KissMeData/063440/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

55 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	20250225	160616	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1394	5	2	0.36	305318429	218239	129.45	1390	1412	1384	1805	973	1389	1399.01	0.19	-30037	1405	1396	1383	1374	1361	1401	1379	234	416	500	1000	1	1	46029154	642	13.53	1.13	12	0.47	103.00	1239.00	2035	20240327	-31.50	1194	20240805	16.75	1496	-6.82	20250220	1212	15.02	20250203	2035	-31.50	20240327	1194	16.75	20240805	2.87	N	063440	500	233 억	88415	N	N	N	N
3	20250225	150617	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1386	-3	5	-0.22	287784450	205619	121.96	1390	1412	1386	1805	973	1389	1399.60	0.19	-26140	1405	1396	1383	1374	1361	1401	1379	234	416	500	1000	1	1	46029154	638	13.46	1.12	12	0.45	103.00	1239.00	2035	20240327	-31.89	1194	20240805	16.08	1496	-7.35	20250220	1212	14.36	20250203	2035	-31.89	20240327	1194	16.08	20240805	2.87	N	063440	500	233 억	88415	N	N	N	N
4	20250225	140616	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1398	9	2	0.65	237557278	169521	100.55	1390	1412	1390	1805	973	1389	1401.34	0.19	-15297	1405	1396	1383	1374	1361	1401	1379	234	416	500	1000	1	1	46029154	643	13.57	1.13	12	0.37	103.00	1239.00	2035	20240327	-31.30	1194	20240805	17.09	1496	-6.55	20250220	1212	15.35	20250203	2035	-31.30	20240327	1194	17.09	20240805	2.87	N	063440	500	233 억	88415	N	N	N	N
5	20250225	130618	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1400	11	2	0.79	206378904	147279	87.36	1390	1412	1390	1805	973	1389	1401.28	0.19	-16932	1405	1396	1383	1374	1361	1401	1379	234	416	500	1000	1	1	46029154	644	13.59	1.13	12	0.32	103.00	1239.00	2035	20240327	-31.20	1194	20240805	17.25	1496	-6.42	20250220	1212	15.51	20250203	2035	-31.20	20240327	1194	17.25	20240805	2.87	N	063440	500	233 억	88415	N	N	N	N
6	20250225	120614	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1400	11	2	0.79	169756015	121136	71.85	1390	1412	1390	1805	973	1389	1401.37	0.19	-13857	1405	1396	1383	1374	1361	1401	1379	234	416	500	1000	1	1	46029154	644	13.59	1.13	12	0.26	103.00	1239.00	2035	20240327	-31.20	1194	20240805	17.25	1496	-6.42	20250220	1212	15.51	20250203	2035	-31.20	20240327	1194	17.25	20240805	2.87	N	063440	500	233 억	88415	N	N	N	N
7	20250225	110616	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1399	10	2	0.72	142388245	101597	60.26	1390	1412	1390	1805	973	1389	1401.50	0.19	-9102	1405	1396	1383	1374	1361	1401	1379	234	416	500	1000	1	1	46029154	644	13.58	1.13	12	0.22	103.00	1239.00	2035	20240327	-31.25	1194	20240805	17.17	1496	-6.48	20250220	1212	15.43	20250203	2035	-31.25	20240327	1194	17.17	20240805	2.87	N	063440	500	233 억	88415	N	N	N	N
8	20250225	100614	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1396	7	2	0.50	123827156	88306	52.38	1390	1412	1390	1805	973	1389	1402.25	0.19	-8838	1405	1396	1383	1374	1361	1401	1379	234	416	500	1000	1	1	46029154	643	13.55	1.13	12	0.19	103.00	1239.00	2035	20240327	-31.40	1194	20240805	16.92	1496	-6.68	20250220	1212	15.18	20250203	2035	-31.40	20240327	1194	16.92	20240805	2.87	N	063440	500	233 억	88415	N	N	N	N
9	20250225	090619	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1399	10	2	0.72	12853681	9207	5.46	1390	1400	1390	1805	973	1389	1396.08	0.19	-1689	1405	1396	1383	1374	1361	1401	1379	234	416	500	1000	1	1	46029154	644	13.58	1.13	12	0.02	103.00	1239.00	2035	20240327	-31.25	1194	20240805	17.17	1496	-6.48	20250220	1212	15.43	20250203	2035	-31.25	20240327	1194	17.17	20240805	2.87	N	063440	500	233 억	88415	N	N	N	N
10	20250224	160613	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1389	-2	5	-0.14	227694353	164857	51.38	1380	1392	1370	1808	974	1391	1381.16	0.14	21384	1434	1412	1388	1366	1342	1423	1377	234	417	500	1000	1	1	46029154	639	13.49	1.12	12	0.36	103.00	1239.00	2035	20240327	-31.74	1194	20240805	16.33	1496	-7.15	20250220	1212	14.60	20250203	2035	-31.74	20240327	1194	16.33	20240805	2.41	N	063440	500	233 억	66166	N	N	N	N
11	20250224	150611	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1388	-3	5	-0.22	191879901	139078	43.35	1380	1390	1370	1808	974	1391	1379.66	0.14	22560	1434	1412	1388	1366	1342	1423	1377	234	417	500	1000	1	1	46029154	639	13.48	1.12	12	0.30	103.00	1239.00	2035	20240327	-31.79	1194	20240805	16.25	1496	-7.22	20250220	1212	14.52	20250203	2035	-31.79	20240327	1194	16.25	20240805	2.41	N	063440	500	233 억	66166	N	N	N	N
12	20250224	140610	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1385	-6	5	-0.43	167046758	121159	37.76	1380	1390	1370	1808	974	1391	1378.74	0.14	22803	1434	1412	1388	1366	1342	1423	1377	234	417	500	1000	1	1	46029154	638	13.45	1.12	12	0.26	103.00	1239.00	2035	20240327	-31.94	1194	20240805	16.00	1496	-7.42	20250220	1212	14.27	20250203	2035	-31.94	20240327	1194	16.00	20240805	2.41	N	063440	500	233 억	66166	N	N	N	N
13	20250224	130613	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1384	-7	5	-0.50	137801907	99969	31.16	1380	1390	1370	1808	974	1391	1378.45	0.14	14955	1434	1412	1388	1366	1342	1423	1377	234	417	500	1000	1	1	46029154	637	13.44	1.12	12	0.22	103.00	1239.00	2035	20240327	-31.99	1194	20240805	15.91	1496	-7.49	20250220	1212	14.19	20250203	2035	-31.99	20240327	1194	15.91	20240805	2.41	N	063440	500	233 억	66166	N	N	N	N
14	20250224	120609	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1383	-8	5	-0.58	121826997	88431	27.56	1380	1390	1370	1808	974	1391	1377.65	0.14	9445	1434	1412	1388	1366	1342	1423	1377	234	417	500	1000	1	1	46029154	637	13.43	1.12	12	0.19	103.00	1239.00	2035	20240327	-32.04	1194	20240805	15.83	1496	-7.55	20250220	1212	14.11	20250203	2035	-32.04	20240327	1194	15.83	20240805	2.41	N	063440	500	233 억	66166	N	N	N	N
15	20250224	110608	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1385	-6	5	-0.43	113332496	82286	25.65	1380	1390	1370	1808	974	1391	1377.30	0.14	9432	1434	1412	1388	1366	1342	1423	1377	234	417	500	1000	1	1	46029154	638	13.45	1.12	12	0.18	103.00	1239.00	2035	20240327	-31.94	1194	20240805	16.00	1496	-7.42	20250220	1212	14.27	20250203	2035	-31.94	20240327	1194	16.00	20240805	2.41	N	063440	500	233 억	66166	N	N	N	N
16	20250224	100608	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1376	-15	5	-1.08	83188450	60427	18.83	1380	1390	1370	1808	974	1391	1376.68	0.14	-1723	1434	1412	1388	1366	1342	1423	1377	234	417	500	1000	1	1	46029154	633	13.36	1.11	12	0.13	103.00	1239.00	2035	20240327	-32.38	1194	20240805	15.24	1496	-8.02	20250220	1212	13.53	20250203	2035	-32.38	20240327	1194	15.24	20240805	2.41	N	063440	500	233 억	66166	N	N	N	N
17	20250224	090613	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1372	-19	5	-1.37	14588334	10590	3.30	1380	1380	1372	1808	974	1391	1377.56	0.14	-1479	1434	1412	1388	1366	1342	1423	1377	234	417	500	1000	1	1	46029154	632	13.32	1.11	12	0.02	103.00	1239.00	2035	20240327	-32.58	1194	20240805	14.91	1496	-8.29	20250220	1212	13.20	20250203	2035	-32.58	20240327	1194	14.91	20240805	2.41	N	063440	500	233 억	66166	N	N	N	N
18	20250221	160608	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1391	0	3	0.00	439922229	319119	7.46	1390	1410	1364	1808	974	1391	1378.48	0.07	36265	1555	1473	1414	1332	1273	1443	1302	234	417	500	1000	1	1	46029154	640	13.50	1.12	12	0.69	103.00	1239.00	2035	20240327	-31.65	1194	20240805	16.50	1496	-7.02	20250220	1212	14.77	20250203	2035	-31.65	20240327	1194	16.50	20240805	2.40	N	063440	500	233 억	30300	N	N	N	N
19	20250221	150611	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1377	-14	5	-1.01	397274608	288300	6.74	1390	1410	1364	1808	974	1391	1377.98	0.07	37551	1555	1473	1414	1332	1273	1443	1302	234	417	500	1000	1	1	46029154	634	13.37	1.11	12	0.63	103.00	1239.00	2035	20240327	-32.33	1194	20240805	15.33	1496	-7.95	20250220	1212	13.61	20250203	2035	-32.33	20240327	1194	15.33	20240805	2.40	N	063440	500	233 억	30300	N	N	N	N
20	20250221	140609	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1379	-12	5	-0.86	372499720	270309	6.32	1390	1410	1364	1808	974	1391	1378.04	0.07	37348	1555	1473	1414	1332	1273	1443	1302	234	417	500	1000	1	1	46029154	635	13.39	1.11	12	0.59	103.00	1239.00	2035	20240327	-32.24	1194	20240805	15.49	1496	-7.82	20250220	1212	13.78	20250203	2035	-32.24	20240327	1194	15.49	20240805	2.40	N	063440	500	233 억	30300	N	N	N	N
21	20250221	130608	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1378	-13	5	-0.93	350049518	253997	5.93	1390	1410	1364	1808	974	1391	1378.15	0.07	46726	1555	1473	1414	1332	1273	1443	1302	234	417	500	1000	1	1	46029154	634	13.38	1.11	12	0.55	103.00	1239.00	2035	20240327	-32.29	1194	20240805	15.41	1496	-7.89	20250220	1212	13.70	20250203	2035	-32.29	20240327	1194	15.41	20240805	2.40	N	063440	500	233 억	30300	N	N	N	N
22	20250221	120609	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1383	-8	5	-0.58	342984908	248872	5.82	1390	1410	1364	1808	974	1391	1378.14	0.07	50501	1555	1473	1414	1332	1273	1443	1302	234	417	500	1000	1	1	46029154	637	13.43	1.12	12	0.54	103.00	1239.00	2035	20240327	-32.04	1194	20240805	15.83	1496	-7.55	20250220	1212	14.11	20250203	2035	-32.04	20240327	1194	15.83	20240805	2.40	N	063440	500	233 억	30300	N	N	N	N
23	20250221	110606	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1380	-11	5	-0.79	334889758	242986	5.68	1390	1410	1364	1808	974	1391	1378.21	0.07	49687	1555	1473	1414	1332	1273	1443	1302	234	417	500	1000	1	1	46029154	635	13.40	1.11	12	0.53	103.00	1239.00	2035	20240327	-32.19	1194	20240805	15.58	1496	-7.75	20250220	1212	13.86	20250203	2035	-32.19	20240327	1194	15.58	20240805	2.40	N	063440	500	233 억	30300	N	N	N	N
24	20250221	100608	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1379	-12	5	-0.86	314065206	227828	5.32	1390	1410	1364	1808	974	1391	1378.50	0.07	49111	1555	1473	1414	1332	1273	1443	1302	234	417	500	1000	1	1	46029154	635	13.39	1.11	12	0.49	103.00	1239.00	2035	20240327	-32.24	1194	20240805	15.49	1496	-7.82	20250220	1212	13.78	20250203	2035	-32.24	20240327	1194	15.49	20240805	2.40	N	063440	500	233 억	30300	N	N	N	N
25	20250221	090609	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1370	-21	5	-1.51	82362188	59765	1.40	1390	1390	1370	1808	974	1391	1378.04	0.07	14677	1555	1473	1414	1332	1273	1443	1302	234	417	500	1000	1	1	46029154	631	13.30	1.11	12	0.13	103.00	1239.00	2035	20240327	-32.68	1194	20240805	14.74	1496	-8.42	20250220	1212	13.04	20250203	2035	-32.68	20240327	1194	14.74	20240805	2.40	N	063440	500	233 억	30300	N	N	N	N
26	20250220	160605	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1391	55	2	4.12	6009305856	4237513	8970.37	1402	1496	1355	1736	936	1336	1418.16	0.57	-233029	1353	1344	1330	1321	1307	1337	1314	234	400	500	960	1	1	46029154	640	13.50	1.12	12	9.21	103.00	1239.00	2035	20240327	-31.65	1194	20240805	16.50	1496	-7.02	20250220	1212	14.77	20250203	2035	-31.65	20240327	1194	16.50	20240805	2.41	N	063440	500	233 억	262640	N	N	N	N
27	20250220	150606	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1372	36	2	2.69	5946749636	4192442	8874.96	1402	1496	1355	1736	936	1336	1418.45	0.57	-236314	1353	1344	1330	1321	1307	1337	1314	234	400	500	960	1	1	46029154	632	13.32	1.11	12	9.11	103.00	1239.00	2035	20240327	-32.58	1194	20240805	14.91	1496	-8.29	20250220	1212	13.20	20250203	2035	-32.58	20240327	1194	14.91	20240805	2.41	N	063440	500	233 억	262640	N	N	N	N
28	20250220	140607	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1387	51	2	3.82	5828157026	4106322	8692.65	1402	1496	1355	1736	936	1336	1419.31	0.57	-252916	1353	1344	1330	1321	1307	1337	1314	234	400	500	960	1	1	46029154	638	13.47	1.12	12	8.92	103.00	1239.00	2035	20240327	-31.84	1194	20240805	16.16	1496	-7.29	20250220	1212	14.44	20250203	2035	-31.84	20240327	1194	16.16	20240805	2.41	N	063440	500	233 억	262640	N	N	N	N
29	20250220	130604	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1389	53	2	3.97	5673066152	3993647	8454.13	1402	1496	1355	1736	936	1336	1420.52	0.57	-275799	1353	1344	1330	1321	1307	1337	1314	234	400	500	960	1	1	46029154	639	13.49	1.12	12	8.68	103.00	1239.00	2035	20240327	-31.74	1194	20240805	16.33	1496	-7.15	20250220	1212	14.60	20250203	2035	-31.74	20240327	1194	16.33	20240805	2.41	N	063440	500	233 억	262640	N	N	N	N
30	20250220	120605	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1384	48	2	3.59	5560418734	3912308	8281.95	1402	1496	1355	1736	936	1336	1421.26	0.57	-280690	1353	1344	1330	1321	1307	1337	1314	234	400	500	960	1	1	46029154	637	13.44	1.12	12	8.50	103.00	1239.00	2035	20240327	-31.99	1194	20240805	15.91	1496	-7.49	20250220	1212	14.19	20250203	2035	-31.99	20240327	1194	15.91	20240805	2.41	N	063440	500	233 억	262640	N	N	N	N
31	20250220	110605	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1412	76	2	5.69	5398299782	3796290	8036.35	1402	1496	1355	1736	936	1336	1421.99	0.57	-276890	1353	1344	1330	1321	1307	1337	1314	234	400	500	960	1	1	46029154	650	13.71	1.14	12	8.25	103.00	1239.00	2035	20240327	-30.61	1194	20240805	18.26	1496	-5.61	20250220	1212	16.50	20250203	2035	-30.61	20240327	1194	18.26	20240805	2.41	N	063440	500	233 억	262640	N	N	N	N
32	20250220	100604	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1393	57	2	4.27	4821730626	3387654	7171.31	1402	1496	1355	1736	936	1336	1423.32	0.57	-257407	1353	1344	1330	1321	1307	1337	1314	234	400	500	960	1	1	46029154	641	13.52	1.12	12	7.36	103.00	1239.00	2035	20240327	-31.55	1194	20240805	16.67	1496	-6.89	20250220	1212	14.93	20250203	2035	-31.55	20240327	1194	16.67	20240805	2.41	N	063440	500	233 억	262640	N	N	N	N
33	20250220	090608	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1394	58	2	4.34	688743387	491374	1040.19	1402	1440	1375	1736	936	1336	1401.67	0.57	-82000	1353	1344	1330	1321	1307	1337	1314	234	400	500	960	1	1	46029154	642	13.53	1.13	12	1.07	103.00	1239.00	2035	20240327	-31.50	1194	20240805	16.75	1440	-3.19	20250220	1212	15.02	20250203	2035	-31.50	20240327	1194	16.75	20240805	2.41	N	063440	500	233 억	262640	N	N	N	N
34	20250219	160603	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1336	-3	5	-0.22	62663492	47083	35.41	1337	1339	1316	1740	938	1339	1330.92	0.56	3068	1347	1343	1335	1331	1323	1345	1333	234	401	500	960	1	1	46029154	615	12.97	1.08	12	0.10	103.00	1239.00	2035	20240327	-34.35	1194	20240805	11.89	1365	-2.12	20250107	1212	10.23	20250203	2035	-34.35	20240327	1194	11.89	20240805	2.40	N	063440	500	233 억	259572	N	N	N	N
35	20250219	150605	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1336	-3	5	-0.22	55938404	42049	31.63	1337	1339	1316	1740	938	1339	1330.31	0.56	3165	1347	1343	1335	1331	1323	1345	1333	234	401	500	960	1	1	46029154	615	12.97	1.08	12	0.09	103.00	1239.00	2035	20240327	-34.35	1194	20240805	11.89	1365	-2.12	20250107	1212	10.23	20250203	2035	-34.35	20240327	1194	11.89	20240805	2.40	N	063440	500	233 억	259572	N	N	N	N
36	20250219	140602	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1335	-4	5	-0.30	50960711	38319	28.82	1337	1339	1316	1740	938	1339	1329.91	0.56	3088	1347	1343	1335	1331	1323	1345	1333	234	401	500	960	1	1	46029154	614	12.96	1.08	12	0.08	103.00	1239.00	2035	20240327	-34.40	1194	20240805	11.81	1365	-2.20	20250107	1212	10.15	20250203	2035	-34.40	20240327	1194	11.81	20240805	2.40	N	063440	500	233 억	259572	N	N	N	N
37	20250219	130603	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1335	-4	5	-0.30	46126347	34698	26.10	1337	1339	1316	1740	938	1339	1329.37	0.56	3088	1347	1343	1335	1331	1323	1345	1333	234	401	500	960	1	1	46029154	614	12.96	1.08	12	0.08	103.00	1239.00	2035	20240327	-34.40	1194	20240805	11.81	1365	-2.20	20250107	1212	10.15	20250203	2035	-34.40	20240327	1194	11.81	20240805	2.40	N	063440	500	233 억	259572	N	N	N	N
38	20250219	120602	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1336	-3	5	-0.22	37925952	28565	21.49	1337	1337	1316	1740	938	1339	1327.71	0.56	3088	1347	1343	1335	1331	1323	1345	1333	234	401	500	960	1	1	46029154	615	12.97	1.08	12	0.06	103.00	1239.00	2035	20240327	-34.35	1194	20240805	11.89	1365	-2.12	20250107	1212	10.23	20250203	2035	-34.35	20240327	1194	11.89	20240805	2.40	N	063440	500	233 억	259572	N	N	N	N
39	20250219	110603	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1334	-5	5	-0.37	35838578	27000	20.31	1337	1337	1316	1740	938	1339	1327.35	0.56	3088	1347	1343	1335	1331	1323	1345	1333	234	401	500	960	1	1	46029154	614	12.95	1.08	12	0.06	103.00	1239.00	2035	20240327	-34.45	1194	20240805	11.73	1365	-2.27	20250107	1212	10.07	20250203	2035	-34.45	20240327	1194	11.73	20240805	2.40	N	063440	500	233 억	259572	N	N	N	N
40	20250219	100603	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1337	-2	5	-0.15	29364671	22140	16.65	1337	1337	1316	1740	938	1339	1326.32	0.56	2743	1347	1343	1335	1331	1323	1345	1333	234	401	500	960	1	1	46029154	615	12.98	1.08	12	0.05	103.00	1239.00	2035	20240327	-34.30	1194	20240805	11.98	1365	-2.05	20250107	1212	10.31	20250203	2035	-34.30	20240327	1194	11.98	20240805	2.40	N	063440	500	233 억	259572	N	N	N	N
41	20250219	090604	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1337	-2	5	-0.15	974038	729	0.55	1337	1337	1334	1740	938	1339	1336.13	0.56	-319	1347	1343	1335	1331	1323	1345	1333	234	401	500	960	1	1	46029154	615	12.98	1.08	12	0.00	103.00	1239.00	2035	20240327	-34.30	1194	20240805	11.98	1365	-2.05	20250107	1212	10.31	20250203	2035	-34.30	20240327	1194	11.98	20240805	2.40	N	063440	500	233 억	259572	N	N	N	N
42	20250218	160602	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1339	6	2	0.45	177685904	132906	106.58	1327	1339	1327	1732	934	1333	1336.93	0.53	13673	1363	1348	1326	1311	1289	1355	1318	234	399	500	950	1	1	46029154	616	13.00	1.08	12	0.29	103.00	1239.00	2035	20240327	-34.20	1194	20240805	12.14	1365	-1.90	20250107	1212	10.48	20250203	2035	-34.20	20240327	1194	12.14	20240805	2.41	N	063440	500	233 억	245899	N	N	N	N
43	20250218	150602	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1337	4	2	0.30	156946004	117405	94.15	1327	1339	1327	1732	934	1333	1336.79	0.53	12375	1363	1348	1326	1311	1289	1355	1318	234	399	500	950	1	1	46029154	615	12.98	1.08	12	0.26	103.00	1239.00	2035	20240327	-34.30	1194	20240805	11.98	1365	-2.05	20250107	1212	10.31	20250203	2035	-34.30	20240327	1194	11.98	20240805	2.41	N	063440	500	233 억	245899	N	N	N	N
44	20250218	140602	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1338	5	2	0.38	144985287	108463	86.98	1327	1339	1327	1732	934	1333	1336.73	0.53	11069	1363	1348	1326	1311	1289	1355	1318	234	399	500	950	1	1	46029154	616	12.99	1.08	12	0.24	103.00	1239.00	2035	20240327	-34.25	1194	20240805	12.06	1365	-1.98	20250107	1212	10.40	20250203	2035	-34.25	20240327	1194	12.06	20240805	2.41	N	063440	500	233 억	245899	N	N	N	N
45	20250218	130601	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1338	5	2	0.38	60466770	45300	36.33	1327	1339	1327	1732	934	1333	1334.81	0.53	3800	1363	1348	1326	1311	1289	1355	1318	234	399	500	950	1	1	46029154	616	12.99	1.08	12	0.10	103.00	1239.00	2035	20240327	-34.25	1194	20240805	12.06	1365	-1.98	20250107	1212	10.40	20250203	2035	-34.25	20240327	1194	12.06	20240805	2.41	N	063440	500	233 억	245899	N	N	N	N
46	20250218	120602	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1336	3	2	0.23	45911703	34415	27.60	1327	1338	1327	1732	934	1333	1334.06	0.53	1239	1363	1348	1326	1311	1289	1355	1318	234	399	500	950	1	1	46029154	615	12.97	1.08	12	0.07	103.00	1239.00	2035	20240327	-34.35	1194	20240805	11.89	1365	-2.12	20250107	1212	10.23	20250203	2035	-34.35	20240327	1194	11.89	20240805	2.41	N	063440	500	233 억	245899	N	N	N	N
47	20250218	110601	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1333	0	3	0.00	33126105	24833	19.91	1327	1338	1327	1732	934	1333	1333.96	0.53	-513	1363	1348	1326	1311	1289	1355	1318	234	399	500	950	1	1	46029154	614	12.94	1.08	12	0.05	103.00	1239.00	2035	20240327	-34.50	1194	20240805	11.64	1365	-2.34	20250107	1212	9.98	20250203	2035	-34.50	20240327	1194	11.64	20240805	2.41	N	063440	500	233 억	245899	N	N	N	N
48	20250218	100601	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1332	-1	5	-0.08	20515329	15378	12.33	1327	1338	1327	1732	934	1333	1334.07	0.53	-413	1363	1348	1326	1311	1289	1355	1318	234	399	500	950	1	1	46029154	613	12.93	1.08	12	0.03	103.00	1239.00	2035	20240327	-34.55	1194	20240805	11.56	1365	-2.42	20250107	1212	9.90	20250203	2035	-34.55	20240327	1194	11.56	20240805	2.41	N	063440	500	233 억	245899	N	N	N	N
49	20250218	090602	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1336	3	2	0.23	2028915	1525	1.22	1327	1336	1327	1732	934	1333	1330.44	0.53	46	1363	1348	1326	1311	1289	1355	1318	234	399	500	950	1	1	46029154	615	12.97	1.08	12	0.00	103.00	1239.00	2035	20240327	-34.35	1194	20240805	11.89	1365	-2.12	20250107	1212	10.23	20250203	2035	-34.35	20240327	1194	11.89	20240805	2.41	N	063440	500	233 억	245899	N	N	N	N
50	20250217	160601	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1333	0	3	0.00	163934953	124232	165.30	1304	1341	1304	1732	934	1333	1319.59	0.55	-10839	1343	1337	1328	1322	1313	1341	1326	234	399	500	950	1	1	46029154	614	12.94	1.08	12	0.27	103.00	1239.00	2035	20240327	-34.50	1194	20240805	11.64	1365	-2.34	20250107	1212	9.98	20250203	2035	-34.50	20240327	1194	11.64	20240805	2.47	N	063440	500	233 억	252875	N	N	N	N
51	20250217	150600	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1334	1	2	0.08	149451504	113368	150.84	1304	1341	1304	1732	934	1333	1318.29	0.55	-10183	1343	1337	1328	1322	1313	1341	1326	234	399	500	950	1	1	46029154	614	12.95	1.08	12	0.25	103.00	1239.00	2035	20240327	-34.45	1194	20240805	11.73	1365	-2.27	20250107	1212	10.07	20250203	2035	-34.45	20240327	1194	11.73	20240805	2.47	N	063440	500	233 억	252875	N	N	N	N
52	20250217	140600	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1333	0	3	0.00	146513623	111160	147.91	1304	1341	1304	1732	934	1333	1318.04	0.55	-10056	1343	1337	1328	1322	1313	1341	1326	234	399	500	950	1	1	46029154	614	12.94	1.08	12	0.24	103.00	1239.00	2035	20240327	-34.50	1194	20240805	11.64	1365	-2.34	20250107	1212	9.98	20250203	2035	-34.50	20240327	1194	11.64	20240805	2.47	N	063440	500	233 억	252875	N	N	N	N
53	20250217	130601	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1330	-3	5	-0.23	143174803	108645	144.56	1304	1341	1304	1732	934	1333	1317.82	0.55	-9740	1343	1337	1328	1322	1313	1341	1326	234	399	500	950	1	1	46029154	612	12.91	1.07	12	0.24	103.00	1239.00	2035	20240327	-34.64	1194	20240805	11.39	1365	-2.56	20250107	1212	9.74	20250203	2035	-34.64	20240327	1194	11.39	20240805	2.47	N	063440	500	233 억	252875	N	N	N	N
54	20250217	120601	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1329	-4	5	-0.30	140026611	106275	141.41	1304	1341	1304	1732	934	1333	1317.59	0.55	-9310	1343	1337	1328	1322	1313	1341	1326	234	399	500	950	1	1	46029154	612	12.90	1.07	12	0.23	103.00	1239.00	2035	20240327	-34.69	1194	20240805	11.31	1365	-2.64	20250107	1212	9.65	20250203	2035	-34.69	20240327	1194	11.31	20240805	2.47	N	063440	500	233 억	252875	N	N	N	N
55	20250217	110601	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1339	6	2	0.45	114706452	87291	116.15	1304	1341	1304	1732	934	1333	1314.07	0.55	2187	1343	1337	1328	1322	1313	1341	1326	234	399	500	950	1	1	46029154	616	13.00	1.08	12	0.19	103.00	1239.00	2035	20240327	-34.20	1194	20240805	12.14	1365	-1.90	20250107	1212	10.48	20250203	2035	-34.20	20240327	1194	12.14	20240805	2.47	N	063440	500	233 억	252875	N	N	N	N
56	20250217	100558	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1320	-13	5	-0.98	97482899	74366	98.95	1304	1333	1304	1732	934	1333	1310.85	0.55	4197	1343	1337	1328	1322	1313	1341	1326	234	399	500	950	1	1	46029154	608	12.82	1.07	12	0.16	103.00	1239.00	2035	20240327	-35.14	1194	20240805	10.55	1365	-3.30	20250107	1212	8.91	20250203	2035	-35.14	20240327	1194	10.55	20240805	2.47	N	063440	500	233 억	252875	N	N	N	N
57	20250217	090600	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1314	-19	5	-1.43	44818006	34355	45.71	1304	1317	1304	1732	934	1333	1304.56	0.55	769	1343	1337	1328	1322	1313	1341	1326	234	399	500	950	1	1	46029154	605	12.76	1.06	12	0.07	103.00	1239.00	2035	20240327	-35.43	1194	20240805	10.05	1365	-3.74	20250107	1212	8.42	20250203	2035	-35.43	20240327	1194	10.05	20240805	2.47	N	063440	500	233 억	252875	N	N	N	N
58	20250214	160557	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1333	11	2	0.83	97898383	73827	44.70	1322	1334	1319	1718	926	1322	1326.05	0.54	-783	1358	1340	1328	1310	1298	1334	1304	234	396	500	950	1	1	46029154	614	12.94	1.08	12	0.16	103.00	1239.00	2035	20240327	-34.50	1194	20240805	11.64	1365	-2.34	20250107	1212	9.98	20250203	2035	-34.50	20240327	1194	11.64	20240805	2.43	N	063440	500	233 억	248069	N	N	N	N
59	20250214	150556	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1325	3	2	0.23	93489031	70509	42.70	1322	1334	1319	1718	926	1322	1325.92	0.54	-664	1358	1340	1328	1310	1298	1334	1304	234	396	500	950	1	1	46029154	610	12.86	1.07	12	0.15	103.00	1239.00	2035	20240327	-34.89	1194	20240805	10.97	1365	-2.93	20250107	1212	9.32	20250203	2035	-34.89	20240327	1194	10.97	20240805	2.43	N	063440	500	233 억	248069	N	N	N	N
60	20250214	140557	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1331	9	2	0.68	88655278	66872	40.49	1322	1334	1319	1718	926	1322	1325.75	0.54	-1665	1358	1340	1328	1310	1298	1334	1304	234	396	500	950	1	1	46029154	613	12.92	1.07	12	0.15	103.00	1239.00	2035	20240327	-34.59	1194	20240805	11.47	1365	-2.49	20250107	1212	9.82	20250203	2035	-34.59	20240327	1194	11.47	20240805	2.43	N	063440	500	233 억	248069	N	N	N	N
61	20250214	130559	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1330	8	2	0.61	76388776	57664	34.92	1322	1333	1319	1718	926	1322	1324.72	0.54	-1795	1358	1340	1328	1310	1298	1334	1304	234	396	500	950	1	1	46029154	612	12.91	1.07	12	0.13	103.00	1239.00	2035	20240327	-34.64	1194	20240805	11.39	1365	-2.56	20250107	1212	9.74	20250203	2035	-34.64	20240327	1194	11.39	20240805	2.43	N	063440	500	233 억	248069	N	N	N	N
62	20250214	120557	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1326	4	2	0.30	61042534	46091	27.91	1322	1333	1319	1718	926	1322	1324.39	0.54	-3271	1358	1340	1328	1310	1298	1334	1304	234	396	500	950	1	1	46029154	610	12.87	1.07	12	0.10	103.00	1239.00	2035	20240327	-34.84	1194	20240805	11.06	1365	-2.86	20250107	1212	9.41	20250203	2035	-34.84	20240327	1194	11.06	20240805	2.43	N	063440	500	233 억	248069	N	N	N	N
63	20250214	110554	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1327	5	2	0.38	53434539	40363	24.44	1322	1329	1319	1718	926	1322	1323.85	0.54	-4642	1358	1340	1328	1310	1298	1334	1304	234	396	500	950	1	1	46029154	611	12.88	1.07	12	0.09	103.00	1239.00	2035	20240327	-34.79	1194	20240805	11.14	1365	-2.78	20250107	1212	9.49	20250203	2035	-34.79	20240327	1194	11.14	20240805	2.43	N	063440	500	233 억	248069	N	N	N	N
64	20250214	100556	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1326	4	2	0.30	38196871	28857	17.47	1322	1329	1319	1718	926	1322	1323.66	0.54	-7685	1358	1340	1328	1310	1298	1334	1304	234	396	500	950	1	1	46029154	610	12.87	1.07	12	0.06	103.00	1239.00	2035	20240327	-34.84	1194	20240805	11.06	1365	-2.86	20250107	1212	9.41	20250203	2035	-34.84	20240327	1194	11.06	20240805	2.43	N	063440	500	233 억	248069	N	N	N	N
65	20250214	090558	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1328	6	2	0.45	5593154	4231	2.56	1322	1328	1319	1718	926	1322	1321.95	0.54	-727	1358	1340	1328	1310	1298	1334	1304	234	396	500	950	1	1	46029154	611	12.89	1.07	12	0.01	103.00	1239.00	2035	20240327	-34.74	1194	20240805	11.22	1365	-2.71	20250107	1212	9.57	20250203	2035	-34.74	20240327	1194	11.22	20240805	2.43	N	063440	500	233 억	248069	N	N	N	N
66	20250213	160552	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1322	-25	5	-1.86	218975278	165114	99.09	1330	1346	1316	1751	943	1347	1326.21	0.56	-13130	1380	1363	1342	1325	1304	1353	1315	234	404	500	960	1	1	46029154	609	12.83	1.07	12	0.36	103.00	1239.00	2035	20240327	-35.04	1194	20240805	10.72	1365	-3.15	20250107	1212	9.08	20250203	2035	-35.04	20240327	1194	10.72	20240805	2.48	N	063440	500	233 억	257411	N	N	N	N
67	20250213	150552	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1330	-17	5	-1.26	161533531	121639	73.00	1330	1346	1320	1751	943	1347	1327.97	0.56	-8871	1380	1363	1342	1325	1304	1353	1315	234	404	500	960	1	1	46029154	612	12.91	1.07	12	0.26	103.00	1239.00	2035	20240327	-34.64	1194	20240805	11.39	1365	-2.56	20250107	1212	9.74	20250203	2035	-34.64	20240327	1194	11.39	20240805	2.48	N	063440	500	233 억	257411	N	N	N	N
68	20250213	140551	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1325	-22	5	-1.63	157559640	118640	71.20	1330	1346	1320	1751	943	1347	1328.05	0.56	-8296	1380	1363	1342	1325	1304	1353	1315	234	404	500	960	1	1	46029154	610	12.86	1.07	12	0.26	103.00	1239.00	2035	20240327	-34.89	1194	20240805	10.97	1365	-2.93	20250107	1212	9.32	20250203	2035	-34.89	20240327	1194	10.97	20240805	2.48	N	063440	500	233 억	257411	N	N	N	N
69	20250213	130551	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1328	-19	5	-1.41	132105886	99387	59.65	1330	1346	1321	1751	943	1347	1329.21	0.56	-10350	1380	1363	1342	1325	1304	1353	1315	234	404	500	960	1	1	46029154	611	12.89	1.07	12	0.22	103.00	1239.00	2035	20240327	-34.74	1194	20240805	11.22	1365	-2.71	20250107	1212	9.57	20250203	2035	-34.74	20240327	1194	11.22	20240805	2.48	N	063440	500	233 억	257411	N	N	N	N
70	20250213	120552	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1328	-19	5	-1.41	119679070	90017	54.02	1330	1346	1321	1751	943	1347	1329.52	0.56	-7374	1380	1363	1342	1325	1304	1353	1315	234	404	500	960	1	1	46029154	611	12.89	1.07	12	0.20	103.00	1239.00	2035	20240327	-34.74	1194	20240805	11.22	1365	-2.71	20250107	1212	9.57	20250203	2035	-34.74	20240327	1194	11.22	20240805	2.48	N	063440	500	233 억	257411	N	N	N	N
71	20250213	110549	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1324	-23	5	-1.71	94385620	70896	42.55	1330	1346	1323	1751	943	1347	1331.33	0.56	-6387	1380	1363	1342	1325	1304	1353	1315	234	404	500	960	1	1	46029154	609	12.85	1.07	12	0.15	103.00	1239.00	2035	20240327	-34.94	1194	20240805	10.89	1365	-3.00	20250107	1212	9.24	20250203	2035	-34.94	20240327	1194	10.89	20240805	2.48	N	063440	500	233 억	257411	N	N	N	N
72	20250213	100552	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1329	-18	5	-1.34	88319429	66321	39.80	1330	1346	1323	1751	943	1347	1331.70	0.56	-5490	1380	1363	1342	1325	1304	1353	1315	234	404	500	960	1	1	46029154	612	12.90	1.07	12	0.14	103.00	1239.00	2035	20240327	-34.69	1194	20240805	11.31	1365	-2.64	20250107	1212	9.65	20250203	2035	-34.69	20240327	1194	11.31	20240805	2.48	N	063440	500	233 억	257411	N	N	N	N
73	20250213	090549	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1339	-8	5	-0.59	1491537	1118	0.67	1330	1346	1330	1751	943	1347	1334.11	0.56	-223	1380	1363	1342	1325	1304	1353	1315	234	404	500	960	1	1	46029154	616	13.00	1.08	12	0.00	103.00	1239.00	2035	20240327	-34.20	1194	20240805	12.14	1365	-1.90	20250107	1212	10.48	20250203	2035	-34.20	20240327	1194	12.14	20240805	2.48	N	063440	500	233 억	257411	N	N	N	N
74	20250212	160548	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1347	-8	5	-0.59	221387910	166123	77.85	1355	1359	1321	1761	949	1355	1332.67	0.55	-2604	1367	1360	1349	1342	1331	1364	1346	234	406	500	970	1	1	46029154	620	13.08	1.09	12	0.36	103.00	1239.00	2035	20240327	-33.81	1194	20240805	12.81	1365	-1.32	20250107	1212	11.14	20250203	2035	-33.81	20240327	1194	12.81	20240805	2.47	N	063440	500	233 억	251594	N	N	N	N
75	20250212	150547	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1342	-13	5	-0.96	214645356	161111	75.50	1355	1359	1321	1761	949	1355	1332.28	0.55	-792	1367	1360	1349	1342	1331	1364	1346	234	406	500	970	1	1	46029154	618	13.03	1.08	12	0.35	103.00	1239.00	2035	20240327	-34.05	1194	20240805	12.40	1365	-1.68	20250107	1212	10.73	20250203	2035	-34.05	20240327	1194	12.40	20240805	2.47	N	063440	500	233 억	251594	N	N	N	N
76	20250212	140548	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1332	-23	5	-1.70	192904906	144806	67.86	1355	1359	1321	1761	949	1355	1332.16	0.55	4517	1367	1360	1349	1342	1331	1364	1346	234	406	500	970	1	1	46029154	613	12.93	1.08	12	0.31	103.00	1239.00	2035	20240327	-34.55	1194	20240805	11.56	1365	-2.42	20250107	1212	9.90	20250203	2035	-34.55	20240327	1194	11.56	20240805	2.47	N	063440	500	233 억	251594	N	N	N	N
77	20250212	130549	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1328	-27	5	-1.99	144144806	107975	50.60	1355	1359	1321	1761	949	1355	1334.98	0.55	-6370	1367	1360	1349	1342	1331	1364	1346	234	406	500	970	1	1	46029154	611	12.89	1.07	12	0.23	103.00	1239.00	2035	20240327	-34.74	1194	20240805	11.22	1365	-2.71	20250107	1212	9.57	20250203	2035	-34.74	20240327	1194	11.22	20240805	2.47	N	063440	500	233 억	251594	N	N	N	N
78	20250212	120548	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1331	-24	5	-1.77	91115613	67986	31.86	1355	1359	1329	1761	949	1355	1340.21	0.55	-14130	1367	1360	1349	1342	1331	1364	1346	234	406	500	970	1	1	46029154	613	12.92	1.07	12	0.15	103.00	1239.00	2035	20240327	-34.59	1194	20240805	11.47	1365	-2.49	20250107	1212	9.82	20250203	2035	-34.59	20240327	1194	11.47	20240805	2.47	N	063440	500	233 억	251594	N	N	N	N
79	20250212	110546	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1340	-15	5	-1.11	67877221	50545	23.69	1355	1359	1329	1761	949	1355	1342.91	0.55	-17257	1367	1360	1349	1342	1331	1364	1346	234	406	500	970	1	1	46029154	617	13.01	1.08	12	0.11	103.00	1239.00	2035	20240327	-34.15	1194	20240805	12.23	1365	-1.83	20250107	1212	10.56	20250203	2035	-34.15	20240327	1194	12.23	20240805	2.47	N	063440	500	233 억	251594	N	N	N	N
80	20250212	100548	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1343	-12	5	-0.89	44372882	32966	15.45	1355	1359	1338	1761	949	1355	1346.02	0.55	-13562	1367	1360	1349	1342	1331	1364	1346	234	406	500	970	1	1	46029154	618	13.04	1.08	12	0.07	103.00	1239.00	2035	20240327	-34.00	1194	20240805	12.48	1365	-1.61	20250107	1212	10.81	20250203	2035	-34.00	20240327	1194	12.48	20240805	2.47	N	063440	500	233 억	251594	N	N	N	N
81	20250212	090551	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1352	-3	5	-0.22	12797379	9426	4.42	1355	1359	1352	1761	949	1355	1357.67	0.55	-6257	1367	1360	1349	1342	1331	1364	1346	234	406	500	970	1	1	46029154	622	13.13	1.09	12	0.02	103.00	1239.00	2035	20240327	-33.56	1194	20240805	13.23	1365	-0.95	20250107	1212	11.55	20250203	2035	-33.56	20240327	1194	13.23	20240805	2.47	N	063440	500	233 억	251594	N	N	N	N
82	20250211	160549	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1355	19	2	1.42	287355260	213272	79.83	1338	1356	1338	1736	936	1336	1347.37	0.52	10976	1375	1355	1327	1307	1279	1365	1317	234	400	500	960	1	1	46029154	624	13.16	1.09	12	0.46	103.00	1239.00	2070	20240129	-34.54	1194	20240805	13.48	1365	-0.73	20250107	1212	11.80	20250203	2035	-33.42	20240327	1194	13.48	20240805	2.37	N	063440	500	233 억	239614	N	N	N	N
83	20250211	150548	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1352	16	2	1.20	271460559	201526	75.43	1338	1356	1338	1736	936	1336	1347.02	0.52	11823	1375	1355	1327	1307	1279	1365	1317	234	400	500	960	1	1	46029154	622	13.13	1.09	12	0.44	103.00	1239.00	2070	20240129	-34.69	1194	20240805	13.23	1365	-0.95	20250107	1212	11.55	20250203	2035	-33.56	20240327	1194	13.23	20240805	2.37	N	063440	500	233 억	239614	N	N	N	N
84	20250211	140549	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1345	9	2	0.67	251562542	186785	69.92	1338	1356	1338	1736	936	1336	1346.80	0.52	8695	1375	1355	1327	1307	1279	1365	1317	234	400	500	960	1	1	46029154	619	13.06	1.09	12	0.41	103.00	1239.00	2070	20240129	-35.02	1194	20240805	12.65	1365	-1.47	20250107	1212	10.97	20250203	2035	-33.91	20240327	1194	12.65	20240805	2.37	N	063440	500	233 억	239614	N	N	N	N
85	20250211	130547	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1348	12	2	0.90	242228522	179857	67.32	1338	1356	1338	1736	936	1336	1346.78	0.52	8338	1375	1355	1327	1307	1279	1365	1317	234	400	500	960	1	1	46029154	620	13.09	1.09	12	0.39	103.00	1239.00	2070	20240129	-34.88	1194	20240805	12.90	1365	-1.25	20250107	1212	11.22	20250203	2035	-33.76	20240327	1194	12.90	20240805	2.37	N	063440	500	233 억	239614	N	N	N	N
86	20250211	120547	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1349	13	2	0.97	238921379	177401	66.40	1338	1356	1338	1736	936	1336	1346.79	0.52	9233	1375	1355	1327	1307	1279	1365	1317	234	400	500	960	1	1	46029154	621	13.10	1.09	12	0.39	103.00	1239.00	2070	20240129	-34.83	1194	20240805	12.98	1365	-1.17	20250107	1212	11.30	20250203	2035	-33.71	20240327	1194	12.98	20240805	2.37	N	063440	500	233 억	239614	N	N	N	N
87	20250211	110548	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1349	13	2	0.97	179927346	133577	50.00	1338	1356	1338	1736	936	1336	1346.99	0.52	8529	1375	1355	1327	1307	1279	1365	1317	234	400	500	960	1	1	46029154	621	13.10	1.09	12	0.29	103.00	1239.00	2070	20240129	-34.83	1194	20240805	12.98	1365	-1.17	20250107	1212	11.30	20250203	2035	-33.71	20240327	1194	12.98	20240805	2.37	N	063440	500	233 억	239614	N	N	N	N
88	20250211	100548	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1342	6	2	0.45	128307304	95120	35.60	1338	1356	1338	1736	936	1336	1348.90	0.52	5575	1375	1355	1327	1307	1279	1365	1317	234	400	500	960	1	1	46029154	618	13.03	1.08	12	0.21	103.00	1239.00	2070	20240129	-35.17	1194	20240805	12.40	1365	-1.68	20250107	1212	10.73	20250203	2035	-34.05	20240327	1194	12.40	20240805	2.37	N	063440	500	233 억	239614	N	N	N	N
89	20250211	090551	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1346	10	2	0.75	6543353	4868	1.82	1338	1351	1338	1736	936	1336	1344.16	0.52	-1064	1375	1355	1327	1307	1279	1365	1317	234	400	500	960	1	1	46029154	620	13.07	1.09	12	0.01	103.00	1239.00	2070	20240129	-34.98	1194	20240805	12.73	1365	-1.39	20250107	1212	11.06	20250203	2035	-33.86	20240327	1194	12.73	20240805	2.37	N	063440	500	233 억	239614	N	N	N	N
90	20250210	160545	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1336	26	2	1.98	354638614	266723	91.81	1308	1347	1299	1703	917	1310	1329.61	0.44	28701	1343	1326	1298	1281	1253	1335	1290	234	393	500	940	1	1	46029154	615	12.97	1.08	12	0.58	103.00	1239.00	2070	20240129	-35.46	1194	20240805	11.89	1365	-2.12	20250107	1212	10.23	20250203	2035	-34.35	20240327	1194	11.89	20240805	2.40	N	063440	500	233 억	202382	N	N	N	N
91	20250210	150545	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1339	29	2	2.21	352638070	265227	91.30	1308	1347	1299	1703	917	1310	1329.57	0.44	28762	1343	1326	1298	1281	1253	1335	1290	234	393	500	940	1	1	46029154	616	13.00	1.08	12	0.58	103.00	1239.00	2070	20240129	-35.31	1194	20240805	12.14	1365	-1.90	20250107	1212	10.48	20250203	2035	-34.20	20240327	1194	12.14	20240805	2.40	N	063440	500	233 억	202382	N	N	N	N
92	20250210	140544	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1340	30	2	2.29	244459252	183969	63.33	1308	1347	1299	1703	917	1310	1328.81	0.44	21992	1343	1326	1298	1281	1253	1335	1290	234	393	500	940	1	1	46029154	617	13.01	1.08	12	0.40	103.00	1239.00	2070	20240129	-35.27	1194	20240805	12.23	1365	-1.83	20250107	1212	10.56	20250203	2035	-34.15	20240327	1194	12.23	20240805	2.40	N	063440	500	233 억	202382	N	N	N	N
93	20250210	130545	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1340	30	2	2.29	211786214	159548	54.92	1308	1347	1299	1703	917	1310	1327.41	0.44	15945	1343	1326	1298	1281	1253	1335	1290	234	393	500	940	1	1	46029154	617	13.01	1.08	12	0.35	103.00	1239.00	2070	20240129	-35.27	1194	20240805	12.23	1365	-1.83	20250107	1212	10.56	20250203	2035	-34.15	20240327	1194	12.23	20240805	2.40	N	063440	500	233 억	202382	N	N	N	N
94	20250210	120543	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1330	20	2	1.53	162150870	122346	42.12	1308	1338	1299	1703	917	1310	1325.35	0.44	19587	1343	1326	1298	1281	1253	1335	1290	234	393	500	940	1	1	46029154	612	12.91	1.07	12	0.27	103.00	1239.00	2070	20240129	-35.75	1194	20240805	11.39	1365	-2.56	20250107	1212	9.74	20250203	2035	-34.64	20240327	1194	11.39	20240805	2.40	N	063440	500	233 억	202382	N	N	N	N
95	20250210	110541	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1333	23	2	1.76	146527099	110610	38.08	1308	1338	1299	1703	917	1310	1324.72	0.44	22607	1343	1326	1298	1281	1253	1335	1290	234	393	500	940	1	1	46029154	614	12.94	1.08	12	0.24	103.00	1239.00	2070	20240129	-35.60	1194	20240805	11.64	1365	-2.34	20250107	1212	9.98	20250203	2035	-34.50	20240327	1194	11.64	20240805	2.40	N	063440	500	233 억	202382	N	N	N	N
96	20250210	100540	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1327	17	2	1.30	86059258	65236	22.46	1308	1328	1299	1703	917	1310	1319.20	0.44	7809	1343	1326	1298	1281	1253	1335	1290	234	393	500	940	1	1	46029154	611	12.88	1.07	12	0.14	103.00	1239.00	2070	20240129	-35.89	1194	20240805	11.14	1365	-2.78	20250107	1212	9.49	20250203	2035	-34.79	20240327	1194	11.14	20240805	2.40	N	063440	500	233 억	202382	N	N	N	N
97	20250210	090538	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1306	-4	5	-0.31	7344157	5627	1.94	1308	1308	1299	1703	917	1310	1305.16	0.44	-4443	1343	1326	1298	1281	1253	1335	1290	234	393	500	940	1	1	46029154	601	12.68	1.05	12	0.01	103.00	1239.00	2070	20240129	-36.91	1194	20240805	9.38	1365	-4.32	20250107	1212	7.76	20250203	2035	-35.82	20240327	1194	9.38	20240805	2.40	N	063440	500	233 억	202382	N	N	N	N
98	20250207	160535	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1310	5	2	0.38	376666491	290302	148.97	1302	1315	1270	1696	914	1305	1297.50	0.40	8643	1352	1328	1310	1286	1268	1340	1298	234	391	500	930	1	1	46029154	603	12.72	1.06	12	0.63	103.00	1239.00	2070	20240129	-36.71	1194	20240805	9.72	1365	-4.03	20250107	1212	8.09	20250203	2035	-35.63	20240327	1194	9.72	20240805	2.37	N	063440	500	233 억	184533	N	N	N	N
99	20250207	150538	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1306	1	2	0.08	354214870	273117	140.15	1302	1315	1270	1696	914	1305	1296.93	0.40	5999	1352	1328	1310	1286	1268	1340	1298	234	391	500	930	1	1	46029154	601	12.68	1.05	12	0.59	103.00	1239.00	2070	20240129	-36.91	1194	20240805	9.38	1365	-4.32	20250107	1212	7.76	20250203	2035	-35.82	20240327	1194	9.38	20240805	2.37	N	063440	500	233 억	184533	N	N	N	N
100	20250207	140535	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1298	-7	5	-0.54	260814400	201391	103.35	1302	1315	1270	1696	914	1305	1295.06	0.40	573	1352	1328	1310	1286	1268	1340	1298	234	391	500	930	1	1	46029154	597	12.60	1.05	12	0.44	103.00	1239.00	2070	20240129	-37.29	1194	20240805	8.71	1365	-4.91	20250107	1212	7.10	20250203	2035	-36.22	20240327	1194	8.71	20240805	2.37	N	063440	500	233 억	184533	N	N	N	N
101	20250207	130535	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1302	-3	5	-0.23	140452153	107581	55.21	1302	1315	1296	1696	914	1305	1305.55	0.40	273	1352	1328	1310	1286	1268	1340	1298	234	391	500	930	1	1	46029154	599	12.64	1.05	12	0.23	103.00	1239.00	2070	20240129	-37.10	1194	20240805	9.05	1365	-4.62	20250107	1212	7.43	20250203	2035	-36.02	20240327	1194	9.05	20240805	2.37	N	063440	500	233 억	184533	N	N	N	N
102	20250207	120535	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1300	-5	5	-0.38	104150843	79616	40.86	1302	1315	1297	1696	914	1305	1308.16	0.40	-2855	1352	1328	1310	1286	1268	1340	1298	234	391	500	930	1	1	46029154	598	12.62	1.05	12	0.17	103.00	1239.00	2070	20240129	-37.20	1194	20240805	8.88	1365	-4.76	20250107	1212	7.26	20250203	2035	-36.12	20240327	1194	8.88	20240805	2.37	N	063440	500	233 억	184533	N	N	N	N
103	20250207	110534	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1305	0	3	0.00	102674376	78481	40.27	1302	1315	1297	1696	914	1305	1308.27	0.40	-2853	1352	1328	1310	1286	1268	1340	1298	234	391	500	930	1	1	46029154	601	12.67	1.05	12	0.17	103.00	1239.00	2070	20240129	-36.96	1194	20240805	9.30	1365	-4.40	20250107	1212	7.67	20250203	2035	-35.87	20240327	1194	9.30	20240805	2.37	N	063440	500	233 억	184533	N	N	N	N
104	20250207	100535	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1310	5	2	0.38	73152504	55815	28.64	1302	1315	1297	1696	914	1305	1310.62	0.40	-8101	1352	1328	1310	1286	1268	1340	1298	234	391	500	930	1	1	46029154	603	12.72	1.06	12	0.12	103.00	1239.00	2070	20240129	-36.71	1194	20240805	9.72	1365	-4.03	20250107	1212	8.09	20250203	2035	-35.63	20240327	1194	9.72	20240805	2.37	N	063440	500	233 억	184533	N	N	N	N
105	20250207	090538	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1302	-3	5	-0.23	3056234	2349	1.21	1302	1302	1297	1696	914	1305	1301.08	0.40	-2349	1352	1328	1310	1286	1268	1340	1298	234	391	500	930	1	1	46029154	599	12.64	1.05	12	0.01	103.00	1239.00	2070	20240129	-37.10	1194	20240805	9.05	1365	-4.62	20250107	1212	7.43	20250203	2035	-36.02	20240327	1194	9.05	20240805	2.37	N	063440	500	233 억	184533	N	N	N	N
106	20250206	160523	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1305	3	2	0.23	254058729	194871	153.28	1300	1334	1292	1692	912	1302	1303.73	0.28	49088	1334	1317	1301	1284	1268	1326	1293	234	390	500	930	1	1	46029154	601	12.67	1.05	12	0.42	103.00	1239.00	2070	20240129	-36.96	1194	20240805	9.30	1365	-4.40	20250107	1212	7.67	20250203	2035	-35.87	20240327	1194	9.30	20240805	2.36	N	063440	500	233 억	127660	N	N	N	N
107	20250206	150524	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1313	11	2	0.84	145742700	111763	87.91	1300	1334	1292	1692	912	1302	1304.03	0.28	6643	1334	1317	1301	1284	1268	1326	1293	234	390	500	930	1	1	46029154	604	12.75	1.06	12	0.24	103.00	1239.00	2070	20240129	-36.57	1194	20240805	9.97	1365	-3.81	20250107	1212	8.33	20250203	2035	-35.48	20240327	1194	9.97	20240805	2.36	N	063440	500	233 억	127660	N	N	N	N
108	20250206	140526	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1305	3	2	0.23	102981920	79194	62.29	1300	1310	1292	1692	912	1302	1300.38	0.28	-9980	1334	1317	1301	1284	1268	1326	1293	234	390	500	930	1	1	46029154	601	12.67	1.05	12	0.17	103.00	1239.00	2070	20240129	-36.96	1194	20240805	9.30	1365	-4.40	20250107	1212	7.67	20250203	2035	-35.87	20240327	1194	9.30	20240805	2.36	N	063440	500	233 억	127660	N	N	N	N
109	20250206	130524	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1307	5	2	0.38	100744951	77477	60.94	1300	1310	1292	1692	912	1302	1300.32	0.28	-10077	1334	1317	1301	1284	1268	1326	1293	234	390	500	930	1	1	46029154	602	12.69	1.05	12	0.17	103.00	1239.00	2070	20240129	-36.86	1194	20240805	9.46	1365	-4.25	20250107	1212	7.84	20250203	2035	-35.77	20240327	1194	9.46	20240805	2.36	N	063440	500	233 억	127660	N	N	N	N
110	20250206	120522	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1301	-1	5	-0.08	66034988	50844	39.99	1300	1310	1292	1692	912	1302	1298.78	0.28	-1781	1334	1317	1301	1284	1268	1326	1293	234	390	500	930	1	1	46029154	599	12.63	1.05	12	0.11	103.00	1239.00	2070	20240129	-37.15	1194	20240805	8.96	1365	-4.69	20250107	1212	7.34	20250203	2035	-36.07	20240327	1194	8.96	20240805	2.36	N	063440	500	233 억	127660	N	N	N	N
111	20250206	110517	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1300	-2	5	-0.15	50675319	38986	30.67	1300	1310	1294	1692	912	1302	1299.83	0.28	-845	1334	1317	1301	1284	1268	1326	1293	234	390	500	930	1	1	46029154	598	12.62	1.05	12	0.08	103.00	1239.00	2070	20240129	-37.20	1194	20240805	8.88	1365	-4.76	20250107	1212	7.26	20250203	2035	-36.12	20240327	1194	8.88	20240805	2.36	N	063440	500	233 억	127660	N	N	N	N
112	20250206	100521	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1301	-1	5	-0.08	24137879	18543	14.59	1300	1310	1295	1692	912	1302	1301.72	0.28	-4564	1334	1317	1301	1284	1268	1326	1293	234	390	500	930	1	1	46029154	599	12.63	1.05	12	0.04	103.00	1239.00	2070	20240129	-37.15	1194	20240805	8.96	1365	-4.69	20250107	1212	7.34	20250203	2035	-36.07	20240327	1194	8.96	20240805	2.36	N	063440	500	233 억	127660	N	N	N	N
113	20250206	090525	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1310	8	2	0.61	10326421	7948	6.25	1300	1310	1295	1692	912	1302	1299.25	0.28	-290	1334	1317	1301	1284	1268	1326	1293	234	390	500	930	1	1	46029154	603	12.72	1.06	12	0.02	103.00	1239.00	2070	20240129	-36.71	1194	20240805	9.72	1365	-4.03	20250107	1212	8.09	20250203	2035	-35.63	20240327	1194	9.72	20240805	2.36	N	063440	500	233 억	127660	N	N	N	N
114	20250205	160518	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1302	5	2	0.39	166057553	127070	180.95	1285	1318	1285	1686	908	1297	1306.82	0.19	41754	1321	1308	1297	1284	1273	1315	1291	234	389	500	930	1	1	46029154	599	12.64	1.05	12	0.28	103.00	1239.00	2070	20240129	-37.10	1194	20240805	9.05	1365	-4.62	20250107	1212	7.43	20250203	2035	-36.02	20240327	1194	9.05	20240805	2.38	N	063440	500	233 억	86052	N	N	N	N
115	20250205	150520	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1301	4	2	0.31	158714356	121422	172.90	1285	1318	1285	1686	908	1297	1307.13	0.19	40333	1321	1308	1297	1284	1273	1315	1291	234	389	500	930	1	1	46029154	599	12.63	1.05	12	0.26	103.00	1239.00	2070	20240129	-37.15	1194	20240805	8.96	1365	-4.69	20250107	1212	7.34	20250203	2035	-36.07	20240327	1194	8.96	20240805	2.38	N	063440	500	233 억	86052	N	N	N	N
116	20250205	140520	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1303	6	2	0.46	140609764	107489	153.06	1285	1318	1285	1686	908	1297	1308.13	0.19	34518	1321	1308	1297	1284	1273	1315	1291	234	389	500	930	1	1	46029154	600	12.65	1.05	12	0.23	103.00	1239.00	2070	20240129	-37.05	1194	20240805	9.13	1365	-4.54	20250107	1212	7.51	20250203	2035	-35.97	20240327	1194	9.13	20240805	2.38	N	063440	500	233 억	86052	N	N	N	N
117	20250205	130520	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1309	12	2	0.93	123417628	94295	134.28	1285	1318	1285	1686	908	1297	1308.85	0.19	34370	1321	1308	1297	1284	1273	1315	1291	234	389	500	930	1	1	46029154	603	12.71	1.06	12	0.20	103.00	1239.00	2070	20240129	-36.76	1194	20240805	9.63	1365	-4.10	20250107	1212	8.00	20250203	2035	-35.68	20240327	1194	9.63	20240805	2.38	N	063440	500	233 억	86052	N	N	N	N
118	20250205	120520	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1306	9	2	0.69	122442406	93549	133.21	1285	1318	1285	1686	908	1297	1308.86	0.19	34381	1321	1308	1297	1284	1273	1315	1291	234	389	500	930	1	1	46029154	601	12.68	1.05	12	0.20	103.00	1239.00	2070	20240129	-36.91	1194	20240805	9.38	1365	-4.32	20250107	1212	7.76	20250203	2035	-35.82	20240327	1194	9.38	20240805	2.38	N	063440	500	233 억	86052	N	N	N	N
119	20250205	110519	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1305	8	2	0.62	108427896	82819	117.93	1285	1318	1285	1686	908	1297	1309.22	0.19	26282	1321	1308	1297	1284	1273	1315	1291	234	389	500	930	1	1	46029154	601	12.67	1.05	12	0.18	103.00	1239.00	2070	20240129	-36.96	1194	20240805	9.30	1365	-4.40	20250107	1212	7.67	20250203	2035	-35.87	20240327	1194	9.30	20240805	2.38	N	063440	500	233 억	86052	N	N	N	N
120	20250205	100523	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1307	10	2	0.77	103715329	79206	112.79	1285	1318	1285	1686	908	1297	1309.44	0.19	25615	1321	1308	1297	1284	1273	1315	1291	234	389	500	930	1	1	46029154	602	12.69	1.05	12	0.17	103.00	1239.00	2070	20240129	-36.86	1194	20240805	9.46	1365	-4.25	20250107	1212	7.84	20250203	2035	-35.77	20240327	1194	9.46	20240805	2.38	N	063440	500	233 억	86052	N	N	N	N
121	20250205	090527	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1315	18	2	1.39	13130165	10025	14.28	1285	1315	1285	1686	908	1297	1309.74	0.19	-1652	1321	1308	1297	1284	1273	1315	1291	234	389	500	930	1	1	46029154	605	12.77	1.06	12	0.02	103.00	1239.00	2070	20240129	-36.47	1194	20240805	10.13	1365	-3.66	20250107	1212	8.50	20250203	2035	-35.38	20240327	1194	10.13	20240805	2.38	N	063440	500	233 억	86052	N	N	N	N
122	20250204	160515	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1297	17	2	1.33	91247373	70225	45.65	1286	1310	1286	1664	896	1280	1299.39	0.16	12867	1366	1322	1267	1223	1168	1295	1196	234	384	500	920	1	1	46029154	597	12.59	1.05	12	0.15	103.00	1239.00	2070	20240129	-37.34	1194	20240805	8.63	1365	-4.98	20250107	1212	7.01	20250203	2035	-36.27	20240327	1194	8.63	20240805	2.36	N	063440	500	233 억	72854	N	N	N	N
123	20250204	150514	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1295	15	2	1.17	87490204	67328	43.77	1286	1310	1286	1664	896	1280	1299.46	0.16	12870	1366	1322	1267	1223	1168	1295	1196	234	384	500	920	1	1	46029154	596	12.57	1.05	12	0.15	103.00	1239.00	2070	20240129	-37.44	1194	20240805	8.46	1365	-5.13	20250107	1212	6.85	20250203	2035	-36.36	20240327	1194	8.46	20240805	2.36	N	063440	500	233 억	72854	N	N	N	N
124	20250204	140514	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1302	22	2	1.72	66018996	50731	32.98	1286	1310	1286	1664	896	1280	1301.35	0.16	12797	1366	1322	1267	1223	1168	1295	1196	234	384	500	920	1	1	46029154	599	12.64	1.05	12	0.11	103.00	1239.00	2070	20240129	-37.10	1194	20240805	9.05	1365	-4.62	20250107	1212	7.43	20250203	2035	-36.02	20240327	1194	9.05	20240805	2.36	N	063440	500	233 억	72854	N	N	N	N
125	20250204	130515	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1304	24	2	1.88	63901427	49102	31.92	1286	1310	1286	1664	896	1280	1301.40	0.16	12684	1366	1322	1267	1223	1168	1295	1196	234	384	500	920	1	1	46029154	600	12.66	1.05	12	0.11	103.00	1239.00	2070	20240129	-37.00	1194	20240805	9.21	1365	-4.47	20250107	1212	7.59	20250203	2035	-35.92	20240327	1194	9.21	20240805	2.36	N	063440	500	233 억	72854	N	N	N	N
126	20250204	120519	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1301	21	2	1.64	47471277	36482	23.71	1286	1310	1286	1664	896	1280	1301.22	0.16	9573	1366	1322	1267	1223	1168	1295	1196	234	384	500	920	1	1	46029154	599	12.63	1.05	12	0.08	103.00	1239.00	2070	20240129	-37.15	1194	20240805	8.96	1365	-4.69	20250107	1212	7.34	20250203	2035	-36.07	20240327	1194	8.96	20240805	2.36	N	063440	500	233 억	72854	N	N	N	N
127	20250204	110509	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1299	19	2	1.48	41527509	31913	20.74	1286	1310	1286	1664	896	1280	1301.27	0.16	8377	1366	1322	1267	1223	1168	1295	1196	234	384	500	920	1	1	46029154	598	12.61	1.05	12	0.07	103.00	1239.00	2070	20240129	-37.25	1194	20240805	8.79	1365	-4.84	20250107	1212	7.18	20250203	2035	-36.17	20240327	1194	8.79	20240805	2.36	N	063440	500	233 억	72854	N	N	N	N
128	20250204	100513	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1298	18	2	1.41	30425965	23342	15.17	1286	1310	1286	1664	896	1280	1303.49	0.16	8785	1366	1322	1267	1223	1168	1295	1196	234	384	500	920	1	1	46029154	597	12.60	1.05	12	0.05	103.00	1239.00	2070	20240129	-37.29	1194	20240805	8.71	1365	-4.91	20250107	1212	7.10	20250203	2035	-36.22	20240327	1194	8.71	20240805	2.36	N	063440	500	233 억	72854	N	N	N	N
129	20250204	090513	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1309	29	2	2.27	11112399	8503	5.53	1286	1310	1286	1664	896	1280	1306.88	0.16	2920	1366	1322	1267	1223	1168	1295	1196	234	384	500	920	1	1	46029154	603	12.71	1.06	12	0.02	103.00	1239.00	2070	20240129	-36.76	1194	20240805	9.63	1365	-4.10	20250107	1212	8.00	20250203	2035	-35.68	20240327	1194	9.63	20240805	2.36	N	063440	500	233 억	72854	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History