KissMeData/035290/price/prices-20240101.csv

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,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240123,120429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,549,0,3,0.00,47530038,86911,58.16,549,555,544,713,385,549,546.88,1.90,0,8661,585,567,555,537,525,561,531,232,164,500,320,1,1,46450564,255,-4.07,1.75,12,0.19,-135.00,313.00,10640,20230424,-94.84,543,20240122,1.10,663,-17.19,20240103,543,1.10,20240122,10640,-94.84,20230424,543,1.10,20240122,0.02,N,035290,500,232 억,,880507,N,N,0,N,00,N
20240123,110428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,550,1,2,0.18,45071995,82439,55.17,549,555,544,713,385,549,546.73,1.90,0,8392,585,567,555,537,525,561,531,232,164,500,320,1,1,46450564,255,-4.07,1.76,12,0.18,-135.00,313.00,10640,20230424,-94.83,543,20240122,1.29,663,-17.04,20240103,543,1.29,20240122,10640,-94.83,20230424,543,1.29,20240122,0.02,N,035290,500,232 억,,880507,N,N,0,N,00,N
20240123,100428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,548,-1,5,-0.18,36862473,67435,45.13,549,555,544,713,385,549,546.64,1.90,0,8345,585,567,555,537,525,561,531,232,164,500,320,1,1,46450564,255,-4.06,1.75,12,0.15,-135.00,313.00,10640,20230424,-94.85,543,20240122,0.92,663,-17.35,20240103,543,0.92,20240122,10640,-94.85,20230424,543,0.92,20240122,0.02,N,035290,500,232 억,,880507,N,N,0,N,00,N
20240123,090427,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,549,0,3,0.00,8429895,15355,10.28,549,549,549,713,385,549,549.00,1.90,0,-2002,585,567,555,537,525,561,531,232,164,500,320,1,1,46450564,255,-4.07,1.75,12,0.03,-135.00,313.00,10640,20230424,-94.84,543,20240122,1.10,663,-17.19,20240103,543,1.10,20240122,10640,-94.84,20230424,543,1.10,20240122,0.02,N,035290,500,232 억,,880507,N,N,0,N,00,N
20240119,160424,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,563,-7,5,-1.23,59453982,104699,75.28,570,576,559,741,399,570,567.86,1.88,0,-2701,580,575,570,565,560,572,562,232,171,500,340,1,1,46450564,262,-4.17,1.80,12,0.23,-135.00,313.00,10640,20230424,-94.71,559,20240119,0.72,663,-15.08,20240103,559,0.72,20240119,10640,-94.71,20230424,559,0.72,20240119,0.02,N,035290,500,232 억,,875521,N,N,0,N,00,N
20240119,150426,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,561,-9,5,-1.58,58627327,103226,74.22,570,576,559,741,399,570,567.95,1.88,0,-2699,580,575,570,565,560,572,562,232,171,500,340,1,1,46450564,261,-4.16,1.79,12,0.22,-135.00,313.00,10640,20230424,-94.73,559,20240119,0.36,663,-15.38,20240103,559,0.36,20240119,10640,-94.73,20230424,559,0.36,20240119,0.02,N,035290,500,232 억,,875521,N,N,0,N,00,N
20240119,140424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,567,-3,5,-0.53,48440310,85091,61.18,570,576,562,741,399,570,569.28,1.88,0,1164,580,575,570,565,560,572,562,232,171,500,340,1,1,46450564,263,-4.20,1.81,12,0.18,-135.00,313.00,10640,20230424,-94.67,559,20240117,1.43,663,-14.48,20240103,559,1.43,20240117,10640,-94.67,20230424,559,1.43,20240117,0.02,N,035290,500,232 억,,875521,N,N,0,N,00,N
20240119,130426,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,568,-2,5,-0.35,45917527,80625,57.97,570,576,562,741,399,570,569.52,1.88,0,2310,580,575,570,565,560,572,562,232,171,500,340,1,1,46450564,264,-4.21,1.81,12,0.17,-135.00,313.00,10640,20230424,-94.66,559,20240117,1.61,663,-14.33,20240103,559,1.61,20240117,10640,-94.66,20230424,559,1.61,20240117,0.02,N,035290,500,232 억,,875521,N,N,0,N,00,N
20240119,120428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,568,-2,5,-0.35,37307752,65383,47.01,570,576,562,741,399,570,570.60,1.88,0,5119,580,575,570,565,560,572,562,232,171,500,340,1,1,46450564,264,-4.21,1.81,12,0.14,-135.00,313.00,10640,20230424,-94.66,559,20240117,1.61,663,-14.33,20240103,559,1.61,20240117,10640,-94.66,20230424,559,1.61,20240117,0.02,N,035290,500,232 억,,875521,N,N,0,N,00,N
20240119,110426,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,568,-2,5,-0.35,30451532,53251,38.29,570,576,562,741,399,570,571.85,1.88,0,3607,580,575,570,565,560,572,562,232,171,500,340,1,1,46450564,264,-4.21,1.81,12,0.11,-135.00,313.00,10640,20230424,-94.66,559,20240117,1.61,663,-14.33,20240103,559,1.61,20240117,10640,-94.66,20230424,559,1.61,20240117,0.02,N,035290,500,232 억,,875521,N,N,0,N,00,N
20240119,100431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,574,4,2,0.70,21333171,37215,26.76,570,576,568,741,399,570,573.24,1.88,0,13380,580,575,570,565,560,572,562,232,171,500,340,1,1,46450564,267,-4.25,1.83,12,0.08,-135.00,313.00,10640,20230424,-94.61,559,20240117,2.68,663,-13.42,20240103,559,2.68,20240117,10640,-94.61,20230424,559,2.68,20240117,0.02,N,035290,500,232 억,,875521,N,N,0,N,00,N
20240119,090425,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,569,-1,5,-0.18,1664348,2920,2.10,570,570,569,741,399,570,569.98,1.88,0,-421,580,575,570,565,560,572,562,232,171,500,340,1,1,46450564,264,-4.21,1.82,12,0.01,-135.00,313.00,10640,20230424,-94.65,559,20240117,1.79,663,-14.18,20240103,559,1.79,20240117,10640,-94.65,20230424,559,1.79,20240117,0.02,N,035290,500,232 억,,875521,N,N,0,N,00,N
20240118,160425,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,570,-2,5,-0.35,79089849,138867,75.57,572,575,565,743,401,572,569.54,1.90,0,-6835,611,591,575,555,539,583,547,232,171,500,340,1,1,46450564,265,-4.22,1.82,12,0.30,-135.00,313.00,10640,20230424,-94.64,559,20240117,1.97,663,-14.03,20240103,559,1.97,20240117,10640,-94.64,20230424,559,1.97,20240117,0.02,N,035290,500,232 억,,882356,N,N,0,N,00,N
20240118,150425,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,570,-2,5,-0.35,71459371,125480,68.28,572,575,565,743,401,572,569.49,1.90,0,-6786,611,591,575,555,539,583,547,232,171,500,340,1,1,46450564,265,-4.22,1.82,12,0.27,-135.00,313.00,10640,20230424,-94.64,559,20240117,1.97,663,-14.03,20240103,559,1.97,20240117,10640,-94.64,20230424,559,1.97,20240117,0.02,N,035290,500,232 억,,882356,N,N,0,N,00,N
20240118,140425,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,569,-3,5,-0.52,42831082,75158,40.90,572,575,565,743,401,572,569.88,1.90,0,-11121,611,591,575,555,539,583,547,232,171,500,340,1,1,46450564,264,-4.21,1.82,12,0.16,-135.00,313.00,10640,20230424,-94.65,559,20240117,1.79,663,-14.18,20240103,559,1.79,20240117,10640,-94.65,20230424,559,1.79,20240117,0.02,N,035290,500,232 억,,882356,N,N,0,N,00,N
20240118,130425,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,570,-2,5,-0.35,42382581,74369,40.47,572,575,565,743,401,572,569.90,1.90,0,-10412,611,591,575,555,539,583,547,232,171,500,340,1,1,46450564,265,-4.22,1.82,12,0.16,-135.00,313.00,10640,20230424,-94.64,559,20240117,1.97,663,-14.03,20240103,559,1.97,20240117,10640,-94.64,20230424,559,1.97,20240117,0.02,N,035290,500,232 억,,882356,N,N,0,N,00,N
20240118,120426,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,571,-1,5,-0.17,39661898,69585,37.87,572,575,565,743,401,572,569.98,1.90,0,-10377,611,591,575,555,539,583,547,232,171,500,340,1,1,46450564,265,-4.23,1.82,12,0.15,-135.00,313.00,10640,20230424,-94.63,559,20240117,2.15,663,-13.88,20240103,559,2.15,20240117,10640,-94.63,20230424,559,2.15,20240117,0.02,N,035290,500,232 억,,882356,N,N,0,N,00,N
20240118,110426,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,571,-1,5,-0.17,35272859,61891,33.68,572,575,565,743,401,572,569.92,1.90,0,-7516,611,591,575,555,539,583,547,232,171,500,340,1,1,46450564,265,-4.23,1.82,12,0.13,-135.00,313.00,10640,20230424,-94.63,559,20240117,2.15,663,-13.88,20240103,559,2.15,20240117,10640,-94.63,20230424,559,2.15,20240117,0.02,N,035290,500,232 억,,882356,N,N,0,N,00,N
20240118,100424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,572,0,3,0.00,20455970,35773,19.47,572,575,565,743,401,572,571.83,1.90,0,-15977,611,591,575,555,539,583,547,232,171,500,340,1,1,46450564,266,-4.24,1.83,12,0.08,-135.00,313.00,10640,20230424,-94.62,559,20240117,2.33,663,-13.73,20240103,559,2.33,20240117,10640,-94.62,20230424,559,2.33,20240117,0.02,N,035290,500,232 억,,882356,N,N,0,N,00,N
20240118,090424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,574,2,2,0.35,6545525,11443,6.23,572,574,572,743,401,572,572.01,1.90,0,-1315,611,591,575,555,539,583,547,232,171,500,340,1,1,46450564,267,-4.25,1.83,12,0.02,-135.00,313.00,10640,20230424,-94.61,559,20240117,2.68,663,-13.42,20240103,559,2.68,20240117,10640,-94.61,20230424,559,2.68,20240117,0.02,N,035290,500,232 억,,882356,N,N,0,N,00,N
20240117,160423,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,572,-16,5,-2.72,104881883,183755,127.91,595,595,559,764,412,588,570.77,1.95,0,-22398,622,604,595,577,568,600,573,232,176,500,350,1,1,46450564,266,-4.24,1.83,12,0.40,-135.00,313.00,10640,20230424,-94.62,559,20240117,2.33,663,-13.73,20240103,559,2.33,20240117,10640,-94.62,20230424,559,2.33,20240117,0.02,N,035290,500,232 억,,904754,N,N,0,N,00,N
20240117,150426,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,564,-24,5,-4.08,101351371,177502,123.56,595,595,559,764,412,588,570.99,1.95,0,-19513,622,604,595,577,568,600,573,232,176,500,350,1,1,46450564,262,-4.18,1.80,12,0.38,-135.00,313.00,10640,20230424,-94.70,559,20240117,0.89,663,-14.93,20240103,559,0.89,20240117,10640,-94.70,20230424,559,0.89,20240117,0.02,N,035290,500,232 억,,904754,N,N,0,N,00,N
20240117,140423,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,568,-20,5,-3.40,97996324,171542,119.41,595,595,559,764,412,588,571.27,1.95,0,-19037,622,604,595,577,568,600,573,232,176,500,350,1,1,46450564,264,-4.21,1.81,12,0.37,-135.00,313.00,10640,20230424,-94.66,559,20240117,1.61,663,-14.33,20240103,559,1.61,20240117,10640,-94.66,20230424,559,1.61,20240117,0.02,N,035290,500,232 억,,904754,N,N,0,N,00,N
20240117,130425,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,566,-22,5,-3.74,93338187,163260,113.64,595,595,560,764,412,588,571.71,1.95,0,-19521,622,604,595,577,568,600,573,232,176,500,350,1,1,46450564,263,-4.19,1.81,12,0.35,-135.00,313.00,10640,20230424,-94.68,560,20240117,1.07,663,-14.63,20240103,560,1.07,20240117,10640,-94.68,20230424,560,1.07,20240117,0.02,N,035290,500,232 억,,904754,N,N,0,N,00,N
20240117,120425,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,570,-18,5,-3.06,73225687,127462,88.72,595,595,560,764,412,588,574.49,1.95,0,-19301,622,604,595,577,568,600,573,232,176,500,350,1,1,46450564,265,-4.22,1.82,12,0.27,-135.00,313.00,10640,20230424,-94.64,560,20240117,1.79,663,-14.03,20240103,560,1.79,20240117,10640,-94.64,20230424,560,1.79,20240117,0.02,N,035290,500,232 억,,904754,N,N,0,N,00,N
20240117,110425,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,572,-16,5,-2.72,65975884,114685,79.83,595,595,560,764,412,588,575.28,1.95,0,-22249,622,604,595,577,568,600,573,232,176,500,350,1,1,46450564,266,-4.24,1.83,12,0.25,-135.00,313.00,10640,20230424,-94.62,560,20240117,2.14,663,-13.73,20240103,560,2.14,20240117,10640,-94.62,20230424,560,2.14,20240117,0.02,N,035290,500,232 억,,904754,N,N,0,N,00,N
20240117,100422,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,568,-20,5,-3.40,54382709,94354,65.68,595,595,560,764,412,588,576.37,1.95,0,-23936,622,604,595,577,568,600,573,232,176,500,350,1,1,46450564,264,-4.21,1.81,12,0.20,-135.00,313.00,10640,20230424,-94.66,560,20240117,1.43,663,-14.33,20240103,560,1.43,20240117,10640,-94.66,20230424,560,1.43,20240117,0.02,N,035290,500,232 억,,904754,N,N,0,N,00,N
20240117,090424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,592,4,2,0.68,729340,1230,0.86,595,595,590,764,412,588,592.96,1.95,0,-1021,622,604,595,577,568,600,573,232,176,500,350,1,1,46450564,275,-4.39,1.89,12,0.00,-135.00,313.00,10640,20230424,-94.44,586,20240115,1.02,663,-10.71,20240103,586,1.02,20240115,10640,-94.44,20230424,586,1.02,20240115,0.02,N,035290,500,232 억,,904754,N,N,0,N,00,N
20240116,160423,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,588,-2,5,-0.34,85740582,143632,34.76,599,613,586,767,413,590,596.99,1.98,0,-15511,631,610,598,577,565,604,571,232,177,500,350,1,1,46450564,273,-4.36,1.88,12,0.31,-135.00,313.00,10640,20230424,-94.47,586,20240116,0.34,663,-11.31,20240103,586,0.34,20240116,10640,-94.47,20230424,586,0.34,20240116,0.02,N,035290,500,232 억,,917750,N,N,0,N,00,N
20240116,150423,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,591,1,2,0.17,81355942,136199,32.96,599,613,586,767,413,590,597.33,1.98,0,-14141,631,610,598,577,565,604,571,232,177,500,350,1,1,46450564,275,-4.38,1.89,12,0.29,-135.00,313.00,10640,20230424,-94.45,586,20240116,0.85,663,-10.86,20240103,586,0.85,20240116,10640,-94.45,20230424,586,0.85,20240116,0.02,N,035290,500,232 억,,917750,N,N,0,N,00,N
20240116,140424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,597,7,2,1.19,72302468,120836,29.24,599,613,588,767,413,590,598.35,1.98,0,-13448,631,610,598,577,565,604,571,232,177,500,350,1,1,46450564,277,-4.42,1.91,12,0.26,-135.00,313.00,10640,20230424,-94.39,586,20240115,1.88,663,-9.95,20240103,586,1.88,20240115,10640,-94.39,20230424,586,1.88,20240115,0.02,N,035290,500,232 억,,917750,N,N,0,N,00,N
20240116,130423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,594,4,2,0.68,72146188,120573,29.18,599,613,588,767,413,590,598.36,1.98,0,-13440,631,610,598,577,565,604,571,232,177,500,350,1,1,46450564,276,-4.40,1.90,12,0.26,-135.00,313.00,10640,20230424,-94.42,586,20240115,1.37,663,-10.41,20240103,586,1.37,20240115,10640,-94.42,20230424,586,1.37,20240115,0.02,N,035290,500,232 억,,917750,N,N,0,N,00,N
20240116,120423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,598,8,2,1.36,70861417,118407,28.65,599,613,588,767,413,590,598.46,1.98,0,-13783,631,610,598,577,565,604,571,232,177,500,350,1,1,46450564,278,-4.43,1.91,12,0.25,-135.00,313.00,10640,20230424,-94.38,586,20240115,2.05,663,-9.80,20240103,586,2.05,20240115,10640,-94.38,20230424,586,2.05,20240115,0.02,N,035290,500,232 억,,917750,N,N,0,N,00,N
20240116,110422,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,604,14,2,2.37,65274509,109099,26.40,599,613,588,767,413,590,598.31,1.98,0,-8467,631,610,598,577,565,604,571,232,177,500,350,1,1,46450564,281,-4.47,1.93,12,0.23,-135.00,313.00,10640,20230424,-94.32,586,20240115,3.07,663,-8.90,20240103,586,3.07,20240115,10640,-94.32,20230424,586,3.07,20240115,0.02,N,035290,500,232 억,,917750,N,N,0,N,00,N
20240116,100423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,592,2,2,0.34,45995063,76644,18.55,599,613,590,767,413,590,600.12,1.98,0,-7571,631,610,598,577,565,604,571,232,177,500,350,1,1,46450564,275,-4.39,1.89,12,0.17,-135.00,313.00,10640,20230424,-94.44,586,20240115,1.02,663,-10.71,20240103,586,1.02,20240115,10640,-94.44,20230424,586,1.02,20240115,0.02,N,035290,500,232 억,,917750,N,N,0,N,00,N
20240116,090421,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,609,19,2,3.22,21191683,35200,8.52,599,613,599,767,413,590,602.04,1.98,0,-7487,631,610,598,577,565,604,571,232,177,500,350,1,1,46450564,283,-4.51,1.95,12,0.08,-135.00,313.00,10640,20230424,-94.28,586,20240115,3.92,663,-8.14,20240103,586,3.92,20240115,10640,-94.28,20230424,586,3.92,20240115,0.02,N,035290,500,232 억,,917750,N,N,0,N,00,N
20240115,160422,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,590,-25,5,-4.07,247177985,412905,199.45,616,619,586,799,431,615,598.63,2.10,0,-56377,647,631,623,607,599,627,603,232,184,500,360,1,1,46450564,274,-4.37,1.88,12,0.89,-135.00,313.00,10640,20230424,-94.45,586,20240115,0.68,663,-11.01,20240103,586,0.68,20240115,10640,-94.45,20230424,586,0.68,20240115,0.02,N,035290,500,232 억,,974143,N,N,0,N,00,N
20240115,150422,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,590,-25,5,-4.07,241502182,403290,194.81,616,619,586,799,431,615,598.83,2.10,0,-55486,647,631,623,607,599,627,603,232,184,500,360,1,1,46450564,274,-4.37,1.88,12,0.87,-135.00,313.00,10640,20230424,-94.45,586,20240115,0.68,663,-11.01,20240103,586,0.68,20240115,10640,-94.45,20230424,586,0.68,20240115,0.02,N,035290,500,232 억,,974143,N,N,0,N,00,N
20240115,140423,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,597,-18,5,-2.93,173602554,288316,139.27,616,619,595,799,431,615,602.13,2.10,0,-27696,647,631,623,607,599,627,603,232,184,500,360,1,1,46450564,277,-4.42,1.91,12,0.62,-135.00,313.00,10640,20230424,-94.39,595,20240115,0.34,663,-9.95,20240103,595,0.34,20240115,10640,-94.39,20230424,595,0.34,20240115,0.02,N,035290,500,232 억,,974143,N,N,0,N,00,N
20240115,130421,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,599,-16,5,-2.60,168778588,280248,135.37,616,619,595,799,431,615,602.25,2.10,0,-25754,647,631,623,607,599,627,603,232,184,500,360,1,1,46450564,278,-4.44,1.91,12,0.60,-135.00,313.00,10640,20230424,-94.37,595,20240115,0.67,663,-9.65,20240103,595,0.67,20240115,10640,-94.37,20230424,595,0.67,20240115,0.02,N,035290,500,232 억,,974143,N,N,0,N,00,N
20240115,120421,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,596,-19,5,-3.09,149167210,247453,119.53,616,619,595,799,431,615,602.81,2.10,0,-23745,647,631,623,607,599,627,603,232,184,500,360,1,1,46450564,277,-4.41,1.90,12,0.53,-135.00,313.00,10640,20230424,-94.40,595,20240115,0.17,663,-10.11,20240103,595,0.17,20240115,10640,-94.40,20230424,595,0.17,20240115,0.02,N,035290,500,232 억,,974143,N,N,0,N,00,N
20240115,110420,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,598,-17,5,-2.76,124545848,206241,99.62,616,619,595,799,431,615,603.89,2.10,0,-23862,647,631,623,607,599,627,603,232,184,500,360,1,1,46450564,278,-4.43,1.91,12,0.44,-135.00,313.00,10640,20230424,-94.38,595,20240115,0.50,663,-9.80,20240103,595,0.50,20240115,10640,-94.38,20230424,595,0.50,20240115,0.02,N,035290,500,232 억,,974143,N,N,0,N,00,N
20240115,100420,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,612,-3,5,-0.49,32601068,53195,25.70,616,619,610,799,431,615,612.86,2.10,0,-18016,647,631,623,607,599,627,603,232,184,500,360,1,1,46450564,284,-4.53,1.96,12,0.11,-135.00,313.00,10640,20230424,-94.25,610,20240115,0.33,663,-7.69,20240103,610,0.33,20240115,10640,-94.25,20230424,610,0.33,20240115,0.02,N,035290,500,232 억,,974143,N,N,0,N,00,N
20240115,090421,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,614,-1,5,-0.16,15324087,24907,12.03,616,619,614,799,431,615,615.25,2.10,0,-12743,647,631,623,607,599,627,603,232,184,500,360,1,1,46450564,285,-4.55,1.96,12,0.05,-135.00,313.00,10640,20230424,-94.23,614,20240115,0.00,663,-7.39,20240103,614,0.00,20240115,10640,-94.23,20230424,614,0.00,20240115,0.02,N,035290,500,232 억,,974143,N,N,0,N,00,N
20240112,160419,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,615,-12,5,-1.91,123797145,198326,192.79,627,639,615,815,439,627,624.23,2.13,0,-15430,636,631,629,624,622,630,623,232,188,500,370,1,1,46450564,286,-4.56,1.96,12,0.43,-135.00,313.00,10640,20230424,-94.22,615,20240112,0.00,663,-7.24,20240103,615,0.00,20240112,10640,-94.22,20230424,615,0.00,20240112,0.02,N,035290,500,232 억,,989573,N,N,0,N,00,N
20240112,150421,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,620,-7,5,-1.12,110999566,177584,172.62,627,639,619,815,439,627,625.05,2.13,0,-9647,636,631,629,624,622,630,623,232,188,500,370,1,1,46450564,288,-4.59,1.98,12,0.38,-135.00,313.00,10640,20230424,-94.17,619,20240112,0.16,663,-6.49,20240103,619,0.16,20240112,10640,-94.17,20230424,619,0.16,20240112,0.02,N,035290,500,232 억,,989573,N,N,0,N,00,N
20240112,140420,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,625,-2,5,-0.32,78677558,125475,121.97,627,639,622,815,439,627,627.04,2.13,0,-9415,636,631,629,624,622,630,623,232,188,500,370,1,1,46450564,290,-4.63,2.00,12,0.27,-135.00,313.00,10640,20230424,-94.13,622,20240112,0.48,663,-5.73,20240103,622,0.48,20240112,10640,-94.13,20230424,622,0.48,20240112,0.02,N,035290,500,232 억,,989573,N,N,0,N,00,N
20240112,130419,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,625,-2,5,-0.32,69191976,110267,107.19,627,639,623,815,439,627,627.49,2.13,0,-7132,636,631,629,624,622,630,623,232,188,500,370,1,1,46450564,290,-4.63,2.00,12,0.24,-135.00,313.00,10640,20230424,-94.13,623,20240112,0.32,663,-5.73,20240103,623,0.32,20240112,10640,-94.13,20230424,623,0.32,20240112,0.02,N,035290,500,232 억,,989573,N,N,0,N,00,N
20240112,120419,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,626,-1,5,-0.16,44839960,71325,69.33,627,639,623,815,439,627,628.67,2.13,0,-1256,636,631,629,624,622,630,623,232,188,500,370,1,1,46450564,291,-4.64,2.00,12,0.15,-135.00,313.00,10640,20230424,-94.12,623,20240112,0.48,663,-5.58,20240103,623,0.48,20240112,10640,-94.12,20230424,623,0.48,20240112,0.02,N,035290,500,232 억,,989573,N,N,0,N,00,N
20240112,110418,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,627,0,3,0.00,37762131,60064,58.39,627,639,623,815,439,627,628.70,2.13,0,1748,636,631,629,624,622,630,623,232,188,500,370,1,1,46450564,291,-4.64,2.00,12,0.13,-135.00,313.00,10640,20230424,-94.11,623,20240112,0.64,663,-5.43,20240103,623,0.64,20240112,10640,-94.11,20230424,623,0.64,20240112,0.02,N,035290,500,232 억,,989573,N,N,0,N,00,N
20240112,100419,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,626,-1,5,-0.16,35124483,55859,54.30,627,639,623,815,439,627,628.81,2.13,0,4537,636,631,629,624,622,630,623,232,188,500,370,1,1,46450564,291,-4.64,2.00,12,0.12,-135.00,313.00,10640,20230424,-94.12,623,20240112,0.48,663,-5.58,20240103,623,0.48,20240112,10640,-94.12,20230424,623,0.48,20240112,0.02,N,035290,500,232 억,,989573,N,N,0,N,00,N
20240112,090419,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,629,2,2,0.32,18620732,29704,28.87,627,629,624,815,439,627,626.88,2.13,0,6275,636,631,629,624,622,630,623,232,188,500,370,1,1,46450564,292,-4.66,2.01,12,0.06,-135.00,313.00,10640,20230424,-94.09,624,20240112,0.80,663,-5.13,20240103,624,0.80,20240112,10640,-94.09,20230424,624,0.80,20240112,0.02,N,035290,500,232 억,,989573,N,N,0,N,00,N
20240111,160417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,627,-7,5,-1.10,64709627,102671,114.76,633,634,627,824,444,634,630.43,2.09,0,18343,646,640,634,628,622,637,625,232,190,500,380,1,1,46450564,291,-4.64,2.00,12,0.22,-135.00,313.00,10640,20230424,-94.11,624,20231226,0.48,663,-5.43,20240103,627,0.00,20240111,10640,-94.11,20230424,624,0.48,20231226,0.02,N,035290,500,232 억,,971230,N,N,0,N,00,N
20240111,150420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,632,-2,5,-0.32,61007757,96767,108.17,633,634,627,824,444,634,630.46,2.09,0,18350,646,640,634,628,622,637,625,232,190,500,380,1,1,46450564,294,-4.68,2.02,12,0.21,-135.00,313.00,10640,20230424,-94.06,624,20231226,1.28,663,-4.68,20240103,627,0.80,20240111,10640,-94.06,20230424,624,1.28,20231226,0.02,N,035290,500,232 억,,971230,N,N,0,N,00,N
20240111,140419,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,633,-1,5,-0.16,42803787,67810,75.80,633,634,629,824,444,634,631.23,2.09,0,16455,646,640,634,628,622,637,625,232,190,500,380,1,1,46450564,294,-4.69,2.02,12,0.15,-135.00,313.00,10640,20230424,-94.05,624,20231226,1.44,663,-4.52,20240103,628,0.80,20240110,10640,-94.05,20230424,624,1.44,20231226,0.02,N,035290,500,232 억,,971230,N,N,0,N,00,N
20240111,130417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,633,-1,5,-0.16,38516578,61032,68.22,633,634,629,824,444,634,631.09,2.09,0,16455,646,640,634,628,622,637,625,232,190,500,380,1,1,46450564,294,-4.69,2.02,12,0.13,-135.00,313.00,10640,20230424,-94.05,624,20231226,1.44,663,-4.52,20240103,628,0.80,20240110,10640,-94.05,20230424,624,1.44,20231226,0.02,N,035290,500,232 억,,971230,N,N,0,N,00,N
20240111,120418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,634,0,3,0.00,34473921,54645,61.08,633,634,629,824,444,634,630.87,2.09,0,16901,646,640,634,628,622,637,625,232,190,500,380,1,1,46450564,294,-4.70,2.03,12,0.12,-135.00,313.00,10640,20230424,-94.04,624,20231226,1.60,663,-4.37,20240103,628,0.96,20240110,10640,-94.04,20230424,624,1.60,20231226,0.02,N,035290,500,232 억,,971230,N,N,0,N,00,N
20240111,110420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,634,0,3,0.00,34209833,54227,60.61,633,634,629,824,444,634,630.86,2.09,0,16901,646,640,634,628,622,637,625,232,190,500,380,1,1,46450564,294,-4.70,2.03,12,0.12,-135.00,313.00,10640,20230424,-94.04,624,20231226,1.60,663,-4.37,20240103,628,0.96,20240110,10640,-94.04,20230424,624,1.60,20231226,0.02,N,035290,500,232 억,,971230,N,N,0,N,00,N
20240111,100418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,634,0,3,0.00,31276640,49584,55.42,633,634,629,824,444,634,630.78,2.09,0,16901,646,640,634,628,622,637,625,232,190,500,380,1,1,46450564,294,-4.70,2.03,12,0.11,-135.00,313.00,10640,20230424,-94.04,624,20231226,1.60,663,-4.37,20240103,628,0.96,20240110,10640,-94.04,20230424,624,1.60,20231226,0.02,N,035290,500,232 억,,971230,N,N,0,N,00,N
20240111,090417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,631,-3,5,-0.47,595059,943,1.05,633,633,630,824,444,634,631.02,2.09,0,-301,646,640,634,628,622,637,625,232,190,500,380,1,1,46450564,293,-4.67,2.02,12,0.00,-135.00,313.00,10640,20230424,-94.07,624,20231226,1.12,663,-4.83,20240103,628,0.48,20240110,10640,-94.07,20230424,624,1.12,20231226,0.02,N,035290,500,232 억,,971230,N,N,0,N,00,N
20240110,160417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,634,-2,5,-0.31,55295530,87463,97.33,636,640,628,826,446,636,632.22,2.11,0,-7812,645,640,635,630,625,638,628,232,190,500,380,1,1,46450564,294,-4.70,2.03,12,0.19,-135.00,313.00,10640,20230424,-94.04,624,20231226,1.60,663,-4.37,20240103,628,0.96,20240110,10640,-94.04,20230424,624,1.60,20231226,0.02,N,035290,500,232 억,,979042,N,N,0,N,00,N
20240110,150417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,634,-2,5,-0.31,54654176,86451,96.21,636,640,628,826,446,636,632.20,2.11,0,-7505,645,640,635,630,625,638,628,232,190,500,380,1,1,46450564,294,-4.70,2.03,12,0.19,-135.00,313.00,10640,20230424,-94.04,624,20231226,1.60,663,-4.37,20240103,628,0.96,20240110,10640,-94.04,20230424,624,1.60,20231226,0.02,N,035290,500,232 억,,979042,N,N,0,N,00,N
20240110,140418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,635,-1,5,-0.16,48628468,76917,85.60,636,640,628,826,446,636,632.22,2.11,0,-6097,645,640,635,630,625,638,628,232,190,500,380,1,1,46450564,295,-4.70,2.03,12,0.17,-135.00,313.00,10640,20230424,-94.03,624,20231226,1.76,663,-4.22,20240103,628,1.11,20240110,10640,-94.03,20230424,624,1.76,20231226,0.02,N,035290,500,232 억,,979042,N,N,0,N,00,N
20240110,130417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,631,-5,5,-0.79,47909789,75782,84.33,636,640,628,826,446,636,632.21,2.11,0,-5110,645,640,635,630,625,638,628,232,190,500,380,1,1,46450564,293,-4.67,2.02,12,0.16,-135.00,313.00,10640,20230424,-94.07,624,20231226,1.12,663,-4.83,20240103,628,0.48,20240110,10640,-94.07,20230424,624,1.12,20231226,0.02,N,035290,500,232 억,,979042,N,N,0,N,00,N
20240110,120418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,631,-5,5,-0.79,37337539,59026,65.69,636,640,628,826,446,636,632.56,2.11,0,-5826,645,640,635,630,625,638,628,232,190,500,380,1,1,46450564,293,-4.67,2.02,12,0.13,-135.00,313.00,10640,20230424,-94.07,624,20231226,1.12,663,-4.83,20240103,628,0.48,20240110,10640,-94.07,20230424,624,1.12,20231226,0.02,N,035290,500,232 억,,979042,N,N,0,N,00,N
20240110,110417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,631,-5,5,-0.79,28139419,44485,49.50,636,640,628,826,446,636,632.56,2.11,0,-4778,645,640,635,630,625,638,628,232,190,500,380,1,1,46450564,293,-4.67,2.02,12,0.10,-135.00,313.00,10640,20230424,-94.07,624,20231226,1.12,663,-4.83,20240103,628,0.48,20240110,10640,-94.07,20230424,624,1.12,20231226,0.02,N,035290,500,232 억,,979042,N,N,0,N,00,N
20240110,100416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,636,0,3,0.00,21238904,33528,37.31,636,640,628,826,446,636,633.47,2.11,0,-4598,645,640,635,630,625,638,628,232,190,500,380,1,1,46450564,295,-4.71,2.03,12,0.07,-135.00,313.00,10640,20230424,-94.02,624,20231226,1.92,663,-4.07,20240103,628,1.27,20240110,10640,-94.02,20230424,624,1.92,20231226,0.02,N,035290,500,232 억,,979042,N,N,0,N,00,N
20240110,090416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,636,0,3,0.00,3872079,6088,6.77,636,639,636,826,446,636,636.02,2.11,0,-1565,645,640,635,630,625,638,628,232,190,500,380,1,1,46450564,295,-4.71,2.03,12,0.01,-135.00,313.00,10640,20230424,-94.02,624,20231226,1.92,663,-4.07,20240103,629,1.11,20240105,10640,-94.02,20230424,624,1.92,20231226,0.02,N,035290,500,232 억,,979042,N,N,0,N,00,N
20240109,160415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,636,-3,5,-0.47,51695179,81459,138.82,639,640,630,830,448,639,634.60,2.13,0,-8302,655,646,640,631,625,646,631,232,191,500,380,1,1,46450564,295,-4.71,2.03,12,0.18,-135.00,313.00,10640,20230424,-94.02,624,20231226,1.92,663,-4.07,20240103,629,1.11,20240105,10640,-94.02,20230424,624,1.92,20231226,0.02,N,035290,500,232 억,,987344,N,N,0,N,00,N
20240109,150417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,640,1,2,0.16,50832550,80103,136.51,639,640,630,830,448,639,634.59,2.13,0,-8297,655,646,640,631,625,646,631,232,191,500,380,1,1,46450564,297,-4.74,2.04,12,0.17,-135.00,313.00,10640,20230424,-93.98,624,20231226,2.56,663,-3.47,20240103,629,1.75,20240105,10640,-93.98,20230424,624,2.56,20231226,0.02,N,035290,500,232 억,,987344,N,N,0,N,00,N
20240109,140416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,639,0,3,0.00,47927027,75550,128.75,639,639,630,830,448,639,634.37,2.13,0,-8327,655,646,640,631,625,646,631,232,191,500,380,1,1,46450564,297,-4.73,2.04,12,0.16,-135.00,313.00,10640,20230424,-93.99,624,20231226,2.40,663,-3.62,20240103,629,1.59,20240105,10640,-93.99,20230424,624,2.40,20231226,0.02,N,035290,500,232 억,,987344,N,N,0,N,00,N
20240109,130416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,637,-2,5,-0.31,46728241,73669,125.54,639,639,630,830,448,639,634.30,2.13,0,-8326,655,646,640,631,625,646,631,232,191,500,380,1,1,46450564,296,-4.72,2.04,12,0.16,-135.00,313.00,10640,20230424,-94.01,624,20231226,2.08,663,-3.92,20240103,629,1.27,20240105,10640,-94.01,20230424,624,2.08,20231226,0.02,N,035290,500,232 억,,987344,N,N,0,N,00,N
20240109,120419,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,638,-1,5,-0.16,32641732,51442,87.66,639,639,632,830,448,639,634.53,2.13,0,-8117,655,646,640,631,625,646,631,232,191,500,380,1,1,46450564,296,-4.73,2.04,12,0.11,-135.00,313.00,10640,20230424,-94.00,624,20231226,2.24,663,-3.77,20240103,629,1.43,20240105,10640,-94.00,20230424,624,2.24,20231226,0.02,N,035290,500,232 억,,987344,N,N,0,N,00,N
20240109,110416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,638,-1,5,-0.16,30564599,48186,82.12,639,639,632,830,448,639,634.30,2.13,0,-7806,655,646,640,631,625,646,631,232,191,500,380,1,1,46450564,296,-4.73,2.04,12,0.10,-135.00,313.00,10640,20230424,-94.00,624,20231226,2.24,663,-3.77,20240103,629,1.43,20240105,10640,-94.00,20230424,624,2.24,20231226,0.02,N,035290,500,232 억,,987344,N,N,0,N,00,N
20240109,100416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,633,-6,5,-0.94,21094673,33227,56.62,639,639,633,830,448,639,634.87,2.13,0,-7550,655,646,640,631,625,646,631,232,191,500,380,1,1,46450564,294,-4.69,2.02,12,0.07,-135.00,313.00,10640,20230424,-94.05,624,20231226,1.44,663,-4.52,20240103,629,0.64,20240105,10640,-94.05,20230424,624,1.44,20231226,0.02,N,035290,500,232 억,,987344,N,N,0,N,00,N
20240109,090415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,636,-3,5,-0.47,1929775,3020,5.15,639,639,636,830,448,639,639.00,2.13,0,-12,655,646,640,631,625,646,631,232,191,500,380,1,1,46450564,295,-4.71,2.03,12,0.01,-135.00,313.00,10640,20230424,-94.02,624,20231226,1.92,663,-4.07,20240103,629,1.11,20240105,10640,-94.02,20230424,624,1.92,20231226,0.02,N,035290,500,232 억,,987344,N,N,0,N,00,N
20240108,160416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,639,2,2,0.31,37342596,58605,94.77,639,649,634,828,446,637,637.19,2.11,0,5052,654,645,637,628,620,641,624,232,191,500,380,1,1,46450564,297,-4.73,2.04,12,0.13,-135.00,313.00,10640,20230424,-93.99,624,20231226,2.40,663,-3.62,20240103,629,1.59,20240105,10640,-93.99,20230424,624,2.40,20231226,0.02,N,035290,500,232 억,,982292,N,N,0,N,00,N
20240108,150416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,637,0,3,0.00,35731602,56074,90.68,639,649,634,828,446,637,637.22,2.11,0,4886,654,645,637,628,620,641,624,232,191,500,380,1,1,46450564,296,-4.72,2.04,12,0.12,-135.00,313.00,10640,20230424,-94.01,624,20231226,2.08,663,-3.92,20240103,629,1.27,20240105,10640,-94.01,20230424,624,2.08,20231226,0.02,N,035290,500,232 억,,982292,N,N,0,N,00,N
20240108,140416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,636,-1,5,-0.16,34972480,54884,88.75,639,649,634,828,446,637,637.21,2.11,0,5351,654,645,637,628,620,641,624,232,191,500,380,1,1,46450564,295,-4.71,2.03,12,0.12,-135.00,313.00,10640,20230424,-94.02,624,20231226,1.92,663,-4.07,20240103,629,1.11,20240105,10640,-94.02,20230424,624,1.92,20231226,0.02,N,035290,500,232 억,,982292,N,N,0,N,00,N
20240108,130415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,640,3,2,0.47,18399018,28798,46.57,639,649,634,828,446,637,638.90,2.11,0,1304,654,645,637,628,620,641,624,232,191,500,380,1,1,46450564,297,-4.74,2.04,12,0.06,-135.00,313.00,10640,20230424,-93.98,624,20231226,2.56,663,-3.47,20240103,629,1.75,20240105,10640,-93.98,20230424,624,2.56,20231226,0.02,N,035290,500,232 억,,982292,N,N,0,N,00,N
20240108,120416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,643,6,2,0.94,15117446,23666,38.27,639,649,634,828,446,637,638.78,2.11,0,1309,654,645,637,628,620,641,624,232,191,500,380,1,1,46450564,299,-4.76,2.05,12,0.05,-135.00,313.00,10640,20230424,-93.96,624,20231226,3.04,663,-3.02,20240103,629,2.23,20240105,10640,-93.96,20230424,624,3.04,20231226,0.02,N,035290,500,232 억,,982292,N,N,0,N,00,N
20240108,110417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,635,-2,5,-0.31,11255946,17607,28.47,639,649,635,828,446,637,639.29,2.11,0,1946,654,645,637,628,620,641,624,232,191,500,380,1,1,46450564,295,-4.70,2.03,12,0.04,-135.00,313.00,10640,20230424,-94.03,624,20231226,1.76,663,-4.22,20240103,629,0.95,20240105,10640,-94.03,20230424,624,1.76,20231226,0.02,N,035290,500,232 억,,982292,N,N,0,N,00,N
20240108,100417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,644,7,2,1.10,6349450,9889,15.99,639,649,635,828,446,637,642.07,2.11,0,-3056,654,645,637,628,620,641,624,232,191,500,380,1,1,46450564,299,-4.77,2.06,12,0.02,-135.00,313.00,10640,20230424,-93.95,624,20231226,3.21,663,-2.87,20240103,629,2.38,20240105,10640,-93.95,20230424,624,3.21,20231226,0.02,N,035290,500,232 억,,982292,N,N,0,N,00,N
20240108,090415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,646,9,2,1.41,2311391,3591,5.81,639,649,639,828,446,637,643.66,2.11,0,-1745,654,645,637,628,620,641,624,232,191,500,380,1,1,46450564,300,-4.79,2.06,12,0.01,-135.00,313.00,10640,20230424,-93.93,624,20231226,3.53,663,-2.56,20240103,629,2.70,20240105,10640,-93.93,20230424,624,3.53,20231226,0.02,N,035290,500,232 억,,982292,N,N,0,N,00,N
20240105,160415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,637,0,3,0.00,39166231,61551,68.48,641,646,629,828,446,637,636.32,2.13,0,-6694,671,654,642,625,613,648,619,232,191,500,380,1,1,46450564,296,-4.72,2.04,12,0.13,-135.00,313.00,10640,20230424,-94.01,624,20231226,2.08,663,-3.92,20240103,629,1.27,20240105,10640,-94.01,20230424,624,2.08,20231226,0.02,N,035290,500,232 억,,988986,N,N,0,N,00,N
20240105,150415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,640,3,2,0.47,38645600,60733,67.57,641,646,629,828,446,637,636.32,2.13,0,-6501,671,654,642,625,613,648,619,232,191,500,380,1,1,46450564,297,-4.74,2.04,12,0.13,-135.00,313.00,10640,20230424,-93.98,624,20231226,2.56,663,-3.47,20240103,629,1.75,20240105,10640,-93.98,20230424,624,2.56,20231226,0.02,N,035290,500,232 억,,988986,N,N,0,N,00,N
20240105,140413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,637,0,3,0.00,30808771,48394,53.84,641,646,629,828,446,637,636.62,2.13,0,-5083,671,654,642,625,613,648,619,232,191,500,380,1,1,46450564,296,-4.72,2.04,12,0.10,-135.00,313.00,10640,20230424,-94.01,624,20231226,2.08,663,-3.92,20240103,629,1.27,20240105,10640,-94.01,20230424,624,2.08,20231226,0.02,N,035290,500,232 억,,988986,N,N,0,N,00,N
20240105,130415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,642,5,2,0.78,18084351,28254,31.43,641,646,634,828,446,637,640.06,2.13,0,-5984,671,654,642,625,613,648,619,232,191,500,380,1,1,46450564,298,-4.76,2.05,12,0.06,-135.00,313.00,10640,20230424,-93.97,624,20231226,2.88,663,-3.17,20240103,630,1.90,20240104,10640,-93.97,20230424,624,2.88,20231226,0.02,N,035290,500,232 억,,988986,N,N,0,N,00,N
20240105,120415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,643,6,2,0.94,11288046,17584,19.56,641,646,635,828,446,637,641.95,2.13,0,-6095,671,654,642,625,613,648,619,232,191,500,380,1,1,46450564,299,-4.76,2.05,12,0.04,-135.00,313.00,10640,20230424,-93.96,624,20231226,3.04,663,-3.02,20240103,630,2.06,20240104,10640,-93.96,20230424,624,3.04,20231226,0.02,N,035290,500,232 억,,988986,N,N,0,N,00,N
20240105,110414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,643,6,2,0.94,9268963,14440,16.07,641,646,635,828,446,637,641.89,2.13,0,-6087,671,654,642,625,613,648,619,232,191,500,380,1,1,46450564,299,-4.76,2.05,12,0.03,-135.00,313.00,10640,20230424,-93.96,624,20231226,3.04,663,-3.02,20240103,630,2.06,20240104,10640,-93.96,20230424,624,3.04,20231226,0.02,N,035290,500,232 억,,988986,N,N,0,N,00,N
20240105,100417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,642,5,2,0.78,2762005,4327,4.81,641,643,635,828,446,637,638.32,2.13,0,-2006,671,654,642,625,613,648,619,232,191,500,380,1,1,46450564,298,-4.76,2.05,12,0.01,-135.00,313.00,10640,20230424,-93.97,624,20231226,2.88,663,-3.17,20240103,630,1.90,20240104,10640,-93.97,20230424,624,2.88,20231226,0.02,N,035290,500,232 억,,988986,N,N,0,N,00,N
20240105,090414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,640,3,2,0.47,1005671,1574,1.75,641,641,635,828,446,637,638.93,2.13,0,-1347,671,654,642,625,613,648,619,232,191,500,380,1,1,46450564,297,-4.74,2.04,12,0.00,-135.00,313.00,10640,20230424,-93.98,624,20231226,2.56,663,-3.47,20240103,630,1.59,20240104,10640,-93.98,20230424,624,2.56,20231226,0.02,N,035290,500,232 억,,988986,N,N,0,N,00,N
20240104,160412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,637,-14,5,-2.15,57397381,89873,91.10,657,659,630,846,456,651,638.65,2.19,0,-28177,671,660,652,641,633,657,638,232,195,500,390,1,1,46450564,296,-4.72,2.04,12,0.19,-135.00,313.00,10640,20230424,-94.01,624,20231226,2.08,663,-3.92,20240103,630,1.11,20240104,10640,-94.01,20230424,624,2.08,20231226,0.02,N,035290,500,232 억,,1017163,N,N,0,N,00,N
20240104,150413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,637,-14,5,-2.15,51699194,80915,82.02,657,659,630,846,456,651,638.93,2.19,0,-26723,671,660,652,641,633,657,638,232,195,500,390,1,1,46450564,296,-4.72,2.04,12,0.17,-135.00,313.00,10640,20230424,-94.01,624,20231226,2.08,663,-3.92,20240103,630,1.11,20240104,10640,-94.01,20230424,624,2.08,20231226,0.02,N,035290,500,232 억,,1017163,N,N,0,N,00,N
20240104,140414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,637,-14,5,-2.15,43399239,67869,68.80,657,659,630,846,456,651,639.46,2.19,0,-18486,671,660,652,641,633,657,638,232,195,500,390,1,1,46450564,296,-4.72,2.04,12,0.15,-135.00,313.00,10640,20230424,-94.01,624,20231226,2.08,663,-3.92,20240103,630,1.11,20240104,10640,-94.01,20230424,624,2.08,20231226,0.02,N,035290,500,232 억,,1017163,N,N,0,N,00,N
20240104,130414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,638,-13,5,-2.00,40609306,63494,64.36,657,659,630,846,456,651,639.58,2.19,0,-17251,671,660,652,641,633,657,638,232,195,500,390,1,1,46450564,296,-4.73,2.04,12,0.14,-135.00,313.00,10640,20230424,-94.00,624,20231226,2.24,663,-3.77,20240103,630,1.27,20240104,10640,-94.00,20230424,624,2.24,20231226,0.02,N,035290,500,232 억,,1017163,N,N,0,N,00,N
20240104,120413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,639,-12,5,-1.84,33262512,51967,52.68,657,659,630,846,456,651,640.07,2.19,0,-15984,671,660,652,641,633,657,638,232,195,500,390,1,1,46450564,297,-4.73,2.04,12,0.11,-135.00,313.00,10640,20230424,-93.99,624,20231226,2.40,663,-3.62,20240103,630,1.43,20240104,10640,-93.99,20230424,624,2.40,20231226,0.02,N,035290,500,232 억,,1017163,N,N,0,N,00,N
20240104,110413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,642,-9,5,-1.38,7525862,11576,11.73,657,659,642,846,456,651,650.13,2.19,0,-3659,671,660,652,641,633,657,638,232,195,500,390,1,1,46450564,298,-4.76,2.05,12,0.02,-135.00,313.00,10640,20230424,-93.97,624,20231226,2.88,663,-3.17,20240103,640,0.31,20240102,10640,-93.97,20230424,624,2.88,20231226,0.02,N,035290,500,232 억,,1017163,N,N,0,N,00,N
20240104,100413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,649,-2,5,-0.31,3707518,5660,5.74,657,659,649,846,456,651,655.04,2.19,0,-1461,671,660,652,641,633,657,638,232,195,500,390,1,1,46450564,301,-4.81,2.07,12,0.01,-135.00,313.00,10640,20230424,-93.90,624,20231226,4.01,663,-2.11,20240103,640,1.41,20240102,10640,-93.90,20230424,624,4.01,20231226,0.02,N,035290,500,232 억,,1017163,N,N,0,N,00,N
20240104,090414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,656,5,2,0.77,2211078,3368,3.41,657,659,651,846,456,651,656.50,2.19,0,-383,671,660,652,641,633,657,638,232,195,500,390,1,1,46450564,305,-4.86,2.10,12,0.01,-135.00,313.00,10640,20230424,-93.83,624,20231226,5.13,663,-1.06,20240103,640,2.50,20240102,10640,-93.83,20230424,624,5.13,20231226,0.02,N,035290,500,232 억,,1017163,N,N,0,N,00,N
20240103,160412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,651,-6,5,-0.91,63741032,97920,50.58,657,663,644,854,460,657,650.95,2.16,0,12999,673,664,652,643,631,669,648,232,197,500,390,1,1,46450564,302,-4.82,2.08,12,0.21,-135.00,313.00,10640,20230424,-93.88,624,20231226,4.33,663,-1.81,20240103,640,1.72,20240102,10640,-93.88,20230424,624,4.33,20231226,0.02,N,035290,500,232 억,,1004179,N,N,0,N,00,N
20240103,150412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,650,-7,5,-1.07,62441634,95924,49.55,657,663,644,854,460,657,650.95,2.16,0,13000,673,664,652,643,631,669,648,232,197,500,390,1,1,46450564,302,-4.81,2.08,12,0.21,-135.00,313.00,10640,20230424,-93.89,624,20231226,4.17,663,-1.96,20240103,640,1.56,20240102,10640,-93.89,20230424,624,4.17,20231226,0.02,N,035290,500,232 억,,1004179,N,N,0,N,00,N
20240103,140410,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,647,-10,5,-1.52,57892871,88919,45.93,657,663,644,854,460,657,651.07,2.16,0,12535,673,664,652,643,631,669,648,232,197,500,390,1,1,46450564,301,-4.79,2.07,12,0.19,-135.00,313.00,10640,20230424,-93.92,624,20231226,3.69,663,-2.41,20240103,640,1.09,20240102,10640,-93.92,20230424,624,3.69,20231226,0.02,N,035290,500,232 억,,1004179,N,N,0,N,00,N
20240103,130412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,652,-5,5,-0.76,46854178,71840,37.11,657,663,645,854,460,657,652.20,2.16,0,12901,673,664,652,643,631,669,648,232,197,500,390,1,1,46450564,303,-4.83,2.08,12,0.15,-135.00,313.00,10640,20230424,-93.87,624,20231226,4.49,663,-1.66,20240103,640,1.88,20240102,10640,-93.87,20230424,624,4.49,20231226,0.02,N,035290,500,232 억,,1004179,N,N,0,N,00,N
20240103,120414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,652,-5,5,-0.76,36473367,55826,28.84,657,663,645,854,460,657,653.34,2.16,0,13128,673,664,652,643,631,669,648,232,197,500,390,1,1,46450564,303,-4.83,2.08,12,0.12,-135.00,313.00,10640,20230424,-93.87,624,20231226,4.49,663,-1.66,20240103,640,1.88,20240102,10640,-93.87,20230424,624,4.49,20231226,0.02,N,035290,500,232 억,,1004179,N,N,0,N,00,N
20240103,110411,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,653,-4,5,-0.61,30619227,46858,24.21,657,663,645,854,460,657,653.45,2.16,0,13834,673,664,652,643,631,669,648,232,197,500,390,1,1,46450564,303,-4.84,2.09,12,0.10,-135.00,313.00,10640,20230424,-93.86,624,20231226,4.65,663,-1.51,20240103,640,2.03,20240102,10640,-93.86,20230424,624,4.65,20231226,0.02,N,035290,500,232 억,,1004179,N,N,0,N,00,N
20240103,100411,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,653,-4,5,-0.61,26637264,40747,21.05,657,663,645,854,460,657,653.72,2.16,0,13597,673,664,652,643,631,669,648,232,197,500,390,1,1,46450564,303,-4.84,2.09,12,0.09,-135.00,313.00,10640,20230424,-93.86,624,20231226,4.65,663,-1.51,20240103,640,2.03,20240102,10640,-93.86,20230424,624,4.65,20231226,0.02,N,035290,500,232 억,,1004179,N,N,0,N,00,N
20240103,090410,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,654,-3,5,-0.46,11387844,17397,8.99,657,657,653,854,460,657,654.59,2.16,0,12599,673,664,652,643,631,669,648,232,197,500,390,1,1,46450564,304,-4.84,2.09,12,0.04,-135.00,313.00,10640,20230424,-93.85,624,20231226,4.81,661,-1.06,20240102,640,2.19,20240102,10640,-93.85,20230424,624,4.81,20231226,0.02,N,035290,500,232 억,,1004179,N,N,0,N,00,N
20240102,160411,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,657,15,2,2.34,125176014,191933,235.06,647,661,640,834,450,642,652.17,2.16,0,-151,658,650,641,633,624,645,628,232,192,500,380,1,1,46450564,305,-4.87,2.10,12,0.41,-135.00,313.00,10640,20230424,-93.83,624,20231226,5.29,661,-0.61,20240102,640,2.66,20240102,10640,-93.83,20230424,624,5.29,20231226,0.02,N,035290,500,232 억,,1004315,N,N,0,N,00,N
20240102,150411,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,655,13,2,2.02,105719887,162233,198.69,647,661,640,834,450,642,651.65,2.16,0,454,658,650,641,633,624,645,628,232,192,500,380,1,1,46450564,304,-4.85,2.09,12,0.35,-135.00,313.00,10640,20230424,-93.84,624,20231226,4.97,661,-0.91,20240102,640,2.34,20240102,10640,-93.84,20230424,624,4.97,20231226,0.02,N,035290,500,232 억,,1004315,N,N,0,N,00,N
20240102,140412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,651,9,2,1.40,60397827,93113,114.04,647,659,640,834,450,642,648.65,2.16,0,433,658,650,641,633,624,645,628,232,192,500,380,1,1,46450564,302,-4.82,2.08,12,0.20,-135.00,313.00,10640,20230424,-93.88,624,20231226,4.33,659,-1.21,20240102,640,1.72,20240102,10640,-93.88,20230424,624,4.33,20231226,0.02,N,035290,500,232 억,,1004315,N,N,0,N,00,N
20240102,130409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,650,8,2,1.25,54525943,84095,102.99,647,659,640,834,450,642,648.39,2.16,0,280,658,650,641,633,624,645,628,232,192,500,380,1,1,46450564,302,-4.81,2.08,12,0.18,-135.00,313.00,10640,20230424,-93.89,624,20231226,4.17,659,-1.37,20240102,640,1.56,20240102,10640,-93.89,20230424,624,4.17,20231226,0.02,N,035290,500,232 억,,1004315,N,N,0,N,00,N
20240102,120409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,651,9,2,1.40,36561866,56631,69.36,647,656,640,834,450,642,645.62,2.16,0,-2488,658,650,641,633,624,645,628,232,192,500,380,1,1,46450564,302,-4.82,2.08,12,0.12,-135.00,313.00,10640,20230424,-93.88,624,20231226,4.33,656,-0.76,20240102,640,1.72,20240102,10640,-93.88,20230424,624,4.33,20231226,0.02,N,035290,500,232 억,,1004315,N,N,0,N,00,N
20240102,110409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,651,9,2,1.40,17641219,27264,33.39,647,656,640,834,450,642,647.05,2.16,0,-2483,658,650,641,633,624,645,628,232,192,500,380,1,1,46450564,302,-4.82,2.08,12,0.06,-135.00,313.00,10640,20230424,-93.88,624,20231226,4.33,656,-0.76,20240102,640,1.72,20240102,10640,-93.88,20230424,624,4.33,20231226,0.02,N,035290,500,232 억,,1004315,N,N,0,N,00,N
20240102,100404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,647,5,2,0.78,973210,1509,1.85,647,647,642,834,450,642,644.94,2.16,0,-96,658,650,641,633,624,645,628,232,192,500,380,1,1,46450564,301,-4.79,2.07,12,0.00,-135.00,313.00,10640,20230424,-93.92,624,20231226,3.69,647,0.00,20240102,642,0.78,20240102,10640,-93.92,20230424,624,3.69,20231226,0.02,N,035290,500,232 억,,1004315,N,N,0,N,00,N
20240102,090400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,642,0,3,0.00,0,0,0.00,0,0,0,834,450,642,0.00,2.16,0,0,658,650,641,633,624,645,628,232,192,500,380,1,1,46450564,298,-4.76,2.05,12,0.00,-135.00,313.00,10640,20230424,-93.97,624,20231226,2.88,0,0.00,0,0,0.00,0,10640,-93.97,20230424,624,2.88,20231226,0.02,N,035290,500,232 억,,1004315,N,N,0,N,00,N