	3760	5360	5323.76	11.66	-16481	5540	5450	5360	5270	5180	5405	5225	98	1600	500	3850	10	1	19543877	1042	4.76	0.89	12	0.13	1119.00	5978.00	7150	20230912	-25.45	4850	20240805	9.90	6420	-16.98	20240111	4850	9.90	20240805	7150	-25.45	20230912	4850	9.90	20240805	3.41	N	058630	500	97 억	2279389	N	N	156	N	N
79	20240910	110514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5310	-50	5	-0.93	111697900	20962	15.98	5350	5390	5290	6960	3760	5360	5328.59	11.66	-13989	5540	5450	5360	5270	5180	5405	5225	98	1600	500	3850	10	1	19543877	1038	4.75	0.89	12	0.11	1119.00	5978.00	7150	20230912	-25.73	4850	20240805	9.48	6420	-17.29	20240111	4850	9.48	20240805	7150	-25.73	20230912	4850	9.48	20240805	3.41	N	058630	500	97 억	2279389	N	N	156	N	N
80	20240910	100517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5330	-30	5	-0.56	77884490	14596	11.13	5350	5390	5300	6960	3760	5360	5336.02	11.66	-10098	5540	5450	5360	5270	5180	5405	5225	98	1600	500	3850	10	1	19543877	1042	4.76	0.89	12	0.07	1119.00	5978.00	7150	20230912	-25.45	4850	20240805	9.90	6420	-16.98	20240111	4850	9.90	20240805	7150	-25.45	20230912	4850	9.90	20240805	3.41	N	058630	500	97 억	2279389	N	N	156	N	N
81	20240910	090514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5390	30	2	0.56	9138330	1698	1.29	5350	5390	5350	6960	3760	5360	5381.82	11.66	-1134	5540	5450	5360	5270	5180	5405	5225	98	1600	500	3850	10	1	19543877	1053	4.82	0.90	12	0.01	1119.00	5978.00	7150	20230912	-24.62	4850	20240805	11.13	6420	-16.04	20240111	4850	11.13	20240805	7150	-24.62	20230912	4850	11.13	20240805	3.41	N	058630	500	97 억	2279389	N	N	156	N	N
82	20240909	160506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5360	-160	5	-2.90	702994770	131136	124.75	5410	5450	5270	7170	3870	5520	5360.81	11.72	-9108	5753	5636	5543	5426	5333	5590	5380	98	1650	500	3970	10	1	19543877	1048	4.79	0.90	12	0.67	1119.00	5978.00	7150	20230912	-25.03	4850	20240805	10.52	6420	-16.51	20240111	4850	10.52	20240805	7150	-25.03	20230912	4850	10.52	20240805	3.41	N	058630	500	97 억	2290986	N	N	156	N	N
83	20240909	150509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5380	-140	5	-2.54	605610950	112964	107.46	5410	5450	5270	7170	3870	5520	5361.10	11.72	-11780	5753	5636	5543	5426	5333	5590	5380	98	1650	500	3970	10	1	19543877	1051	4.81	0.90	12	0.58	1119.00	5978.00	7150	20230912	-24.76	4850	20240805	10.93	6420	-16.20	20240111	4850	10.93	20240805	7150	-24.76	20230912	4850	10.93	20240805	3.41	N	058630	500	97 억	2290986	N	N	44	N	N
84	20240909	140512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5410	-110	5	-1.99	538502350	100503	95.61	5410	5450	5270	7170	3870	5520	5358.07	11.72	-13578	5753	5636	5543	5426	5333	5590	5380	98	1650	500	3970	10	1	19543877	1057	4.83	0.90	12	0.51	1119.00	5978.00	7150	20230912	-24.34	4850	20240805	11.55	6420	-15.73	20240111	4850	11.55	20240805	7150	-24.34	20230912	4850	11.55	20240805	3.41	N	058630	500	97 억	2290986	N	N	44	N	N
85	20240909	130510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5400	-120	5	-2.17	517553030	96624	91.92	5410	5450	5270	7170	3870	5520	5356.36	11.72	-12310	5753	5636	5543	5426	5333	5590	5380	98	1650	500	3970	10	1	19543877	1055	4.83	0.90	12	0.49	1119.00	5978.00	7150	20230912	-24.48	4850	20240805	11.34	6420	-15.89	20240111	4850	11.34	20240805	7150	-24.48	20230912	4850	11.34	20240805	3.41	N	058630	500	97 억	2290986	N	N	44	N	N
86	20240909	120507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5370	-150	5	-2.72	474833380	88706	84.38	5410	5450	5270	7170	3870	5520	5352.89	11.72	-7337	5753	5636	5543	5426	5333	5590	5380	98	1650	500	3970	10	1	19543877	1050	4.80	0.90	12	0.45	1119.00	5978.00	7150	20230912	-24.90	4850	20240805	10.72	6420	-16.36	20240111	4850	10.72	20240805	7150	-24.90	20230912	4850	10.72	20240805	3.41	N	058630	500	97 억	2290986	N	N	44	N	N
87	20240909	110507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5370	-150	5	-2.72	443628420	82913	78.87	5410	5450	5270	7170	3870	5520	5350.53	11.72	-2654	5753	5636	5543	5426	5333	5590	5380	98	1650	500	3970	10	1	19543877	1050	4.80	0.90	12	0.42	1119.00	5978.00	7150	20230912	-24.90	4850	20240805	10.72	6420	-16.36	20240111	4850	10.72	20240805	7150	-24.90	20230912	4850	10.72	20240805	3.41	N	058630	500	97 억	2290986	N	N	44	N	N
88	20240909	100512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5330	-190	5	-3.44	403227970	75366	71.69	5410	5450	5270	7170	3870	5520	5350.26	11.72	-740	5753	5636	5543	5426	5333	5590	5380	98	1650	500	3970	10	1	19543877	1042	4.76	0.89	12	0.39	1119.00	5978.00	7150	20230912	-25.45	4850	20240805	9.90	6420	-16.98	20240111	4850	9.90	20240805	7150	-25.45	20230912	4850	9.90	20240805	3.41	N	058630	500	97 억	2290986	N	N	44	N	N
89	20240909	090506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5420	-100	5	-1.81	89408620	16562	15.76	5410	5450	5360	7170	3870	5520	5398.42	11.72	1098	5753	5636	5543	5426	5333	5590	5380	98	1650	500	3970	10	1	19543877	1059	4.84	0.91	12	0.08	1119.00	5978.00	7150	20230912	-24.20	4850	20240805	11.75	6420	-15.58	20240111	4850	11.75	20240805	7150	-24.20	20230912	4850	11.75	20240805	3.41	N	058630	500	97 억	2290986	N	N	44	N	N
90	20240906	160501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5520	-90	5	-1.60	579946500	105089	113.99	5600	5660	5450	7290	3930	5610	5518.62	11.65	13446	5783	5696	5603	5516	5423	5650	5470	98	1680	500	4030	10	1	19543877	1079	4.93	0.92	12	0.54	1119.00	5978.00	7150	20230912	-22.80	4850	20240805	13.81	6420	-14.02	20240111	4850	13.81	20240805	7150	-22.80	20230912	4850	13.81	20240805	3.41	N	058630	500	97 억	2277347	N	N	44	N	N
91	20240906	150509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5500	-110	5	-1.96	567809460	102890	111.61	5600	5660	5450	7290	3930	5610	5518.61	11.65	14351	5783	5696	5603	5516	5423	5650	5470	98	1680	500	4030	10	1	19543877	1075	4.92	0.92	12	0.53	1119.00	5978.00	7150	20230912	-23.08	4850	20240805	13.40	6420	-14.33	20240111	4850	13.40	20240805	7150	-23.08	20230912	4850	13.40	20240805	3.41	N	058630	500	97 억	2277347	N	N	175	N	N
92	20240906	140510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5530	-80	5	-1.43	546186700	98966	107.35	5600	5660	5450	7290	3930	5610	5518.93	11.65	15658	5783	5696	5603	5516	5423	5650	5470	98	1680	500	4030	10	1	19543877	1081	4.94	0.93	12	0.51	1119.00	5978.00	7150	20230912	-22.66	4850	20240805	14.02	6420	-13.86	20240111	4850	14.02	20240805	7150	-22.66	20230912	4850	14.02	20240805	3.41	N	058630	500	97 억	2277347	N	N	175	N	N
93	20240906	130508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5520	-90	5	-1.60	541650930	98144	106.46	5600	5660	5450	7290	3930	5610	5518.94	11.65	15776	5783	5696	5603	5516	5423	5650	5470	98	1680	500	4030	10	1	19543877	1079	4.93	0.92	12	0.50	1119.00	5978.00	7150	20230912	-22.80	4850	20240805	13.81	6420	-14.02	20240111	4850	13.81	20240805	7150	-22.80	20230912	4850	13.81	20240805	3.41	N	058630	500	97 억	2277347	N	N	175	N	N
94	20240906	120509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5530	-80	5	-1.43	433925960	78557	85.21	5600	5660	5450	7290	3930	5610	5523.71	11.65	13183	5783	5696	5603	5516	5423	5650	5470	98	1680	500	4030	10	1	19543877	1081	4.94	0.93	12	0.40	1119.00	5978.00	7150	20230912	-22.66	4850	20240805	14.02	6420	-13.86	20240111	4850	14.02	20240805	7150	-22.66	20230912	4850	14.02	20240805	3.41	N	058630	500	97 억	2277347	N	N	175	N	N
95	20240906	110511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5580	-30	5	-0.53	182613430	32815	35.60	5600	5660	5530	7290	3930	5610	5564.94	11.65	3196	5783	5696	5603	5516	5423	5650	5470	98	1680	500	4030	10	1	19543877	1091	4.99	0.93	12	0.17	1119.00	5978.00	7150	20230912	-21.96	4850	20240805	15.05	6420	-13.08	20240111	4850	15.05	20240805	7150	-21.96	20230912	4850	15.05	20240805	3.41	N	058630	500	97 억	2277347	N	N	175	N	N
96	20240906	100505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5550	-60	5	-1.07	130312120	23386	25.37	5600	5660	5530	7290	3930	5610	5572.23	11.65	-2085	5783	5696	5603	5516	5423	5650	5470	98	1680	500	4030	10	1	19543877	1085	4.96	0.93	12	0.12	1119.00	5978.00	7150	20230912	-22.38	4850	20240805	14.43	6420	-13.55	20240111	4850	14.43	20240805	7150	-22.38	20230912	4850	14.43	20240805	3.41	N	058630	500	97 억	2277347	N	N	175	N	N
97	20240906	090509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5620	10	2	0.18	10801560	1925	2.09	5600	5660	5600	7290	3930	5610	5611.20	11.65	1051	5783	5696	5603	5516	5423	5650	5470	98	1680	500	4030	10	1	19543877	1098	5.02	0.94	12	0.01	1119.00	5978.00	7150	20230912	-21.40	4850	20240805	15.88	6420	-12.46	20240111	4850	15.88	20240805	7150	-21.40	20230912	4850	15.88	20240805	3.41	N	058630	500	97 억	2277347	N	N	175	N	N
98	20240905	160500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5610	-20	5	-0.36	516959250	92189	75.58	5630	5690	5510	7310	3950	5630	5607.60	11.75	-18142	5870	5750	5670	5550	5470	5710	5510	98	1680	500	4050	10	1	19543877	1096	5.01	0.94	12	0.47	1119.00	5978.00	7150	20230912	-21.54	4850	20240805	15.67	6420	-12.62	20240111	4850	15.67	20240805	7150	-21.54	20230912	4850	15.67	20240805	3.49	N	058630	500	97 억	2295500	N	N	175	N	N
99	20240905	150507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5620	-10	5	-0.18	502308360	89581	73.44	5630	5690	5510	7310	3950	5630	5607.31	11.75	-17492	5870	5750	5670	5550	5470	5710	5510	98	1680	500	4050	10	1	19543877	1098	5.02	0.94	12	0.46	1119.00	5978.00	7150	20230912	-21.40	4850	20240805	15.88	6420	-12.46	20240111	4850	15.88	20240805	7150	-21.40	20230912	4850	15.88	20240805	3.49	N	058630	500	97 억	2295500	N	N	3	N	N
100	20240905	140505	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5580	-50	5	-0.89	437952410	78115	64.04	5630	5690	5510	7310	3950	5630	5606.51	11.75	-16765	5870	5750	5670	5550	5470	5710	5510	98	1680	500	4050	10	1	19543877	1091	4.99	0.93	12	0.40	1119.00	5978.00	7150	20230912	-21.96	4850	20240805	15.05	6420	-13.08	20240111	4850	15.05	20240805	7150	-21.96	20230912	4850	15.05	20240805	3.49	N	058630	500	97 억	2295500	N	N	3	N	N
101	20240905	130508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5540	-90	5	-1.60	331353000	59067	48.42	5630	5690	5510	7310	3950	5630	5609.78	11.75	-6902	5870	5750	5670	5550	5470	5710	5510	98	1680	500	4050	10	1	19543877	1083	4.95	0.93	12	0.30	1119.00	5978.00	7150	20230912	-22.52	4850	20240805	14.23	6420	-13.71	20240111	4850	14.23	20240805	7150	-22.52	20230912	4850	14.23	20240805	3.49	N	058630	500	97 억	2295500	N	N	3	N	N
102	20240905	120504	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5580	-50	5	-0.89	250707030	44538	36.51	5630	5690	5560	7310	3950	5630	5629.06	11.75	-3415	5870	5750	5670	5550	5470	5710	5510	98	1680	500	4050	10	1	19543877	1091	4.99	0.93	12	0.23	1119.00	5978.00	7150	20230912	-21.96	4850	20240805	15.05	6420	-13.08	20240111	4850	15.05	20240805	7150	-21.96	20230912	4850	15.05	20240805	3.49	N	058630	500	97 억	2295500	N	N	3	N	N
103	20240905	110502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5600	-30	5	-0.53	189652840	33594	27.54	5630	5690	5560	7310	3950	5630	5645.44	11.75	-405	5870	5750	5670	5550	5470	5710	5510	98	1680	500	4050	10	1	19543877	1094	5.00	0.94	12	0.17	1119.00	5978.00	7150	20230912	-21.68	4850	20240805	15.46	6420	-12.77	20240111	4850	15.46	20240805	7150	-21.68	20230912	4850	15.46	20240805	3.49	N	058630	500	97 억	2295500	N	N	3	N	N
104	20240905	100502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5650	20	2	0.36	139179190	24609	20.17	5630	5690	5620	7310	3950	5630	5655.62	11.75	3649	5870	5750	5670	5550	5470	5710	5510	98	1680	500	4050	10	1	19543877	1104	5.05	0.95	12	0.13	1119.00	5978.00	7150	20230912	-20.98	4850	20240805	16.49	6420	-11.99	20240111	4850	16.49	20240805	7150	-20.98	20230912	4850	16.49	20240805	3.49	N	058630	500	97 억	2295500	N	N	3	N	N
105	20240905	090507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5650	20	2	0.36	4302130	762	0.62	5630	5690	5630	7310	3950	5630	5645.84	11.75	284	5870	5750	5670	5550	5470	5710	5510	98	1680	500	4050	10	1	19543877	1104	5.05	0.95	12	0.00	1119.00	5978.00	7150	20230912	-20.98	4850	20240805	16.49	6420	-11.99	20240111	4850	16.49	20240805	7150	-20.98	20230912	4850	16.49	20240805	3.49	N	058630	500	97 억	2295500	N	N	3	N	N
106	20240904	160456	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5630	-250	5	-4.25	688771860	121435	227.46	5720	5790	5590	7640	4120	5880	5671.94	11.81	-12308	6046	5962	5916	5832	5786	5940	5810	98	1760	500	4230	10	1	19543877	1100	5.03	0.94	12	0.62	1119.00	5978.00	7150	20230912	-21.26	4850	20240805	16.08	6420	-12.31	20240111	4850	16.08	20240805	7150	-21.26	20230912	4850	16.08	20240805	3.50	N	058630	500	97 억	2307893	N	N	3	N	N
107	20240904	150500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5640	-240	5	-4.08	648295230	114224	213.95	5720	5790	5600	7640	4120	5880	5675.65	11.81	-9914	6046	5962	5916	5832	5786	5940	5810	98	1760	500	4230	10	1	19543877	1102	5.04	0.94	12	0.58	1119.00	5978.00	7150	20230912	-21.12	4850	20240805	16.29	6420	-12.15	20240111	4850	16.29	20240805	7150	-21.12	20230912	4850	16.29	20240805	3.50	N	058630	500	97 억	2307893	N	N	0	N	N
108	20240904	140502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5650	-230	5	-3.91	469266460	82510	154.55	5720	5790	5630	7640	4120	5880	5687.39	11.81	-6527	6046	5962	5916	5832	5786	5940	5810	98	1760	500	4230	10	1	19543877	1104	5.05	0.95	12	0.42	1119.00	5978.00	7150	20230912	-20.98	4850	20240805	16.49	6420	-11.99	20240111	4850	16.49	20240805	7150	-20.98	20230912	4850	16.49	20240805	3.50	N	058630	500	97 억	2307893	N	N	0	N	N
109	20240904	130501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5670	-210	5	-3.57	340747940	59733	111.89	5720	5790	5650	7640	4120	5880	5704.52	11.81	-8154	6046	5962	5916	5832	5786	5940	5810	98	1760	500	4230	10	1	19543877	1108	5.07	0.95	12	0.31	1119.00	5978.00	7150	20230912	-20.70	4850	20240805	16.91	6420	-11.68	20240111	4850	16.91	20240805	7150	-20.70	20230912	4850	16.91	20240805	3.50	N	058630	500	97 억	2307893	N	N	0	N	N
110	20240904	120458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5690	-190	5	-3.23	279156380	48875	91.55	5720	5790	5670	7640	4120	5880	5711.64	11.81	-5545	6046	5962	5916	5832	5786	5940	5810	98	1760	500	4230	10	1	19543877	1112	5.08	0.95	12	0.25	1119.00	5978.00	7150	20230912	-20.42	4850	20240805	17.32	6420	-11.37	20240111	4850	17.32	20240805	7150	-20.42	20230912	4850	17.32	20240805	3.50	N	058630	500	97 억	2307893	N	N	0	N	N
111	20240904	110457	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5730	-150	5	-2.55	216987900	37987	71.15	5720	5790	5670	7640	4120	5880	5712.16	11.81	-5227	6046	5962	5916	5832	5786	5940	5810	98	1760	500	4230	10	1	19543877	1120	5.12	0.96	12	0.19	1119.00	5978.00	7150	20230912	-19.86	4850	20240805	18.14	6420	-10.75	20240111	4850	18.14	20240805	7150	-19.86	20230912	4850	18.14	20240805	3.50	N	058630	500	97 억	2307893	N	N	0	N	N
112	20240904	100500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5710	-170	5	-2.89	189995980	33262	62.30	5720	5790	5670	7640	4120	5880	5712.10	11.81	-3227	6046	5962	5916	5832	5786	5940	5810	98	1760	500	4230	10	1	19543877	1116	5.10	0.96	12	0.17	1119.00	5978.00	7150	20230912	-20.14	4850	20240805	17.73	6420	-11.06	20240111	4850	17.73	20240805	7150	-20.14	20230912	4850	17.73	20240805	3.50	N	058630	500	97 억	2307893	N	N	0	N	N
113	20240904	090459	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5750	-130	5	-2.21	59347980	10369	19.42	5720	5790	5700	7640	4120	5880	5723.60	11.81	-1077	6046	5962	5916	5832	5786	5940	5810	98	1760	500	4230	10	1	19543877	1124	5.14	0.96	12	0.05	1119.00	5978.00	7150	20230912	-19.58	4850	20240805	18.56	6420	-10.44	20240111	4850	18.56	20240805	7150	-19.58	20230912	4850	18.56	20240805	3.50	N	058630	500	97 억	2307893	N	N	0	N	N
114	20240903	160453	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5880	-100	5	-1.67	315146400	53085	68.58	5900	6000	5870	7770	4190	5980	5936.93	11.86	-10831	6086	6032	5966	5912	5846	6000	5880	98	1790	500	4300	10	1	19543877	1149	5.25	0.98	12	0.27	1119.00	5978.00	7150	20230912	-17.76	4850	20240805	21.24	6420	-8.41	20240111	4850	21.24	20240805	7150	-17.76	20230912	4850	21.24	20240805	3.47	N	058630	500	97 억	2318642	N	N	0	N	N
115	20240903	150457	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5910	-70	5	-1.17	253381820	42607	55.04	5900	6000	5900	7770	4190	5980	5946.95	11.86	-9415	6086	6032	5966	5912	5846	6000	5880	98	1790	500	4300	10	1	19543877	1155	5.28	0.99	12	0.22	1119.00	5978.00	7150	20230912	-17.34	4850	20240805	21.86	6420	-7.94	20240111	4850	21.86	20240805	7150	-17.34	20230912	4850	21.86	20240805	3.47	N	058630	500	97 억	2318642	N	N	0	N	N
116	20240903	140457	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5940	-40	5	-0.67	78242320	13150	16.99	5900	6000	5900	7770	4190	5980	5949.99	11.86	-4825	6086	6032	5966	5912	5846	6000	5880	98	1790	500	4300	10	1	19543877	1161	5.31	0.99	12	0.07	1119.00	5978.00	7150	20230912	-16.92	4850	20240805	22.47	6420	-7.48	20240111	4850	22.47	20240805	7150	-16.92	20230912	4850	22.47	20240805	3.47	N	058630	500	97 억	2318642	N	N	0	N	N
117	20240903	130458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5930	-50	5	-0.84	66704260	11205	14.48	5900	6000	5900	7770	4190	5980	5953.08	11.86	-3564	6086	6032	5966	5912	5846	6000	5880	98	1790	500	4300	10	1	19543877	1159	5.30	0.99	12	0.06	1119.00	5978.00	7150	20230912	-17.06	4850	20240805	22.27	6420	-7.63	20240111	4850	22.27	20240805	7150	-17.06	20230912	4850	22.27	20240805	3.47	N	058630	500	97 억	2318642	N	N	0	N	N
118	20240903	120451	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5950	-30	5	-0.50	40556360	6800	8.78	5900	6000	5900	7770	4190	5980	5964.17	11.86	-1207	6086	6032	5966	5912	5846	6000	5880	98	1790	500	4300	10	1	19543877	1163	5.32	1.00	12	0.03	1119.00	5978.00	7150	20230912	-16.78	4850	20240805	22.68	6420	-7.32	20240111	4850	22.68	20240805	7150	-16.78	20230912	4850	22.68	20240805	3.47	N	058630	500	97 억	2318642	N	N	0	N	N
119	20240903	110449	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5960	-20	5	-0.33	32878380	5508	7.12	5900	6000	5900	7770	4190	5980	5969.20	11.86	-1023	6086	6032	5966	5912	5846	6000	5880	98	1790	500	4300	10	1	19543877	1165	5.33	1.00	12	0.03	1119.00	5978.00	7150	20230912	-16.64	4850	20240805	22.89	6420	-7.17	20240111	4850	22.89	20240805	7150	-16.64	20230912	4850	22.89	20240805	3.47	N	058630	500	97 억	2318642	N	N	0	N	N
120	20240903	100451	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5990	10	2	0.17	18112220	3030	3.91	5900	5990	5900	7770	4190	5980	5977.63	11.86	-539	6086	6032	5966	5912	5846	6000	5880	98	1790	500	4300	10	1	19543877	1171	5.35	1.00	12	0.02	1119.00	5978.00	7150	20230912	-16.22	4850	20240805	23.51	6420	-6.70	20240111	4850	23.51	20240805	7150	-16.22	20230912	4850	23.51	20240805	3.47	N	058630	500	97 억	2318642	N	N	0	N	N
121	20240903	090452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5950	-30	5	-0.50	1394050	235	0.30	5900	5950	5900	7770	4190	5980	5932.13	11.86	148	6086	6032	5966	5912	5846	6000	5880	98	1790	500	4300	10	1	19543877	1163	5.32	1.00	12	0.00	1119.00	5978.00	7150	20230912	-16.78	4850	20240805	22.68	6420	-7.32	20240111	4850	22.68	20240805	7150	-16.78	20230912	4850	22.68	20240805	3.47	N	058630	500	97 억	2318642	N	N	0	N	N
122	20240902	160447	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5980	-30	5	-0.50	459066730	77230	103.43	6010	6020	5900	7810	4210	6010	5944.15	11.89	-5828	6070	6040	6000	5970	5930	6055	5985	98	1800	500	4320	10	1	19543877	1169	5.34	1.00	12	0.40	1119.00	5978.00	7150	20230912	-16.36	4850	20240805	23.30	6420	-6.85	20240111	4850	23.30	20240805	7150	-16.36	20230912	4850	23.30	20240805	3.59	N	058630	500	97 억	2324470	N	N	25	N	N
123	20240902	150455	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5990	-20	5	-0.33	433586060	72956	97.70	6010	6020	5900	7810	4210	6010	5943.12	11.89	-4696	6070	6040	6000	5970	5930	6055	5985	98	1800	500	4320	10	1	19543877	1171	5.35	1.00	12	0.37	1119.00	5978.00	7150	20230912	-16.22	4850	20240805	23.51	6420	-6.70	20240111	4850	23.51	20240805	7150	-16.22	20230912	4850	23.51	20240805	3.59	N	058630	500	97 억	2324470	N	N	25	N	N
124	20240902	140454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5930	-80	5	-1.33	284031100	47859	64.09	6010	6020	5900	7810	4210	6010	5934.75	11.89	-2366	6070	6040	6000	5970	5930	6055	5985	98	1800	500	4320	10	1	19543877	1159	5.30	0.99	12	0.24	1119.00	5978.00	7150	20230912	-17.06	4850	20240805	22.27	6420	-7.63	20240111	4850	22.27	20240805	7150	-17.06	20230912	4850	22.27	20240805	3.59	N	058630	500	97 억	2324470	N	N	25	N	N
125	20240902	130451	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5920	-90	5	-1.50	183823310	30993	41.51	6010	6020	5900	7810	4210	6010	5931.12	11.89	-2541	6070	6040	6000	5970	5930	6055	5985	98	1800	500	4320	10	1	19543877	1157	5.29	0.99	12	0.16	1119.00	5978.00	7150	20230912	-17.20	4850	20240805	22.06	6420	-7.79	20240111	4850	22.06	20240805	7150	-17.20	20230912	4850	22.06	20240805	3.59	N	058630	500	97 억	2324470	N	N	25	N	N
126	20240902	120454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5910	-100	5	-1.66	132518780	22309	29.88	6010	6020	5910	7810	4210	6010	5940.15	11.89	-2790	6070	6040	6000	5970	5930	6055	5985	98	1800	500	4320	10	1	19543877	1155	5.28	0.99	12	0.11	1119.00	5978.00	7150	20230912	-17.34	4850	20240805	21.86	6420	-7.94	20240111	4850	21.86	20240805	7150	-17.34	20230912	4850	21.86	20240805	3.59	N	058630	500	97 억	2324470	N	N	25	N	N
127	20240902	110449	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5950	-60	5	-1.00	104270290	17536	23.48	6010	6020	5920	7810	4210	6010	5946.07	11.89	-2077	6070	6040	6000	5970	5930	6055	5985	98	1800	500	4320	10	1	19543877	1163	5.32	1.00	12	0.09	1119.00	5978.00	7150	20230912	-16.78	4850	20240805	22.68	6420	-7.32	20240111	4850	22.68	20240805	7150	-16.78	20230912	4850	22.68	20240805	3.59	N	058630	500	97 억	2324470	N	N	25	N	N
128	20240902	100448	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5950	-60	5	-1.00	55449610	9308	12.47	6010	6020	5920	7810	4210	6010	5957.20	11.89	-867	6070	6040	6000	5970	5930	6055	5985	98	1800	500	4320	10	1	19543877	1163	5.32	1.00	12	0.05	1119.00	5978.00	7150	20230912	-16.78	4850	20240805	22.68	6420	-7.32	20240111	4850	22.68	20240805	7150	-16.78	20230912	4850	22.68	20240805	3.59	N	058630	500	97 억	2324470	N	N	25	N	N
129	20240902	090445	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5980	-30	5	-0.50	4812860	802	1.07	6010	6020	5980	7810	4210	6010	6001.07	11.89	-348	6070	6040	6000	5970	5930	6055	5985	98	1800	500	4320	10	1	19543877	1169	5.34	1.00	12	0.00	1119.00	5978.00	7150	20230912	-16.36	4850	20240805	23.30	6420	-6.85	20240111	4850	23.30	20240805	7150	-16.36	20230912	4850	23.30	20240805	3.59	N	058630	500	97 억	2324470	N	N	25	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History