KissMeData/063440/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160612	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1270	0	3	0.00	106826595	84056	116.42	1270	1287	1231	1651	889	1270	1270.90	0.21	-4185	1302	1286	1278	1262	1254	1282	1258	234	381	500	910	1	1	46029154	585	12.33	1.03	12	0.18	103.00	1239.00	2070	20240129	-38.65	1194	20240805	6.37	1365	-6.96	20250107	1231	3.17	20250124	2070	-38.65	20240129	1194	6.37	20240805	2.48	N	063440	500	233 억	95664	N	N	N	N
3	20250124	150612	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1275	5	2	0.39	99267248	78105	108.17	1270	1287	1231	1651	889	1270	1270.95	0.21	-5419	1302	1286	1278	1262	1254	1282	1258	234	381	500	910	1	1	46029154	587	12.38	1.03	12	0.17	103.00	1239.00	2070	20240129	-38.41	1194	20240805	6.78	1365	-6.59	20250107	1231	3.57	20250124	2070	-38.41	20240129	1194	6.78	20240805	2.48	N	063440	500	233 억	95664	N	N	N	N
4	20250124	140611	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1279	9	2	0.71	52629194	41089	56.91	1270	1287	1266	1651	889	1270	1280.86	0.21	-8944	1302	1286	1278	1262	1254	1282	1258	234	381	500	910	1	1	46029154	589	12.42	1.03	12	0.09	103.00	1239.00	2070	20240129	-38.21	1194	20240805	7.12	1365	-6.30	20250107	1245	2.73	20250103	2070	-38.21	20240129	1194	7.12	20240805	2.48	N	063440	500	233 억	95664	N	N	N	N
5	20250124	130612	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1285	15	2	1.18	38664466	30215	41.85	1270	1287	1266	1651	889	1270	1279.64	0.21	-9898	1302	1286	1278	1262	1254	1282	1258	234	381	500	910	1	1	46029154	591	12.48	1.04	12	0.07	103.00	1239.00	2070	20240129	-37.92	1194	20240805	7.62	1365	-5.86	20250107	1245	3.21	20250103	2070	-37.92	20240129	1194	7.62	20240805	2.48	N	063440	500	233 억	95664	N	N	N	N
6	20250124	120609	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1286	16	2	1.26	33285930	26031	36.05	1270	1286	1266	1651	889	1270	1278.70	0.21	-9860	1302	1286	1278	1262	1254	1282	1258	234	381	500	910	1	1	46029154	592	12.49	1.04	12	0.06	103.00	1239.00	2070	20240129	-37.87	1194	20240805	7.71	1365	-5.79	20250107	1245	3.29	20250103	2070	-37.87	20240129	1194	7.71	20240805	2.48	N	063440	500	233 억	95664	N	N	N	N
7	20250124	110612	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1282	12	2	0.94	25640118	20080	27.81	1270	1284	1266	1651	889	1270	1276.90	0.21	-10925	1302	1286	1278	1262	1254	1282	1258	234	381	500	910	1	1	46029154	590	12.45	1.03	12	0.04	103.00	1239.00	2070	20240129	-38.07	1194	20240805	7.37	1365	-6.08	20250107	1245	2.97	20250103	2070	-38.07	20240129	1194	7.37	20240805	2.48	N	063440	500	233 억	95664	N	N	N	N
8	20250124	100609	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1275	5	2	0.39	2505131	1965	2.72	1270	1279	1266	1651	889	1270	1274.88	0.21	-846	1302	1286	1278	1262	1254	1282	1258	234	381	500	910	1	1	46029154	587	12.38	1.03	12	0.00	103.00	1239.00	2070	20240129	-38.41	1194	20240805	6.78	1365	-6.59	20250107	1245	2.41	20250103	2070	-38.41	20240129	1194	6.78	20240805	2.48	N	063440	500	233 억	95664	N	N	N	N
9	20250124	090612	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1279	9	2	0.71	593314	468	0.65	1270	1279	1266	1651	889	1270	1267.76	0.21	261	1302	1286	1278	1262	1254	1282	1258	234	381	500	910	1	1	46029154	589	12.42	1.03	12	0.00	103.00	1239.00	2070	20240129	-38.21	1194	20240805	7.12	1365	-6.30	20250107	1245	2.73	20250103	2070	-38.21	20240129	1194	7.12	20240805	2.48	N	063440	500	233 억	95664	N	N	N	N
10	20250123	160610	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1270	-25	5	-1.93	89215244	69882	19.37	1294	1294	1270	1683	907	1295	1276.66	0.30	-43039	1328	1311	1293	1276	1258	1302	1267	234	388	500	930	1	1	46029154	585	12.33	1.03	12	0.15	103.00	1239.00	2070	20240129	-38.65	1194	20240805	6.37	1365	-6.96	20250107	1245	2.01	20250103	2070	-38.65	20240129	1194	6.37	20240805	2.47	N	063440	500	233 억	136387	N	N	N	N
11	20250123	150608	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1272	-23	5	-1.78	76300486	59713	16.55	1294	1294	1270	1683	907	1295	1277.79	0.30	-42938	1328	1311	1293	1276	1258	1302	1267	234	388	500	930	1	1	46029154	585	12.35	1.03	12	0.13	103.00	1239.00	2070	20240129	-38.55	1194	20240805	6.53	1365	-6.81	20250107	1245	2.17	20250103	2070	-38.55	20240129	1194	6.53	20240805	2.47	N	063440	500	233 억	136387	N	N	N	N
12	20250123	140609	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1271	-24	5	-1.85	68941775	53932	14.95	1294	1294	1270	1683	907	1295	1278.31	0.30	-37651	1328	1311	1293	1276	1258	1302	1267	234	388	500	930	1	1	46029154	585	12.34	1.03	12	0.12	103.00	1239.00	2070	20240129	-38.60	1194	20240805	6.45	1365	-6.89	20250107	1245	2.09	20250103	2070	-38.60	20240129	1194	6.45	20240805	2.47	N	063440	500	233 억	136387	N	N	N	N
13	20250123	130607	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1280	-15	5	-1.16	41573834	32426	8.99	1294	1294	1275	1683	907	1295	1282.11	0.30	-24064	1328	1311	1293	1276	1258	1302	1267	234	388	500	930	1	1	46029154	589	12.43	1.03	12	0.07	103.00	1239.00	2070	20240129	-38.16	1194	20240805	7.20	1365	-6.23	20250107	1245	2.81	20250103	2070	-38.16	20240129	1194	7.20	20240805	2.47	N	063440	500	233 억	136387	N	N	N	N
14	20250123	120608	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1279	-16	5	-1.24	38346524	29899	8.29	1294	1294	1275	1683	907	1295	1282.54	0.30	-21835	1328	1311	1293	1276	1258	1302	1267	234	388	500	930	1	1	46029154	589	12.42	1.03	12	0.06	103.00	1239.00	2070	20240129	-38.21	1194	20240805	7.12	1365	-6.30	20250107	1245	2.73	20250103	2070	-38.21	20240129	1194	7.12	20240805	2.47	N	063440	500	233 억	136387	N	N	N	N
15	20250123	110602	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1284	-11	5	-0.85	32773237	25544	7.08	1294	1294	1275	1683	907	1295	1283.01	0.30	-17863	1328	1311	1293	1276	1258	1302	1267	234	388	500	930	1	1	46029154	591	12.47	1.04	12	0.06	103.00	1239.00	2070	20240129	-37.97	1194	20240805	7.54	1365	-5.93	20250107	1245	3.13	20250103	2070	-37.97	20240129	1194	7.54	20240805	2.47	N	063440	500	233 억	136387	N	N	N	N
16	20250123	100607	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1281	-14	5	-1.08	25549864	19896	5.51	1294	1294	1275	1683	907	1295	1284.17	0.30	-15052	1328	1311	1293	1276	1258	1302	1267	234	388	500	930	1	1	46029154	590	12.44	1.03	12	0.04	103.00	1239.00	2070	20240129	-38.12	1194	20240805	7.29	1365	-6.15	20250107	1245	2.89	20250103	2070	-38.12	20240129	1194	7.29	20240805	2.47	N	063440	500	233 억	136387	N	N	N	N
17	20250123	090607	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1288	-7	5	-0.54	3018889	2343	0.65	1294	1294	1284	1683	907	1295	1288.47	0.30	-2339	1328	1311	1293	1276	1258	1302	1267	234	388	500	930	1	1	46029154	593	12.50	1.04	12	0.01	103.00	1239.00	2070	20240129	-37.78	1194	20240805	7.87	1365	-5.64	20250107	1245	3.45	20250103	2070	-37.78	20240129	1194	7.87	20240805	2.47	N	063440	500	233 억	136387	N	N	N	N
18	20250122	160604	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1295	-4	5	-0.31	463282054	359819	575.25	1299	1310	1275	1688	910	1299	1287.54	0.30	-3390	1322	1310	1298	1286	1274	1311	1287	234	389	500	930	1	1	46029154	596	12.57	1.05	12	0.78	103.00	1239.00	2070	20240129	-37.44	1194	20240805	8.46	1365	-5.13	20250107	1245	4.02	20250103	2070	-37.44	20240129	1194	8.46	20240805	2.46	N	063440	500	233 억	139908	N	N	N	N
19	20250122	150604	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1279	-20	5	-1.54	441061369	342491	547.55	1299	1310	1275	1688	910	1299	1287.80	0.30	-496	1322	1310	1298	1286	1274	1311	1287	234	389	500	930	1	1	46029154	589	12.42	1.03	12	0.74	103.00	1239.00	2070	20240129	-38.21	1194	20240805	7.12	1365	-6.30	20250107	1245	2.73	20250103	2070	-38.21	20240129	1194	7.12	20240805	2.46	N	063440	500	233 억	139908	N	N	N	N
20	20250122	140603	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1286	-13	5	-1.00	413616775	321086	513.33	1299	1310	1275	1688	910	1299	1288.18	0.30	639	1322	1310	1298	1286	1274	1311	1287	234	389	500	930	1	1	46029154	592	12.49	1.04	12	0.70	103.00	1239.00	2070	20240129	-37.87	1194	20240805	7.71	1365	-5.79	20250107	1245	3.29	20250103	2070	-37.87	20240129	1194	7.71	20240805	2.46	N	063440	500	233 억	139908	N	N	N	N
21	20250122	130605	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1287	-12	5	-0.92	396140710	307513	491.63	1299	1310	1275	1688	910	1299	1288.21	0.30	3387	1322	1310	1298	1286	1274	1311	1287	234	389	500	930	1	1	46029154	592	12.50	1.04	12	0.67	103.00	1239.00	2070	20240129	-37.83	1194	20240805	7.79	1365	-5.71	20250107	1245	3.37	20250103	2070	-37.83	20240129	1194	7.79	20240805	2.46	N	063440	500	233 억	139908	N	N	N	N
22	20250122	120603	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1288	-11	5	-0.85	383605769	297775	476.06	1299	1310	1275	1688	910	1299	1288.24	0.30	10407	1322	1310	1298	1286	1274	1311	1287	234	389	500	930	1	1	46029154	593	12.50	1.04	12	0.65	103.00	1239.00	2070	20240129	-37.78	1194	20240805	7.87	1365	-5.64	20250107	1245	3.45	20250103	2070	-37.78	20240129	1194	7.87	20240805	2.46	N	063440	500	233 억	139908	N	N	N	N
23	20250122	110604	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1293	-6	5	-0.46	383079842	297367	475.41	1299	1310	1275	1688	910	1299	1288.24	0.30	10734	1322	1310	1298	1286	1274	1311	1287	234	389	500	930	1	1	46029154	595	12.55	1.04	12	0.65	103.00	1239.00	2070	20240129	-37.54	1194	20240805	8.29	1365	-5.27	20250107	1245	3.86	20250103	2070	-37.54	20240129	1194	8.29	20240805	2.46	N	063440	500	233 억	139908	N	N	N	N
24	20250122	100604	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1287	-12	5	-0.92	382232742	296710	474.36	1299	1310	1275	1688	910	1299	1288.24	0.30	10820	1322	1310	1298	1286	1274	1311	1287	234	389	500	930	1	1	46029154	592	12.50	1.04	12	0.64	103.00	1239.00	2070	20240129	-37.83	1194	20240805	7.79	1365	-5.71	20250107	1245	3.37	20250103	2070	-37.83	20240129	1194	7.79	20240805	2.46	N	063440	500	233 억	139908	N	N	N	N
25	20250122	090605	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1288	-11	5	-0.85	273475	211	0.34	1299	1299	1288	1688	910	1299	1296.09	0.30	-158	1322	1310	1298	1286	1274	1311	1287	234	389	500	930	1	1	46029154	593	12.50	1.04	12	0.00	103.00	1239.00	2070	20240129	-37.78	1194	20240805	7.87	1365	-5.64	20250107	1245	3.45	20250103	2070	-37.78	20240129	1194	7.87	20240805	2.46	N	063440	500	233 억	139908	N	N	N	N
26	20250121	160600	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1299	0	3	0.00	81002629	62536	183.52	1299	1310	1286	1688	910	1299	1295.29	0.35	-23911	1321	1309	1303	1291	1285	1307	1289	234	389	500	930	1	1	46029154	598	12.61	1.05	12	0.14	103.00	1239.00	2070	20240129	-37.25	1194	20240805	8.79	1365	-4.84	20250107	1245	4.34	20250103	2070	-37.25	20240129	1194	8.79	20240805	2.44	N	063440	500	233 억	162956	N	N	N	N
27	20250121	150603	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1293	-6	5	-0.46	75128778	57999	170.21	1299	1310	1286	1688	910	1299	1295.35	0.35	-22649	1321	1309	1303	1291	1285	1307	1289	234	389	500	930	1	1	46029154	595	12.55	1.04	12	0.13	103.00	1239.00	2070	20240129	-37.54	1194	20240805	8.29	1365	-5.27	20250107	1245	3.86	20250103	2070	-37.54	20240129	1194	8.29	20240805	2.44	N	063440	500	233 억	162956	N	N	N	N
28	20250121	140603	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1293	-6	5	-0.46	63646296	49128	144.18	1299	1310	1286	1688	910	1299	1295.52	0.35	-19064	1321	1309	1303	1291	1285	1307	1289	234	389	500	930	1	1	46029154	595	12.55	1.04	12	0.11	103.00	1239.00	2070	20240129	-37.54	1194	20240805	8.29	1365	-5.27	20250107	1245	3.86	20250103	2070	-37.54	20240129	1194	8.29	20240805	2.44	N	063440	500	233 억	162956	N	N	N	N
29	20250121	130601	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1294	-5	5	-0.38	57370394	44271	129.92	1299	1310	1286	1688	910	1299	1295.89	0.35	-19228	1321	1309	1303	1291	1285	1307	1289	234	389	500	930	1	1	46029154	596	12.56	1.04	12	0.10	103.00	1239.00	2070	20240129	-37.49	1194	20240805	8.38	1365	-5.20	20250107	1245	3.94	20250103	2070	-37.49	20240129	1194	8.38	20240805	2.44	N	063440	500	233 억	162956	N	N	N	N
30	20250121	120553	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1294	-5	5	-0.38	50967108	39315	115.38	1299	1310	1286	1688	910	1299	1296.38	0.35	-17836	1321	1309	1303	1291	1285	1307	1289	234	389	500	930	1	1	46029154	596	12.56	1.04	12	0.09	103.00	1239.00	2070	20240129	-37.49	1194	20240805	8.38	1365	-5.20	20250107	1245	3.94	20250103	2070	-37.49	20240129	1194	8.38	20240805	2.44	N	063440	500	233 억	162956	N	N	N	N
31	20250121	110535	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1295	-4	5	-0.31	36673955	28294	83.03	1299	1310	1286	1688	910	1299	1296.17	0.35	-13395	1321	1309	1303	1291	1285	1307	1289	234	389	500	930	1	1	46029154	596	12.57	1.05	12	0.06	103.00	1239.00	2070	20240129	-37.44	1194	20240805	8.46	1365	-5.13	20250107	1245	4.02	20250103	2070	-37.44	20240129	1194	8.46	20240805	2.44	N	063440	500	233 억	162956	N	N	N	N
32	20250121	100530	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1286	-13	5	-1.00	22579883	17392	51.04	1299	1310	1286	1688	910	1299	1298.29	0.35	-9669	1321	1309	1303	1291	1285	1307	1289	234	389	500	930	1	1	46029154	592	12.49	1.04	12	0.04	103.00	1239.00	2070	20240129	-37.87	1194	20240805	7.71	1365	-5.79	20250107	1245	3.29	20250103	2070	-37.87	20240129	1194	7.71	20240805	2.44	N	063440	500	233 억	162956	N	N	N	N
33	20250121	090602	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1310	11	2	0.85	6249946	4788	14.05	1299	1310	1297	1688	910	1299	1305.34	0.35	-3167	1321	1309	1303	1291	1285	1307	1289	234	389	500	930	1	1	46029154	603	12.72	1.06	12	0.01	103.00	1239.00	2070	20240129	-36.71	1194	20240805	9.72	1365	-4.03	20250107	1245	5.22	20250103	2070	-36.71	20240129	1194	9.72	20240805	2.44	N	063440	500	233 억	162956	N	N	N	N
34	20250120	160559	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1299	-7	5	-0.54	42680416	32765	43.05	1306	1315	1297	1697	915	1306	1302.74	0.37	-15383	1326	1315	1307	1296	1288	1312	1293	234	391	500	940	1	1	46029154	598	12.61	1.05	12	0.07	103.00	1239.00	2085	20240111	-37.70	1194	20240805	8.79	1365	-4.84	20250107	1245	4.34	20250103	2070	-37.25	20240129	1194	8.79	20240805	2.43	N	063440	500	233 억	169667	N	N	N	N
35	20250120	150601	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1305	-1	5	-0.08	37224409	28571	37.54	1306	1315	1297	1697	915	1306	1302.87	0.37	-14755	1326	1315	1307	1296	1288	1312	1293	234	391	500	940	1	1	46029154	601	12.67	1.05	12	0.06	103.00	1239.00	2085	20240111	-37.41	1194	20240805	9.30	1365	-4.40	20250107	1245	4.82	20250103	2070	-36.96	20240129	1194	9.30	20240805	2.43	N	063440	500	233 억	169667	N	N	N	N
36	20250120	140559	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1307	1	2	0.08	33463849	25679	33.74	1306	1315	1297	1697	915	1306	1303.16	0.37	-14660	1326	1315	1307	1296	1288	1312	1293	234	391	500	940	1	1	46029154	602	12.69	1.05	12	0.06	103.00	1239.00	2085	20240111	-37.31	1194	20240805	9.46	1365	-4.25	20250107	1245	4.98	20250103	2070	-36.86	20240129	1194	9.46	20240805	2.43	N	063440	500	233 억	169667	N	N	N	N
37	20250120	130559	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1307	1	2	0.08	22969409	17622	23.16	1306	1315	1299	1697	915	1306	1303.45	0.37	-11795	1326	1315	1307	1296	1288	1312	1293	234	391	500	940	1	1	46029154	602	12.69	1.05	12	0.04	103.00	1239.00	2085	20240111	-37.31	1194	20240805	9.46	1365	-4.25	20250107	1245	4.98	20250103	2070	-36.86	20240129	1194	9.46	20240805	2.43	N	063440	500	233 억	169667	N	N	N	N
38	20250120	120601	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1308	2	2	0.15	22797291	17490	22.98	1306	1315	1299	1697	915	1306	1303.45	0.37	-11795	1326	1315	1307	1296	1288	1312	1293	234	391	500	940	1	1	46029154	602	12.70	1.06	12	0.04	103.00	1239.00	2085	20240111	-37.27	1194	20240805	9.55	1365	-4.18	20250107	1245	5.06	20250103	2070	-36.81	20240129	1194	9.55	20240805	2.43	N	063440	500	233 억	169667	N	N	N	N
39	20250120	110601	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1304	-2	5	-0.15	11374268	8730	11.47	1306	1315	1299	1697	915	1306	1302.89	0.37	-3572	1326	1315	1307	1296	1288	1312	1293	234	391	500	940	1	1	46029154	600	12.66	1.05	12	0.02	103.00	1239.00	2085	20240111	-37.46	1194	20240805	9.21	1365	-4.47	20250107	1245	4.74	20250103	2070	-37.00	20240129	1194	9.21	20240805	2.43	N	063440	500	233 억	169667	N	N	N	N
40	20250120	100601	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1303	-3	5	-0.23	4062761	3114	4.09	1306	1315	1299	1697	915	1306	1304.68	0.37	-1139	1326	1315	1307	1296	1288	1312	1293	234	391	500	940	1	1	46029154	600	12.65	1.05	12	0.01	103.00	1239.00	2085	20240111	-37.51	1194	20240805	9.13	1365	-4.54	20250107	1245	4.66	20250103	2070	-37.05	20240129	1194	9.13	20240805	2.43	N	063440	500	233 억	169667	N	N	N	N
41	20250120	090601	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1314	8	2	0.61	1498002	1145	1.50	1306	1315	1305	1697	915	1306	1308.30	0.37	-181	1326	1315	1307	1296	1288	1312	1293	234	391	500	940	1	1	46029154	605	12.76	1.06	12	0.00	103.00	1239.00	2085	20240111	-36.98	1194	20240805	10.05	1365	-3.74	20250107	1245	5.54	20250103	2070	-36.52	20240129	1194	10.05	20240805	2.43	N	063440	500	233 억	169667	N	N	N	N
42	20250117	160558	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1306	-1	5	-0.08	99348787	76051	152.11	1307	1318	1299	1699	915	1307	1306.35	0.37	-9892	1326	1316	1305	1295	1284	1311	1290	234	392	500	940	1	1	46029154	601	12.68	1.05	12	0.17	103.00	1239.00	2175	20240110	-39.95	1194	20240805	9.38	1365	-4.32	20250107	1245	4.90	20250103	2070	-36.91	20240129	1194	9.38	20240805	3.40	N	063440	500	233 억	170921	N	N	N	N
43	20250117	150600	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1309	2	2	0.15	93637111	71675	143.36	1307	1318	1299	1699	915	1307	1306.41	0.37	-9221	1326	1316	1305	1295	1284	1311	1290	234	392	500	940	1	1	46029154	603	12.71	1.06	12	0.16	103.00	1239.00	2175	20240110	-39.82	1194	20240805	9.63	1365	-4.10	20250107	1245	5.14	20250103	2070	-36.76	20240129	1194	9.63	20240805	3.40	N	063440	500	233 억	170921	N	N	N	N
44	20250117	140600	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1307	0	3	0.00	90497844	69265	138.54	1307	1318	1299	1699	915	1307	1306.55	0.37	-8800	1326	1316	1305	1295	1284	1311	1290	234	392	500	940	1	1	46029154	602	12.69	1.05	12	0.15	103.00	1239.00	2175	20240110	-39.91	1194	20240805	9.46	1365	-4.25	20250107	1245	4.98	20250103	2070	-36.86	20240129	1194	9.46	20240805	3.40	N	063440	500	233 억	170921	N	N	N	N
45	20250117	130600	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1307	0	3	0.00	70123009	53599	107.21	1307	1318	1299	1699	915	1307	1308.29	0.37	-7764	1326	1316	1305	1295	1284	1311	1290	234	392	500	940	1	1	46029154	602	12.69	1.05	12	0.12	103.00	1239.00	2175	20240110	-39.91	1194	20240805	9.46	1365	-4.25	20250107	1245	4.98	20250103	2070	-36.86	20240129	1194	9.46	20240805	3.40	N	063440	500	233 억	170921	N	N	N	N
46	20250117	120600	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1309	2	2	0.15	62622170	47843	95.69	1307	1318	1299	1699	915	1307	1308.91	0.37	-7282	1326	1316	1305	1295	1284	1311	1290	234	392	500	940	1	1	46029154	603	12.71	1.06	12	0.10	103.00	1239.00	2175	20240110	-39.82	1194	20240805	9.63	1365	-4.10	20250107	1245	5.14	20250103	2070	-36.76	20240129	1194	9.63	20240805	3.40	N	063440	500	233 억	170921	N	N	N	N
47	20250117	110600	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1309	2	2	0.15	56805455	43399	86.80	1307	1318	1299	1699	915	1307	1308.91	0.37	-6745	1326	1316	1305	1295	1284	1311	1290	234	392	500	940	1	1	46029154	603	12.71	1.06	12	0.09	103.00	1239.00	2175	20240110	-39.82	1194	20240805	9.63	1365	-4.10	20250107	1245	5.14	20250103	2070	-36.76	20240129	1194	9.63	20240805	3.40	N	063440	500	233 억	170921	N	N	N	N
48	20250117	100601	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1313	6	2	0.46	45351850	34616	69.24	1307	1318	1299	1699	915	1307	1310.14	0.37	-11462	1326	1316	1305	1295	1284	1311	1290	234	392	500	940	1	1	46029154	604	12.75	1.06	12	0.08	103.00	1239.00	2175	20240110	-39.63	1194	20240805	9.97	1365	-3.81	20250107	1245	5.46	20250103	2070	-36.57	20240129	1194	9.97	20240805	3.40	N	063440	500	233 억	170921	N	N	N	N
49	20250117	090601	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1306	-1	5	-0.08	6486653	4963	9.93	1307	1313	1306	1699	915	1307	1307.00	0.37	-4153	1326	1316	1305	1295	1284	1311	1290	234	392	500	940	1	1	46029154	601	12.68	1.05	12	0.01	103.00	1239.00	2175	20240110	-39.95	1194	20240805	9.38	1365	-4.32	20250107	1245	4.90	20250103	2070	-36.91	20240129	1194	9.38	20240805	3.40	N	063440	500	233 억	170921	N	N	N	N
50	20250116	160556	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1307	9	2	0.69	64890286	49886	50.92	1315	1315	1294	1687	909	1298	1300.77	0.37	2343	1339	1318	1300	1279	1261	1329	1290	234	389	500	930	1	1	46029154	602	12.69	1.05	12	0.11	103.00	1239.00	2175	20240110	-39.91	1194	20240805	9.46	1365	-4.25	20250107	1245	4.98	20250103	2070	-36.86	20240129	1194	9.46	20240805	3.39	N	063440	500	233 억	169896	N	N	N	N
51	20250116	150532	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1301	3	2	0.23	56396662	43371	44.27	1315	1315	1294	1687	909	1298	1300.33	0.37	1690	1339	1318	1300	1279	1261	1329	1290	234	389	500	930	1	1	46029154	599	12.63	1.05	12	0.09	103.00	1239.00	2175	20240110	-40.18	1194	20240805	8.96	1365	-4.69	20250107	1245	4.50	20250103	2070	-37.15	20240129	1194	8.96	20240805	3.39	N	063440	500	233 억	169896	N	N	N	N
52	20250116	140559	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1300	2	2	0.15	41348454	31791	32.45	1315	1315	1294	1687	909	1298	1300.63	0.37	-6674	1339	1318	1300	1279	1261	1329	1290	234	389	500	930	1	1	46029154	598	12.62	1.05	12	0.07	103.00	1239.00	2175	20240110	-40.23	1194	20240805	8.88	1365	-4.76	20250107	1245	4.42	20250103	2070	-37.20	20240129	1194	8.88	20240805	3.39	N	063440	500	233 억	169896	N	N	N	N
53	20250116	130559	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1298	0	3	0.00	38829934	29853	30.47	1315	1315	1294	1687	909	1298	1300.70	0.37	-6674	1339	1318	1300	1279	1261	1329	1290	234	389	500	930	1	1	46029154	597	12.60	1.05	12	0.06	103.00	1239.00	2175	20240110	-40.32	1194	20240805	8.71	1365	-4.91	20250107	1245	4.26	20250103	2070	-37.29	20240129	1194	8.71	20240805	3.39	N	063440	500	233 억	169896	N	N	N	N
54	20250116	120559	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1298	0	3	0.00	26031150	19975	20.39	1315	1315	1295	1687	909	1298	1303.19	0.37	-6464	1339	1318	1300	1279	1261	1329	1290	234	389	500	930	1	1	46029154	597	12.60	1.05	12	0.04	103.00	1239.00	2175	20240110	-40.32	1194	20240805	8.71	1365	-4.91	20250107	1245	4.26	20250103	2070	-37.29	20240129	1194	8.71	20240805	3.39	N	063440	500	233 억	169896	N	N	N	N
55	20250116	110600	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1299	1	2	0.08	25200147	19335	19.73	1315	1315	1295	1687	909	1298	1303.34	0.37	-6113	1339	1318	1300	1279	1261	1329	1290	234	389	500	930	1	1	46029154	598	12.61	1.05	12	0.04	103.00	1239.00	2175	20240110	-40.28	1194	20240805	8.79	1365	-4.84	20250107	1245	4.34	20250103	2070	-37.25	20240129	1194	8.79	20240805	3.39	N	063440	500	233 억	169896	N	N	N	N
56	20250116	100559	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1295	-3	5	-0.23	14160225	10833	11.06	1315	1315	1295	1687	909	1298	1307.14	0.37	-4469	1339	1318	1300	1279	1261	1329	1290	234	389	500	930	1	1	46029154	596	12.57	1.05	12	0.02	103.00	1239.00	2175	20240110	-40.46	1194	20240805	8.46	1365	-5.13	20250107	1245	4.02	20250103	2070	-37.44	20240129	1194	8.46	20240805	3.39	N	063440	500	233 억	169896	N	N	N	N
57	20250116	090600	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1315	17	2	1.31	7019878	5341	5.45	1315	1315	1303	1687	909	1298	1314.34	0.37	-914	1339	1318	1300	1279	1261	1329	1290	234	389	500	930	1	1	46029154	605	12.77	1.06	12	0.01	103.00	1239.00	2175	20240110	-39.54	1194	20240805	10.13	1365	-3.66	20250107	1245	5.62	20250103	2070	-36.47	20240129	1194	10.13	20240805	3.39	N	063440	500	233 억	169896	N	N	N	N
58	20250115	160557	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1298	5	2	0.39	126639409	97178	144.58	1282	1321	1282	1680	906	1293	1303.17	0.37	1797	1334	1313	1287	1266	1240	1300	1253	234	387	500	930	1	1	46029154	597	12.60	1.05	12	0.21	103.00	1239.00	2175	20240110	-40.32	1194	20240805	8.71	1365	-4.91	20250107	1245	4.26	20250103	2070	-37.29	20240129	1194	8.71	20240805	3.38	N	063440	500	233 억	168224	N	N	N	N
59	20250115	150558	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1297	4	2	0.31	120417597	92382	137.44	1282	1321	1282	1680	906	1293	1303.47	0.37	3322	1334	1313	1287	1266	1240	1300	1253	234	387	500	930	1	1	46029154	597	12.59	1.05	12	0.20	103.00	1239.00	2175	20240110	-40.37	1194	20240805	8.63	1365	-4.98	20250107	1245	4.18	20250103	2070	-37.34	20240129	1194	8.63	20240805	3.38	N	063440	500	233 억	168224	N	N	N	N
60	20250115	140600	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1298	5	2	0.39	118025934	90538	134.70	1282	1321	1282	1680	906	1293	1303.61	0.37	3404	1334	1313	1287	1266	1240	1300	1253	234	387	500	930	1	1	46029154	597	12.60	1.05	12	0.20	103.00	1239.00	2175	20240110	-40.32	1194	20240805	8.71	1365	-4.91	20250107	1245	4.26	20250103	2070	-37.29	20240129	1194	8.71	20240805	3.38	N	063440	500	233 억	168224	N	N	N	N
61	20250115	130557	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1300	7	2	0.54	112742169	86464	128.64	1282	1321	1282	1680	906	1293	1303.92	0.37	4039	1334	1313	1287	1266	1240	1300	1253	234	387	500	930	1	1	46029154	598	12.62	1.05	12	0.19	103.00	1239.00	2175	20240110	-40.23	1194	20240805	8.88	1365	-4.76	20250107	1245	4.42	20250103	2070	-37.20	20240129	1194	8.88	20240805	3.38	N	063440	500	233 억	168224	N	N	N	N
62	20250115	120551	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1307	14	2	1.08	93448426	71579	106.49	1282	1321	1282	1680	906	1293	1305.53	0.37	4785	1334	1313	1287	1266	1240	1300	1253	234	387	500	930	1	1	46029154	602	12.69	1.05	12	0.16	103.00	1239.00	2175	20240110	-39.91	1194	20240805	9.46	1365	-4.25	20250107	1245	4.98	20250103	2070	-36.86	20240129	1194	9.46	20240805	3.38	N	063440	500	233 억	168224	N	N	N	N
63	20250115	110557	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1310	17	2	1.31	88669365	67908	101.03	1282	1321	1282	1680	906	1293	1305.73	0.37	2688	1334	1313	1287	1266	1240	1300	1253	234	387	500	930	1	1	46029154	603	12.72	1.06	12	0.15	103.00	1239.00	2175	20240110	-39.77	1194	20240805	9.72	1365	-4.03	20250107	1245	5.22	20250103	2070	-36.71	20240129	1194	9.72	20240805	3.38	N	063440	500	233 억	168224	N	N	N	N
64	20250115	100557	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1305	12	2	0.93	60012526	46120	68.62	1282	1314	1282	1680	906	1293	1301.23	0.37	3444	1334	1313	1287	1266	1240	1300	1253	234	387	500	930	1	1	46029154	601	12.67	1.05	12	0.10	103.00	1239.00	2175	20240110	-40.00	1194	20240805	9.30	1365	-4.40	20250107	1245	4.82	20250103	2070	-36.96	20240129	1194	9.30	20240805	3.38	N	063440	500	233 억	168224	N	N	N	N
65	20250115	090600	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1305	12	2	0.93	27707529	21404	31.84	1282	1305	1282	1680	906	1293	1294.50	0.37	-903	1334	1313	1287	1266	1240	1300	1253	234	387	500	930	1	1	46029154	601	12.67	1.05	12	0.05	103.00	1239.00	2175	20240110	-40.00	1194	20240805	9.30	1365	-4.40	20250107	1245	4.82	20250103	2070	-36.96	20240129	1194	9.30	20240805	3.38	N	063440	500	233 억	168224	N	N	N	N
66	20250114	160543	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1293	-5	5	-0.39	86879751	67215	78.52	1298	1308	1261	1687	909	1298	1292.56	0.35	6276	1320	1308	1296	1284	1272	1315	1291	234	389	500	930	1	1	46029154	595	12.55	1.04	12	0.15	103.00	1239.00	2175	20240110	-40.55	1194	20240805	8.29	1365	-5.27	20250107	1245	3.86	20250103	2070	-37.54	20240129	1194	8.29	20240805	3.45	N	063440	500	233 억	161952	N	N	N	N
67	20250114	150555	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1300	2	2	0.15	84222989	65163	76.12	1298	1308	1261	1687	909	1298	1292.50	0.35	5960	1320	1308	1296	1284	1272	1315	1291	234	389	500	930	1	1	46029154	598	12.62	1.05	12	0.14	103.00	1239.00	2175	20240110	-40.23	1194	20240805	8.88	1365	-4.76	20250107	1245	4.42	20250103	2070	-37.20	20240129	1194	8.88	20240805	3.45	N	063440	500	233 억	161952	N	N	N	N
68	20250114	140554	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1300	2	2	0.15	75990438	58808	68.70	1298	1308	1261	1687	909	1298	1292.18	0.35	3602	1320	1308	1296	1284	1272	1315	1291	234	389	500	930	1	1	46029154	598	12.62	1.05	12	0.13	103.00	1239.00	2175	20240110	-40.23	1194	20240805	8.88	1365	-4.76	20250107	1245	4.42	20250103	2070	-37.20	20240129	1194	8.88	20240805	3.45	N	063440	500	233 억	161952	N	N	N	N
69	20250114	130554	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1299	1	2	0.08	70847139	54850	64.08	1298	1308	1261	1687	909	1298	1291.65	0.35	3655	1320	1308	1296	1284	1272	1315	1291	234	389	500	930	1	1	46029154	598	12.61	1.05	12	0.12	103.00	1239.00	2175	20240110	-40.28	1194	20240805	8.79	1365	-4.84	20250107	1245	4.34	20250103	2070	-37.25	20240129	1194	8.79	20240805	3.45	N	063440	500	233 억	161952	N	N	N	N
70	20250114	120551	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1293	-5	5	-0.39	67717136	52431	61.25	1298	1308	1261	1687	909	1298	1291.55	0.35	3485	1320	1308	1296	1284	1272	1315	1291	234	389	500	930	1	1	46029154	595	12.55	1.04	12	0.11	103.00	1239.00	2175	20240110	-40.55	1194	20240805	8.29	1365	-5.27	20250107	1245	3.86	20250103	2070	-37.54	20240129	1194	8.29	20240805	3.45	N	063440	500	233 억	161952	N	N	N	N
71	20250114	110553	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1296	-2	5	-0.15	53598732	41517	48.50	1298	1308	1261	1687	909	1298	1291.01	0.35	3694	1320	1308	1296	1284	1272	1315	1291	234	389	500	930	1	1	46029154	597	12.58	1.05	12	0.09	103.00	1239.00	2175	20240110	-40.41	1194	20240805	8.54	1365	-5.05	20250107	1245	4.10	20250103	2070	-37.39	20240129	1194	8.54	20240805	3.45	N	063440	500	233 억	161952	N	N	N	N
72	20250114	100552	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1302	4	2	0.31	15263448	11764	13.74	1298	1308	1293	1687	909	1298	1297.47	0.35	2630	1320	1308	1296	1284	1272	1315	1291	234	389	500	930	1	1	46029154	599	12.64	1.05	12	0.03	103.00	1239.00	2175	20240110	-40.14	1194	20240805	9.05	1365	-4.62	20250107	1245	4.58	20250103	2070	-37.10	20240129	1194	9.05	20240805	3.45	N	063440	500	233 억	161952	N	N	N	N
73	20250114	090553	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1304	6	2	0.46	7548825	5838	6.82	1298	1305	1293	1687	909	1298	1293.05	0.35	3773	1320	1308	1296	1284	1272	1315	1291	234	389	500	930	1	1	46029154	600	12.66	1.05	12	0.01	103.00	1239.00	2175	20240110	-40.05	1194	20240805	9.21	1365	-4.47	20250107	1245	4.74	20250103	2070	-37.00	20240129	1194	9.21	20240805	3.45	N	063440	500	233 억	161952	N	N	N	N
74	20250113	160547	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1298	3	2	0.23	110950546	85448	127.48	1286	1308	1284	1683	907	1295	1298.46	0.37	-9057	1311	1302	1293	1284	1275	1307	1289	234	388	500	930	1	1	46029154	597	12.60	1.05	12	0.19	103.00	1239.00	2175	20240110	-40.32	1194	20240805	8.71	1365	-4.91	20250107	1245	4.26	20250103	2070	-37.29	20240129	1194	8.71	20240805	3.42	N	063440	500	233 억	171009	N	N	N	N
75	20250113	150549	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1295	0	3	0.00	94238991	72560	108.25	1286	1308	1284	1683	907	1295	1298.77	0.37	-7150	1311	1302	1293	1284	1275	1307	1289	234	388	500	930	1	1	46029154	596	12.57	1.05	12	0.16	103.00	1239.00	2175	20240110	-40.46	1194	20240805	8.46	1365	-5.13	20250107	1245	4.02	20250103	2070	-37.44	20240129	1194	8.46	20240805	3.42	N	063440	500	233 억	171009	N	N	N	N
76	20250113	140543	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1303	8	2	0.62	68788756	52918	78.95	1286	1308	1284	1683	907	1295	1299.91	0.37	-562	1311	1302	1293	1284	1275	1307	1289	234	388	500	930	1	1	46029154	600	12.65	1.05	12	0.11	103.00	1239.00	2175	20240110	-40.09	1194	20240805	9.13	1365	-4.54	20250107	1245	4.66	20250103	2070	-37.05	20240129	1194	9.13	20240805	3.42	N	063440	500	233 억	171009	N	N	N	N
77	20250113	130540	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1302	7	2	0.54	52497572	40399	60.27	1286	1308	1284	1683	907	1295	1299.48	0.37	3134	1311	1302	1293	1284	1275	1307	1289	234	388	500	930	1	1	46029154	599	12.64	1.05	12	0.09	103.00	1239.00	2175	20240110	-40.14	1194	20240805	9.05	1365	-4.62	20250107	1245	4.58	20250103	2070	-37.10	20240129	1194	9.05	20240805	3.42	N	063440	500	233 억	171009	N	N	N	N
78	20250113	120542	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1302	7	2	0.54	48624763	37424	55.83	1286	1308	1284	1683	907	1295	1299.29	0.37	3321	1311	1302	1293	1284	1275	1307	1289	234	388	500	930	1	1	46029154	599	12.64	1.05	12	0.08	103.00	1239.00	2175	20240110	-40.14	1194	20240805	9.05	1365	-4.62	20250107	1245	4.58	20250103	2070	-37.10	20240129	1194	9.05	20240805	3.42	N	063440	500	233 억	171009	N	N	N	N
79	20250113	110542	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1297	2	2	0.15	46042430	35437	52.87	1286	1308	1284	1683	907	1295	1299.28	0.37	3883	1311	1302	1293	1284	1275	1307	1289	234	388	500	930	1	1	46029154	597	12.59	1.05	12	0.08	103.00	1239.00	2175	20240110	-40.37	1194	20240805	8.63	1365	-4.98	20250107	1245	4.18	20250103	2070	-37.34	20240129	1194	8.63	20240805	3.42	N	063440	500	233 억	171009	N	N	N	N
80	20250113	100540	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1307	12	2	0.93	40549282	31214	46.57	1286	1307	1284	1683	907	1295	1299.07	0.37	3914	1311	1302	1293	1284	1275	1307	1289	234	388	500	930	1	1	46029154	602	12.69	1.05	12	0.07	103.00	1239.00	2175	20240110	-39.91	1194	20240805	9.46	1365	-4.25	20250107	1245	4.98	20250103	2070	-36.86	20240129	1194	9.46	20240805	3.42	N	063440	500	233 억	171009	N	N	N	N
81	20250113	090545	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1293	-2	5	-0.15	708241	551	0.82	1286	1293	1284	1683	907	1295	1285.37	0.37	-89	1311	1302	1293	1284	1275	1307	1289	234	388	500	930	1	1	46029154	595	12.55	1.04	12	0.00	103.00	1239.00	2175	20240110	-40.55	1194	20240805	8.29	1365	-5.27	20250107	1245	3.86	20250103	2070	-37.54	20240129	1194	8.29	20240805	3.42	N	063440	500	233 억	171009	N	N	N	N
82	20250110	160538	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1295	-1	5	-0.08	83307745	64519	61.62	1287	1302	1284	1684	908	1296	1291.21	0.37	488	1317	1306	1298	1287	1279	1302	1283	234	388	500	930	1	1	46029154	596	12.57	1.05	12	0.14	103.00	1239.00	2175	20240110	-40.46	1194	20240805	8.46	1365	-5.13	20250107	1245	4.02	20250103	2175	-40.46	20240110	1194	8.46	20240805	3.40	N	063440	500	233 억	169717	N	N	N	N
83	20250110	150538	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1292	-4	5	-0.31	80225484	62135	59.34	1287	1302	1284	1684	908	1296	1291.15	0.37	1508	1317	1306	1298	1287	1279	1302	1283	234	388	500	930	1	1	46029154	595	12.54	1.04	12	0.13	103.00	1239.00	2175	20240110	-40.60	1194	20240805	8.21	1365	-5.35	20250107	1245	3.78	20250103	2175	-40.60	20240110	1194	8.21	20240805	3.40	N	063440	500	233 억	169717	N	N	N	N
84	20250110	140540	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1294	-2	5	-0.15	61449864	47649	45.51	1287	1302	1284	1684	908	1296	1289.64	0.37	-863	1317	1306	1298	1287	1279	1302	1283	234	388	500	930	1	1	46029154	596	12.56	1.04	12	0.10	103.00	1239.00	2175	20240110	-40.51	1194	20240805	8.38	1365	-5.20	20250107	1245	3.94	20250103	2175	-40.51	20240110	1194	8.38	20240805	3.40	N	063440	500	233 억	169717	N	N	N	N
85	20250110	130538	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1291	-5	5	-0.39	55928400	43374	41.42	1287	1302	1284	1684	908	1296	1289.45	0.37	46	1317	1306	1298	1287	1279	1302	1283	234	388	500	930	1	1	46029154	594	12.53	1.04	12	0.09	103.00	1239.00	2175	20240110	-40.64	1194	20240805	8.12	1365	-5.42	20250107	1245	3.69	20250103	2175	-40.64	20240110	1194	8.12	20240805	3.40	N	063440	500	233 억	169717	N	N	N	N
86	20250110	120539	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1295	-1	5	-0.08	47646986	36953	35.29	1287	1302	1284	1684	908	1296	1289.39	0.37	-680	1317	1306	1298	1287	1279	1302	1283	234	388	500	930	1	1	46029154	596	12.57	1.05	12	0.08	103.00	1239.00	2175	20240110	-40.46	1194	20240805	8.46	1365	-5.13	20250107	1245	4.02	20250103	2175	-40.46	20240110	1194	8.46	20240805	3.40	N	063440	500	233 억	169717	N	N	N	N
87	20250110	110538	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1290	-6	5	-0.46	41378998	32097	30.65	1287	1302	1284	1684	908	1296	1289.19	0.37	-1351	1317	1306	1298	1287	1279	1302	1283	234	388	500	930	1	1	46029154	594	12.52	1.04	12	0.07	103.00	1239.00	2175	20240110	-40.69	1194	20240805	8.04	1365	-5.49	20250107	1245	3.61	20250103	2175	-40.69	20240110	1194	8.04	20240805	3.40	N	063440	500	233 억	169717	N	N	N	N
88	20250110	100536	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1299	3	2	0.23	32957225	25572	24.42	1287	1302	1284	1684	908	1296	1288.80	0.37	-983	1317	1306	1298	1287	1279	1302	1283	234	388	500	930	1	1	46029154	598	12.61	1.05	12	0.06	103.00	1239.00	2175	20240110	-40.28	1194	20240805	8.79	1365	-4.84	20250107	1245	4.34	20250103	2175	-40.28	20240110	1194	8.79	20240805	3.40	N	063440	500	233 억	169717	N	N	N	N
89	20250110	090539	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1287	-9	5	-0.69	105541	82	0.08	1287	1288	1287	1684	908	1296	1287.09	0.37	0	1317	1306	1298	1287	1279	1302	1283	234	388	500	930	1	1	46029154	592	12.50	1.04	12	0.00	103.00	1239.00	2175	20240110	-40.83	1194	20240805	7.79	1365	-5.71	20250107	1245	3.37	20250103	2175	-40.83	20240110	1194	7.79	20240805	3.40	N	063440	500	233 억	169717	N	N	N	N
90	20250109	160535	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1296	-6	5	-0.46	135110710	104091	67.12	1309	1309	1290	1692	912	1302	1298.01	0.44	-35614	1358	1330	1315	1287	1272	1322	1279	234	390	500	930	1	1	46029154	597	12.58	1.05	12	0.23	103.00	1239.00	2175	20240110	-40.41	1194	20240805	8.54	1365	-5.05	20250107	1245	4.10	20250103	2175	-40.41	20240110	1194	8.54	20240805	3.43	N	063440	500	233 억	203635	N	N	N	N
91	20250109	150537	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1300	-2	5	-0.15	120581946	92884	59.89	1309	1309	1290	1692	912	1302	1298.20	0.44	-39760	1358	1330	1315	1287	1272	1322	1279	234	390	500	930	1	1	46029154	598	12.62	1.05	12	0.20	103.00	1239.00	2175	20240110	-40.23	1194	20240805	8.88	1365	-4.76	20250107	1245	4.42	20250103	2175	-40.23	20240110	1194	8.88	20240805	3.43	N	063440	500	233 억	203635	N	N	N	N
92	20250109	140537	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1301	-1	5	-0.08	111826437	86148	55.55	1309	1309	1290	1692	912	1302	1298.07	0.44	-38275	1358	1330	1315	1287	1272	1322	1279	234	390	500	930	1	1	46029154	599	12.63	1.05	12	0.19	103.00	1239.00	2175	20240110	-40.18	1194	20240805	8.96	1365	-4.69	20250107	1245	4.50	20250103	2175	-40.18	20240110	1194	8.96	20240805	3.43	N	063440	500	233 억	203635	N	N	N	N
93	20250109	130536	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1301	-1	5	-0.08	99878731	76928	49.60	1309	1309	1290	1692	912	1302	1298.34	0.44	-34245	1358	1330	1315	1287	1272	1322	1279	234	390	500	930	1	1	46029154	599	12.63	1.05	12	0.17	103.00	1239.00	2175	20240110	-40.18	1194	20240805	8.96	1365	-4.69	20250107	1245	4.50	20250103	2175	-40.18	20240110	1194	8.96	20240805	3.43	N	063440	500	233 억	203635	N	N	N	N
94	20250109	120536	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1302	0	3	0.00	92837942	71517	46.12	1309	1309	1290	1692	912	1302	1298.12	0.44	-33466	1358	1330	1315	1287	1272	1322	1279	234	390	500	930	1	1	46029154	599	12.64	1.05	12	0.16	103.00	1239.00	2175	20240110	-40.14	1194	20240805	9.05	1365	-4.62	20250107	1245	4.58	20250103	2175	-40.14	20240110	1194	9.05	20240805	3.43	N	063440	500	233 억	203635	N	N	N	N
95	20250109	110538	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1303	1	2	0.08	40494492	31192	20.11	1309	1309	1291	1692	912	1302	1298.23	0.44	-11872	1358	1330	1315	1287	1272	1322	1279	234	390	500	930	1	1	46029154	600	12.65	1.05	12	0.07	103.00	1239.00	2175	20240110	-40.09	1194	20240805	9.13	1365	-4.54	20250107	1245	4.66	20250103	2175	-40.09	20240110	1194	9.13	20240805	3.43	N	063440	500	233 억	203635	N	N	N	N
96	20250109	100536	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1297	-5	5	-0.38	30356187	23396	15.09	1309	1309	1291	1692	912	1302	1297.49	0.44	-10273	1358	1330	1315	1287	1272	1322	1279	234	390	500	930	1	1	46029154	597	12.59	1.05	12	0.05	103.00	1239.00	2175	20240110	-40.37	1194	20240805	8.63	1365	-4.98	20250107	1245	4.18	20250103	2175	-40.37	20240110	1194	8.63	20240805	3.43	N	063440	500	233 억	203635	N	N	N	N
97	20250109	090540	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1302	0	3	0.00	3923148	3012	1.94	1309	1309	1297	1692	912	1302	1302.51	0.44	-1565	1358	1330	1315	1287	1272	1322	1279	234	390	500	930	1	1	46029154	599	12.64	1.05	12	0.01	103.00	1239.00	2175	20240110	-40.14	1194	20240805	9.05	1365	-4.62	20250107	1245	4.58	20250103	2175	-40.14	20240110	1194	9.05	20240805	3.43	N	063440	500	233 억	203635	N	N	N	N
98	20250108	160531	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1302	-45	5	-3.34	202605532	154584	14.68	1325	1343	1300	1751	943	1347	1310.63	0.44	425	1425	1385	1325	1285	1225	1406	1306	234	404	500	960	1	1	46029154	599	12.64	1.05	12	0.34	103.00	1239.00	2175	20240110	-40.14	1194	20240805	9.05	1365	-4.62	20250107	1245	4.58	20250103	2175	-40.14	20240110	1194	9.05	20240805	3.43	N	063440	500	233 억	202374	N	N	N	N
99	20250108	150534	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1300	-47	5	-3.49	190391648	145206	13.79	1325	1343	1300	1751	943	1347	1311.16	0.44	3228	1425	1385	1325	1285	1225	1406	1306	234	404	500	960	1	1	46029154	598	12.62	1.05	12	0.32	103.00	1239.00	2175	20240110	-40.23	1194	20240805	8.88	1365	-4.76	20250107	1245	4.42	20250103	2175	-40.23	20240110	1194	8.88	20240805	3.43	N	063440	500	233 억	202374	N	N	N	N
100	20250108	140536	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1317	-30	5	-2.23	91153146	69173	6.57	1325	1343	1311	1751	943	1347	1317.71	0.44	2859	1425	1385	1325	1285	1225	1406	1306	234	404	500	960	1	1	46029154	606	12.79	1.06	12	0.15	103.00	1239.00	2175	20240110	-39.45	1194	20240805	10.30	1365	-3.52	20250107	1245	5.78	20250103	2175	-39.45	20240110	1194	10.30	20240805	3.43	N	063440	500	233 억	202374	N	N	N	N
101	20250108	130536	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1319	-28	5	-2.08	85736865	65051	6.18	1325	1343	1311	1751	943	1347	1317.95	0.44	3823	1425	1385	1325	1285	1225	1406	1306	234	404	500	960	1	1	46029154	607	12.81	1.06	12	0.14	103.00	1239.00	2175	20240110	-39.36	1194	20240805	10.47	1365	-3.37	20250107	1245	5.94	20250103	2175	-39.36	20240110	1194	10.47	20240805	3.43	N	063440	500	233 억	202374	N	N	N	N
102	20250108	120532	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1318	-29	5	-2.15	72059918	54646	5.19	1325	1343	1311	1751	943	1347	1318.62	0.44	2299	1425	1385	1325	1285	1225	1406	1306	234	404	500	960	1	1	46029154	607	12.80	1.06	12	0.12	103.00	1239.00	2175	20240110	-39.40	1194	20240805	10.39	1365	-3.44	20250107	1245	5.86	20250103	2175	-39.40	20240110	1194	10.39	20240805	3.43	N	063440	500	233 억	202374	N	N	N	N
103	20250108	110532	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1318	-29	5	-2.15	56457230	42799	4.06	1325	1343	1311	1751	943	1347	1319.06	0.44	7607	1425	1385	1325	1285	1225	1406	1306	234	404	500	960	1	1	46029154	607	12.80	1.06	12	0.09	103.00	1239.00	2175	20240110	-39.40	1194	20240805	10.39	1365	-3.44	20250107	1245	5.86	20250103	2175	-39.40	20240110	1194	10.39	20240805	3.43	N	063440	500	233 억	202374	N	N	N	N
104	20250108	100533	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1317	-30	5	-2.23	44126216	33418	3.17	1325	1343	1313	1751	943	1347	1320.35	0.44	11374	1425	1385	1325	1285	1225	1406	1306	234	404	500	960	1	1	46029154	606	12.79	1.06	12	0.07	103.00	1239.00	2175	20240110	-39.45	1194	20240805	10.30	1365	-3.52	20250107	1245	5.78	20250103	2175	-39.45	20240110	1194	10.30	20240805	3.43	N	063440	500	233 억	202374	N	N	N	N
105	20250108	090535	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1339	-8	5	-0.59	5645542	4254	0.40	1325	1343	1313	1751	943	1347	1326.64	0.44	5	1425	1385	1325	1285	1225	1406	1306	234	404	500	960	1	1	46029154	616	13.00	1.08	12	0.01	103.00	1239.00	2175	20240110	-38.44	1194	20240805	12.14	1365	-1.90	20250107	1245	7.55	20250103	2175	-38.44	20240110	1194	12.14	20240805	3.43	N	063440	500	233 억	202374	N	N	N	N
106	20250107	160530	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1347	68	2	5.32	1406080977	1051790	907.32	1271	1365	1265	1662	896	1279	1336.85	0.37	32950	1305	1291	1276	1262	1247	1299	1270	234	383	500	920	1	1	46029154	620	13.08	1.09	12	2.29	103.00	1239.00	2175	20240110	-38.07	1194	20240805	12.81	1365	-1.32	20250107	1245	8.19	20250103	2175	-38.07	20240110	1194	12.81	20240805	3.58	N	063440	500	233 억	171705	N	N	N	N
107	20250107	150531	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1339	60	2	4.69	1371065947	1025697	884.81	1271	1365	1265	1662	896	1279	1336.72	0.37	36957	1305	1291	1276	1262	1247	1299	1270	234	383	500	920	1	1	46029154	616	13.00	1.08	12	2.23	103.00	1239.00	2175	20240110	-38.44	1194	20240805	12.14	1365	-1.90	20250107	1245	7.55	20250103	2175	-38.44	20240110	1194	12.14	20240805	3.58	N	063440	500	233 억	171705	N	N	N	N
108	20250107	140530	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1349	70	2	5.47	1337861535	1001010	863.51	1271	1365	1265	1662	896	1279	1336.51	0.37	30465	1305	1291	1276	1262	1247	1299	1270	234	383	500	920	1	1	46029154	621	13.10	1.09	12	2.17	103.00	1239.00	2175	20240110	-37.98	1194	20240805	12.98	1365	-1.17	20250107	1245	8.35	20250103	2175	-37.98	20240110	1194	12.98	20240805	3.58	N	063440	500	233 억	171705	N	N	N	N
109	20250107	130529	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1337	58	2	4.53	997212027	749164	646.26	1271	1346	1265	1662	896	1279	1331.10	0.37	-30294	1305	1291	1276	1262	1247	1299	1270	234	383	500	920	1	1	46029154	615	12.98	1.08	12	1.63	103.00	1239.00	2175	20240110	-38.53	1194	20240805	11.98	1346	-0.67	20250107	1245	7.39	20250103	2175	-38.53	20240110	1194	11.98	20240805	3.58	N	063440	500	233 억	171705	N	N	N	N
110	20250107	120530	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1338	59	2	4.61	321306500	246074	212.27	1271	1344	1265	1662	896	1279	1305.73	0.37	13075	1305	1291	1276	1262	1247	1299	1270	234	383	500	920	1	1	46029154	616	12.99	1.08	12	0.53	103.00	1239.00	2175	20240110	-38.48	1194	20240805	12.06	1344	-0.45	20250107	1245	7.47	20250103	2175	-38.48	20240110	1194	12.06	20240805	3.58	N	063440	500	233 억	171705	N	N	N	N
111	20250107	110527	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1278	-1	5	-0.08	50266305	39349	33.94	1271	1308	1265	1662	896	1279	1277.45	0.37	-15224	1305	1291	1276	1262	1247	1299	1270	234	383	500	920	1	1	46029154	588	12.41	1.03	12	0.09	103.00	1239.00	2175	20240110	-41.24	1194	20240805	7.04	1308	-2.29	20250107	1245	2.65	20250103	2175	-41.24	20240110	1194	7.04	20240805	3.58	N	063440	500	233 억	171705	N	N	N	N
112	20250107	100532	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1279	0	3	0.00	14984049	11645	10.05	1271	1308	1271	1662	896	1279	1286.74	0.37	-5714	1305	1291	1276	1262	1247	1299	1270	234	383	500	920	1	1	46029154	589	12.42	1.03	12	0.03	103.00	1239.00	2175	20240110	-41.20	1194	20240805	7.12	1308	-2.22	20250107	1245	2.73	20250103	2175	-41.20	20240110	1194	7.12	20240805	3.58	N	063440	500	233 억	171705	N	N	N	N
113	20250107	090530	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1273	-6	5	-0.47	3785966	2953	2.55	1271	1308	1271	1662	896	1279	1282.07	0.37	-546	1305	1291	1276	1262	1247	1299	1270	234	383	500	920	1	1	46029154	586	12.36	1.03	12	0.01	103.00	1239.00	2175	20240110	-41.47	1194	20240805	6.62	1308	-2.68	20250107	1245	2.25	20250103	2175	-41.47	20240110	1194	6.62	20240805	3.58	N	063440	500	233 억	171705	N	N	N	N
114	20250106	160524	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1279	18	2	1.43	148495746	115922	147.51	1261	1290	1261	1639	883	1261	1281.00	0.48	-52010	1283	1271	1258	1246	1233	1278	1253	234	378	500	900	1	1	46029154	589	12.42	1.03	12	0.25	103.00	1239.00	2175	20240110	-41.20	1194	20240805	7.12	1290	-0.85	20250106	1245	2.73	20250103	2175	-41.20	20240110	1194	7.12	20240805	3.59	N	063440	500	233 억	222973	N	N	N	N
115	20250106	150525	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1287	26	2	2.06	131279744	102471	130.39	1261	1290	1261	1639	883	1261	1281.14	0.48	-40298	1283	1271	1258	1246	1233	1278	1253	234	378	500	900	1	1	46029154	592	12.50	1.04	12	0.22	103.00	1239.00	2175	20240110	-40.83	1194	20240805	7.79	1290	-0.23	20250106	1245	3.37	20250103	2175	-40.83	20240110	1194	7.79	20240805	3.59	N	063440	500	233 억	222973	N	N	N	N
116	20250106	140524	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1286	25	2	1.98	118090926	92161	117.27	1261	1290	1261	1639	883	1261	1281.35	0.48	-31333	1283	1271	1258	1246	1233	1278	1253	234	378	500	900	1	1	46029154	592	12.49	1.04	12	0.20	103.00	1239.00	2175	20240110	-40.87	1194	20240805	7.71	1290	-0.31	20250106	1245	3.29	20250103	2175	-40.87	20240110	1194	7.71	20240805	3.59	N	063440	500	233 억	222973	N	N	N	N
117	20250106	130522	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1285	24	2	1.90	99864109	77996	99.25	1261	1290	1261	1639	883	1261	1280.37	0.48	-29336	1283	1271	1258	1246	1233	1278	1253	234	378	500	900	1	1	46029154	591	12.48	1.04	12	0.17	103.00	1239.00	2175	20240110	-40.92	1194	20240805	7.62	1290	-0.39	20250106	1245	3.21	20250103	2175	-40.92	20240110	1194	7.62	20240805	3.59	N	063440	500	233 억	222973	N	N	N	N
118	20250106	120522	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1286	25	2	1.98	78064877	61040	77.67	1261	1290	1261	1639	883	1261	1278.91	0.48	-20741	1283	1271	1258	1246	1233	1278	1253	234	378	500	900	1	1	46029154	592	12.49	1.04	12	0.13	103.00	1239.00	2175	20240110	-40.87	1194	20240805	7.71	1290	-0.31	20250106	1245	3.29	20250103	2175	-40.87	20240110	1194	7.71	20240805	3.59	N	063440	500	233 억	222973	N	N	N	N
119	20250106	110521	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1282	21	2	1.67	46442816	36442	46.37	1261	1282	1261	1639	883	1261	1274.43	0.48	-12348	1283	1271	1258	1246	1233	1278	1253	234	378	500	900	1	1	46029154	590	12.45	1.03	12	0.08	103.00	1239.00	2175	20240110	-41.06	1194	20240805	7.37	1282	0.00	20250106	1245	2.97	20250103	2175	-41.06	20240110	1194	7.37	20240805	3.59	N	063440	500	233 억	222973	N	N	N	N
120	20250106	100521	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1274	13	2	1.03	18239341	14339	18.25	1261	1281	1261	1639	883	1261	1272.01	0.48	-2264	1283	1271	1258	1246	1233	1278	1253	234	378	500	900	1	1	46029154	586	12.37	1.03	12	0.03	103.00	1239.00	2175	20240110	-41.43	1194	20240805	6.70	1281	-0.55	20250106	1245	2.33	20250103	2175	-41.43	20240110	1194	6.70	20240805	3.59	N	063440	500	233 억	222973	N	N	N	N
121	20250106	090518	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1265	4	2	0.32	1048111	831	1.06	1261	1265	1261	1639	883	1261	1261.26	0.48	-70	1283	1271	1258	1246	1233	1278	1253	234	378	500	900	1	1	46029154	582	12.28	1.02	12	0.00	103.00	1239.00	2175	20240110	-41.84	1194	20240805	5.95	1270	-0.39	20250103	1245	1.61	20250103	2175	-41.84	20240110	1194	5.95	20240805	3.59	N	063440	500	233 억	222973	N	N	N	N
122	20250103	160518	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1261	3	2	0.24	99002772	78487	131.92	1245	1270	1245	1635	881	1258	1261.39	0.49	-4288	1278	1268	1258	1248	1238	1273	1253	234	377	500	900	1	1	46029154	580	12.24	1.02	12	0.17	103.00	1239.00	2175	20240110	-42.02	1194	20240805	5.61	1270	-0.71	20250103	1245	1.29	20250103	2175	-42.02	20240110	1194	5.61	20240805	3.62	N	063440	500	233 억	227433	N	N	N	N
123	20250103	150519	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1270	12	2	0.95	88886514	70469	118.44	1245	1270	1245	1635	881	1258	1261.36	0.49	-4720	1278	1268	1258	1248	1238	1273	1253	234	377	500	900	1	1	46029154	585	12.33	1.03	12	0.15	103.00	1239.00	2175	20240110	-41.61	1194	20240805	6.37	1270	0.00	20250103	1245	2.01	20250103	2175	-41.61	20240110	1194	6.37	20240805	3.62	N	063440	500	233 억	227433	N	N	N	N
124	20250103	140520	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1261	3	2	0.24	76227695	60475	101.64	1245	1269	1245	1635	881	1258	1260.48	0.49	-4739	1278	1268	1258	1248	1238	1273	1253	234	377	500	900	1	1	46029154	580	12.24	1.02	12	0.13	103.00	1239.00	2175	20240110	-42.02	1194	20240805	5.61	1269	-0.63	20250103	1245	1.29	20250103	2175	-42.02	20240110	1194	5.61	20240805	3.62	N	063440	500	233 억	227433	N	N	N	N
125	20250103	130518	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1268	10	2	0.79	61333590	48680	81.82	1245	1269	1245	1635	881	1258	1259.93	0.49	-4010	1278	1268	1258	1248	1238	1273	1253	234	377	500	900	1	1	46029154	584	12.31	1.02	12	0.11	103.00	1239.00	2175	20240110	-41.70	1194	20240805	6.20	1269	-0.08	20250103	1245	1.85	20250103	2175	-41.70	20240110	1194	6.20	20240805	3.62	N	063440	500	233 억	227433	N	N	N	N
126	20250103	120518	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1266	8	2	0.64	58015825	46056	77.41	1245	1269	1245	1635	881	1258	1259.68	0.49	-3986	1278	1268	1258	1248	1238	1273	1253	234	377	500	900	1	1	46029154	583	12.29	1.02	12	0.10	103.00	1239.00	2175	20240110	-41.79	1194	20240805	6.03	1269	-0.24	20250103	1245	1.69	20250103	2175	-41.79	20240110	1194	6.03	20240805	3.62	N	063440	500	233 억	227433	N	N	N	N
127	20250103	110519	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1267	9	2	0.72	55668841	44202	74.29	1245	1269	1245	1635	881	1258	1259.42	0.49	-4933	1278	1268	1258	1248	1238	1273	1253	234	377	500	900	1	1	46029154	583	12.30	1.02	12	0.10	103.00	1239.00	2175	20240110	-41.75	1194	20240805	6.11	1269	-0.16	20250103	1245	1.77	20250103	2175	-41.75	20240110	1194	6.11	20240805	3.62	N	063440	500	233 억	227433	N	N	N	N
128	20250103	100517	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1266	8	2	0.64	42491933	33769	56.76	1245	1269	1245	1635	881	1258	1258.31	0.49	-3760	1278	1268	1258	1248	1238	1273	1253	234	377	500	900	1	1	46029154	583	12.29	1.02	12	0.07	103.00	1239.00	2175	20240110	-41.79	1194	20240805	6.03	1269	-0.24	20250103	1245	1.69	20250103	2175	-41.79	20240110	1194	6.03	20240805	3.62	N	063440	500	233 억	227433	N	N	N	N
129	20250103	090519	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1245	-13	5	-1.03	5619709	4513	7.59	1245	1263	1245	1635	881	1258	1245.23	0.49	-338	1278	1268	1258	1248	1238	1273	1253	234	377	500	900	1	1	46029154	573	12.09	1.00	12	0.01	103.00	1239.00	2175	20240110	-42.76	1194	20240805	4.27	1268	-1.81	20250102	1245	0.00	20250103	2175	-42.76	20240110	1194	4.27	20240805	3.62	N	063440	500	233 억	227433	N	N	N	N
130	20250102	160515	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1258	-2	5	-0.16	73849786	58798	69.73	1248	1268	1248	1638	882	1260	1255.99	0.50	-803	1285	1272	1252	1239	1219	1279	1246	234	378	500	900	1	1	46029154	579	12.21	1.02	12	0.13	103.00	1239.00	2175	20240110	-42.16	1194	20240805	5.36	1268	-0.79	20250102	1248	0.80	20250102	2175	-42.16	20240110	1194	5.36	20240805	3.62	N	063440	500	233 억	228236	N	N	N	N
131	20250102	150516	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1255	-5	5	-0.40	69433052	55287	65.57	1248	1268	1248	1638	882	1260	1255.87	0.50	1307	1285	1272	1252	1239	1219	1279	1246	234	378	500	900	1	1	46029154	578	12.18	1.01	12	0.12	103.00	1239.00	2175	20240110	-42.30	1194	20240805	5.11	1268	-1.03	20250102	1248	0.56	20250102	2175	-42.30	20240110	1194	5.11	20240805	3.62	N	063440	500	233 억	228236	N	N	N	N
132	20250102	140513	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1262	2	2	0.16	37136840	29506	34.99	1248	1268	1248	1638	882	1260	1258.62	0.50	-4094	1285	1272	1252	1239	1219	1279	1246	234	378	500	900	1	1	46029154	581	12.25	1.02	12	0.06	103.00	1239.00	2175	20240110	-41.98	1194	20240805	5.70	1268	-0.47	20250102	1248	1.12	20250102	2175	-41.98	20240110	1194	5.70	20240805	3.62	N	063440	500	233 억	228236	N	N	N	N
133	20250102	130514	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1257	-3	5	-0.24	29329241	23308	27.64	1248	1268	1248	1638	882	1260	1258.33	0.50	-4501	1285	1272	1252	1239	1219	1279	1246	234	378	500	900	1	1	46029154	579	12.20	1.01	12	0.05	103.00	1239.00	2175	20240110	-42.21	1194	20240805	5.28	1268	-0.87	20250102	1248	0.72	20250102	2175	-42.21	20240110	1194	5.28	20240805	3.62	N	063440	500	233 억	228236	N	N	N	N
134	20250102	120513	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1262	2	2	0.16	23759466	18871	22.38	1248	1268	1248	1638	882	1260	1259.05	0.50	-2965	1285	1272	1252	1239	1219	1279	1246	234	378	500	900	1	1	46029154	581	12.25	1.02	12	0.04	103.00	1239.00	2175	20240110	-41.98	1194	20240805	5.70	1268	-0.47	20250102	1248	1.12	20250102	2175	-41.98	20240110	1194	5.70	20240805	3.62	N	063440	500	233 억	228236	N	N	N	N
135	20250102	110506	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1263	3	2	0.24	19364407	15389	18.25	1248	1268	1248	1638	882	1260	1258.33	0.50	-3212	1285	1272	1252	1239	1219	1279	1246	234	378	500	900	1	1	46029154	581	12.26	1.02	12	0.03	103.00	1239.00	2175	20240110	-41.93	1194	20240805	5.78	1268	-0.39	20250102	1248	1.20	20250102	2175	-41.93	20240110	1194	5.78	20240805	3.62	N	063440	500	233 억	228236	N	N	N	N
136	20250102	100512	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1260	0	3	0.00	5734652	4594	5.45	1248	1260	1248	1638	882	1260	1248.29	0.50	-455	1285	1272	1252	1239	1219	1279	1246	234	378	500	900	1	1	46029154	580	12.23	1.02	12	0.01	103.00	1239.00	2175	20240110	-42.07	1194	20240805	5.53	1260	0.00	20250102	1248	0.96	20250102	2175	-42.07	20240110	1194	5.53	20240805	3.62	N	063440	500	233 억	228236	N	N	N	N
137	20250102	090508	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1260	0	3	0.00	0	0	0.00	0	0	0	1638	882	1260	0.00	0.50	0	1285	1272	1252	1239	1219	1279	1246	234	378	500	900	1	1	46029154	580	12.23	1.02	12	0.00	103.00	1239.00	2175	20240110	-42.07	1194	20240805	5.53	0	0.00	0	0	0.00	0	2175	-42.07	20240110	1194	5.53	20240805	3.62	N	063440	500	233 억	228236	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History