KissMeData/058630/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

72 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	20241129	160613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5410	-40	5	-0.73	903682340	165519	77.68	5600	5650	5340	7080	3820	5450	5459.71	11.16	-35073	5803	5626	5533	5356	5263	5580	5310	98	1630	500	4140	10	1	19543877	1057	4.83	0.90	12	0.85	1119.00	5978.00	7300	20241010	-25.89	4850	20240805	11.55	7300	-25.89	20241010	4850	11.55	20240805	7300	-25.89	20241010	4850	11.55	20240805	3.51	N	058630	500	97 억	2181760	N	N	932	N	N
3	20241129	150627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5410	-40	5	-0.73	870668580	159417	74.82	5600	5650	5340	7080	3820	5450	5461.58	11.16	-34398	5803	5626	5533	5356	5263	5580	5310	98	1630	500	4140	10	1	19543877	1057	4.83	0.90	12	0.82	1119.00	5978.00	7300	20241010	-25.89	4850	20240805	11.55	7300	-25.89	20241010	4850	11.55	20240805	7300	-25.89	20241010	4850	11.55	20240805	3.51	N	058630	500	97 억	2181760	N	N	708	N	N
4	20241129	140628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5480	30	2	0.55	760506050	139104	65.28	5600	5650	5340	7080	3820	5450	5467.18	11.16	-30968	5803	5626	5533	5356	5263	5580	5310	98	1630	500	4140	10	1	19543877	1071	4.90	0.92	12	0.71	1119.00	5978.00	7300	20241010	-24.93	4850	20240805	12.99	7300	-24.93	20241010	4850	12.99	20240805	7300	-24.93	20241010	4850	12.99	20240805	3.51	N	058630	500	97 억	2181760	N	N	708	N	N
5	20241129	130626	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5460	10	2	0.18	703812210	128741	60.42	5600	5650	5340	7080	3820	5450	5466.89	11.16	-32715	5803	5626	5533	5356	5263	5580	5310	98	1630	500	4140	10	1	19543877	1067	4.88	0.91	12	0.66	1119.00	5978.00	7300	20241010	-25.21	4850	20240805	12.58	7300	-25.21	20241010	4850	12.58	20240805	7300	-25.21	20241010	4850	12.58	20240805	3.51	N	058630	500	97 억	2181760	N	N	708	N	N
6	20241129	120628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5450	0	3	0.00	601511200	109986	51.62	5600	5650	5340	7080	3820	5450	5468.99	11.16	-35043	5803	5626	5533	5356	5263	5580	5310	98	1630	500	4140	10	1	19543877	1065	4.87	0.91	12	0.56	1119.00	5978.00	7300	20241010	-25.34	4850	20240805	12.37	7300	-25.34	20241010	4850	12.37	20240805	7300	-25.34	20241010	4850	12.37	20240805	3.51	N	058630	500	97 억	2181760	N	N	708	N	N
7	20241129	110628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5450	0	3	0.00	543499790	99320	46.61	5600	5650	5340	7080	3820	5450	5472.22	11.16	-31224	5803	5626	5533	5356	5263	5580	5310	98	1630	500	4140	10	1	19543877	1065	4.87	0.91	12	0.51	1119.00	5978.00	7300	20241010	-25.34	4850	20240805	12.37	7300	-25.34	20241010	4850	12.37	20240805	7300	-25.34	20241010	4850	12.37	20240805	3.51	N	058630	500	97 억	2181760	N	N	708	N	N
8	20241129	100626	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5370	-80	5	-1.47	476324070	86908	40.79	5600	5650	5340	7080	3820	5450	5480.81	11.16	-34166	5803	5626	5533	5356	5263	5580	5310	98	1630	500	4140	10	1	19543877	1050	4.80	0.90	12	0.44	1119.00	5978.00	7300	20241010	-26.44	4850	20240805	10.72	7300	-26.44	20241010	4850	10.72	20240805	7300	-26.44	20241010	4850	10.72	20240805	3.51	N	058630	500	97 억	2181760	N	N	708	N	N
9	20241129	090627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5500	50	2	0.92	185521300	33323	15.64	5600	5650	5490	7080	3820	5450	5567.58	11.16	-15966	5803	5626	5533	5356	5263	5580	5310	98	1630	500	4140	10	1	19543877	1075	4.92	0.92	12	0.17	1119.00	5978.00	7300	20241010	-24.66	4850	20240805	13.40	7300	-24.66	20241010	4850	13.40	20240805	7300	-24.66	20241010	4850	13.40	20240805	3.51	N	058630	500	97 억	2181760	N	N	708	N	N
10	20241128	160620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5450	-160	5	-2.85	1135203150	205011	78.09	5700	5710	5440	7290	3930	5610	5537.36	11.34	-33882	5856	5732	5646	5522	5436	5690	5480	98	1680	500	4260	10	1	19543877	1065	4.87	0.91	12	1.05	1119.00	5978.00	7300	20241010	-25.34	4850	20240805	12.37	7300	-25.34	20241010	4850	12.37	20240805	7300	-25.34	20241010	4850	12.37	20240805	3.36	N	058630	500	97 억	2215695	N	N	708	N	N
11	20241128	150630	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5470	-140	5	-2.50	1092566510	197190	75.11	5700	5710	5440	7290	3930	5610	5540.68	11.34	-32536	5856	5732	5646	5522	5436	5690	5480	98	1680	500	4260	10	1	19543877	1069	4.89	0.92	12	1.01	1119.00	5978.00	7300	20241010	-25.07	4850	20240805	12.78	7300	-25.07	20241010	4850	12.78	20240805	7300	-25.07	20241010	4850	12.78	20240805	3.36	N	058630	500	97 억	2215695	N	N	428	N	N
12	20241128	140629	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5490	-120	5	-2.14	1046213800	188719	71.88	5700	5710	5440	7290	3930	5610	5543.77	11.34	-30049	5856	5732	5646	5522	5436	5690	5480	98	1680	500	4260	10	1	19543877	1073	4.91	0.92	12	0.97	1119.00	5978.00	7300	20241010	-24.79	4850	20240805	13.20	7300	-24.79	20241010	4850	13.20	20240805	7300	-24.79	20241010	4850	13.20	20240805	3.36	N	058630	500	97 억	2215695	N	N	428	N	N
13	20241128	130626	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5480	-130	5	-2.32	905860470	163114	62.13	5700	5710	5440	7290	3930	5610	5553.54	11.34	-30589	5856	5732	5646	5522	5436	5690	5480	98	1680	500	4260	10	1	19543877	1071	4.90	0.92	12	0.83	1119.00	5978.00	7300	20241010	-24.93	4850	20240805	12.99	7300	-24.93	20241010	4850	12.99	20240805	7300	-24.93	20241010	4850	12.99	20240805	3.36	N	058630	500	97 억	2215695	N	N	428	N	N
14	20241128	120630	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5510	-100	5	-1.78	825136080	148355	56.51	5700	5710	5440	7290	3930	5610	5561.90	11.34	-29146	5856	5732	5646	5522	5436	5690	5480	98	1680	500	4260	10	1	19543877	1077	4.92	0.92	12	0.76	1119.00	5978.00	7300	20241010	-24.52	4850	20240805	13.61	7300	-24.52	20241010	4850	13.61	20240805	7300	-24.52	20241010	4850	13.61	20240805	3.36	N	058630	500	97 억	2215695	N	N	428	N	N
15	20241128	110632	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5510	-100	5	-1.78	622626760	111431	42.44	5700	5710	5500	7290	3930	5610	5587.55	11.34	-12393	5856	5732	5646	5522	5436	5690	5480	98	1680	500	4260	10	1	19543877	1077	4.92	0.92	12	0.57	1119.00	5978.00	7300	20241010	-24.52	4850	20240805	13.61	7300	-24.52	20241010	4850	13.61	20240805	7300	-24.52	20241010	4850	13.61	20240805	3.36	N	058630	500	97 억	2215695	N	N	428	N	N
16	20241128	100630	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5600	-10	5	-0.18	327212680	58072	22.12	5700	5710	5570	7290	3930	5610	5634.60	11.34	-3484	5856	5732	5646	5522	5436	5690	5480	98	1680	500	4260	10	1	19543877	1094	5.00	0.94	12	0.30	1119.00	5978.00	7300	20241010	-23.29	4850	20240805	15.46	7300	-23.29	20241010	4850	15.46	20240805	7300	-23.29	20241010	4850	15.46	20240805	3.36	N	058630	500	97 억	2215695	N	N	428	N	N
17	20241128	090628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5640	30	2	0.53	104266060	18398	7.01	5700	5700	5590	7290	3930	5610	5667.25	11.34	-2155	5856	5732	5646	5522	5436	5690	5480	98	1680	500	4260	10	1	19543877	1102	5.04	0.94	12	0.09	1119.00	5978.00	7300	20241010	-22.74	4850	20240805	16.29	7300	-22.74	20241010	4850	16.29	20240805	7300	-22.74	20241010	4850	16.29	20240805	3.36	N	058630	500	97 억	2215695	N	N	428	N	N
18	20241127	160613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5610	-200	5	-3.44	1467879740	261141	76.64	5770	5770	5560	7550	4070	5810	5620.30	11.69	-70602	6043	5926	5713	5596	5383	5985	5655	98	1740	500	4410	10	1	19543877	1096	5.01	0.94	12	1.34	1119.00	5978.00	7300	20241010	-23.15	4850	20240805	15.67	7300	-23.15	20241010	4850	15.67	20240805	7300	-23.15	20241010	4850	15.67	20240805	3.95	N	058630	500	97 억	2285346	N	N	428	N	N
19	20241127	150626	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5600	-210	5	-3.61	1399675640	248970	73.07	5770	5770	5560	7550	4070	5810	5621.11	11.69	-68559	6043	5926	5713	5596	5383	5985	5655	98	1740	500	4410	10	1	19543877	1094	5.00	0.94	12	1.27	1119.00	5978.00	7300	20241010	-23.29	4850	20240805	15.46	7300	-23.29	20241010	4850	15.46	20240805	7300	-23.29	20241010	4850	15.46	20240805	3.95	N	058630	500	97 억	2285346	N	N	274	N	N
20	20241127	140625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5600	-210	5	-3.61	1258555030	223742	65.67	5770	5770	5560	7550	4070	5810	5624.20	11.69	-59436	6043	5926	5713	5596	5383	5985	5655	98	1740	500	4410	10	1	19543877	1094	5.00	0.94	12	1.14	1119.00	5978.00	7300	20241010	-23.29	4850	20240805	15.46	7300	-23.29	20241010	4850	15.46	20240805	7300	-23.29	20241010	4850	15.46	20240805	3.95	N	058630	500	97 억	2285346	N	N	274	N	N
21	20241127	130620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5600	-210	5	-3.61	1129557660	200781	58.93	5770	5770	5560	7550	4070	5810	5624.90	11.69	-53549	6043	5926	5713	5596	5383	5985	5655	98	1740	500	4410	10	1	19543877	1094	5.00	0.94	12	1.03	1119.00	5978.00	7300	20241010	-23.29	4850	20240805	15.46	7300	-23.29	20241010	4850	15.46	20240805	7300	-23.29	20241010	4850	15.46	20240805	3.95	N	058630	500	97 억	2285346	N	N	274	N	N
22	20241127	120625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5610	-200	5	-3.44	892404490	158511	46.52	5770	5770	5560	7550	4070	5810	5628.78	11.69	-51420	6043	5926	5713	5596	5383	5985	5655	98	1740	500	4410	10	1	19543877	1096	5.01	0.94	12	0.81	1119.00	5978.00	7300	20241010	-23.15	4850	20240805	15.67	7300	-23.15	20241010	4850	15.67	20240805	7300	-23.15	20241010	4850	15.67	20240805	3.95	N	058630	500	97 억	2285346	N	N	274	N	N
23	20241127	110624	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5580	-230	5	-3.96	777345510	138018	40.51	5770	5770	5560	7550	4070	5810	5630.91	11.69	-37263	6043	5926	5713	5596	5383	5985	5655	98	1740	500	4410	10	1	19543877	1091	4.99	0.93	12	0.71	1119.00	5978.00	7300	20241010	-23.56	4850	20240805	15.05	7300	-23.56	20241010	4850	15.05	20240805	7300	-23.56	20241010	4850	15.05	20240805	3.95	N	058630	500	97 억	2285346	N	N	274	N	N
24	20241127	100624	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5620	-190	5	-3.27	533903470	94534	27.74	5770	5770	5560	7550	4070	5810	5646.01	11.69	-20370	6043	5926	5713	5596	5383	5985	5655	98	1740	500	4410	10	1	19543877	1098	5.02	0.94	12	0.48	1119.00	5978.00	7300	20241010	-23.01	4850	20240805	15.88	7300	-23.01	20241010	4850	15.88	20240805	7300	-23.01	20241010	4850	15.88	20240805	3.95	N	058630	500	97 억	2285346	N	N	274	N	N
25	20241127	090622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5680	-130	5	-2.24	133148890	23325	6.85	5770	5770	5670	7550	4070	5810	5703.87	11.69	-7750	6043	5926	5713	5596	5383	5985	5655	98	1740	500	4410	10	1	19543877	1110	5.08	0.95	12	0.12	1119.00	5978.00	7300	20241010	-22.19	4850	20240805	17.11	7300	-22.19	20241010	4850	17.11	20240805	7300	-22.19	20241010	4850	17.11	20240805	3.95	N	058630	500	97 억	2285346	N	N	274	N	N
26	20241126	160616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5810	160	2	2.83	1922936180	339477	43.62	5680	5830	5500	7340	3960	5650	5664.19	11.77	-13863	5983	5816	5563	5396	5143	5900	5480	98	1690	500	4290	10	1	19543877	1135	5.19	0.97	12	1.74	1119.00	5978.00	7300	20241010	-20.41	4850	20240805	19.79	7300	-20.41	20241010	4850	19.79	20240805	7300	-20.41	20241010	4850	19.79	20240805	3.61	N	058630	500	97 억	2300043	N	N	274	N	N
27	20241126	150621	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5780	130	2	2.30	1838378990	324862	41.75	5680	5830	5500	7340	3960	5650	5658.95	11.77	-12076	5983	5816	5563	5396	5143	5900	5480	98	1690	500	4290	10	1	19543877	1130	5.17	0.97	12	1.66	1119.00	5978.00	7300	20241010	-20.82	4850	20240805	19.18	7300	-20.82	20241010	4850	19.18	20240805	7300	-20.82	20241010	4850	19.18	20240805	3.61	N	058630	500	97 억	2300043	N	N	13	N	N
28	20241126	140619	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5670	20	2	0.35	1345184070	239276	30.75	5680	5740	5500	7340	3960	5650	5621.89	11.77	-13841	5983	5816	5563	5396	5143	5900	5480	98	1690	500	4290	10	1	19543877	1108	5.07	0.95	12	1.22	1119.00	5978.00	7300	20241010	-22.33	4850	20240805	16.91	7300	-22.33	20241010	4850	16.91	20240805	7300	-22.33	20241010	4850	16.91	20240805	3.61	N	058630	500	97 억	2300043	N	N	13	N	N
29	20241126	130618	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5690	40	2	0.71	1206366830	214734	27.59	5680	5740	5500	7340	3960	5650	5617.96	11.77	-18987	5983	5816	5563	5396	5143	5900	5480	98	1690	500	4290	10	1	19543877	1112	5.08	0.95	12	1.10	1119.00	5978.00	7300	20241010	-22.05	4850	20240805	17.32	7300	-22.05	20241010	4850	17.32	20240805	7300	-22.05	20241010	4850	17.32	20240805	3.61	N	058630	500	97 억	2300043	N	N	13	N	N
30	20241126	120623	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5660	10	2	0.18	994880000	177463	22.80	5680	5740	5500	7340	3960	5650	5606.13	11.77	-6617	5983	5816	5563	5396	5143	5900	5480	98	1690	500	4290	10	1	19543877	1106	5.06	0.95	12	0.91	1119.00	5978.00	7300	20241010	-22.47	4850	20240805	16.70	7300	-22.47	20241010	4850	16.70	20240805	7300	-22.47	20241010	4850	16.70	20240805	3.61	N	058630	500	97 억	2300043	N	N	13	N	N
31	20241126	110626	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5640	-10	5	-0.18	936472970	167115	21.47	5680	5740	5500	7340	3960	5650	5603.76	11.77	-6124	5983	5816	5563	5396	5143	5900	5480	98	1690	500	4290	10	1	19543877	1102	5.04	0.94	12	0.86	1119.00	5978.00	7300	20241010	-22.74	4850	20240805	16.29	7300	-22.74	20241010	4850	16.29	20240805	7300	-22.74	20241010	4850	16.29	20240805	3.61	N	058630	500	97 억	2300043	N	N	13	N	N
32	20241126	100627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5580	-70	5	-1.24	698744190	124652	16.02	5680	5740	5500	7340	3960	5650	5605.56	11.77	-11771	5983	5816	5563	5396	5143	5900	5480	98	1690	500	4290	10	1	19543877	1091	4.99	0.93	12	0.64	1119.00	5978.00	7300	20241010	-23.56	4850	20240805	15.05	7300	-23.56	20241010	4850	15.05	20240805	7300	-23.56	20241010	4850	15.05	20240805	3.61	N	058630	500	97 억	2300043	N	N	13	N	N
33	20241126	090622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5610	-40	5	-0.71	214413320	37953	4.88	5680	5740	5610	7340	3960	5650	5649.44	11.77	-18104	5983	5816	5563	5396	5143	5900	5480	98	1690	500	4290	10	1	19543877	1096	5.01	0.94	12	0.19	1119.00	5978.00	7300	20241010	-23.15	4850	20240805	15.67	7300	-23.15	20241010	4850	15.67	20240805	7300	-23.15	20241010	4850	15.67	20240805	3.61	N	058630	500	97 억	2300043	N	N	13	N	N
34	20241125	160607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5650	430	2	8.24	4243387640	765791	58.23	5310	5730	5310	6780	3660	5220	5540.96	11.13	112521	6153	5686	5433	4966	4713	5560	4840	98	1560	500	3960	10	1	19543877	1104	5.05	0.95	12	3.92	1119.00	5978.00	7300	20241010	-22.60	4850	20240805	16.49	7300	-22.60	20241010	4850	16.49	20240805	7300	-22.60	20241010	4850	16.49	20240805	2.97	N	058630	500	97 억	2175707	N	N	13	N	N
35	20241125	150618	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5620	400	2	7.66	4050561740	731481	55.62	5310	5730	5310	6780	3660	5220	5537.48	11.13	109395	6153	5686	5433	4966	4713	5560	4840	98	1560	500	3960	10	1	19543877	1098	5.02	0.94	12	3.74	1119.00	5978.00	7300	20241010	-23.01	4850	20240805	15.88	7300	-23.01	20241010	4850	15.88	20240805	7300	-23.01	20241010	4850	15.88	20240805	2.97	N	058630	500	97 억	2175707	N	N	16	N	N
36	20241125	140617	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5600	380	2	7.28	3883613710	701635	53.35	5310	5730	5310	6780	3660	5220	5535.09	11.13	102966	6153	5686	5433	4966	4713	5560	4840	98	1560	500	3960	10	1	19543877	1094	5.00	0.94	12	3.59	1119.00	5978.00	7300	20241010	-23.29	4850	20240805	15.46	7300	-23.29	20241010	4850	15.46	20240805	7300	-23.29	20241010	4850	15.46	20240805	2.97	N	058630	500	97 억	2175707	N	N	16	N	N
37	20241125	130611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5630	410	2	7.85	3667731310	663200	50.43	5310	5730	5310	6780	3660	5220	5530.35	11.13	103467	6153	5686	5433	4966	4713	5560	4840	98	1560	500	3960	10	1	19543877	1100	5.03	0.94	12	3.39	1119.00	5978.00	7300	20241010	-22.88	4850	20240805	16.08	7300	-22.88	20241010	4850	16.08	20240805	7300	-22.88	20241010	4850	16.08	20240805	2.97	N	058630	500	97 억	2175707	N	N	16	N	N
38	20241125	120620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5630	410	2	7.85	3491960400	631815	48.04	5310	5730	5310	6780	3660	5220	5526.87	11.13	97196	6153	5686	5433	4966	4713	5560	4840	98	1560	500	3960	10	1	19543877	1100	5.03	0.94	12	3.23	1119.00	5978.00	7300	20241010	-22.88	4850	20240805	16.08	7300	-22.88	20241010	4850	16.08	20240805	7300	-22.88	20241010	4850	16.08	20240805	2.97	N	058630	500	97 억	2175707	N	N	16	N	N
39	20241125	110614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5680	460	2	8.81	3032234690	550502	41.86	5310	5700	5310	6780	3660	5220	5508.13	11.13	95048	6153	5686	5433	4966	4713	5560	4840	98	1560	500	3960	10	1	19543877	1110	5.08	0.95	12	2.82	1119.00	5978.00	7300	20241010	-22.19	4850	20240805	17.11	7300	-22.19	20241010	4850	17.11	20240805	7300	-22.19	20241010	4850	17.11	20240805	2.97	N	058630	500	97 억	2175707	N	N	16	N	N
40	20241125	100608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5530	310	2	5.94	2187626700	399645	30.39	5310	5590	5310	6780	3660	5220	5473.92	11.13	97419	6153	5686	5433	4966	4713	5560	4840	98	1560	500	3960	10	1	19543877	1081	4.94	0.93	12	2.04	1119.00	5978.00	7300	20241010	-24.25	4850	20240805	14.02	7300	-24.25	20241010	4850	14.02	20240805	7300	-24.25	20241010	4850	14.02	20240805	2.97	N	058630	500	97 억	2175707	N	N	16	N	N
41	20241125	090608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5490	270	2	5.17	910955580	167830	12.76	5310	5540	5310	6780	3660	5220	5427.85	11.13	43498	6153	5686	5433	4966	4713	5560	4840	98	1560	500	3960	10	1	19543877	1073	4.91	0.92	12	0.86	1119.00	5978.00	7300	20241010	-24.79	4850	20240805	13.20	7300	-24.79	20241010	4850	13.20	20240805	7300	-24.79	20241010	4850	13.20	20240805	2.97	N	058630	500	97 억	2175707	N	N	16	N	N
42	20241122	160539	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5220	-470	5	-8.26	7077396740	1301990	87.46	5720	5900	5180	7390	3990	5690	5436.32	10.71	5166	7270	6480	6050	5260	4830	6265	5045	98	1700	500	4320	10	1	19543877	1020	4.66	0.87	12	6.66	1119.00	5978.00	7300	20241010	-28.49	4850	20240805	7.63	7300	-28.49	20241010	4850	7.63	20240805	7300	-28.49	20241010	4850	7.63	20240805	3.28	N	058630	500	97 억	2092786	N	N	16	N	N
43	20241122	150544	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5220	-470	5	-8.26	6799305420	1248623	83.88	5720	5900	5180	7390	3990	5690	5445.40	10.71	6477	7270	6480	6050	5260	4830	6265	5045	98	1700	500	4320	10	1	19543877	1020	4.66	0.87	12	6.39	1119.00	5978.00	7300	20241010	-28.49	4850	20240805	7.63	7300	-28.49	20241010	4850	7.63	20240805	7300	-28.49	20241010	4850	7.63	20240805	3.28	N	058630	500	97 억	2092786	N	N	0	N	N
44	20241122	140546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5270	-420	5	-7.38	5600164560	1018809	68.44	5720	5900	5260	7390	3990	5690	5496.73	10.71	-3310	7270	6480	6050	5260	4830	6265	5045	98	1700	500	4320	10	1	19543877	1030	4.71	0.88	12	5.21	1119.00	5978.00	7300	20241010	-27.81	4850	20240805	8.66	7300	-27.81	20241010	4850	8.66	20240805	7300	-27.81	20241010	4850	8.66	20240805	3.28	N	058630	500	97 억	2092786	N	N	0	N	N
45	20241122	130544	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5330	-360	5	-6.33	4912280380	889223	59.73	5720	5900	5300	7390	3990	5690	5524.20	10.71	58070	7270	6480	6050	5260	4830	6265	5045	98	1700	500	4320	10	1	19543877	1042	4.76	0.89	12	4.55	1119.00	5978.00	7300	20241010	-26.99	4850	20240805	9.90	7300	-26.99	20241010	4850	9.90	20240805	7300	-26.99	20241010	4850	9.90	20240805	3.28	N	058630	500	97 억	2092786	N	N	0	N	N
46	20241122	120546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5370	-320	5	-5.62	4291651410	772842	51.92	5720	5900	5350	7390	3990	5690	5553.04	10.71	81920	7270	6480	6050	5260	4830	6265	5045	98	1700	500	4320	10	1	19543877	1050	4.80	0.90	12	3.95	1119.00	5978.00	7300	20241010	-26.44	4850	20240805	10.72	7300	-26.44	20241010	4850	10.72	20240805	7300	-26.44	20241010	4850	10.72	20240805	3.28	N	058630	500	97 억	2092786	N	N	0	N	N
47	20241122	110542	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5420	-270	5	-4.75	3477210390	621743	41.77	5720	5900	5350	7390	3990	5690	5592.65	10.71	87928	7270	6480	6050	5260	4830	6265	5045	98	1700	500	4320	10	1	19543877	1059	4.84	0.91	12	3.18	1119.00	5978.00	7300	20241010	-25.75	4850	20240805	11.75	7300	-25.75	20241010	4850	11.75	20240805	7300	-25.75	20241010	4850	11.75	20240805	3.28	N	058630	500	97 억	2092786	N	N	0	N	N
48	20241122	100552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5720	30	2	0.53	1209195130	208970	14.04	5720	5900	5680	7390	3990	5690	5786.56	10.71	25334	7270	6480	6050	5260	4830	6265	5045	98	1700	500	4320	10	1	19543877	1118	5.11	0.96	12	1.07	1119.00	5978.00	7300	20241010	-21.64	4850	20240805	17.94	7300	-21.64	20241010	4850	17.94	20240805	7300	-21.64	20241010	4850	17.94	20240805	3.28	N	058630	500	97 억	2092786	N	N	0	N	N
49	20241122	090547	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5850	160	2	2.81	376901600	64925	4.36	5720	5860	5720	7390	3990	5690	5805.59	10.71	15238	7270	6480	6050	5260	4830	6265	5045	98	1700	500	4320	10	1	19543877	1143	5.23	0.98	12	0.33	1119.00	5978.00	7300	20241010	-19.86	4850	20240805	20.62	7300	-19.86	20241010	4850	20.62	20240805	7300	-19.86	20241010	4850	20.62	20240805	3.28	N	058630	500	97 억	2092786	N	N	0	N	N
50	20241121	160542	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5690	-1090	5	-16.08	8951963920	1475967	308.34	6800	6840	5620	8810	4750	6780	6065.39	12.01	-247487	7033	6906	6723	6596	6413	6970	6660	98	2030	500	5150	10	1	19543877	1112	5.08	0.95	12	7.55	1119.00	5978.00	7300	20241010	-22.05	4850	20240805	17.32	7300	-22.05	20241010	4850	17.32	20240805	7300	-22.05	20241010	4850	17.32	20240805	3.35	N	058630	500	97 억	2346259	N	N	31	N	N
51	20241121	150553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5700	-1080	5	-15.93	8428088760	1383571	289.04	6800	6840	5640	8810	4750	6780	6091.55	12.01	-236403	7033	6906	6723	6596	6413	6970	6660	98	2030	500	5150	10	1	19543877	1114	5.09	0.95	12	7.08	1119.00	5978.00	7300	20241010	-21.92	4850	20240805	17.53	7300	-21.92	20241010	4850	17.53	20240805	7300	-21.92	20241010	4850	17.53	20240805	3.35	N	058630	500	97 억	2346259	N	N	31	N	N
52	20241121	140553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5820	-960	5	-14.16	7118970580	1155658	241.43	6800	6840	5720	8810	4750	6780	6160.10	12.01	-207026	7033	6906	6723	6596	6413	6970	6660	98	2030	500	5150	10	1	19543877	1137	5.20	0.97	12	5.91	1119.00	5978.00	7300	20241010	-20.27	4850	20240805	20.00	7300	-20.27	20241010	4850	20.00	20240805	7300	-20.27	20241010	4850	20.00	20240805	3.35	N	058630	500	97 억	2346259	N	N	31	N	N
53	20241121	130548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5990	-790	5	-11.65	5810997170	932903	194.89	6800	6840	5730	8810	4750	6780	6228.94	12.01	-161329	7033	6906	6723	6596	6413	6970	6660	98	2030	500	5150	10	1	19543877	1171	5.35	1.00	12	4.77	1119.00	5978.00	7300	20241010	-17.95	4850	20240805	23.51	7300	-17.95	20241010	4850	23.51	20240805	7300	-17.95	20241010	4850	23.51	20240805	3.35	N	058630	500	97 억	2346259	N	N	31	N	N
54	20241121	120548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	5990	-790	5	-11.65	4195011490	660668	138.02	6800	6840	5830	8810	4750	6780	6349.65	12.01	-90345	7033	6906	6723	6596	6413	6970	6660	98	2030	500	5150	10	1	19543877	1171	5.35	1.00	12	3.38	1119.00	5978.00	7300	20241010	-17.95	4850	20240805	23.51	7300	-17.95	20241010	4850	23.51	20240805	7300	-17.95	20241010	4850	23.51	20240805	3.35	N	058630	500	97 억	2346259	N	N	31	N	N
55	20241121	110548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6400	-380	5	-5.60	2264994500	342055	71.46	6800	6840	6380	8810	4750	6780	6621.73	12.01	-122917	7033	6906	6723	6596	6413	6970	6660	98	2030	500	5150	10	1	19543877	1251	5.72	1.07	12	1.75	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	3.35	N	058630	500	97 억	2346259	N	N	31	N	N
56	20241121	100551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6640	-140	5	-2.06	1683793910	252783	52.81	6800	6840	6520	8810	4750	6780	6661.03	12.01	-106383	7033	6906	6723	6596	6413	6970	6660	98	2030	500	5150	10	1	19543877	1298	5.93	1.11	12	1.29	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	3.35	N	058630	500	97 억	2346259	N	N	31	N	N
57	20241121	090551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6630	-150	5	-2.21	864646840	128150	26.77	6800	6840	6610	8810	4750	6780	6747.15	12.01	-65614	7033	6906	6723	6596	6413	6970	6660	98	2030	500	5150	10	1	19543877	1296	5.92	1.11	12	0.66	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	3.35	N	058630	500	97 억	2346259	N	N	31	N	N
58	20241120	160545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6780	250	2	3.83	3189811790	475582	256.28	6570	6850	6540	8480	4580	6530	6706.54	11.83	28498	6736	6632	6516	6412	6296	6685	6465	98	1950	500	4960	10	1	19543877	1325	6.06	1.13	12	2.43	1119.00	5978.00	7300	20241010	-7.12	4850	20240805	39.79	7300	-7.12	20241010	4850	39.79	20240805	7300	-7.12	20241010	4850	39.79	20240805	3.33	N	058630	500	97 억	2312421	N	N	31	N	N
59	20241120	150554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6730	200	2	3.06	2954324310	440704	237.49	6570	6850	6540	8480	4580	6530	6703.65	11.83	29058	6736	6632	6516	6412	6296	6685	6465	98	1950	500	4960	10	1	19543877	1315	6.01	1.13	12	2.25	1119.00	5978.00	7300	20241010	-7.81	4850	20240805	38.76	7300	-7.81	20241010	4850	38.76	20240805	7300	-7.81	20241010	4850	38.76	20240805	3.33	N	058630	500	97 억	2312421	N	N	789	N	N
60	20241120	140554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6760	230	2	3.52	2655809600	396366	213.60	6570	6850	6540	8480	4580	6530	6700.40	11.83	24369	6736	6632	6516	6412	6296	6685	6465	98	1950	500	4960	10	1	19543877	1321	6.04	1.13	12	2.03	1119.00	5978.00	7300	20241010	-7.40	4850	20240805	39.38	7300	-7.40	20241010	4850	39.38	20240805	7300	-7.40	20241010	4850	39.38	20240805	3.33	N	058630	500	97 억	2312421	N	N	789	N	N
61	20241120	130554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6720	190	2	2.91	2021362660	302894	163.23	6570	6800	6540	8480	4580	6530	6673.50	11.83	23549	6736	6632	6516	6412	6296	6685	6465	98	1950	500	4960	10	1	19543877	1313	6.01	1.12	12	1.55	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	3.33	N	058630	500	97 억	2312421	N	N	789	N	N
62	20241120	120555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6660	130	2	1.99	1762469980	264218	142.38	6570	6800	6540	8480	4580	6530	6670.51	11.83	15369	6736	6632	6516	6412	6296	6685	6465	98	1950	500	4960	10	1	19543877	1302	5.95	1.11	12	1.35	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	3.33	N	058630	500	97 억	2312421	N	N	789	N	N
63	20241120	110555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6670	140	2	2.14	1647043610	246812	133.00	6570	6800	6540	8480	4580	6530	6673.27	11.83	12992	6736	6632	6516	6412	6296	6685	6465	98	1950	500	4960	10	1	19543877	1304	5.96	1.12	12	1.26	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	3.33	N	058630	500	97 억	2312421	N	N	789	N	N
64	20241120	100555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6600	70	2	1.07	1492625830	223553	120.47	6570	6800	6540	8480	4580	6530	6676.83	11.83	7709	6736	6632	6516	6412	6296	6685	6465	98	1950	500	4960	10	1	19543877	1290	5.90	1.10	12	1.14	1119.00	5978.00	7300	20241010	-9.59	4850	20240805	36.08	7300	-9.59	20241010	4850	36.08	20240805	7300	-9.59	20241010	4850	36.08	20240805	3.33	N	058630	500	97 억	2312421	N	N	789	N	N
65	20241120	090554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6780	250	2	3.83	460446340	68918	37.14	6570	6780	6560	8480	4580	6530	6681.08	11.83	8311	6736	6632	6516	6412	6296	6685	6465	98	1950	500	4960	10	1	19543877	1325	6.06	1.13	12	0.35	1119.00	5978.00	7300	20241010	-7.12	4850	20240805	39.79	7300	-7.12	20241010	4850	39.79	20240805	7300	-7.12	20241010	4850	39.79	20240805	3.33	N	058630	500	97 억	2312421	N	N	789	N	N
66	20241119	160525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6530	30	2	0.46	1213450480	185512	115.21	6400	6620	6400	8450	4550	6500	6541.11	11.77	12785	6713	6606	6513	6406	6313	6660	6460	98	1950	500	4940	10	1	19543877	1276	5.84	1.09	12	0.95	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	3.34	N	058630	500	97 억	2299395	N	N	789	N	N
67	20241119	150532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6520	20	2	0.31	1187592780	181554	112.75	6400	6620	6400	8450	4550	6500	6541.27	11.77	13291	6713	6606	6513	6406	6313	6660	6460	98	1950	500	4940	10	1	19543877	1274	5.83	1.09	12	0.93	1119.00	5978.00	7300	20241010	-10.68	4850	20240805	34.43	7300	-10.68	20241010	4850	34.43	20240805	7300	-10.68	20241010	4850	34.43	20240805	3.34	N	058630	500	97 억	2299395	N	N	65	N	N
68	20241119	140530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6510	10	2	0.15	995521710	152023	94.41	6400	6620	6400	8450	4550	6500	6548.50	11.77	14552	6713	6606	6513	6406	6313	6660	6460	98	1950	500	4940	10	1	19543877	1272	5.82	1.09	12	0.78	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	3.34	N	058630	500	97 억	2299395	N	N	65	N	N
69	20241119	130532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6530	30	2	0.46	857588480	130904	81.29	6400	6620	6400	8450	4550	6500	6551.28	11.77	16735	6713	6606	6513	6406	6313	6660	6460	98	1950	500	4940	10	1	19543877	1276	5.84	1.09	12	0.67	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	3.34	N	058630	500	97 억	2299395	N	N	65	N	N
70	20241119	120527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6550	50	2	0.77	807561290	123252	76.54	6400	6620	6400	8450	4550	6500	6552.12	11.77	16884	6713	6606	6513	6406	6313	6660	6460	98	1950	500	4940	10	1	19543877	1280	5.85	1.10	12	0.63	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	3.34	N	058630	500	97 억	2299395	N	N	65	N	N
71	20241119	110533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6520	20	2	0.31	733554520	111929	69.51	6400	6620	6400	8450	4550	6500	6553.75	11.77	14489	6713	6606	6513	6406	6313	6660	6460	98	1950	500	4940	10	1	19543877	1274	5.83	1.09	12	0.57	1119.00	5978.00	7300	20241010	-10.68	4850	20240805	34.43	7300	-10.68	20241010	4850	34.43	20240805	7300	-10.68	20241010	4850	34.43	20240805	3.34	N	058630	500	97 억	2299395	N	N	65	N	N
72	20241119	100548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6580	80	2	1.23	581378670	88720	55.10	6400	6620	6400	8450	4550	6500	6552.97	11.77	13286	6713	6606	6513	6406	6313	6660	6460	98	1950	500	4940	10	1	19543877	1286	5.88	1.10	12	0.45	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	3.34	N	058630	500	97 억	2299395	N	N	65	N	N
73	20241119	090543	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6480	-20	5	-0.31	124087940	19221	11.94	6400	6530	6400	8450	4550	6500	6455.83	11.77	-1533	6713	6606	6513	6406	6313	6660	6460	98	1950	500	4940	10	1	19543877	1266	5.79	1.08	12	0.10	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	3.34	N	058630	500	97 억	2299395	N	N	65	N	N
74	20241118	160528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6500	50	2	0.78	1050986100	160751	124.37	6480	6620	6420	8380	4520	6450	6537.98	11.92	-30409	6650	6550	6390	6290	6130	6600	6340	98	1930	500	4900	10	1	19543877	1270	5.81	1.09	12	0.82	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	3.80	N	058630	500	97 억	2329673	N	N	65	N	N
75	20241118	150532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6480	30	2	0.47	995688550	152226	117.77	6480	6620	6420	8380	4520	6450	6540.86	11.92	-27078	6650	6550	6390	6290	6130	6600	6340	98	1930	500	4900	10	1	19543877	1266	5.79	1.08	12	0.78	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	3.80	N	058630	500	97 억	2329673	N	N	115	N	N
76	20241118	140533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6500	50	2	0.78	904663570	138138	106.87	6480	6620	6420	8380	4520	6450	6548.98	11.92	-26407	6650	6550	6390	6290	6130	6600	6340	98	1930	500	4900	10	1	19543877	1270	5.81	1.09	12	0.71	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	3.80	N	058630	500	97 억	2329673	N	N	115	N	N
77	20241118	130531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6470	20	2	0.31	861748880	131505	101.74	6480	6620	6420	8380	4520	6450	6552.97	11.92	-23368	6650	6550	6390	6290	6130	6600	6340	98	1930	500	4900	10	1	19543877	1264	5.78	1.08	12	0.67	1119.00	5978.00	7300	20241010	-11.37	4850	20240805	33.40	7300	-11.37	20241010	4850	33.40	20240805	7300	-11.37	20241010	4850	33.40	20240805	3.80	N	058630	500	97 억	2329673	N	N	115	N	N
78	20241118	120534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6470	20	2	0.31	817290560	124657	96.44	6480	6620	6420	8380	4520	6450	6556.32	11.92	-18855	6650	6550	6390	6290	6130	6600	6340	98	1930	500	4900	10	1	19543877	1264	5.78	1.08	12	0.64	1119.00	5978.00	7300	20241010	-11.37	4850	20240805	33.40	7300	-11.37	20241010	4850	33.40	20240805	7300	-11.37	20241010	4850	33.40	20240805	3.80	N	058630	500	97 억	2329673	N	N	115	N	N
79	20241118	110531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6540	90	2	1.40	695326080	105904	81.93	6480	6620	6420	8380	4520	6450	6565.63	11.92	-16286	6650	6550	6390	6290	6130	6600	6340	98	1930	500	4900	10	1	19543877	1278	5.84	1.09	12	0.54	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	3.80	N	058630	500	97 억	2329673	N	N	115	N	N
80	20241118	100529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6590	140	2	2.17	475959520	72478	56.07	6480	6620	6420	8380	4520	6450	6566.95	11.92	-12364	6650	6550	6390	6290	6130	6600	6340	98	1930	500	4900	10	1	19543877	1288	5.89	1.10	12	0.37	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	3.80	N	058630	500	97 억	2329673	N	N	115	N	N
81	20241118	090526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6470	20	2	0.31	36464900	5641	4.36	6480	6480	6420	8380	4520	6450	6464.26	11.92	-2213	6650	6550	6390	6290	6130	6600	6340	98	1930	500	4900	10	1	19543877	1264	5.78	1.08	12	0.03	1119.00	5978.00	7300	20241010	-11.37	4850	20240805	33.40	7300	-11.37	20241010	4850	33.40	20240805	7300	-11.37	20241010	4850	33.40	20240805	3.80	N	058630	500	97 억	2329673	N	N	115	N	N
82	20241115	160543	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6450	90	2	1.42	818883440	128803	56.24	6290	6490	6230	8260	4460	6360	6357.56	11.92	-5240	6600	6480	6310	6190	6020	6540	6250	98	1900	500	4830	10	1	19543877	1261	5.76	1.08	12	0.66	1119.00	5978.00	7300	20241010	-11.64	4850	20240805	32.99	7300	-11.64	20241010	4850	32.99	20240805	7300	-11.64	20241010	4850	32.99	20240805	3.79	N	058630	500	97 억	2330492	N	N	115	N	N
83	20241115	150556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6440	80	2	1.26	771623540	121475	53.04	6290	6490	6230	8260	4460	6360	6352.12	11.92	-1660	6600	6480	6310	6190	6020	6540	6250	98	1900	500	4830	10	1	19543877	1259	5.76	1.08	12	0.62	1119.00	5978.00	7300	20241010	-11.78	4850	20240805	32.78	7300	-11.78	20241010	4850	32.78	20240805	7300	-11.78	20241010	4850	32.78	20240805	3.79	N	058630	500	97 억	2330492	N	N	33	N	N
84	20241115	140551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6440	80	2	1.26	651392360	102819	44.89	6290	6450	6230	8260	4460	6360	6335.33	11.92	-2501	6600	6480	6310	6190	6020	6540	6250	98	1900	500	4830	10	1	19543877	1259	5.76	1.08	12	0.53	1119.00	5978.00	7300	20241010	-11.78	4850	20240805	32.78	7300	-11.78	20241010	4850	32.78	20240805	7300	-11.78	20241010	4850	32.78	20240805	3.79	N	058630	500	97 억	2330492	N	N	33	N	N
85	20241115	130552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6400	40	2	0.63	548721270	86786	37.89	6290	6430	6230	8260	4460	6360	6322.69	11.92	-5779	6600	6480	6310	6190	6020	6540	6250	98	1900	500	4830	10	1	19543877	1251	5.72	1.07	12	0.44	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	2330492	N	N	33	N	N
86	20241115	120555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6340	-20	5	-0.31	457236470	72440	31.63	6290	6430	6230	8260	4460	6360	6311.93	11.92	-15361	6600	6480	6310	6190	6020	6540	6250	98	1900	500	4830	10	1	19543877	1239	5.67	1.06	12	0.37	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	2330492	N	N	33	N	N
87	20241115	110542	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6370	10	2	0.16	422263240	66916	29.22	6290	6430	6230	8260	4460	6360	6310.35	11.92	-15836	6600	6480	6310	6190	6020	6540	6250	98	1900	500	4830	10	1	19543877	1245	5.69	1.07	12	0.34	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	2330492	N	N	33	N	N
88	20241115	100542	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6250	-110	5	-1.73	328070910	51953	22.68	6290	6430	6230	8260	4460	6360	6314.76	11.92	-13833	6600	6480	6310	6190	6020	6540	6250	98	1900	500	4830	10	1	19543877	1221	5.59	1.05	12	0.27	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	3.79	N	058630	500	97 억	2330492	N	N	33	N	N
89	20241115	090547	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6350	-10	5	-0.16	68680260	10843	4.73	6290	6430	6290	8260	4460	6360	6334.06	11.92	-1347	6600	6480	6310	6190	6020	6540	6250	98	1900	500	4830	10	1	19543877	1241	5.67	1.06	12	0.06	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	3.79	N	058630	500	97 억	2330492	N	N	33	N	N
90	20241114	160537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6430	250	2	4.05	839769540	133627	127.43	6140	6430	6140	8030	4330	6180	6284.43	11.70	19742	6533	6356	6213	6036	5893	6285	5965	98	1850	500	4690	10	1	19543877	1257	5.75	1.08	12	0.68	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	3.70	N	058630	500	97 억	2286492	N	N	0	N	N
91	20241114	150540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6320	140	2	2.27	680720430	108657	103.62	6140	6370	6140	8030	4330	6180	6264.86	11.70	14967	6533	6356	6213	6036	5893	6285	5965	98	1850	500	4690	10	1	19543877	1235	5.65	1.06	12	0.56	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	3.70	N	058630	500	97 억	2286492	N	N	0	N	N
92	20241114	140535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6350	170	2	2.75	611560980	97722	93.19	6140	6370	6140	8030	4330	6180	6258.17	11.70	14822	6533	6356	6213	6036	5893	6285	5965	98	1850	500	4690	10	1	19543877	1241	5.67	1.06	12	0.50	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	3.70	N	058630	500	97 억	2286492	N	N	0	N	N
93	20241114	130536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6270	90	2	1.46	525862230	84167	80.26	6140	6360	6140	8030	4330	6180	6247.84	11.70	6532	6533	6356	6213	6036	5893	6285	5965	98	1850	500	4690	10	1	19543877	1225	5.60	1.05	12	0.43	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	3.70	N	058630	500	97 억	2286492	N	N	0	N	N
94	20241114	120536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6340	160	2	2.59	472851310	75780	72.27	6140	6360	6140	8030	4330	6180	6239.79	11.70	8400	6533	6356	6213	6036	5893	6285	5965	98	1850	500	4690	10	1	19543877	1239	5.67	1.06	12	0.39	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	3.70	N	058630	500	97 억	2286492	N	N	0	N	N
95	20241114	110538	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6260	80	2	1.29	228340130	36716	35.01	6140	6300	6140	8030	4330	6180	6219.09	11.70	4780	6533	6356	6213	6036	5893	6285	5965	98	1850	500	4690	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	3.70	N	058630	500	97 억	2286492	N	N	0	N	N
96	20241114	100556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6250	70	2	1.13	66427270	10644	10.15	6140	6300	6140	8030	4330	6180	6240.82	11.70	2344	6533	6356	6213	6036	5893	6285	5965	98	1850	500	4690	10	1	19543877	1221	5.59	1.05	12	0.05	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	3.70	N	058630	500	97 억	2286492	N	N	0	N	N
97	20241114	090532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6180	0	3	0.00	0	0	0.00	0	0	0	8030	4330	6180	0.00	11.70	0	6533	6356	6213	6036	5893	6285	5965	98	1850	500	4690	10	1	19543877	1208	5.52	1.03	12	0.00	1119.00	5978.00	7300	20241010	-15.34	4850	20240805	27.42	7300	-15.34	20241010	4850	27.42	20240805	7300	-15.34	20241010	4850	27.42	20240805	3.70	N	058630	500	97 억	2286492	N	N	0	N	N
98	20241113	160309	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6180	-220	5	-3.44	647324670	104779	57.61	6300	6390	6070	8320	4480	6400	6178.00	11.86	-30330	6740	6570	6330	6160	5920	6655	6245	98	1920	500	4860	10	1	19543877	1208	5.52	1.03	12	0.54	1119.00	5978.00	7300	20241010	-15.34	4850	20240805	27.42	7300	-15.34	20241010	4850	27.42	20240805	7300	-15.34	20241010	4850	27.42	20240805	3.65	N	058630	500	97 억	2317212	N	N	0	N	N
99	20241113	150330	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6120	-280	5	-4.38	605120470	97917	53.84	6300	6390	6070	8320	4480	6400	6179.93	11.86	-28071	6740	6570	6330	6160	5920	6655	6245	98	1920	500	4860	10	1	19543877	1196	5.47	1.02	12	0.50	1119.00	5978.00	7300	20241010	-16.16	4850	20240805	26.19	7300	-16.16	20241010	4850	26.19	20240805	7300	-16.16	20241010	4850	26.19	20240805	3.65	N	058630	500	97 억	2317212	N	N	0	N	N
100	20241113	140325	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6200	-200	5	-3.12	424229110	68377	37.60	6300	6390	6070	8320	4480	6400	6204.27	11.86	-23126	6740	6570	6330	6160	5920	6655	6245	98	1920	500	4860	10	1	19543877	1212	5.54	1.04	12	0.35	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	3.65	N	058630	500	97 억	2317212	N	N	0	N	N
101	20241113	130324	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6120	-280	5	-4.38	321530360	51635	28.39	6300	6390	6070	8320	4480	6400	6226.98	11.86	-19173	6740	6570	6330	6160	5920	6655	6245	98	1920	500	4860	10	1	19543877	1196	5.47	1.02	12	0.26	1119.00	5978.00	7300	20241010	-16.16	4850	20240805	26.19	7300	-16.16	20241010	4850	26.19	20240805	7300	-16.16	20241010	4850	26.19	20240805	3.65	N	058630	500	97 억	2317212	N	N	0	N	N
102	20241113	120323	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6200	-200	5	-3.12	232890590	37138	20.42	6300	6390	6160	8320	4480	6400	6270.95	11.86	-17377	6740	6570	6330	6160	5920	6655	6245	98	1920	500	4860	10	1	19543877	1212	5.54	1.04	12	0.19	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	3.65	N	058630	500	97 억	2317212	N	N	0	N	N
103	20241113	110321	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6260	-140	5	-2.19	181224630	28809	15.84	6300	6390	6180	8320	4480	6400	6290.56	11.86	-13980	6740	6570	6330	6160	5920	6655	6245	98	1920	500	4860	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	3.65	N	058630	500	97 억	2317212	N	N	0	N	N
104	20241113	100322	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6320	-80	5	-1.25	100443070	15826	8.70	6300	6390	6300	8320	4480	6400	6346.71	11.86	-9126	6740	6570	6330	6160	5920	6655	6245	98	1920	500	4860	10	1	19543877	1235	5.65	1.06	12	0.08	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	3.65	N	058630	500	97 억	2317212	N	N	0	N	N
105	20241113	090315	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6360	-40	5	-0.62	3387860	537	0.30	6300	6360	6300	8320	4480	6400	6308.86	11.86	-33	6740	6570	6330	6160	5920	6655	6245	98	1920	500	4860	10	1	19543877	1243	5.68	1.06	12	0.00	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	3.65	N	058630	500	97 억	2317212	N	N	0	N	N
106	20241112	160519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6400	130	2	2.07	1142030890	180416	253.37	6290	6500	6090	8150	4390	6270	6329.58	11.93	-12983	6556	6412	6316	6172	6076	6365	6125	98	1880	500	4760	10	1	19543877	1251	5.72	1.07	12	0.92	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	3.75	N	058630	500	97 억	2331580	N	N	33	N	N
107	20241112	150522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6290	20	2	0.32	1094282230	172886	242.79	6290	6500	6090	8150	4390	6270	6329.50	11.93	-12529	6556	6412	6316	6172	6076	6365	6125	98	1880	500	4760	10	1	19543877	1229	5.62	1.05	12	0.88	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	3.75	N	058630	500	97 억	2331580	N	N	33	N	N
108	20241112	140530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6370	100	2	1.59	974851480	154053	216.35	6290	6500	6090	8150	4390	6270	6328.03	11.93	-9742	6556	6412	6316	6172	6076	6365	6125	98	1880	500	4760	10	1	19543877	1245	5.69	1.07	12	0.79	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	3.75	N	058630	500	97 억	2331580	N	N	33	N	N
109	20241112	130524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6320	50	2	0.80	920132860	145431	204.24	6290	6500	6090	8150	4390	6270	6326.94	11.93	-7479	6556	6412	6316	6172	6076	6365	6125	98	1880	500	4760	10	1	19543877	1235	5.65	1.06	12	0.74	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	3.75	N	058630	500	97 억	2331580	N	N	33	N	N
110	20241112	120524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6300	30	2	0.48	875471940	138364	194.31	6290	6500	6090	8150	4390	6270	6327.31	11.93	-6958	6556	6412	6316	6172	6076	6365	6125	98	1880	500	4760	10	1	19543877	1231	5.63	1.05	12	0.71	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	3.75	N	058630	500	97 억	2331580	N	N	33	N	N
111	20241112	110523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6430	160	2	2.55	584901370	92936	130.52	6290	6480	6090	8150	4390	6270	6293.59	11.93	-6322	6556	6412	6316	6172	6076	6365	6125	98	1880	500	4760	10	1	19543877	1257	5.75	1.08	12	0.48	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	3.75	N	058630	500	97 억	2331580	N	N	33	N	N
112	20241112	100522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6200	-70	5	-1.12	224529340	36405	51.13	6290	6290	6090	8150	4390	6270	6167.54	11.93	-3029	6556	6412	6316	6172	6076	6365	6125	98	1880	500	4760	10	1	19543877	1212	5.54	1.04	12	0.19	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	3.75	N	058630	500	97 억	2331580	N	N	33	N	N
113	20241112	090521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6240	-30	5	-0.48	5863810	935	1.31	6290	6290	6240	8150	4390	6270	6271.45	11.93	-526	6556	6412	6316	6172	6076	6365	6125	98	1880	500	4760	10	1	19543877	1220	5.58	1.04	12	0.00	1119.00	5978.00	7300	20241010	-14.52	4850	20240805	28.66	7300	-14.52	20241010	4850	28.66	20240805	7300	-14.52	20241010	4850	28.66	20240805	3.75	N	058630	500	97 억	2331580	N	N	33	N	N
114	20241111	160519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6270	-180	5	-2.79	444106000	70655	61.30	6450	6460	6220	8380	4520	6450	6285.56	12.08	-31527	6610	6530	6420	6340	6230	6570	6380	98	1930	500	4900	10	1	19543877	1225	5.60	1.05	12	0.36	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	3.86	N	058630	500	97 억	2361462	N	N	33	N	N
115	20241111	150535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6260	-190	5	-2.95	377736090	60040	52.09	6450	6460	6230	8380	4520	6450	6291.41	12.08	-28790	6610	6530	6420	6340	6230	6570	6380	98	1930	500	4900	10	1	19543877	1223	5.59	1.05	12	0.31	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	2361462	N	N	188	N	N
116	20241111	140526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6260	-190	5	-2.95	347073570	55143	47.84	6450	6460	6230	8380	4520	6450	6294.06	12.08	-25941	6610	6530	6420	6340	6230	6570	6380	98	1930	500	4900	10	1	19543877	1223	5.59	1.05	12	0.28	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	2361462	N	N	188	N	N
117	20241111	130524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6280	-170	5	-2.64	326654720	51888	45.02	6450	6460	6230	8380	4520	6450	6295.38	12.08	-23320	6610	6530	6420	6340	6230	6570	6380	98	1930	500	4900	10	1	19543877	1227	5.61	1.05	12	0.27	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	3.86	N	058630	500	97 억	2361462	N	N	188	N	N
118	20241111	120521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6270	-180	5	-2.79	271714350	43098	37.39	6450	6460	6240	8380	4520	6450	6304.57	12.08	-19812	6610	6530	6420	6340	6230	6570	6380	98	1930	500	4900	10	1	19543877	1225	5.60	1.05	12	0.22	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	3.86	N	058630	500	97 억	2361462	N	N	188	N	N
119	20241111	110521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6270	-180	5	-2.79	242714340	38465	33.37	6450	6460	6260	8380	4520	6450	6310.00	12.08	-17855	6610	6530	6420	6340	6230	6570	6380	98	1930	500	4900	10	1	19543877	1225	5.60	1.05	12	0.20	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	3.86	N	058630	500	97 억	2361462	N	N	188	N	N
120	20241111	100519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6360	-90	5	-1.40	144282480	22794	19.78	6450	6460	6270	8380	4520	6450	6329.84	12.08	-7749	6610	6530	6420	6340	6230	6570	6380	98	1930	500	4900	10	1	19543877	1243	5.68	1.06	12	0.12	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	3.86	N	058630	500	97 억	2361462	N	N	188	N	N
121	20241111	090517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6400	-50	5	-0.78	16548330	2571	2.23	6450	6460	6390	8380	4520	6450	6436.53	12.08	-1582	6610	6530	6420	6340	6230	6570	6380	98	1930	500	4900	10	1	19543877	1251	5.72	1.07	12	0.01	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	3.86	N	058630	500	97 억	2361462	N	N	188	N	N
122	20241108	160514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6450	140	2	2.22	737989050	114975	130.82	6310	6500	6310	8200	4420	6310	6418.64	12.01	14708	6503	6406	6303	6206	6103	6455	6255	98	1890	500	4790	10	1	19543877	1261	5.76	1.08	12	0.59	1119.00	5978.00	7300	20241010	-11.64	4850	20240805	32.99	7300	-11.64	20241010	4850	32.99	20240805	7300	-11.64	20241010	4850	32.99	20240805	3.78	N	058630	500	97 억	2346511	N	N	188	N	N
123	20241108	150520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6430	120	2	1.90	703213580	109574	124.68	6310	6500	6310	8200	4420	6310	6417.70	12.01	16235	6503	6406	6303	6206	6103	6455	6255	98	1890	500	4790	10	1	19543877	1257	5.75	1.08	12	0.56	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	3.78	N	058630	500	97 억	2346511	N	N	43	N	N
124	20241108	140520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6410	100	2	1.58	661658600	103113	117.33	6310	6500	6310	8200	4420	6310	6416.83	12.01	20921	6503	6406	6303	6206	6103	6455	6255	98	1890	500	4790	10	1	19543877	1253	5.73	1.07	12	0.53	1119.00	5978.00	7300	20241010	-12.19	4850	20240805	32.16	7300	-12.19	20241010	4850	32.16	20240805	7300	-12.19	20241010	4850	32.16	20240805	3.78	N	058630	500	97 억	2346511	N	N	43	N	N
125	20241108	130520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6440	130	2	2.06	565449550	88100	100.24	6310	6500	6310	8200	4420	6310	6418.27	12.01	20464	6503	6406	6303	6206	6103	6455	6255	98	1890	500	4790	10	1	19543877	1259	5.76	1.08	12	0.45	1119.00	5978.00	7300	20241010	-11.78	4850	20240805	32.78	7300	-11.78	20241010	4850	32.78	20240805	7300	-11.78	20241010	4850	32.78	20240805	3.78	N	058630	500	97 억	2346511	N	N	43	N	N
126	20241108	120519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6450	140	2	2.22	458999280	71651	81.53	6310	6480	6310	8200	4420	6310	6406.04	12.01	13635	6503	6406	6303	6206	6103	6455	6255	98	1890	500	4790	10	1	19543877	1261	5.76	1.08	12	0.37	1119.00	5978.00	7300	20241010	-11.64	4850	20240805	32.99	7300	-11.64	20241010	4850	32.99	20240805	7300	-11.64	20241010	4850	32.99	20240805	3.78	N	058630	500	97 억	2346511	N	N	43	N	N
127	20241108	110519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6370	60	2	0.95	298384800	46686	53.12	6310	6440	6310	8200	4420	6310	6391.31	12.01	3449	6503	6406	6303	6206	6103	6455	6255	98	1890	500	4790	10	1	19543877	1245	5.69	1.07	12	0.24	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	3.78	N	058630	500	97 억	2346511	N	N	43	N	N
128	20241108	100526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6380	70	2	1.11	167995170	26338	29.97	6310	6420	6310	8200	4420	6310	6378.43	12.01	6604	6503	6406	6303	6206	6103	6455	6255	98	1890	500	4790	10	1	19543877	1247	5.70	1.07	12	0.13	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	3.78	N	058630	500	97 억	2346511	N	N	43	N	N
129	20241108	090514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6380	70	2	1.11	28761330	4532	5.16	6310	6380	6310	8200	4420	6310	6346.28	12.01	3552	6503	6406	6303	6206	6103	6455	6255	98	1890	500	4790	10	1	19543877	1247	5.70	1.07	12	0.02	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	3.78	N	058630	500	97 억	2346511	N	N	43	N	N
130	20241107	160515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6310	80	2	1.28	554081120	87816	64.17	6220	6400	6200	8090	4370	6230	6310.49	11.92	16626	6730	6480	6330	6080	5930	6405	6005	98	1860	500	4730	10	1	19543877	1233	5.64	1.06	12	0.45	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	2329361	N	N	43	N	N
131	20241107	150516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6370	140	2	2.25	524549330	83144	60.75	6220	6400	6200	8090	4370	6230	6309.89	11.92	15739	6730	6480	6330	6080	5930	6405	6005	98	1860	500	4730	10	1	19543877	1245	5.69	1.07	12	0.43	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	2329361	N	N	22924	N	N
132	20241107	140519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6370	140	2	2.25	481185620	76318	55.77	6220	6400	6200	8090	4370	6230	6306.00	11.92	18610	6730	6480	6330	6080	5930	6405	6005	98	1860	500	4730	10	1	19543877	1245	5.69	1.07	12	0.39	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	2329361	N	N	22924	N	N
133	20241107	130521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6370	140	2	2.25	472761440	74994	54.80	6220	6400	6200	8090	4370	6230	6304.99	11.92	19368	6730	6480	6330	6080	5930	6405	6005	98	1860	500	4730	10	1	19543877	1245	5.69	1.07	12	0.38	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	2329361	N	N	22924	N	N
134	20241107	120517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6340	110	2	1.77	434225340	68957	50.39	6220	6400	6200	8090	4370	6230	6298.03	11.92	17637	6730	6480	6330	6080	5930	6405	6005	98	1860	500	4730	10	1	19543877	1239	5.67	1.06	12	0.35	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	2329361	N	N	22924	N	N
135	20241107	110517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6310	80	2	1.28	236747240	37906	27.70	6220	6320	6200	8090	4370	6230	6246.06	11.92	8196	6730	6480	6330	6080	5930	6405	6005	98	1860	500	4730	10	1	19543877	1233	5.64	1.06	12	0.19	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	2329361	N	N	22924	N	N
136	20241107	100517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6220	-10	5	-0.16	105900070	16986	12.41	6220	6270	6200	8090	4370	6230	6234.83	11.92	-3086	6730	6480	6330	6080	5930	6405	6005	98	1860	500	4730	10	1	19543877	1216	5.56	1.04	12	0.09	1119.00	5978.00	7300	20241010	-14.79	4850	20240805	28.25	7300	-14.79	20241010	4850	28.25	20240805	7300	-14.79	20241010	4850	28.25	20240805	3.84	N	058630	500	97 억	2329361	N	N	22924	N	N
137	20241107	090517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6250	20	2	0.32	38271830	6139	4.49	6220	6250	6220	8090	4370	6230	6235.03	11.92	-1215	6730	6480	6330	6080	5930	6405	6005	98	1860	500	4730	10	1	19543877	1221	5.59	1.05	12	0.03	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	3.84	N	058630	500	97 억	2329361	N	N	22924	N	N
138	20241106	160519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6230	-240	5	-3.71	867359110	136437	89.80	6410	6580	6180	8410	4530	6470	6357.32	12.05	-24419	6703	6586	6423	6306	6143	6645	6365	98	1940	500	4910	10	1	19543877	1218	5.57	1.04	12	0.70	1119.00	5978.00	7300	20241010	-14.66	4850	20240805	28.45	7300	-14.66	20241010	4850	28.45	20240805	7300	-14.66	20241010	4850	28.45	20240805	3.81	N	058630	500	97 억	2354158	N	N	22923	N	N
139	20241106	150534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6240	-230	5	-3.55	773657820	121334	79.86	6410	6580	6210	8410	4530	6470	6376.27	12.05	-22284	6703	6586	6423	6306	6143	6645	6365	98	1940	500	4910	10	1	19543877	1220	5.58	1.04	12	0.62	1119.00	5978.00	7300	20241010	-14.52	4850	20240805	28.66	7300	-14.52	20241010	4850	28.66	20240805	7300	-14.52	20241010	4850	28.66	20240805	3.81	N	058630	500	97 억	2354158	N	N	417	N	N
140	20241106	140530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6290	-180	5	-2.78	621784370	97028	63.87	6410	6580	6270	8410	4530	6470	6408.30	12.05	-20749	6703	6586	6423	6306	6143	6645	6365	98	1940	500	4910	10	1	19543877	1229	5.62	1.05	12	0.50	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	3.81	N	058630	500	97 억	2354158	N	N	417	N	N
141	20241106	130536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6320	-150	5	-2.32	524166350	81502	53.65	6410	6580	6270	8410	4530	6470	6431.33	12.05	-22248	6703	6586	6423	6306	6143	6645	6365	98	1940	500	4910	10	1	19543877	1235	5.65	1.06	12	0.42	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	3.81	N	058630	500	97 억	2354158	N	N	417	N	N
142	20241106	120518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6370	-100	5	-1.55	380084150	58677	38.62	6410	6580	6350	8410	4530	6470	6477.57	12.05	-17967	6703	6586	6423	6306	6143	6645	6365	98	1940	500	4910	10	1	19543877	1245	5.69	1.07	12	0.30	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	3.81	N	058630	500	97 억	2354158	N	N	417	N	N
143	20241106	110522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6420	-50	5	-0.77	297736940	45828	30.16	6410	6580	6410	8410	4530	6470	6496.83	12.05	-11793	6703	6586	6423	6306	6143	6645	6365	98	1940	500	4910	10	1	19543877	1255	5.74	1.07	12	0.23	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	3.81	N	058630	500	97 억	2354158	N	N	417	N	N
144	20241106	100524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6470	0	3	0.00	210686420	32337	21.28	6410	6580	6410	8410	4530	6470	6515.34	12.05	-5381	6703	6586	6423	6306	6143	6645	6365	98	1940	500	4910	10	1	19543877	1264	5.78	1.08	12	0.17	1119.00	5978.00	7300	20241010	-11.37	4850	20240805	33.40	7300	-11.37	20241010	4850	33.40	20240805	7300	-11.37	20241010	4850	33.40	20240805	3.81	N	058630	500	97 억	2354158	N	N	417	N	N
145	20241106	090521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6440	-30	5	-0.46	8490460	1324	0.87	6410	6470	6410	8410	4530	6470	6412.73	12.05	-26	6703	6586	6423	6306	6143	6645	6365	98	1940	500	4910	10	1	19543877	1259	5.76	1.08	12	0.01	1119.00	5978.00	7300	20241010	-11.78	4850	20240805	32.78	7300	-11.78	20241010	4850	32.78	20240805	7300	-11.78	20241010	4850	32.78	20240805	3.81	N	058630	500	97 억	2354158	N	N	417	N	N
146	20241105	160507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6470	160	2	2.54	965182040	151254	108.03	6290	6540	6260	8200	4420	6310	6381.20	11.97	14521	6556	6432	6326	6202	6096	6425	6195	98	1890	500	4790	10	1	19543877	1264	5.78	1.08	12	0.77	1119.00	5978.00	7300	20241010	-11.37	4850	20240805	33.40	7300	-11.37	20241010	4850	33.40	20240805	7300	-11.37	20241010	4850	33.40	20240805	3.76	N	058630	500	97 억	2339715	N	N	417	N	N
147	20241105	150516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6410	100	2	1.58	887649430	139218	99.43	6290	6540	6260	8200	4420	6310	6375.97	11.97	17490	6556	6432	6326	6202	6096	6425	6195	98	1890	500	4790	10	1	19543877	1253	5.73	1.07	12	0.71	1119.00	5978.00	7300	20241010	-12.19	4850	20240805	32.16	7300	-12.19	20241010	4850	32.16	20240805	7300	-12.19	20241010	4850	32.16	20240805	3.76	N	058630	500	97 억	2339715	N	N	17496	N	N
148	20241105	140513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6340	30	2	0.48	783464710	122887	87.77	6290	6540	6260	8200	4420	6310	6375.49	11.97	16978	6556	6432	6326	6202	6096	6425	6195	98	1890	500	4790	10	1	19543877	1239	5.67	1.06	12	0.63	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	3.76	N	058630	500	97 억	2339715	N	N	17496	N	N
149	20241105	130516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6360	50	2	0.79	694229320	108820	77.72	6290	6540	6260	8200	4420	6310	6379.61	11.97	16064	6556	6432	6326	6202	6096	6425	6195	98	1890	500	4790	10	1	19543877	1243	5.68	1.06	12	0.56	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	3.76	N	058630	500	97 억	2339715	N	N	17496	N	N
150	20241105	120512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6370	60	2	0.95	594029490	93010	66.43	6290	6540	6260	8200	4420	6310	6386.73	11.97	17623	6556	6432	6326	6202	6096	6425	6195	98	1890	500	4790	10	1	19543877	1245	5.69	1.07	12	0.48	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	3.76	N	058630	500	97 억	2339715	N	N	17496	N	N
151	20241105	110503	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6400	90	2	1.43	570287680	89289	63.77	6290	6540	6260	8200	4420	6310	6386.99	11.97	18120	6556	6432	6326	6202	6096	6425	6195	98	1890	500	4790	10	1	19543877	1251	5.72	1.07	12	0.46	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	3.76	N	058630	500	97 억	2339715	N	N	17496	N	N
152	20241105	100511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6380	70	2	1.11	129765870	20487	14.63	6290	6400	6260	8200	4420	6310	6334.06	11.97	9043	6556	6432	6326	6202	6096	6425	6195	98	1890	500	4790	10	1	19543877	1247	5.70	1.07	12	0.10	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	3.76	N	058630	500	97 억	2339715	N	N	17496	N	N
153	20241105	090509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6280	-30	5	-0.48	6470610	1031	0.74	6290	6290	6260	8200	4420	6310	6276.05	11.97	-973	6556	6432	6326	6202	6096	6425	6195	98	1890	500	4790	10	1	19543877	1227	5.61	1.05	12	0.01	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	3.76	N	058630	500	97 억	2339715	N	N	17496	N	N
154	20241104	160507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6310	0	3	0.00	881581290	139485	337.61	6310	6450	6220	8200	4420	6310	6320.27	11.99	-3860	6396	6352	6266	6222	6136	6375	6245	98	1890	500	4790	10	1	19543877	1233	5.64	1.06	12	0.71	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	3.76	N	058630	500	97 억	2342444	N	N	17496	N	N
155	20241104	150517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6280	-30	5	-0.48	834187240	131948	319.36	6310	6450	6220	8200	4420	6310	6322.09	11.99	-93	6396	6352	6266	6222	6136	6375	6245	98	1890	500	4790	10	1	19543877	1227	5.61	1.05	12	0.68	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	3.76	N	058630	500	97 억	2342444	N	N	167	N	N
156	20241104	140507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6240	-70	5	-1.11	704864980	111229	269.22	6310	6450	6240	8200	4420	6310	6337.06	11.99	4380	6396	6352	6266	6222	6136	6375	6245	98	1890	500	4790	10	1	19543877	1220	5.58	1.04	12	0.57	1119.00	5978.00	7300	20241010	-14.52	4850	20240805	28.66	7300	-14.52	20241010	4850	28.66	20240805	7300	-14.52	20241010	4850	28.66	20240805	3.76	N	058630	500	97 억	2342444	N	N	167	N	N
157	20241104	130448	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6260	-50	5	-0.79	607070930	95598	231.38	6310	6450	6250	8200	4420	6310	6350.25	11.99	9350	6396	6352	6266	6222	6136	6375	6245	98	1890	500	4790	10	1	19543877	1223	5.59	1.05	12	0.49	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	3.76	N	058630	500	97 억	2342444	N	N	167	N	N
158	20241104	120459	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6320	10	2	0.16	465179840	73042	176.79	6310	6450	6250	8200	4420	6310	6368.66	11.99	3358	6396	6352	6266	6222	6136	6375	6245	98	1890	500	4790	10	1	19543877	1235	5.65	1.06	12	0.37	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	3.76	N	058630	500	97 억	2342444	N	N	167	N	N
159	20241104	110458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6420	110	2	1.74	334743770	52535	127.15	6310	6450	6250	8200	4420	6310	6371.82	11.99	3948	6396	6352	6266	6222	6136	6375	6245	98	1890	500	4790	10	1	19543877	1255	5.74	1.07	12	0.27	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	3.76	N	058630	500	97 억	2342444	N	N	167	N	N
160	20241104	100452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6330	20	2	0.32	133244020	21105	51.08	6310	6370	6250	8200	4420	6310	6313.39	11.99	786	6396	6352	6266	6222	6136	6375	6245	98	1890	500	4790	10	1	19543877	1237	5.66	1.06	12	0.11	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	3.76	N	058630	500	97 억	2342444	N	N	167	N	N
161	20241104	090458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6310	0	3	0.00	2762210	438	1.06	6310	6320	6270	8200	4420	6310	6306.42	11.99	-26	6396	6352	6266	6222	6136	6375	6245	98	1890	500	4790	10	1	19543877	1233	5.64	1.06	12	0.00	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	3.76	N	058630	500	97 억	2342444	N	N	167	N	N
162	20241101	160442	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6310	10	2	0.16	258662700	41316	130.20	6190	6310	6180	8190	4410	6300	6260.43	12.03	-9628	6426	6362	6276	6212	6126	6395	6245	98	1890	500	4780	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	2352056	N	N	167	N	N
163	20241101	150454	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6260	-40	5	-0.63	224404430	35864	113.02	6190	6310	6180	8190	4410	6300	6257.09	12.03	-7213	6426	6362	6276	6212	6126	6395	6245	98	1890	500	4780	10	1	19543877	1223	5.59	1.05	12	0.18	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	2352056	N	N	1067	N	N
164	20241101	140445	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6270	-30	5	-0.48	195705440	31279	98.57	6190	6310	6180	8190	4410	6300	6256.77	12.03	-5574	6426	6362	6276	6212	6126	6395	6245	98	1890	500	4780	10	1	19543877	1225	5.60	1.05	12	0.16	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	3.86	N	058630	500	97 억	2352056	N	N	1067	N	N
165	20241101	130533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6260	-40	5	-0.63	158147100	25282	79.67	6190	6310	6180	8190	4410	6300	6255.32	12.03	-6917	6426	6362	6276	6212	6126	6395	6245	98	1890	500	4780	10	1	19543877	1223	5.59	1.05	12	0.13	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	2352056	N	N	1067	N	N
166	20241101	120533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6280	-20	5	-0.32	129942260	20793	65.53	6190	6310	6180	8190	4410	6300	6249.33	12.03	-8501	6426	6362	6276	6212	6126	6395	6245	98	1890	500	4780	10	1	19543877	1227	5.61	1.05	12	0.11	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	3.86	N	058630	500	97 억	2352056	N	N	1067	N	N
167	20241101	110531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6270	-30	5	-0.48	107756330	17272	54.43	6190	6300	6180	8190	4410	6300	6238.79	12.03	-8014	6426	6362	6276	6212	6126	6395	6245	98	1890	500	4780	10	1	19543877	1225	5.60	1.05	12	0.09	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	3.86	N	058630	500	97 억	2352056	N	N	1067	N	N
168	20241101	100533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6220	-80	5	-1.27	63528210	10173	32.06	6190	6300	6180	8190	4410	6300	6244.79	12.03	-5253	6426	6362	6276	6212	6126	6395	6245	98	1890	500	4780	10	1	19543877	1216	5.56	1.04	12	0.05	1119.00	5978.00	7300	20241010	-14.79	4850	20240805	28.25	7300	-14.79	20241010	4850	28.25	20240805	7300	-14.79	20241010	4850	28.25	20240805	3.86	N	058630	500	97 억	2352056	N	N	1067	N	N
169	20241101	090531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	6210	-90	5	-1.43	10925980	1762	5.55	6190	6290	6180	8190	4410	6300	6200.90	12.03	-191	6426	6362	6276	6212	6126	6395	6245	98	1890	500	4780	10	1	19543877	1214	5.55	1.04	12	0.01	1119.00	5978.00	7300	20241010	-14.93	4850	20240805	28.04	7300	-14.93	20241010	4850	28.04	20240805	7300	-14.93	20241010	4850	28.04	20240805	3.86	N	058630	500	97 억	2352056	N	N	1067	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History