KissMeData/058630/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6300	0	3	0.00	196831400	31338	35.22	6290	6340	6190	8190	4410	6300	6280.89	12.00	6735	6566	6432	6316	6182	6066	6425	6175	98	1890	500	4780	10	1	19543877	1231	5.63	1.05	12	0.16	1119.00	5978.00	7300	20241010	-13.70	4850	20240805	29.90	7300	-13.70	20241010	4850	29.90	20240805	7300	-13.70	20241010	4850	29.90	20240805	3.85	N	058630	500	97 억	2345330	N	N	1067	N	N
3	20241031	150628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6300	0	3	0.00	177358130	28244	31.74	6290	6340	6190	8190	4410	6300	6279.47	12.00	5805	6566	6432	6316	6182	6066	6425	6175	98	1890	500	4780	10	1	19543877	1231	5.63	1.05	12	0.14	1119.00	5978.00	7300	20241010	-13.70	4850	20240805	29.90	7300	-13.70	20241010	4850	29.90	20240805	7300	-13.70	20241010	4850	29.90	20240805	3.85	N	058630	500	97 억	2345330	N	N	287	N	N
4	20241031	140628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6320	20	2	0.32	158120690	25203	28.32	6290	6320	6190	8190	4410	6300	6273.84	12.00	6135	6566	6432	6316	6182	6066	6425	6175	98	1890	500	4780	10	1	19543877	1235	5.65	1.06	12	0.13	1119.00	5978.00	7300	20241010	-13.42	4850	20240805	30.31	7300	-13.42	20241010	4850	30.31	20240805	7300	-13.42	20241010	4850	30.31	20240805	3.85	N	058630	500	97 억	2345330	N	N	287	N	N
5	20241031	130627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6300	0	3	0.00	143942350	22957	25.80	6290	6310	6190	8190	4410	6300	6270.03	12.00	6430	6566	6432	6316	6182	6066	6425	6175	98	1890	500	4780	10	1	19543877	1231	5.63	1.05	12	0.12	1119.00	5978.00	7300	20241010	-13.70	4850	20240805	29.90	7300	-13.70	20241010	4850	29.90	20240805	7300	-13.70	20241010	4850	29.90	20240805	3.85	N	058630	500	97 억	2345330	N	N	287	N	N
6	20241031	120627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6310	10	2	0.16	127284580	20312	22.83	6290	6310	6190	8190	4410	6300	6266.41	12.00	5507	6566	6432	6316	6182	6066	6425	6175	98	1890	500	4780	10	1	19543877	1233	5.64	1.06	12	0.10	1119.00	5978.00	7300	20241010	-13.56	4850	20240805	30.10	7300	-13.56	20241010	4850	30.10	20240805	7300	-13.56	20241010	4850	30.10	20240805	3.85	N	058630	500	97 억	2345330	N	N	287	N	N
7	20241031	110628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6280	-20	5	-0.32	80147150	12821	14.41	6290	6300	6190	8190	4410	6300	6251.09	12.00	462	6566	6432	6316	6182	6066	6425	6175	98	1890	500	4780	10	1	19543877	1227	5.61	1.05	12	0.07	1119.00	5978.00	7300	20241010	-13.97	4850	20240805	29.48	7300	-13.97	20241010	4850	29.48	20240805	7300	-13.97	20241010	4850	29.48	20240805	3.85	N	058630	500	97 억	2345330	N	N	287	N	N
8	20241031	100627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6270	-30	5	-0.48	50391570	8057	9.05	6290	6300	6190	8190	4410	6300	6254.16	12.00	-2808	6566	6432	6316	6182	6066	6425	6175	98	1890	500	4780	10	1	19543877	1225	5.60	1.05	12	0.04	1119.00	5978.00	7300	20241010	-14.11	4850	20240805	29.28	7300	-14.11	20241010	4850	29.28	20240805	7300	-14.11	20241010	4850	29.28	20240805	3.85	N	058630	500	97 억	2345330	N	N	287	N	N
9	20241031	090625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6200	-100	5	-1.59	14857770	2388	2.68	6290	6290	6200	8190	4410	6300	6220.52	12.00	-1111	6566	6432	6316	6182	6066	6425	6175	98	1890	500	4780	10	1	19543877	1212	5.54	1.04	12	0.01	1119.00	5978.00	7300	20241010	-15.07	4850	20240805	27.84	7300	-15.07	20241010	4850	27.84	20240805	7300	-15.07	20241010	4850	27.84	20240805	3.85	N	058630	500	97 억	2345330	N	N	287	N	N
10	20241030	160623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6300	-80	5	-1.25	560207720	88614	114.76	6300	6450	6200	8290	4470	6380	6321.89	11.96	6117	6493	6436	6323	6266	6153	6465	6295	98	1910	500	4840	10	1	19543877	1231	5.63	1.05	12	0.45	1119.00	5978.00	7300	20241010	-13.70	4850	20240805	29.90	7300	-13.70	20241010	4850	29.90	20240805	7300	-13.70	20241010	4850	29.90	20240805	3.84	N	058630	500	97 억	2337348	N	N	287	N	N
11	20241030	150638	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6290	-90	5	-1.41	433122430	68288	88.44	6300	6450	6210	8290	4470	6380	6342.58	11.96	3267	6493	6436	6323	6266	6153	6465	6295	98	1910	500	4840	10	1	19543877	1229	5.62	1.05	12	0.35	1119.00	5978.00	7300	20241010	-13.84	4850	20240805	29.69	7300	-13.84	20241010	4850	29.69	20240805	7300	-13.84	20241010	4850	29.69	20240805	3.84	N	058630	500	97 억	2337348	N	N	9	N	N
12	20241030	140628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6340	-40	5	-0.63	313860860	49257	63.79	6300	6450	6280	8290	4470	6380	6371.90	11.96	3427	6493	6436	6323	6266	6153	6465	6295	98	1910	500	4840	10	1	19543877	1239	5.67	1.06	12	0.25	1119.00	5978.00	7300	20241010	-13.15	4850	20240805	30.72	7300	-13.15	20241010	4850	30.72	20240805	7300	-13.15	20241010	4850	30.72	20240805	3.84	N	058630	500	97 억	2337348	N	N	9	N	N
13	20241030	130629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6340	-40	5	-0.63	283628440	44503	57.64	6300	6450	6280	8290	4470	6380	6373.24	11.96	3814	6493	6436	6323	6266	6153	6465	6295	98	1910	500	4840	10	1	19543877	1239	5.67	1.06	12	0.23	1119.00	5978.00	7300	20241010	-13.15	4850	20240805	30.72	7300	-13.15	20241010	4850	30.72	20240805	7300	-13.15	20241010	4850	30.72	20240805	3.84	N	058630	500	97 억	2337348	N	N	9	N	N
14	20241030	120637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6370	-10	5	-0.16	218475270	34251	44.36	6300	6450	6280	8290	4470	6380	6378.65	11.96	5866	6493	6436	6323	6266	6153	6465	6295	98	1910	500	4840	10	1	19543877	1245	5.69	1.07	12	0.18	1119.00	5978.00	7300	20241010	-12.74	4850	20240805	31.34	7300	-12.74	20241010	4850	31.34	20240805	7300	-12.74	20241010	4850	31.34	20240805	3.84	N	058630	500	97 억	2337348	N	N	9	N	N
15	20241030	110627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6380	0	3	0.00	198108000	31051	40.21	6300	6450	6280	8290	4470	6380	6380.08	11.96	6355	6493	6436	6323	6266	6153	6465	6295	98	1910	500	4840	10	1	19543877	1247	5.70	1.07	12	0.16	1119.00	5978.00	7300	20241010	-12.60	4850	20240805	31.55	7300	-12.60	20241010	4850	31.55	20240805	7300	-12.60	20241010	4850	31.55	20240805	3.84	N	058630	500	97 억	2337348	N	N	9	N	N
16	20241030	100625	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6370	-10	5	-0.16	115590770	18092	23.43	6300	6450	6280	8290	4470	6380	6389.05	11.96	2615	6493	6436	6323	6266	6153	6465	6295	98	1910	500	4840	10	1	19543877	1245	5.69	1.07	12	0.09	1119.00	5978.00	7300	20241010	-12.74	4850	20240805	31.34	7300	-12.74	20241010	4850	31.34	20240805	7300	-12.74	20241010	4850	31.34	20240805	3.84	N	058630	500	97 억	2337348	N	N	9	N	N
17	20241030	090629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6370	-10	5	-0.16	2749890	434	0.56	6300	6380	6280	8290	4470	6380	6336.15	11.96	-52	6493	6436	6323	6266	6153	6465	6295	98	1910	500	4840	10	1	19543877	1245	5.69	1.07	12	0.00	1119.00	5978.00	7300	20241010	-12.74	4850	20240805	31.34	7300	-12.74	20241010	4850	31.34	20240805	7300	-12.74	20241010	4850	31.34	20240805	3.84	N	058630	500	97 억	2337348	N	N	9	N	N
18	20241029	160606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6380	40	2	0.63	484554110	77156	197.38	6280	6380	6210	8240	4440	6340	6279.16	11.93	10455	6440	6390	6320	6270	6200	6355	6235	98	1900	500	4810	10	1	19543877	1247	5.70	1.07	12	0.39	1119.00	5978.00	7300	20241010	-12.60	4850	20240805	31.55	7300	-12.60	20241010	4850	31.55	20240805	7300	-12.60	20241010	4850	31.55	20240805	3.83	N	058630	500	97 억	2331882	N	N	9	N	N
19	20241029	150616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6360	20	2	0.32	450915020	71849	183.80	6280	6370	6210	8240	4440	6340	6275.87	11.93	11628	6440	6390	6320	6270	6200	6355	6235	98	1900	500	4810	10	1	19543877	1243	5.68	1.06	12	0.37	1119.00	5978.00	7300	20241010	-12.88	4850	20240805	31.13	7300	-12.88	20241010	4850	31.13	20240805	7300	-12.88	20241010	4850	31.13	20240805	3.83	N	058630	500	97 억	2331882	N	N	16	N	N
20	20241029	140551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6310	-30	5	-0.47	392444950	62627	160.21	6280	6340	6210	8240	4440	6340	6266.39	11.93	5641	6440	6390	6320	6270	6200	6355	6235	98	1900	500	4810	10	1	19543877	1233	5.64	1.06	12	0.32	1119.00	5978.00	7300	20241010	-13.56	4850	20240805	30.10	7300	-13.56	20241010	4850	30.10	20240805	7300	-13.56	20241010	4850	30.10	20240805	3.83	N	058630	500	97 억	2331882	N	N	16	N	N
21	20241029	130610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6310	-30	5	-0.47	331879180	52995	135.57	6280	6340	6210	8240	4440	6340	6262.46	11.93	3697	6440	6390	6320	6270	6200	6355	6235	98	1900	500	4810	10	1	19543877	1233	5.64	1.06	12	0.27	1119.00	5978.00	7300	20241010	-13.56	4850	20240805	30.10	7300	-13.56	20241010	4850	30.10	20240805	7300	-13.56	20241010	4850	30.10	20240805	3.83	N	058630	500	97 억	2331882	N	N	16	N	N
22	20241029	120613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6300	-40	5	-0.63	311619550	49777	127.34	6280	6340	6210	8240	4440	6340	6260.31	11.93	1938	6440	6390	6320	6270	6200	6355	6235	98	1900	500	4810	10	1	19543877	1231	5.63	1.05	12	0.25	1119.00	5978.00	7300	20241010	-13.70	4850	20240805	29.90	7300	-13.70	20241010	4850	29.90	20240805	7300	-13.70	20241010	4850	29.90	20240805	3.83	N	058630	500	97 억	2331882	N	N	16	N	N
23	20241029	110629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6250	-90	5	-1.42	295576890	47229	120.82	6280	6340	6210	8240	4440	6340	6258.38	11.93	988	6440	6390	6320	6270	6200	6355	6235	98	1900	500	4810	10	1	19543877	1221	5.59	1.05	12	0.24	1119.00	5978.00	7300	20241010	-14.38	4850	20240805	28.87	7300	-14.38	20241010	4850	28.87	20240805	7300	-14.38	20241010	4850	28.87	20240805	3.83	N	058630	500	97 억	2331882	N	N	16	N	N
24	20241029	100611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6280	-60	5	-0.95	264361380	42259	108.10	6280	6340	6210	8240	4440	6340	6255.74	11.93	162	6440	6390	6320	6270	6200	6355	6235	98	1900	500	4810	10	1	19543877	1227	5.61	1.05	12	0.22	1119.00	5978.00	7300	20241010	-13.97	4850	20240805	29.48	7300	-13.97	20241010	4850	29.48	20240805	7300	-13.97	20241010	4850	29.48	20240805	3.83	N	058630	500	97 억	2331882	N	N	16	N	N
25	20241028	160604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6340	30	2	0.48	246517570	39066	92.34	6370	6370	6250	8200	4420	6310	6309.90	11.89	2127	6483	6396	6313	6226	6143	6355	6185	98	1890	500	4790	10	1	19543877	1239	5.67	1.06	12	0.20	1119.00	5978.00	7300	20241010	-13.15	4850	20240805	30.72	7300	-13.15	20241010	4850	30.72	20240805	7300	-13.15	20241010	4850	30.72	20240805	3.80	N	058630	500	97 억	2323695	N	N	16	N	N
26	20241028	150609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6330	20	2	0.32	224552960	35597	84.14	6370	6370	6250	8200	4420	6310	6308.20	11.89	3512	6483	6396	6313	6226	6143	6355	6185	98	1890	500	4790	10	1	19543877	1237	5.66	1.06	12	0.18	1119.00	5978.00	7300	20241010	-13.29	4850	20240805	30.52	7300	-13.29	20241010	4850	30.52	20240805	7300	-13.29	20241010	4850	30.52	20240805	3.80	N	058630	500	97 억	2323695	N	N	0	N	N
27	20241028	140611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6310	0	3	0.00	217887410	34542	81.65	6370	6370	6250	8200	4420	6310	6307.90	11.89	4143	6483	6396	6313	6226	6143	6355	6185	98	1890	500	4790	10	1	19543877	1233	5.64	1.06	12	0.18	1119.00	5978.00	7300	20241010	-13.56	4850	20240805	30.10	7300	-13.56	20241010	4850	30.10	20240805	7300	-13.56	20241010	4850	30.10	20240805	3.80	N	058630	500	97 억	2323695	N	N	0	N	N
28	20241028	130607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6330	20	2	0.32	192483320	30517	72.14	6370	6370	6250	8200	4420	6310	6307.41	11.89	3905	6483	6396	6313	6226	6143	6355	6185	98	1890	500	4790	10	1	19543877	1237	5.66	1.06	12	0.16	1119.00	5978.00	7300	20241010	-13.29	4850	20240805	30.52	7300	-13.29	20241010	4850	30.52	20240805	7300	-13.29	20241010	4850	30.52	20240805	3.80	N	058630	500	97 억	2323695	N	N	0	N	N
29	20241028	120609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6300	-10	5	-0.16	176117600	27930	66.02	6370	6370	6250	8200	4420	6310	6305.68	11.89	3689	6483	6396	6313	6226	6143	6355	6185	98	1890	500	4790	10	1	19543877	1231	5.63	1.05	12	0.14	1119.00	5978.00	7300	20241010	-13.70	4850	20240805	29.90	7300	-13.70	20241010	4850	29.90	20240805	7300	-13.70	20241010	4850	29.90	20240805	3.80	N	058630	500	97 억	2323695	N	N	0	N	N
30	20241028	110519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6290	-20	5	-0.32	158328530	25111	59.36	6370	6370	6250	8200	4420	6310	6305.15	11.89	2999	6483	6396	6313	6226	6143	6355	6185	98	1890	500	4790	10	1	19543877	1229	5.62	1.05	12	0.13	1119.00	5978.00	7300	20241010	-13.84	4850	20240805	29.69	7300	-13.84	20241010	4850	29.69	20240805	7300	-13.84	20241010	4850	29.69	20240805	3.80	N	058630	500	97 억	2323695	N	N	0	N	N
31	20241028	100604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6310	0	3	0.00	124690680	19783	46.76	6370	6370	6250	8200	4420	6310	6302.92	11.89	2328	6483	6396	6313	6226	6143	6355	6185	98	1890	500	4790	10	1	19543877	1233	5.64	1.06	12	0.10	1119.00	5978.00	7300	20241010	-13.56	4850	20240805	30.10	7300	-13.56	20241010	4850	30.10	20240805	7300	-13.56	20241010	4850	30.10	20240805	3.80	N	058630	500	97 억	2323695	N	N	0	N	N
32	20241028	090605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6310	0	3	0.00	39792120	6293	14.88	6370	6370	6250	8200	4420	6310	6323.24	11.89	-234	6483	6396	6313	6226	6143	6355	6185	98	1890	500	4790	10	1	19543877	1233	5.64	1.06	12	0.03	1119.00	5978.00	7300	20241010	-13.56	4850	20240805	30.10	7300	-13.56	20241010	4850	30.10	20240805	7300	-13.56	20241010	4850	30.10	20240805	3.80	N	058630	500	97 억	2323695	N	N	0	N	N
33	20241025	160604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6310	-40	5	-0.63	263847260	41905	65.64	6400	6400	6230	8250	4450	6350	6295.98	11.93	-13052	6556	6452	6346	6242	6136	6400	6190	98	1900	500	4820	10	1	19543877	1233	5.64	1.06	12	0.21	1119.00	5978.00	7300	20241010	-13.56	4850	20240805	30.10	7300	-13.56	20241010	4850	30.10	20240805	7300	-13.56	20241010	4850	30.10	20240805	3.86	N	058630	500	97 억	2330736	N	N	0	N	N
34	20241025	150608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6260	-90	5	-1.42	231857880	36829	57.69	6400	6400	6230	8250	4450	6350	6295.52	11.93	-9889	6556	6452	6346	6242	6136	6400	6190	98	1900	500	4820	10	1	19543877	1223	5.59	1.05	12	0.19	1119.00	5978.00	7300	20241010	-14.25	4850	20240805	29.07	7300	-14.25	20241010	4850	29.07	20240805	7300	-14.25	20241010	4850	29.07	20240805	3.86	N	058630	500	97 억	2330736	N	N	0	N	N
35	20241025	140606	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6260	-90	5	-1.42	180947490	28680	44.93	6400	6400	6250	8250	4450	6350	6309.18	11.93	-10530	6556	6452	6346	6242	6136	6400	6190	98	1900	500	4820	10	1	19543877	1223	5.59	1.05	12	0.15	1119.00	5978.00	7300	20241010	-14.25	4850	20240805	29.07	7300	-14.25	20241010	4850	29.07	20240805	7300	-14.25	20241010	4850	29.07	20240805	3.86	N	058630	500	97 억	2330736	N	N	0	N	N
36	20241025	130609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6340	-10	5	-0.16	164958980	26137	40.94	6400	6400	6250	8250	4450	6350	6311.31	11.93	-9108	6556	6452	6346	6242	6136	6400	6190	98	1900	500	4820	10	1	19543877	1239	5.67	1.06	12	0.13	1119.00	5978.00	7300	20241010	-13.15	4850	20240805	30.72	7300	-13.15	20241010	4850	30.72	20240805	7300	-13.15	20241010	4850	30.72	20240805	3.86	N	058630	500	97 억	2330736	N	N	0	N	N
37	20241025	120609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6310	-40	5	-0.63	140374650	22230	34.82	6400	6400	6250	8250	4450	6350	6314.64	11.93	-9292	6556	6452	6346	6242	6136	6400	6190	98	1900	500	4820	10	1	19543877	1233	5.64	1.06	12	0.11	1119.00	5978.00	7300	20241010	-13.56	4850	20240805	30.10	7300	-13.56	20241010	4850	30.10	20240805	7300	-13.56	20241010	4850	30.10	20240805	3.86	N	058630	500	97 억	2330736	N	N	0	N	N
38	20241025	110604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6330	-20	5	-0.31	129015870	20433	32.01	6400	6400	6250	8250	4450	6350	6314.08	11.93	-9378	6556	6452	6346	6242	6136	6400	6190	98	1900	500	4820	10	1	19543877	1237	5.66	1.06	12	0.10	1119.00	5978.00	7300	20241010	-13.29	4850	20240805	30.52	7300	-13.29	20241010	4850	30.52	20240805	7300	-13.29	20241010	4850	30.52	20240805	3.86	N	058630	500	97 억	2330736	N	N	0	N	N
39	20241025	100607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6290	-60	5	-0.94	54656040	8637	13.53	6400	6400	6250	8250	4450	6350	6328.12	11.93	-2953	6556	6452	6346	6242	6136	6400	6190	98	1900	500	4820	10	1	19543877	1229	5.62	1.05	12	0.04	1119.00	5978.00	7300	20241010	-13.84	4850	20240805	29.69	7300	-13.84	20241010	4850	29.69	20240805	7300	-13.84	20241010	4850	29.69	20240805	3.86	N	058630	500	97 억	2330736	N	N	0	N	N
40	20241025	090607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6320	-30	5	-0.47	13670290	2141	3.35	6400	6400	6310	8250	4450	6350	6385.08	11.93	-780	6556	6452	6346	6242	6136	6400	6190	98	1900	500	4820	10	1	19543877	1235	5.65	1.06	12	0.01	1119.00	5978.00	7300	20241010	-13.42	4850	20240805	30.31	7300	-13.42	20241010	4850	30.31	20240805	7300	-13.42	20241010	4850	30.31	20240805	3.86	N	058630	500	97 억	2330736	N	N	0	N	N
41	20241024	160556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6350	-50	5	-0.78	401829930	63808	25.46	6450	6450	6240	8320	4480	6400	6297.44	11.87	6941	7066	6732	6416	6082	5766	6575	5925	98	1920	500	4860	10	1	19543877	1241	5.67	1.06	12	0.33	1119.00	5978.00	7300	20241010	-13.01	4850	20240805	30.93	7300	-13.01	20241010	4850	30.93	20240805	7300	-13.01	20241010	4850	30.93	20240805	3.84	N	058630	500	97 억	2320296	N	N	0	N	N
42	20241024	150601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6340	-60	5	-0.94	360260340	57218	22.83	6450	6450	6240	8320	4480	6400	6296.28	11.87	5857	7066	6732	6416	6082	5766	6575	5925	98	1920	500	4860	10	1	19543877	1239	5.67	1.06	12	0.29	1119.00	5978.00	7300	20241010	-13.15	4850	20240805	30.72	7300	-13.15	20241010	4850	30.72	20240805	7300	-13.15	20241010	4850	30.72	20240805	3.84	N	058630	500	97 억	2320296	N	N	0	N	N
43	20241024	140550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6330	-70	5	-1.09	334199600	53093	21.18	6450	6450	6240	8320	4480	6400	6294.61	11.87	5405	7066	6732	6416	6082	5766	6575	5925	98	1920	500	4860	10	1	19543877	1237	5.66	1.06	12	0.27	1119.00	5978.00	7300	20241010	-13.29	4850	20240805	30.52	7300	-13.29	20241010	4850	30.52	20240805	7300	-13.29	20241010	4850	30.52	20240805	3.84	N	058630	500	97 억	2320296	N	N	0	N	N
44	20241024	130600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6310	-90	5	-1.41	301569860	47917	19.12	6450	6450	6240	8320	4480	6400	6293.59	11.87	5236	7066	6732	6416	6082	5766	6575	5925	98	1920	500	4860	10	1	19543877	1233	5.64	1.06	12	0.25	1119.00	5978.00	7300	20241010	-13.56	4850	20240805	30.10	7300	-13.56	20241010	4850	30.10	20240805	7300	-13.56	20241010	4850	30.10	20240805	3.84	N	058630	500	97 억	2320296	N	N	0	N	N
45	20241024	120559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6310	-90	5	-1.41	274335990	43602	17.39	6450	6450	6240	8320	4480	6400	6291.82	11.87	4428	7066	6732	6416	6082	5766	6575	5925	98	1920	500	4860	10	1	19543877	1233	5.64	1.06	12	0.22	1119.00	5978.00	7300	20241010	-13.56	4850	20240805	30.10	7300	-13.56	20241010	4850	30.10	20240805	7300	-13.56	20241010	4850	30.10	20240805	3.84	N	058630	500	97 억	2320296	N	N	0	N	N
46	20241024	110602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6290	-110	5	-1.72	235148100	37381	14.91	6450	6450	6240	8320	4480	6400	6290.58	11.87	5141	7066	6732	6416	6082	5766	6575	5925	98	1920	500	4860	10	1	19543877	1229	5.62	1.05	12	0.19	1119.00	5978.00	7300	20241010	-13.84	4850	20240805	29.69	7300	-13.84	20241010	4850	29.69	20240805	7300	-13.84	20241010	4850	29.69	20240805	3.84	N	058630	500	97 억	2320296	N	N	0	N	N
47	20241024	100613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6260	-140	5	-2.19	148854640	23603	9.42	6450	6450	6250	8320	4480	6400	6306.60	11.87	-5056	7066	6732	6416	6082	5766	6575	5925	98	1920	500	4860	10	1	19543877	1223	5.59	1.05	12	0.12	1119.00	5978.00	7300	20241010	-14.25	4850	20240805	29.07	7300	-14.25	20241010	4850	29.07	20240805	7300	-14.25	20241010	4850	29.07	20240805	3.84	N	058630	500	97 억	2320296	N	N	0	N	N
48	20241024	090621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6400	0	3	0.00	20558350	3201	1.28	6450	6450	6350	8320	4480	6400	6422.48	11.87	-2097	7066	6732	6416	6082	5766	6575	5925	98	1920	500	4860	10	1	19543877	1251	5.72	1.07	12	0.02	1119.00	5978.00	7300	20241010	-12.33	4850	20240805	31.96	7300	-12.33	20241010	4850	31.96	20240805	7300	-12.33	20241010	4850	31.96	20240805	3.84	N	058630	500	97 억	2320296	N	N	0	N	N
49	20241023	160600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6400	-340	5	-5.04	1609498760	250424	154.98	6740	6750	6100	8760	4720	6740	6427.10	12.03	-34888	7173	6956	6683	6466	6193	7065	6575	98	2020	500	5120	10	1	19543877	1251	5.72	1.07	12	1.28	1119.00	5978.00	7300	20241010	-12.33	4850	20240805	31.96	7300	-12.33	20241010	4850	31.96	20240805	7300	-12.33	20241010	4850	31.96	20240805	3.79	N	058630	500	97 억	2352105	N	N	25	N	N
50	20241023	150612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6420	-320	5	-4.75	1526713670	237493	146.98	6740	6750	6100	8760	4720	6740	6428.46	12.03	-32153	7173	6956	6683	6466	6193	7065	6575	98	2020	500	5120	10	1	19543877	1255	5.74	1.07	12	1.22	1119.00	5978.00	7300	20241010	-12.05	4850	20240805	32.37	7300	-12.05	20241010	4850	32.37	20240805	7300	-12.05	20241010	4850	32.37	20240805	3.79	N	058630	500	97 억	2352105	N	N	25	N	N
51	20241023	140612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6320	-420	5	-6.23	1120207070	174470	107.97	6740	6750	6100	8760	4720	6740	6420.63	12.03	-22794	7173	6956	6683	6466	6193	7065	6575	98	2020	500	5120	10	1	19543877	1235	5.65	1.06	12	0.89	1119.00	5978.00	7300	20241010	-13.42	4850	20240805	30.31	7300	-13.42	20241010	4850	30.31	20240805	7300	-13.42	20241010	4850	30.31	20240805	3.79	N	058630	500	97 억	2352105	N	N	25	N	N
52	20241023	130604	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6340	-400	5	-5.93	1014489270	157829	97.67	6740	6750	6100	8760	4720	6740	6427.77	12.03	-21410	7173	6956	6683	6466	6193	7065	6575	98	2020	500	5120	10	1	19543877	1239	5.67	1.06	12	0.81	1119.00	5978.00	7300	20241010	-13.15	4850	20240805	30.72	7300	-13.15	20241010	4850	30.72	20240805	7300	-13.15	20241010	4850	30.72	20240805	3.79	N	058630	500	97 억	2352105	N	N	25	N	N
53	20241023	120602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6370	-370	5	-5.49	954842480	148436	91.86	6740	6750	6100	8760	4720	6740	6432.69	12.03	-20668	7173	6956	6683	6466	6193	7065	6575	98	2020	500	5120	10	1	19543877	1245	5.69	1.07	12	0.76	1119.00	5978.00	7300	20241010	-12.74	4850	20240805	31.34	7300	-12.74	20241010	4850	31.34	20240805	7300	-12.74	20241010	4850	31.34	20240805	3.79	N	058630	500	97 억	2352105	N	N	25	N	N
54	20241023	110559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6430	-310	5	-4.60	490692560	75463	46.70	6740	6750	6380	8760	4720	6740	6502.43	12.03	-29562	7173	6956	6683	6466	6193	7065	6575	98	2020	500	5120	10	1	19543877	1257	5.75	1.08	12	0.39	1119.00	5978.00	7300	20241010	-11.92	4850	20240805	32.58	7300	-11.92	20241010	4850	32.58	20240805	7300	-11.92	20241010	4850	32.58	20240805	3.79	N	058630	500	97 억	2352105	N	N	25	N	N
55	20241023	100602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6510	-230	5	-3.41	246343400	37509	23.21	6740	6750	6440	8760	4720	6740	6567.58	12.03	-12969	7173	6956	6683	6466	6193	7065	6575	98	2020	500	5120	10	1	19543877	1272	5.82	1.09	12	0.19	1119.00	5978.00	7300	20241010	-10.82	4850	20240805	34.23	7300	-10.82	20241010	4850	34.23	20240805	7300	-10.82	20241010	4850	34.23	20240805	3.79	N	058630	500	97 억	2352105	N	N	25	N	N
56	20241023	090602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6670	-70	5	-1.04	33204700	4952	3.06	6740	6750	6670	8760	4720	6740	6705.31	12.03	-2537	7173	6956	6683	6466	6193	7065	6575	98	2020	500	5120	10	1	19543877	1304	5.96	1.12	12	0.03	1119.00	5978.00	7300	20241010	-8.63	4850	20240805	37.53	7300	-8.63	20241010	4850	37.53	20240805	7300	-8.63	20241010	4850	37.53	20240805	3.79	N	058630	500	97 억	2352105	N	N	25	N	N
57	20241022	160554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6740	50	2	0.75	1059173160	161563	208.66	6630	6900	6410	8690	4690	6690	6555.79	11.92	20146	6890	6790	6670	6570	6450	6840	6620	98	2000	500	5080	10	1	19543877	1317	6.02	1.13	12	0.83	1119.00	5978.00	7300	20241010	-7.67	4850	20240805	38.97	7300	-7.67	20241010	4850	38.97	20240805	7300	-7.67	20241010	4850	38.97	20240805	3.76	N	058630	500	97 억	2329339	N	N	25	N	N
58	20241022	150601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6530	-160	5	-2.39	831944500	127472	164.63	6630	6690	6410	8690	4690	6690	6526.49	11.92	19007	6890	6790	6670	6570	6450	6840	6620	98	2000	500	5080	10	1	19543877	1276	5.84	1.09	12	0.65	1119.00	5978.00	7300	20241010	-10.55	4850	20240805	34.64	7300	-10.55	20241010	4850	34.64	20240805	7300	-10.55	20241010	4850	34.64	20240805	3.76	N	058630	500	97 억	2329339	N	N	191	N	N
59	20241022	140601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6500	-190	5	-2.84	614830460	94215	121.68	6630	6690	6430	8690	4690	6690	6525.82	11.92	16600	6890	6790	6670	6570	6450	6840	6620	98	2000	500	5080	10	1	19543877	1270	5.81	1.09	12	0.48	1119.00	5978.00	7300	20241010	-10.96	4850	20240805	34.02	7300	-10.96	20241010	4850	34.02	20240805	7300	-10.96	20241010	4850	34.02	20240805	3.76	N	058630	500	97 억	2329339	N	N	191	N	N
60	20241022	130601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6480	-210	5	-3.14	557499390	85432	110.34	6630	6690	6430	8690	4690	6690	6525.65	11.92	13242	6890	6790	6670	6570	6450	6840	6620	98	2000	500	5080	10	1	19543877	1266	5.79	1.08	12	0.44	1119.00	5978.00	7300	20241010	-11.23	4850	20240805	33.61	7300	-11.23	20241010	4850	33.61	20240805	7300	-11.23	20241010	4850	33.61	20240805	3.76	N	058630	500	97 억	2329339	N	N	191	N	N
61	20241022	120600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6550	-140	5	-2.09	420281520	64300	83.04	6630	6690	6470	8690	4690	6690	6536.26	11.92	9640	6890	6790	6670	6570	6450	6840	6620	98	2000	500	5080	10	1	19543877	1280	5.85	1.10	12	0.33	1119.00	5978.00	7300	20241010	-10.27	4850	20240805	35.05	7300	-10.27	20241010	4850	35.05	20240805	7300	-10.27	20241010	4850	35.05	20240805	3.76	N	058630	500	97 억	2329339	N	N	191	N	N
62	20241022	110557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6530	-160	5	-2.39	391730120	59946	77.42	6630	6690	6470	8690	4690	6690	6534.72	11.92	8143	6890	6790	6670	6570	6450	6840	6620	98	2000	500	5080	10	1	19543877	1276	5.84	1.09	12	0.31	1119.00	5978.00	7300	20241010	-10.55	4850	20240805	34.64	7300	-10.55	20241010	4850	34.64	20240805	7300	-10.55	20241010	4850	34.64	20240805	3.76	N	058630	500	97 억	2329339	N	N	191	N	N
63	20241022	100558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6540	-150	5	-2.24	286822250	43840	56.62	6630	6690	6480	8690	4690	6690	6542.48	11.92	3287	6890	6790	6670	6570	6450	6840	6620	98	2000	500	5080	10	1	19543877	1278	5.84	1.09	12	0.22	1119.00	5978.00	7300	20241010	-10.41	4850	20240805	34.85	7300	-10.41	20241010	4850	34.85	20240805	7300	-10.41	20241010	4850	34.85	20240805	3.76	N	058630	500	97 억	2329339	N	N	191	N	N
64	20241022	090558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6630	-60	5	-0.90	14345160	2163	2.79	6630	6690	6620	8690	4690	6690	6632.07	11.92	998	6890	6790	6670	6570	6450	6840	6620	98	2000	500	5080	10	1	19543877	1296	5.92	1.11	12	0.01	1119.00	5978.00	7300	20241010	-9.18	4850	20240805	36.70	7300	-9.18	20241010	4850	36.70	20240805	7300	-9.18	20241010	4850	36.70	20240805	3.76	N	058630	500	97 억	2329339	N	N	191	N	N
65	20241021	160553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6690	110	2	1.67	517440190	77419	118.48	6620	6770	6550	8550	4610	6580	6683.63	11.94	-4880	6706	6642	6576	6512	6446	6610	6480	98	1970	500	5000	10	1	19543877	1307	5.98	1.12	12	0.40	1119.00	5978.00	7300	20241010	-8.36	4850	20240805	37.94	7300	-8.36	20241010	4850	37.94	20240805	7300	-8.36	20241010	4850	37.94	20240805	3.76	N	058630	500	97 억	2334480	N	N	191	N	N
66	20241021	150557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6650	70	2	1.06	501591570	75045	114.84	6620	6770	6550	8550	4610	6580	6683.88	11.94	-3727	6706	6642	6576	6512	6446	6610	6480	98	1970	500	5000	10	1	19543877	1300	5.94	1.11	12	0.38	1119.00	5978.00	7300	20241010	-8.90	4850	20240805	37.11	7300	-8.90	20241010	4850	37.11	20240805	7300	-8.90	20241010	4850	37.11	20240805	3.76	N	058630	500	97 억	2334480	N	N	0	N	N
67	20241021	140559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6670	90	2	1.37	456005490	68199	104.37	6620	6770	6550	8550	4610	6580	6686.40	11.94	-5441	6706	6642	6576	6512	6446	6610	6480	98	1970	500	5000	10	1	19543877	1304	5.96	1.12	12	0.35	1119.00	5978.00	7300	20241010	-8.63	4850	20240805	37.53	7300	-8.63	20241010	4850	37.53	20240805	7300	-8.63	20241010	4850	37.53	20240805	3.76	N	058630	500	97 억	2334480	N	N	0	N	N
68	20241021	130556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6720	140	2	2.13	369640210	55313	84.65	6620	6770	6550	8550	4610	6580	6682.70	11.94	-3014	6706	6642	6576	6512	6446	6610	6480	98	1970	500	5000	10	1	19543877	1313	6.01	1.12	12	0.28	1119.00	5978.00	7300	20241010	-7.95	4850	20240805	38.56	7300	-7.95	20241010	4850	38.56	20240805	7300	-7.95	20241010	4850	38.56	20240805	3.76	N	058630	500	97 억	2334480	N	N	0	N	N
69	20241021	120557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6720	140	2	2.13	313342540	46970	71.88	6620	6750	6550	8550	4610	6580	6671.12	11.94	-706	6706	6642	6576	6512	6446	6610	6480	98	1970	500	5000	10	1	19543877	1313	6.01	1.12	12	0.24	1119.00	5978.00	7300	20241010	-7.95	4850	20240805	38.56	7300	-7.95	20241010	4850	38.56	20240805	7300	-7.95	20241010	4850	38.56	20240805	3.76	N	058630	500	97 억	2334480	N	N	0	N	N
70	20241021	110554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6700	120	2	1.82	234611290	35242	53.93	6620	6740	6550	8550	4610	6580	6657.15	11.94	5	6706	6642	6576	6512	6446	6610	6480	98	1970	500	5000	10	1	19543877	1309	5.99	1.12	12	0.18	1119.00	5978.00	7300	20241010	-8.22	4850	20240805	38.14	7300	-8.22	20241010	4850	38.14	20240805	7300	-8.22	20241010	4850	38.14	20240805	3.76	N	058630	500	97 억	2334480	N	N	0	N	N
71	20241021	100557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6660	80	2	1.22	180759520	27182	41.60	6620	6720	6550	8550	4610	6580	6649.97	11.94	-1500	6706	6642	6576	6512	6446	6610	6480	98	1970	500	5000	10	1	19543877	1302	5.95	1.11	12	0.14	1119.00	5978.00	7300	20241010	-8.77	4850	20240805	37.32	7300	-8.77	20241010	4850	37.32	20240805	7300	-8.77	20241010	4850	37.32	20240805	3.76	N	058630	500	97 억	2334480	N	N	0	N	N
72	20241021	090554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6590	10	2	0.15	38998730	5899	9.03	6620	6640	6590	8550	4610	6580	6611.07	11.94	-3503	6706	6642	6576	6512	6446	6610	6480	98	1970	500	5000	10	1	19543877	1288	5.89	1.10	12	0.03	1119.00	5978.00	7300	20241010	-9.73	4850	20240805	35.88	7300	-9.73	20241010	4850	35.88	20240805	7300	-9.73	20241010	4850	35.88	20240805	3.76	N	058630	500	97 억	2334480	N	N	0	N	N
73	20241018	160554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6580	-50	5	-0.75	426019340	65060	40.00	6630	6640	6510	8610	4650	6630	6547.85	11.98	-7043	7016	6822	6676	6482	6336	6750	6410	98	1980	500	5030	10	1	19543877	1286	5.88	1.10	12	0.33	1119.00	5978.00	7300	20241010	-9.86	4850	20240805	35.67	7300	-9.86	20241010	4850	35.67	20240805	7300	-9.86	20241010	4850	35.67	20240805	4.16	N	058630	500	97 억	2341466	N	N	0	N	N
74	20241018	150609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6540	-90	5	-1.36	403587370	61651	37.91	6630	6640	6510	8610	4650	6630	6546.32	11.98	-6038	7016	6822	6676	6482	6336	6750	6410	98	1980	500	5030	10	1	19543877	1278	5.84	1.09	12	0.32	1119.00	5978.00	7300	20241010	-10.41	4850	20240805	34.85	7300	-10.41	20241010	4850	34.85	20240805	7300	-10.41	20241010	4850	34.85	20240805	4.16	N	058630	500	97 억	2341466	N	N	0	N	N
75	20241018	140611	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6550	-80	5	-1.21	386059940	58973	36.26	6630	6640	6510	8610	4650	6630	6546.38	11.98	-6350	7016	6822	6676	6482	6336	6750	6410	98	1980	500	5030	10	1	19543877	1280	5.85	1.10	12	0.30	1119.00	5978.00	7300	20241010	-10.27	4850	20240805	35.05	7300	-10.27	20241010	4850	35.05	20240805	7300	-10.27	20241010	4850	35.05	20240805	4.16	N	058630	500	97 억	2341466	N	N	0	N	N
76	20241018	130558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6540	-90	5	-1.36	343262870	52435	32.24	6630	6640	6510	8610	4650	6630	6546.45	11.98	-6577	7016	6822	6676	6482	6336	6750	6410	98	1980	500	5030	10	1	19543877	1278	5.84	1.09	12	0.27	1119.00	5978.00	7300	20241010	-10.41	4850	20240805	34.85	7300	-10.41	20241010	4850	34.85	20240805	7300	-10.41	20241010	4850	34.85	20240805	4.16	N	058630	500	97 억	2341466	N	N	0	N	N
77	20241018	120605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6530	-100	5	-1.51	257840620	39372	24.21	6630	6640	6510	8610	4650	6630	6548.83	11.98	-6353	7016	6822	6676	6482	6336	6750	6410	98	1980	500	5030	10	1	19543877	1276	5.84	1.09	12	0.20	1119.00	5978.00	7300	20241010	-10.55	4850	20240805	34.64	7300	-10.55	20241010	4850	34.64	20240805	7300	-10.55	20241010	4850	34.64	20240805	4.16	N	058630	500	97 억	2341466	N	N	0	N	N
78	20241018	110601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6530	-100	5	-1.51	235940760	36016	22.14	6630	6640	6510	8610	4650	6630	6551.00	11.98	-5487	7016	6822	6676	6482	6336	6750	6410	98	1980	500	5030	10	1	19543877	1276	5.84	1.09	12	0.18	1119.00	5978.00	7300	20241010	-10.55	4850	20240805	34.64	7300	-10.55	20241010	4850	34.64	20240805	7300	-10.55	20241010	4850	34.64	20240805	4.16	N	058630	500	97 억	2341466	N	N	0	N	N
79	20241018	100555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6530	-100	5	-1.51	186679910	28481	17.51	6630	6640	6510	8610	4650	6630	6554.54	11.98	-6127	7016	6822	6676	6482	6336	6750	6410	98	1980	500	5030	10	1	19543877	1276	5.84	1.09	12	0.15	1119.00	5978.00	7300	20241010	-10.55	4850	20240805	34.64	7300	-10.55	20241010	4850	34.64	20240805	7300	-10.55	20241010	4850	34.64	20240805	4.16	N	058630	500	97 억	2341466	N	N	0	N	N
80	20241018	090557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6640	10	2	0.15	15718980	2374	1.46	6630	6640	6610	8610	4650	6630	6621.31	11.98	-1712	7016	6822	6676	6482	6336	6750	6410	98	1980	500	5030	10	1	19543877	1298	5.93	1.11	12	0.01	1119.00	5978.00	7300	20241010	-9.04	4850	20240805	36.91	7300	-9.04	20241010	4850	36.91	20240805	7300	-9.04	20241010	4850	36.91	20240805	4.16	N	058630	500	97 억	2341466	N	N	0	N	N
81	20241017	160555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6630	20	2	0.30	1076772240	162050	50.34	6670	6870	6530	8590	4630	6610	6644.69	11.80	33191	7436	7022	6816	6402	6196	6920	6300	98	1980	500	5020	10	1	19543877	1296	5.92	1.11	12	0.83	1119.00	5978.00	7300	20241010	-9.18	4850	20240805	36.70	7300	-9.18	20241010	4850	36.70	20240805	7300	-9.18	20241010	4850	36.70	20240805	4.31	N	058630	500	97 억	2306202	N	N	2	N	N
82	20241017	150557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6570	-40	5	-0.61	1057443800	159125	49.43	6670	6870	6530	8590	4630	6610	6645.37	11.80	33602	7436	7022	6816	6402	6196	6920	6300	98	1980	500	5020	10	1	19543877	1284	5.87	1.10	12	0.81	1119.00	5978.00	7300	20241010	-10.00	4850	20240805	35.46	7300	-10.00	20241010	4850	35.46	20240805	7300	-10.00	20241010	4850	35.46	20240805	4.31	N	058630	500	97 억	2306202	N	N	2	N	N
83	20241017	140557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6580	-30	5	-0.45	965327820	145101	45.07	6670	6870	6530	8590	4630	6610	6652.80	11.80	28230	7436	7022	6816	6402	6196	6920	6300	98	1980	500	5020	10	1	19543877	1286	5.88	1.10	12	0.74	1119.00	5978.00	7300	20241010	-9.86	4850	20240805	35.67	7300	-9.86	20241010	4850	35.67	20240805	7300	-9.86	20241010	4850	35.67	20240805	4.31	N	058630	500	97 억	2306202	N	N	2	N	N
84	20241017	130556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6620	10	2	0.15	861130890	129312	40.17	6670	6870	6530	8590	4630	6610	6659.33	11.80	25885	7436	7022	6816	6402	6196	6920	6300	98	1980	500	5020	10	1	19543877	1294	5.92	1.11	12	0.66	1119.00	5978.00	7300	20241010	-9.32	4850	20240805	36.49	7300	-9.32	20241010	4850	36.49	20240805	7300	-9.32	20241010	4850	36.49	20240805	4.31	N	058630	500	97 억	2306202	N	N	2	N	N
85	20241017	120557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6640	30	2	0.45	799926510	120073	37.30	6670	6870	6530	8590	4630	6610	6662.00	11.80	24043	7436	7022	6816	6402	6196	6920	6300	98	1980	500	5020	10	1	19543877	1298	5.93	1.11	12	0.61	1119.00	5978.00	7300	20241010	-9.04	4850	20240805	36.91	7300	-9.04	20241010	4850	36.91	20240805	7300	-9.04	20241010	4850	36.91	20240805	4.31	N	058630	500	97 억	2306202	N	N	2	N	N
86	20241017	110558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6620	10	2	0.15	726358140	108982	33.85	6670	6870	6530	8590	4630	6610	6664.94	11.80	21860	7436	7022	6816	6402	6196	6920	6300	98	1980	500	5020	10	1	19543877	1294	5.92	1.11	12	0.56	1119.00	5978.00	7300	20241010	-9.32	4850	20240805	36.49	7300	-9.32	20241010	4850	36.49	20240805	7300	-9.32	20241010	4850	36.49	20240805	4.31	N	058630	500	97 억	2306202	N	N	2	N	N
87	20241017	100558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6630	20	2	0.30	608725600	91270	28.35	6670	6870	6530	8590	4630	6610	6669.50	11.80	26662	7436	7022	6816	6402	6196	6920	6300	98	1980	500	5020	10	1	19543877	1296	5.92	1.11	12	0.47	1119.00	5978.00	7300	20241010	-9.18	4850	20240805	36.70	7300	-9.18	20241010	4850	36.70	20240805	7300	-9.18	20241010	4850	36.70	20240805	4.31	N	058630	500	97 억	2306202	N	N	2	N	N
88	20241017	090553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6820	210	2	3.18	128046950	18840	5.85	6670	6870	6670	8590	4630	6610	6796.55	11.80	6197	7436	7022	6816	6402	6196	6920	6300	98	1980	500	5020	10	1	19543877	1333	6.09	1.14	12	0.10	1119.00	5978.00	7300	20241010	-6.58	4850	20240805	40.62	7300	-6.58	20241010	4850	40.62	20240805	7300	-6.58	20241010	4850	40.62	20240805	4.31	N	058630	500	97 억	2306202	N	N	2	N	N
89	20241016	160551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6610	-570	5	-7.94	2194820760	319758	101.97	7200	7230	6610	9330	5030	7180	6865.62	11.68	12944	7426	7302	7126	7002	6826	7365	7065	98	2150	500	5450	10	1	19543877	1292	5.91	1.11	12	1.64	1119.00	5978.00	7300	20241010	-9.45	4850	20240805	36.29	7300	-9.45	20241010	4850	36.29	20240805	7300	-9.45	20241010	4850	36.29	20240805	4.24	N	058630	500	97 억	2283418	N	N	2	N	N
90	20241016	150554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6770	-410	5	-5.71	1809101410	261653	83.44	7200	7230	6720	9330	5030	7180	6914.12	11.68	-5910	7426	7302	7126	7002	6826	7365	7065	98	2150	500	5450	10	1	19543877	1323	6.05	1.13	12	1.34	1119.00	5978.00	7300	20241010	-7.26	4850	20240805	39.59	7300	-7.26	20241010	4850	39.59	20240805	7300	-7.26	20241010	4850	39.59	20240805	4.24	N	058630	500	97 억	2283418	N	N	0	N	N
91	20241016	140554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6810	-370	5	-5.15	1545621290	222765	71.04	7200	7230	6730	9330	5030	7180	6938.35	11.68	-18483	7426	7302	7126	7002	6826	7365	7065	98	2150	500	5450	10	1	19543877	1331	6.09	1.14	12	1.14	1119.00	5978.00	7300	20241010	-6.71	4850	20240805	40.41	7300	-6.71	20241010	4850	40.41	20240805	7300	-6.71	20241010	4850	40.41	20240805	4.24	N	058630	500	97 억	2283418	N	N	0	N	N
92	20241016	130553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6770	-410	5	-5.71	1327571070	190872	60.87	7200	7230	6730	9330	5030	7180	6955.30	11.68	-18655	7426	7302	7126	7002	6826	7365	7065	98	2150	500	5450	10	1	19543877	1323	6.05	1.13	12	0.98	1119.00	5978.00	7300	20241010	-7.26	4850	20240805	39.59	7300	-7.26	20241010	4850	39.59	20240805	7300	-7.26	20241010	4850	39.59	20240805	4.24	N	058630	500	97 억	2283418	N	N	0	N	N
93	20241016	120553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6850	-330	5	-4.60	1017164010	145229	46.31	7200	7230	6830	9330	5030	7180	7003.86	11.68	-19410	7426	7302	7126	7002	6826	7365	7065	98	2150	500	5450	10	1	19543877	1339	6.12	1.15	12	0.74	1119.00	5978.00	7300	20241010	-6.16	4850	20240805	41.24	7300	-6.16	20241010	4850	41.24	20240805	7300	-6.16	20241010	4850	41.24	20240805	4.24	N	058630	500	97 억	2283418	N	N	0	N	N
94	20241016	110551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7020	-160	5	-2.23	536241630	75496	24.07	7200	7230	7020	9330	5030	7180	7102.91	11.68	-16629	7426	7302	7126	7002	6826	7365	7065	98	2150	500	5450	10	1	19543877	1372	6.27	1.17	12	0.39	1119.00	5978.00	7300	20241010	-3.84	4850	20240805	44.74	7300	-3.84	20241010	4850	44.74	20240805	7300	-3.84	20241010	4850	44.74	20240805	4.24	N	058630	500	97 억	2283418	N	N	0	N	N
95	20241016	100553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7100	-80	5	-1.11	200183130	28372	9.05	7200	7200	7020	9330	5030	7180	7055.66	11.68	-4593	7426	7302	7126	7002	6826	7365	7065	98	2150	500	5450	10	1	19543877	1388	6.34	1.19	12	0.15	1119.00	5978.00	7300	20241010	-2.74	4850	20240805	46.39	7300	-2.74	20241010	4850	46.39	20240805	7300	-2.74	20241010	4850	46.39	20240805	4.24	N	058630	500	97 억	2283418	N	N	0	N	N
96	20241016	090553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7100	-80	5	-1.11	38790090	5489	1.75	7200	7200	7020	9330	5030	7180	7066.88	11.68	734	7426	7302	7126	7002	6826	7365	7065	98	2150	500	5450	10	1	19543877	1388	6.34	1.19	12	0.03	1119.00	5978.00	7300	20241010	-2.74	4850	20240805	46.39	7300	-2.74	20241010	4850	46.39	20240805	7300	-2.74	20241010	4850	46.39	20240805	4.24	N	058630	500	97 억	2283418	N	N	0	N	N
97	20241015	160548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7180	330	2	4.82	2239428400	313460	184.39	6950	7250	6950	8900	4800	6850	7144.21	11.65	-1753	7090	6970	6880	6760	6670	6925	6715	98	2050	500	5200	10	1	19543877	1403	6.42	1.20	12	1.60	1119.00	5978.00	7300	20241010	-1.64	4850	20240805	48.04	7300	-1.64	20241010	4850	48.04	20240805	7300	-1.64	20241010	4850	48.04	20240805	4.12	N	058630	500	97 억	2277734	N	N	0	N	N
98	20241015	150554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7180	330	2	4.82	2193984960	307122	180.66	6950	7250	6950	8900	4800	6850	7143.69	11.65	-1190	7090	6970	6880	6760	6670	6925	6715	98	2050	500	5200	10	1	19543877	1403	6.42	1.20	12	1.57	1119.00	5978.00	7300	20241010	-1.64	4850	20240805	48.04	7300	-1.64	20241010	4850	48.04	20240805	7300	-1.64	20241010	4850	48.04	20240805	4.12	N	058630	500	97 억	2277734	N	N	0	N	N
99	20241015	140553	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7150	300	2	4.38	2058212380	288143	169.50	6950	7250	6950	8900	4800	6850	7143.02	11.65	10784	7090	6970	6880	6760	6670	6925	6715	98	2050	500	5200	10	1	19543877	1397	6.39	1.20	12	1.47	1119.00	5978.00	7300	20241010	-2.05	4850	20240805	47.42	7300	-2.05	20241010	4850	47.42	20240805	7300	-2.05	20241010	4850	47.42	20240805	4.12	N	058630	500	97 억	2277734	N	N	0	N	N
100	20241015	130552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7170	320	2	4.67	1846962820	258649	152.15	6950	7250	6950	8900	4800	6850	7140.81	11.65	21966	7090	6970	6880	6760	6670	6925	6715	98	2050	500	5200	10	1	19543877	1401	6.41	1.20	12	1.32	1119.00	5978.00	7300	20241010	-1.78	4850	20240805	47.84	7300	-1.78	20241010	4850	47.84	20240805	7300	-1.78	20241010	4850	47.84	20240805	4.12	N	058630	500	97 억	2277734	N	N	0	N	N
101	20241015	120552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7170	320	2	4.67	1664167840	233197	137.17	6950	7250	6950	8900	4800	6850	7136.32	11.65	32688	7090	6970	6880	6760	6670	6925	6715	98	2050	500	5200	10	1	19543877	1401	6.41	1.20	12	1.19	1119.00	5978.00	7300	20241010	-1.78	4850	20240805	47.84	7300	-1.78	20241010	4850	47.84	20240805	7300	-1.78	20241010	4850	47.84	20240805	4.12	N	058630	500	97 억	2277734	N	N	0	N	N
102	20241015	110554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7180	330	2	4.82	1459149370	204609	120.36	6950	7250	6950	8900	4800	6850	7131.40	11.65	39454	7090	6970	6880	6760	6670	6925	6715	98	2050	500	5200	10	1	19543877	1403	6.42	1.20	12	1.05	1119.00	5978.00	7300	20241010	-1.64	4850	20240805	48.04	7300	-1.64	20241010	4850	48.04	20240805	7300	-1.64	20241010	4850	48.04	20240805	4.12	N	058630	500	97 억	2277734	N	N	0	N	N
103	20241015	100552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7140	290	2	4.23	1109514780	155766	91.63	6950	7250	6950	8900	4800	6850	7122.96	11.65	35042	7090	6970	6880	6760	6670	6925	6715	98	2050	500	5200	10	1	19543877	1395	6.38	1.19	12	0.80	1119.00	5978.00	7300	20241010	-2.19	4850	20240805	47.22	7300	-2.19	20241010	4850	47.22	20240805	7300	-2.19	20241010	4850	47.22	20240805	4.12	N	058630	500	97 억	2277734	N	N	0	N	N
104	20241015	090550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7180	330	2	4.82	600656910	84341	49.61	6950	7250	6950	8900	4800	6850	7121.77	11.65	36058	7090	6970	6880	6760	6670	6925	6715	98	2050	500	5200	10	1	19543877	1403	6.42	1.20	12	0.43	1119.00	5978.00	7300	20241010	-1.64	4850	20240805	48.04	7300	-1.64	20241010	4850	48.04	20240805	7300	-1.64	20241010	4850	48.04	20240805	4.12	N	058630	500	97 억	2277734	N	N	0	N	N
105	20241014	160537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6850	-170	5	-2.42	1162663700	169598	130.50	6980	7000	6790	9120	4920	7020	6855.42	11.60	8962	7253	7136	6973	6856	6693	7055	6775	98	2100	500	5330	10	1	19543877	1339	6.12	1.15	12	0.87	1119.00	5978.00	7300	20241010	-6.16	4850	20240805	41.24	7300	-6.16	20241010	4850	41.24	20240805	7300	-6.16	20241010	4850	41.24	20240805	3.95	N	058630	500	97 억	2266847	N	N	0	N	N
106	20241014	150546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6870	-150	5	-2.14	1094517170	159640	122.84	6980	7000	6790	9120	4920	7020	6856.16	11.60	11583	7253	7136	6973	6856	6693	7055	6775	98	2100	500	5330	10	1	19543877	1343	6.14	1.15	12	0.82	1119.00	5978.00	7300	20241010	-5.89	4850	20240805	41.65	7300	-5.89	20241010	4850	41.65	20240805	7300	-5.89	20241010	4850	41.65	20240805	3.95	N	058630	500	97 억	2266847	N	N	0	N	N
107	20241014	140545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6860	-160	5	-2.28	981347680	143087	110.10	6980	7000	6790	9120	4920	7020	6858.40	11.60	10093	7253	7136	6973	6856	6693	7055	6775	98	2100	500	5330	10	1	19543877	1341	6.13	1.15	12	0.73	1119.00	5978.00	7300	20241010	-6.03	4850	20240805	41.44	7300	-6.03	20241010	4850	41.44	20240805	7300	-6.03	20241010	4850	41.44	20240805	3.95	N	058630	500	97 억	2266847	N	N	0	N	N
108	20241014	130545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6840	-180	5	-2.56	872245840	127107	97.81	6980	7000	6790	9120	4920	7020	6862.30	11.60	3308	7253	7136	6973	6856	6693	7055	6775	98	2100	500	5330	10	1	19543877	1337	6.11	1.14	12	0.65	1119.00	5978.00	7300	20241010	-6.30	4850	20240805	41.03	7300	-6.30	20241010	4850	41.03	20240805	7300	-6.30	20241010	4850	41.03	20240805	3.95	N	058630	500	97 억	2266847	N	N	0	N	N
109	20241014	120538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6830	-190	5	-2.71	709609800	103335	79.51	6980	7000	6790	9120	4920	7020	6867.08	11.60	-7273	7253	7136	6973	6856	6693	7055	6775	98	2100	500	5330	10	1	19543877	1335	6.10	1.14	12	0.53	1119.00	5978.00	7300	20241010	-6.44	4850	20240805	40.82	7300	-6.44	20241010	4850	40.82	20240805	7300	-6.44	20241010	4850	40.82	20240805	3.95	N	058630	500	97 억	2266847	N	N	0	N	N
110	20241014	110540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6850	-170	5	-2.42	558070500	81209	62.49	6980	7000	6790	9120	4920	7020	6872.03	11.60	-11757	7253	7136	6973	6856	6693	7055	6775	98	2100	500	5330	10	1	19543877	1339	6.12	1.15	12	0.42	1119.00	5978.00	7300	20241010	-6.16	4850	20240805	41.24	7300	-6.16	20241010	4850	41.24	20240805	7300	-6.16	20241010	4850	41.24	20240805	3.95	N	058630	500	97 억	2266847	N	N	0	N	N
111	20241014	100539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6960	-60	5	-0.85	330274520	48074	36.99	6980	6980	6820	9120	4920	7020	6870.13	11.60	-8475	7253	7136	6973	6856	6693	7055	6775	98	2100	500	5330	10	1	19543877	1360	6.22	1.16	12	0.25	1119.00	5978.00	7300	20241010	-4.66	4850	20240805	43.51	7300	-4.66	20241010	4850	43.51	20240805	7300	-4.66	20241010	4850	43.51	20240805	3.95	N	058630	500	97 억	2266847	N	N	0	N	N
112	20241014	090542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6940	-80	5	-1.14	6569180	944	0.73	6980	6980	6940	9120	4920	7020	6958.88	11.60	-225	7253	7136	6973	6856	6693	7055	6775	98	2100	500	5330	10	1	19543877	1356	6.20	1.16	12	0.00	1119.00	5978.00	7300	20241010	-4.93	4850	20240805	43.09	7300	-4.93	20241010	4850	43.09	20240805	7300	-4.93	20241010	4850	43.09	20240805	3.95	N	058630	500	97 억	2266847	N	N	0	N	N
113	20241011	160531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7020	-40	5	-0.57	904421540	129403	53.54	7040	7090	6810	9170	4950	7060	6989.18	11.58	3600	7453	7256	7103	6906	6753	7180	6830	98	2110	500	5360	10	1	19543877	1372	6.27	1.17	12	0.66	1119.00	5978.00	7300	20241010	-3.84	4850	20240805	44.74	7300	-3.84	20241010	4850	44.74	20240805	7300	-3.84	20241010	4850	44.74	20240805	4.41	N	058630	500	97 억	2263635	N	N	6	N	N
114	20241011	150539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6970	-90	5	-1.27	836169530	119667	49.51	7040	7090	6810	9170	4950	7060	6987.47	11.58	6390	7453	7256	7103	6906	6753	7180	6830	98	2110	500	5360	10	1	19543877	1362	6.23	1.17	12	0.61	1119.00	5978.00	7300	20241010	-4.52	4850	20240805	43.71	7300	-4.52	20241010	4850	43.71	20240805	7300	-4.52	20241010	4850	43.71	20240805	4.41	N	058630	500	97 억	2263635	N	N	6	N	N
115	20241011	140540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6990	-70	5	-0.99	714243570	102180	42.28	7040	7090	6810	9170	4950	7060	6990.05	11.58	7997	7453	7256	7103	6906	6753	7180	6830	98	2110	500	5360	10	1	19543877	1366	6.25	1.17	12	0.52	1119.00	5978.00	7300	20241010	-4.25	4850	20240805	44.12	7300	-4.25	20241010	4850	44.12	20240805	7300	-4.25	20241010	4850	44.12	20240805	4.41	N	058630	500	97 억	2263635	N	N	6	N	N
116	20241011	130541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7040	-20	5	-0.28	661769900	94673	39.17	7040	7090	6810	9170	4950	7060	6990.06	11.58	9316	7453	7256	7103	6906	6753	7180	6830	98	2110	500	5360	10	1	19543877	1376	6.29	1.18	12	0.48	1119.00	5978.00	7300	20241010	-3.56	4850	20240805	45.15	7300	-3.56	20241010	4850	45.15	20240805	7300	-3.56	20241010	4850	45.15	20240805	4.41	N	058630	500	97 억	2263635	N	N	6	N	N
117	20241011	120537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6950	-110	5	-1.56	549540380	78632	32.53	7040	7090	6810	9170	4950	7060	6988.76	11.58	5559	7453	7256	7103	6906	6753	7180	6830	98	2110	500	5360	10	1	19543877	1358	6.21	1.16	12	0.40	1119.00	5978.00	7300	20241010	-4.79	4850	20240805	43.30	7300	-4.79	20241010	4850	43.30	20240805	7300	-4.79	20241010	4850	43.30	20240805	4.41	N	058630	500	97 억	2263635	N	N	6	N	N
118	20241011	110536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6960	-100	5	-1.42	489444670	70000	28.96	7040	7090	6810	9170	4950	7060	6992.07	11.58	1755	7453	7256	7103	6906	6753	7180	6830	98	2110	500	5360	10	1	19543877	1360	6.22	1.16	12	0.36	1119.00	5978.00	7300	20241010	-4.66	4850	20240805	43.51	7300	-4.66	20241010	4850	43.51	20240805	7300	-4.66	20241010	4850	43.51	20240805	4.41	N	058630	500	97 억	2263635	N	N	6	N	N
119	20241011	100544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6990	-70	5	-0.99	409146790	58494	24.20	7040	7090	6810	9170	4950	7060	6994.68	11.58	-1970	7453	7256	7103	6906	6753	7180	6830	98	2110	500	5360	10	1	19543877	1366	6.25	1.17	12	0.30	1119.00	5978.00	7300	20241010	-4.25	4850	20240805	44.12	7300	-4.25	20241010	4850	44.12	20240805	7300	-4.25	20241010	4850	44.12	20240805	4.41	N	058630	500	97 억	2263635	N	N	6	N	N
120	20241011	090540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7060	0	3	0.00	49069500	6962	2.88	7040	7090	7010	9170	4950	7060	7048.19	11.58	918	7453	7256	7103	6906	6753	7180	6830	98	2110	500	5360	10	1	19543877	1380	6.31	1.18	12	0.04	1119.00	5978.00	7300	20241010	-3.29	4850	20240805	45.57	7300	-3.29	20241010	4850	45.57	20240805	7300	-3.29	20241010	4850	45.57	20240805	4.41	N	058630	500	97 억	2263635	N	N	6	N	N
121	20241010	160551	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	7060	-210	5	-2.89	1697726530	238033	48.59	7270	7300	6950	9450	5090	7270	7132.20	11.70	-23114	7550	7410	7150	7010	6750	7480	7080	98	2180	500	5520	10	1	19543877	1380	6.31	1.18	12	1.22	1119.00	5978.00	7300	20241010	-3.29	4850	20240805	45.57	7300	-3.29	20241010	4850	45.57	20240805	7300	-3.29	20241010	4850	45.57	20240805	4.32	N	058630	500	97 억	2286724	N	N	6	N	N
122	20241010	150600	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	7040	-230	5	-3.16	1604196070	224728	45.87	7270	7300	6950	9450	5090	7270	7138.27	11.70	-22277	7550	7410	7150	7010	6750	7480	7080	98	2180	500	5520	10	1	19543877	1376	6.29	1.18	12	1.15	1119.00	5978.00	7300	20241010	-3.56	4850	20240805	45.15	7300	-3.56	20241010	4850	45.15	20240805	7300	-3.56	20241010	4850	45.15	20240805	4.32	N	058630	500	97 억	2286724	N	N	14	N	N
123	20241010	140556	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	7010	-260	5	-3.58	1402262730	196020	40.01	7270	7300	6960	9450	5090	7270	7153.55	11.70	-15984	7550	7410	7150	7010	6750	7480	7080	98	2180	500	5520	10	1	19543877	1370	6.26	1.17	12	1.00	1119.00	5978.00	7300	20241010	-3.97	4850	20240805	44.54	7300	-3.97	20241010	4850	44.54	20240805	7300	-3.97	20241010	4850	44.54	20240805	4.32	N	058630	500	97 억	2286724	N	N	14	N	N
124	20241010	130554	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	7110	-160	5	-2.20	1161950880	161764	33.02	7270	7300	7050	9450	5090	7270	7182.89	11.70	-19763	7550	7410	7150	7010	6750	7480	7080	98	2180	500	5520	10	1	19543877	1390	6.35	1.19	12	0.83	1119.00	5978.00	7300	20241010	-2.60	4850	20240805	46.60	7300	-2.60	20241010	4850	46.60	20240805	7300	-2.60	20241010	4850	46.60	20240805	4.32	N	058630	500	97 억	2286724	N	N	14	N	N
125	20241010	120555	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	7130	-140	5	-1.93	1018195270	141480	28.88	7270	7300	7070	9450	5090	7270	7196.64	11.70	-20207	7550	7410	7150	7010	6750	7480	7080	98	2180	500	5520	10	1	19543877	1393	6.37	1.19	12	0.72	1119.00	5978.00	7300	20241010	-2.33	4850	20240805	47.01	7300	-2.33	20241010	4850	47.01	20240805	7300	-2.33	20241010	4850	47.01	20240805	4.32	N	058630	500	97 억	2286724	N	N	14	N	N
126	20241010	110554	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	7110	-160	5	-2.20	911659240	126550	25.83	7270	7300	7100	9450	5090	7270	7203.84	11.70	-16924	7550	7410	7150	7010	6750	7480	7080	98	2180	500	5520	10	1	19543877	1390	6.35	1.19	12	0.65	1119.00	5978.00	7300	20241010	-2.60	4850	20240805	46.60	7300	-2.60	20241010	4850	46.60	20240805	7300	-2.60	20241010	4850	46.60	20240805	4.32	N	058630	500	97 억	2286724	N	N	14	N	N
127	20241010	100553	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	7170	-100	5	-1.38	593824100	82256	16.79	7270	7300	7160	9450	5090	7270	7219.10	11.70	-10210	7550	7410	7150	7010	6750	7480	7080	98	2180	500	5520	10	1	19543877	1401	6.41	1.20	12	0.42	1119.00	5978.00	7300	20241010	-1.78	4850	20240805	47.84	7300	-1.78	20241010	4850	47.84	20240805	7300	-1.78	20241010	4850	47.84	20240805	4.32	N	058630	500	97 억	2286724	N	N	14	N	N
128	20241010	090555	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	7230	-40	5	-0.55	143808670	19827	4.05	7270	7300	7210	9450	5090	7270	7253.00	11.70	-9232	7550	7410	7150	7010	6750	7480	7080	98	2180	500	5520	10	1	19543877	1413	6.46	1.21	12	0.10	1119.00	5978.00	7300	20241010	-0.96	4850	20240805	49.07	7300	-0.96	20241010	4850	49.07	20240805	7300	-0.96	20241010	4850	49.07	20240805	4.32	N	058630	500	97 억	2286724	N	N	14	N	N
129	20241008	160550	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	7270	220	2	3.12	3476923090	488190	226.96	7000	7290	6890	9160	4940	7050	7122.11	11.77	38057	7263	7156	7003	6896	6743	7210	6950	98	2110	500	5350	10	1	19543877	1421	6.50	1.22	12	2.50	1119.00	5978.00	7290	20241008	-0.27	4850	20240805	49.90	7290	-0.27	20241008	4850	49.90	20240805	7290	-0.27	20241008	4850	49.90	20240805	4.17	N	058630	500	97 억	2300410	N	N	14	N	N
130	20241008	150554	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	7230	180	2	2.55	3239074880	455461	211.74	7000	7280	6890	9160	4940	7050	7111.69	11.77	43135	7263	7156	7003	6896	6743	7210	6950	98	2110	500	5350	10	1	19543877	1413	6.46	1.21	12	2.33	1119.00	5978.00	7280	20241008	-0.69	4850	20240805	49.07	7280	-0.69	20241008	4850	49.07	20240805	7280	-0.69	20241008	4850	49.07	20240805	4.17	N	058630	500	97 억	2300410	N	N	116	N	N
131	20241008	140552	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	7220	170	2	2.41	2309715450	326641	151.86	7000	7240	6890	9160	4940	7050	7071.14	11.77	2968	7263	7156	7003	6896	6743	7210	6950	98	2110	500	5350	10	1	19543877	1411	6.45	1.21	12	1.67	1119.00	5978.00	7240	20241008	-0.28	4850	20240805	48.87	7240	-0.28	20241008	4850	48.87	20240805	7240	-0.28	20241008	4850	48.87	20240805	4.17	N	058630	500	97 억	2300410	N	N	116	N	N
132	20241008	130551	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	6960	-90	5	-1.28	1255896960	179218	83.32	7000	7150	6890	9160	4940	7050	7007.57	11.77	34165	7263	7156	7003	6896	6743	7210	6950	98	2110	500	5350	10	1	19543877	1360	6.22	1.16	12	0.92	1119.00	5978.00	7150	20241008	-2.66	4850	20240805	43.51	7150	-2.66	20241008	4850	43.51	20240805	7150	-2.66	20241008	4850	43.51	20240805	4.17	N	058630	500	97 억	2300410	N	N	116	N	N
133	20241008	120552	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	6970	-80	5	-1.13	996489810	141747	65.90	7000	7150	6910	9160	4940	7050	7030.01	11.77	12192	7263	7156	7003	6896	6743	7210	6950	98	2110	500	5350	10	1	19543877	1362	6.23	1.17	12	0.73	1119.00	5978.00	7150	20241008	-2.52	4850	20240805	43.71	7150	-2.52	20241008	4850	43.71	20240805	7150	-2.52	20241008	4850	43.71	20240805	4.17	N	058630	500	97 억	2300410	N	N	116	N	N
134	20241008	110551	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	7000	-50	5	-0.71	753057550	106845	49.67	7000	7150	6970	9160	4940	7050	7048.12	11.77	1736	7263	7156	7003	6896	6743	7210	6950	98	2110	500	5350	10	1	19543877	1368	6.26	1.17	12	0.55	1119.00	5978.00	7150	20241008	-2.10	4850	20240805	44.33	7150	-2.10	20241008	4850	44.33	20240805	7150	-2.10	20241008	4850	44.33	20240805	4.17	N	058630	500	97 억	2300410	N	N	116	N	N
135	20241008	100553	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	7040	-10	5	-0.14	503991090	71382	33.19	7000	7150	6980	9160	4940	7050	7060.53	11.77	2200	7263	7156	7003	6896	6743	7210	6950	98	2110	500	5350	10	1	19543877	1376	6.29	1.18	12	0.37	1119.00	5978.00	7150	20241008	-1.54	4850	20240805	45.15	7150	-1.54	20241008	4850	45.15	20240805	7150	-1.54	20241008	4850	45.15	20240805	4.17	N	058630	500	97 억	2300410	N	N	116	N	N
136	20241008	090551	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	7090	40	2	0.57	178488270	25342	11.78	7000	7130	7000	9160	4940	7050	7043.08	11.77	9527	7263	7156	7003	6896	6743	7210	6950	98	2110	500	5350	10	1	19543877	1386	6.34	1.19	12	0.13	1119.00	5978.00	7130	20241008	-0.56	4850	20240805	46.19	7130	-0.56	20241008	4850	46.19	20240805	7130	-0.56	20241008	4850	46.19	20240805	4.17	N	058630	500	97 억	2300410	N	N	116	N	N
137	20241007	160551	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	7050	80	2	1.15	1505220190	214612	35.47	6970	7110	6850	9060	4880	6970	7013.63	12.55	-17589	7310	7140	6880	6710	6450	7225	6795	98	2090	500	5290	10	1	19543877	1378	6.30	1.18	12	1.10	1119.00	5978.00	7110	20241007	-0.84	4850	20240805	45.36	7110	-0.84	20241007	4850	45.36	20240805	7110	-0.84	20241007	4850	45.36	20240805	4.06	N	058630	500	97 억	2453048	N	N	116	N	N
138	20241007	150535	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	7000	30	2	0.43	1452845220	207170	34.24	6970	7110	6850	9060	4880	6970	7012.82	12.55	-16857	7310	7140	6880	6710	6450	7225	6795	98	2090	500	5290	10	1	19543877	1368	6.26	1.17	12	1.06	1119.00	5978.00	7110	20241007	-1.55	4850	20240805	44.33	7110	-1.55	20241007	4850	44.33	20240805	7110	-1.55	20241007	4850	44.33	20240805	4.06	N	058630	500	97 억	2453048	N	N	187	N	N
139	20241007	140555	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	7010	40	2	0.57	1352200280	192767	31.86	6970	7110	6850	9060	4880	6970	7014.69	12.55	-19288	7310	7140	6880	6710	6450	7225	6795	98	2090	500	5290	10	1	19543877	1370	6.26	1.17	12	0.99	1119.00	5978.00	7110	20241007	-1.41	4850	20240805	44.54	7110	-1.41	20241007	4850	44.54	20240805	7110	-1.41	20241007	4850	44.54	20240805	4.06	N	058630	500	97 억	2453048	N	N	187	N	N
140	20241007	130538	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	7040	70	2	1.00	1235614290	176120	29.11	6970	7110	6850	9060	4880	6970	7015.75	12.55	-15268	7310	7140	6880	6710	6450	7225	6795	98	2090	500	5290	10	1	19543877	1376	6.29	1.18	12	0.90	1119.00	5978.00	7110	20241007	-0.98	4850	20240805	45.15	7110	-0.98	20241007	4850	45.15	20240805	7110	-0.98	20241007	4850	45.15	20240805	4.06	N	058630	500	97 억	2453048	N	N	187	N	N
141	20241007	120609	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	7030	60	2	0.86	1103278280	157318	26.00	6970	7110	6850	9060	4880	6970	7013.05	12.55	-11814	7310	7140	6880	6710	6450	7225	6795	98	2090	500	5290	10	1	19543877	1374	6.28	1.18	12	0.80	1119.00	5978.00	7110	20241007	-1.13	4850	20240805	44.95	7110	-1.13	20241007	4850	44.95	20240805	7110	-1.13	20241007	4850	44.95	20240805	4.06	N	058630	500	97 억	2453048	N	N	187	N	N
142	20241007	110529	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	7050	80	2	1.15	877140090	125217	20.69	6970	7110	6850	9060	4880	6970	7004.96	12.55	-12392	7310	7140	6880	6710	6450	7225	6795	98	2090	500	5290	10	1	19543877	1378	6.30	1.18	12	0.64	1119.00	5978.00	7110	20241007	-0.84	4850	20240805	45.36	7110	-0.84	20241007	4850	45.36	20240805	7110	-0.84	20241007	4850	45.36	20240805	4.06	N	058630	500	97 억	2453048	N	N	187	N	N
143	20241007	100528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7060	90	2	1.29	438922490	63196	10.44	6970	7080	6850	9060	4880	6970	6945.42	12.55	-481	7310	7140	6880	6710	6450	7225	6795	98	2090	500	5290	10	1	19543877	1380	6.31	1.18	12	0.32	1119.00	5978.00	7090	20231110	-0.42	4850	20240805	45.57	7080	-0.28	20241007	4850	45.57	20240805	7090	-0.42	20231110	4850	45.57	20240805	4.06	N	058630	500	97 억	2453048	N	N	187	N	N
144	20241007	090511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6980	10	2	0.14	60743790	8726	1.44	6970	7000	6930	9060	4880	6970	6961.24	12.55	-4140	7310	7140	6880	6710	6450	7225	6795	98	2090	500	5290	10	1	19543877	1364	6.24	1.17	12	0.04	1119.00	5978.00	7090	20231110	-1.55	4850	20240805	43.92	7050	-0.99	20241004	4850	43.92	20240805	7090	-1.55	20231110	4850	43.92	20240805	4.06	N	058630	500	97 억	2453048	N	N	187	N	N
145	20241004	160513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6970	370	2	5.61	4182974440	603360	121.27	6620	7050	6620	8580	4620	6600	6932.80	12.06	95782	7133	6866	6583	6316	6033	7000	6450	98	1980	500	5010	10	1	19543877	1362	6.23	1.17	12	3.09	1119.00	5978.00	7090	20231110	-1.69	4850	20240805	43.71	7050	-1.13	20241004	4850	43.71	20240805	7090	-1.69	20231110	4850	43.71	20240805	4.12	N	058630	500	97 억	2357859	N	N	187	N	N
146	20241004	150518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7000	400	2	6.06	4003048770	577500	116.07	6620	7050	6620	8580	4620	6600	6931.74	12.06	92406	7133	6866	6583	6316	6033	7000	6450	98	1980	500	5010	10	1	19543877	1368	6.26	1.17	12	2.95	1119.00	5978.00	7090	20231110	-1.27	4850	20240805	44.33	7050	-0.71	20241004	4850	44.33	20240805	7090	-1.27	20231110	4850	44.33	20240805	4.12	N	058630	500	97 억	2357859	N	N	3	N	N
147	20241004	140518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6990	390	2	5.91	3798012220	548184	110.18	6620	7050	6620	8580	4620	6600	6928.41	12.06	92741	7133	6866	6583	6316	6033	7000	6450	98	1980	500	5010	10	1	19543877	1366	6.25	1.17	12	2.80	1119.00	5978.00	7090	20231110	-1.41	4850	20240805	44.12	7050	-0.85	20241004	4850	44.12	20240805	7090	-1.41	20231110	4850	44.12	20240805	4.12	N	058630	500	97 억	2357859	N	N	3	N	N
148	20241004	130517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7000	400	2	6.06	3377072350	487607	98.00	6620	7050	6620	8580	4620	6600	6925.87	12.06	85203	7133	6866	6583	6316	6033	7000	6450	98	1980	500	5010	10	1	19543877	1368	6.26	1.17	12	2.49	1119.00	5978.00	7090	20231110	-1.27	4850	20240805	44.33	7050	-0.71	20241004	4850	44.33	20240805	7090	-1.27	20231110	4850	44.33	20240805	4.12	N	058630	500	97 억	2357859	N	N	3	N	N
149	20241004	120517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7000	400	2	6.06	3096560910	447456	89.93	6620	7050	6620	8580	4620	6600	6920.44	12.06	81704	7133	6866	6583	6316	6033	7000	6450	98	1980	500	5010	10	1	19543877	1368	6.26	1.17	12	2.29	1119.00	5978.00	7090	20231110	-1.27	4850	20240805	44.33	7050	-0.71	20241004	4850	44.33	20240805	7090	-1.27	20231110	4850	44.33	20240805	4.12	N	058630	500	97 억	2357859	N	N	3	N	N
150	20241004	110514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6950	350	2	5.30	2412886750	349778	70.30	6620	7000	6620	8580	4620	6600	6898.42	12.06	56522	7133	6866	6583	6316	6033	7000	6450	98	1980	500	5010	10	1	19543877	1358	6.21	1.16	12	1.79	1119.00	5978.00	7090	20231110	-1.97	4850	20240805	43.30	7000	-0.71	20241004	4850	43.30	20240805	7090	-1.97	20231110	4850	43.30	20240805	4.12	N	058630	500	97 억	2357859	N	N	3	N	N
151	20241004	100512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6970	370	2	5.61	1781196570	258698	51.99	6620	7000	6620	8580	4620	6600	6885.34	12.06	33750	7133	6866	6583	6316	6033	7000	6450	98	1980	500	5010	10	1	19543877	1362	6.23	1.17	12	1.32	1119.00	5978.00	7090	20231110	-1.69	4850	20240805	43.71	7000	-0.43	20241004	4850	43.71	20240805	7090	-1.69	20231110	4850	43.71	20240805	4.12	N	058630	500	97 억	2357859	N	N	3	N	N
152	20241004	090512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6770	170	2	2.58	263070190	38979	7.83	6620	6890	6620	8580	4620	6600	6749.40	12.06	866	7133	6866	6583	6316	6033	7000	6450	98	1980	500	5010	10	1	19543877	1323	6.05	1.13	12	0.20	1119.00	5978.00	7090	20231110	-4.51	4850	20240805	39.59	6890	-1.74	20241004	4850	39.59	20240805	7090	-4.51	20231110	4850	39.59	20240805	4.12	N	058630	500	97 억	2357859	N	N	3	N	N
153	20241002	160510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6600	170	2	2.64	3303695570	496589	675.59	6300	6850	6300	8350	4510	6430	6652.81	12.06	-236	6550	6490	6410	6350	6270	6450	6310	98	1920	500	4880	10	1	19543877	1290	5.90	1.10	12	2.54	1119.00	5978.00	7090	20231110	-6.91	4850	20240805	36.08	6850	-3.65	20241002	4850	36.08	20240805	7090	-6.91	20231110	4850	36.08	20240805	4.18	N	058630	500	97 억	2357858	N	N	3	N	N
154	20241002	150520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6580	150	2	2.33	3144886060	472510	642.84	6300	6850	6300	8350	4510	6430	6655.70	12.06	-318	6550	6490	6410	6350	6270	6450	6310	98	1920	500	4880	10	1	19543877	1286	5.88	1.10	12	2.42	1119.00	5978.00	7090	20231110	-7.19	4850	20240805	35.67	6850	-3.94	20241002	4850	35.67	20240805	7090	-7.19	20231110	4850	35.67	20240805	4.18	N	058630	500	97 억	2357858	N	N	2	N	N
155	20241002	140518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6660	230	2	3.58	3047915160	457835	622.87	6300	6850	6300	8350	4510	6430	6657.23	12.06	-3248	6550	6490	6410	6350	6270	6450	6310	98	1920	500	4880	10	1	19543877	1302	5.95	1.11	12	2.34	1119.00	5978.00	7090	20231110	-6.06	4850	20240805	37.32	6850	-2.77	20241002	4850	37.32	20240805	7090	-6.06	20231110	4850	37.32	20240805	4.18	N	058630	500	97 억	2357858	N	N	2	N	N
156	20241002	130513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6640	210	2	3.27	2717084400	408351	555.55	6300	6850	6300	8350	4510	6430	6653.80	12.06	-8450	6550	6490	6410	6350	6270	6450	6310	98	1920	500	4880	10	1	19543877	1298	5.93	1.11	12	2.09	1119.00	5978.00	7090	20231110	-6.35	4850	20240805	36.91	6850	-3.07	20241002	4850	36.91	20240805	7090	-6.35	20231110	4850	36.91	20240805	4.18	N	058630	500	97 억	2357858	N	N	2	N	N
157	20241002	120510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6620	190	2	2.95	713966710	110178	149.89	6300	6650	6300	8350	4510	6430	6480.12	12.06	1221	6550	6490	6410	6350	6270	6450	6310	98	1920	500	4880	10	1	19543877	1294	5.92	1.11	12	0.56	1119.00	5978.00	7090	20231110	-6.63	4850	20240805	36.49	6650	-0.45	20241002	4850	36.49	20240805	7090	-6.63	20231110	4850	36.49	20240805	4.18	N	058630	500	97 억	2357858	N	N	2	N	N
158	20241002	110505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6430	0	3	0.00	248970290	39126	53.23	6300	6460	6300	8350	4510	6430	6363.30	12.06	5613	6550	6490	6410	6350	6270	6450	6310	98	1920	500	4880	10	1	19543877	1257	5.75	1.08	12	0.20	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	4.18	N	058630	500	97 억	2357858	N	N	2	N	N
159	20241002	100504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6430	0	3	0.00	196515340	30979	42.15	6300	6430	6300	8350	4510	6430	6343.50	12.06	8267	6550	6490	6410	6350	6270	6450	6310	98	1920	500	4880	10	1	19543877	1257	5.75	1.08	12	0.16	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	4.18	N	058630	500	97 억	2357858	N	N	2	N	N
160	20241002	090502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	6390	-40	5	-0.62	98336830	15540	21.14	6300	6420	6300	8350	4510	6430	6327.98	12.06	5317	6550	6490	6410	6350	6270	6450	6310	98	1920	500	4880	10	1	19543877	1249	5.71	1.07	12	0.08	1119.00	5978.00	7090	20231110	-9.87	4850	20240805	31.75	6570	-2.74	20240927	4850	31.75	20240805	7090	-9.87	20231110	4850	31.75	20240805	4.18	N	058630	500	97 억	2357858	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History