KissMeData/030960/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

60 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	160412	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9490	40	2	0.42	958815080	100665	94.55	9400	9730	9310	12280	6620	9450	9525.43	0.09	17101	9836	9642	9496	9302	9156	9740	9400	80	2830	500	6990	10	1	15980000	1517	34.14	0.79	06	0.63	278.00	11947.00	14800	20240117	-35.88	8020	20241115	18.33	11050	-14.12	20250103	9310	1.93	20250124	13700	-30.73	20240131	8020	18.33	20241115	1.21	N	030960	500	79 억	13751	N	N	N	N
3	20250124	150413	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9540	90	2	0.95	892981100	93740	88.05	9400	9730	9310	12280	6620	9450	9526.82	0.09	18506	9836	9642	9496	9302	9156	9740	9400	80	2830	500	6990	10	1	15980000	1524	34.32	0.80	06	0.59	278.00	11947.00	14800	20240117	-35.54	8020	20241115	18.95	11050	-13.67	20250103	9310	2.47	20250124	13700	-30.36	20240131	8020	18.95	20241115	1.21	N	030960	500	79 억	13751	N	N	N	N
4	20250124	140413	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9590	140	2	1.48	787476680	82662	77.64	9400	9730	9310	12280	6620	9450	9527.24	0.09	16307	9836	9642	9496	9302	9156	9740	9400	80	2830	500	6990	10	1	15980000	1532	34.50	0.80	06	0.52	278.00	11947.00	14800	20240117	-35.20	8020	20241115	19.58	11050	-13.21	20250103	9310	3.01	20250124	13700	-30.00	20240131	8020	19.58	20241115	1.21	N	030960	500	79 억	13751	N	N	N	N
5	20250124	130413	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9580	130	2	1.38	707943170	74363	69.85	9400	9730	9310	12280	6620	9450	9520.89	0.09	13360	9836	9642	9496	9302	9156	9740	9400	80	2830	500	6990	10	1	15980000	1531	34.46	0.80	06	0.47	278.00	11947.00	14800	20240117	-35.27	8020	20241115	19.45	11050	-13.30	20250103	9310	2.90	20250124	13700	-30.07	20240131	8020	19.45	20241115	1.21	N	030960	500	79 억	13751	N	N	N	N
6	20250124	120411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9580	130	2	1.38	562012910	59207	55.61	9400	9640	9310	12280	6620	9450	9492.94	0.09	10547	9836	9642	9496	9302	9156	9740	9400	80	2830	500	6990	10	1	15980000	1531	34.46	0.80	06	0.37	278.00	11947.00	14800	20240117	-35.27	8020	20241115	19.45	11050	-13.30	20250103	9310	2.90	20250124	13700	-30.07	20240131	8020	19.45	20241115	1.21	N	030960	500	79 억	13751	N	N	N	N
7	20250124	110412	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9570	120	2	1.27	330859130	35059	32.93	9400	9580	9310	12280	6620	9450	9436.90	0.09	-225	9836	9642	9496	9302	9156	9740	9400	80	2830	500	6990	10	1	15980000	1529	34.42	0.80	06	0.22	278.00	11947.00	14800	20240117	-35.34	8020	20241115	19.33	11050	-13.39	20250103	9310	2.79	20250124	13700	-30.15	20240131	8020	19.33	20241115	1.21	N	030960	500	79 억	13751	N	N	N	N
8	20250124	100411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9440	-10	5	-0.11	206648460	21979	20.64	9400	9480	9310	12280	6620	9450	9400.22	0.09	-4175	9836	9642	9496	9302	9156	9740	9400	80	2830	500	6990	10	1	15980000	1509	33.96	0.79	06	0.14	278.00	11947.00	14800	20240117	-36.22	8020	20241115	17.71	11050	-14.57	20250103	9310	1.40	20250124	13700	-31.09	20240131	8020	17.71	20241115	1.21	N	030960	500	79 억	13751	N	N	N	N
9	20250124	090413	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9350	-100	5	-1.06	46893250	4999	4.70	9400	9400	9330	12280	6620	9450	9366.77	0.09	327	9836	9642	9496	9302	9156	9740	9400	80	2830	500	6990	10	1	15980000	1494	33.63	0.78	06	0.03	278.00	11947.00	14800	20240117	-36.82	8020	20241115	16.58	11050	-15.38	20250103	9320	0.32	20250122	13700	-31.75	20240131	8020	16.58	20241115	1.21	N	030960	500	79 억	13751	N	N	N	N
10	20250123	160412	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9450	110	2	1.18	942009520	99457	90.91	9400	9690	9350	12140	6540	9340	9471.67	0.16	-11818	9820	9580	9450	9210	9080	9515	9145	80	2800	500	6910	10	1	15980000	1510	33.99	0.79	06	0.62	278.00	11947.00	14800	20240117	-36.15	8020	20241115	17.83	11050	-14.48	20250103	9320	1.39	20250122	13700	-31.02	20240131	8020	17.83	20241115	1.16	N	030960	500	79 억	25618	N	N	N	N
11	20250123	150410	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9450	110	2	1.18	844362730	89136	81.48	9400	9690	9350	12140	6540	9340	9472.91	0.16	-13229	9820	9580	9450	9210	9080	9515	9145	80	2800	500	6910	10	1	15980000	1510	33.99	0.79	06	0.56	278.00	11947.00	14800	20240117	-36.15	8020	20241115	17.83	11050	-14.48	20250103	9320	1.39	20250122	13700	-31.02	20240131	8020	17.83	20241115	1.16	N	030960	500	79 억	25618	N	N	N	N
12	20250123	140411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9410	70	2	0.75	780263410	82332	75.26	9400	9690	9350	12140	6540	9340	9477.22	0.16	-14390	9820	9580	9450	9210	9080	9515	9145	80	2800	500	6910	10	1	15980000	1504	33.85	0.79	06	0.52	278.00	11947.00	14800	20240117	-36.42	8020	20241115	17.33	11050	-14.84	20250103	9320	0.97	20250122	13700	-31.31	20240131	8020	17.33	20241115	1.16	N	030960	500	79 억	25618	N	N	N	N
13	20250123	130410	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9400	60	2	0.64	723254490	76252	69.70	9400	9690	9360	12140	6540	9340	9485.26	0.16	-14246	9820	9580	9450	9210	9080	9515	9145	80	2800	500	6910	10	1	15980000	1502	33.81	0.79	06	0.48	278.00	11947.00	14800	20240117	-36.49	8020	20241115	17.21	11050	-14.93	20250103	9320	0.86	20250122	13700	-31.39	20240131	8020	17.21	20241115	1.16	N	030960	500	79 억	25618	N	N	N	N
14	20250123	120410	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9490	150	2	1.61	638963630	67299	61.52	9400	9690	9370	12140	6540	9340	9494.65	0.16	-14533	9820	9580	9450	9210	9080	9515	9145	80	2800	500	6910	10	1	15980000	1517	34.14	0.79	06	0.42	278.00	11947.00	14800	20240117	-35.88	8020	20241115	18.33	11050	-14.12	20250103	9320	1.82	20250122	13700	-30.73	20240131	8020	18.33	20241115	1.16	N	030960	500	79 억	25618	N	N	N	N
15	20250123	110411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9420	80	2	0.86	569605580	59954	54.80	9400	9690	9380	12140	6540	9340	9501.00	0.16	-13794	9820	9580	9450	9210	9080	9515	9145	80	2800	500	6910	10	1	15980000	1505	33.88	0.79	06	0.38	278.00	11947.00	14800	20240117	-36.35	8020	20241115	17.46	11050	-14.75	20250103	9320	1.07	20250122	13700	-31.24	20240131	8020	17.46	20241115	1.16	N	030960	500	79 억	25618	N	N	N	N
16	20250123	100409	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9440	100	2	1.07	454265870	47775	43.67	9400	9690	9380	12140	6540	9340	9508.83	0.16	-13132	9820	9580	9450	9210	9080	9515	9145	80	2800	500	6910	10	1	15980000	1509	33.96	0.79	06	0.30	278.00	11947.00	14800	20240117	-36.22	8020	20241115	17.71	11050	-14.57	20250103	9320	1.29	20250122	13700	-31.09	20240131	8020	17.71	20241115	1.16	N	030960	500	79 억	25618	N	N	N	N
17	20250123	090409	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9470	130	2	1.39	41246650	4361	3.99	9400	9540	9380	12140	6540	9340	9461.10	0.16	-854	9820	9580	9450	9210	9080	9515	9145	80	2800	500	6910	10	1	15980000	1513	34.06	0.79	06	0.03	278.00	11947.00	14800	20240117	-36.01	8020	20241115	18.08	11050	-14.30	20250103	9320	1.61	20250122	13700	-30.88	20240131	8020	18.08	20241115	1.16	N	030960	500	79 억	25618	N	N	N	N
18	20250122	160408	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9340	-290	5	-3.01	1029851500	109071	69.74	9540	9690	9320	12510	6750	9630	9442.50	0.09	11749	10150	9890	9700	9440	9250	10020	9570	80	2880	500	7120	10	1	15980000	1493	33.60	0.78	06	0.68	278.00	11947.00	14800	20240117	-36.89	8020	20241115	16.46	11050	-15.48	20250103	9320	0.21	20250122	13700	-31.82	20240131	8020	16.46	20241115	1.13	N	030960	500	79 억	13870	N	N	N	N
19	20250122	150408	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9360	-270	5	-2.80	981493500	103902	66.43	9540	9690	9320	12510	6750	9630	9446.34	0.09	10961	10150	9890	9700	9440	9250	10020	9570	80	2880	500	7120	10	1	15980000	1496	33.67	0.78	06	0.65	278.00	11947.00	14800	20240117	-36.76	8020	20241115	16.71	11050	-15.29	20250103	9320	0.43	20250122	13700	-31.68	20240131	8020	16.71	20241115	1.13	N	030960	500	79 억	13870	N	N	N	N
20	20250122	140407	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9430	-200	5	-2.08	709001580	74801	47.83	9540	9690	9370	12510	6750	9630	9478.50	0.09	4330	10150	9890	9700	9440	9250	10020	9570	80	2880	500	7120	10	1	15980000	1507	33.92	0.79	06	0.47	278.00	11947.00	14800	20240117	-36.28	8020	20241115	17.58	11050	-14.66	20250103	9370	0.64	20250122	13700	-31.17	20240131	8020	17.58	20241115	1.13	N	030960	500	79 억	13870	N	N	N	N
21	20250122	130409	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9420	-210	5	-2.18	664525630	70077	44.81	9540	9690	9370	12510	6750	9630	9482.79	0.09	5528	10150	9890	9700	9440	9250	10020	9570	80	2880	500	7120	10	1	15980000	1505	33.88	0.79	06	0.44	278.00	11947.00	14800	20240117	-36.35	8020	20241115	17.46	11050	-14.75	20250103	9370	0.53	20250122	13700	-31.24	20240131	8020	17.46	20241115	1.13	N	030960	500	79 억	13870	N	N	N	N
22	20250122	120407	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9440	-190	5	-1.97	619373880	65286	41.74	9540	9690	9370	12510	6750	9630	9487.09	0.09	5739	10150	9890	9700	9440	9250	10020	9570	80	2880	500	7120	10	1	15980000	1509	33.96	0.79	06	0.41	278.00	11947.00	14800	20240117	-36.22	8020	20241115	17.71	11050	-14.57	20250103	9370	0.75	20250122	13700	-31.09	20240131	8020	17.71	20241115	1.13	N	030960	500	79 억	13870	N	N	N	N
23	20250122	110408	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9470	-160	5	-1.66	564880290	59519	38.06	9540	9690	9370	12510	6750	9630	9490.76	0.09	3687	10150	9890	9700	9440	9250	10020	9570	80	2880	500	7120	10	1	15980000	1513	34.06	0.79	06	0.37	278.00	11947.00	14800	20240117	-36.01	8020	20241115	18.08	11050	-14.30	20250103	9370	1.07	20250122	13700	-30.88	20240131	8020	18.08	20241115	1.13	N	030960	500	79 억	13870	N	N	N	N
24	20250122	100408	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9430	-200	5	-2.08	425267600	44691	28.58	9540	9690	9400	12510	6750	9630	9515.73	0.09	1322	10150	9890	9700	9440	9250	10020	9570	80	2880	500	7120	10	1	15980000	1507	33.92	0.79	06	0.28	278.00	11947.00	14800	20240117	-36.28	8020	20241115	17.58	11050	-14.66	20250103	9400	0.32	20250122	13700	-31.17	20240131	8020	17.58	20241115	1.13	N	030960	500	79 억	13870	N	N	N	N
25	20250122	090408	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9640	10	2	0.10	85720470	8972	5.74	9540	9690	9530	12510	6750	9630	9554.22	0.09	1736	10150	9890	9700	9440	9250	10020	9570	80	2880	500	7120	10	1	15980000	1540	34.68	0.81	06	0.06	278.00	11947.00	14800	20240117	-34.86	8020	20241115	20.20	11050	-12.76	20250103	9510	1.37	20250121	13700	-29.64	20240131	8020	20.20	20241115	1.13	N	030960	500	79 억	13870	N	N	N	N
26	20250121	160406	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9630	20	2	0.21	1499375720	153231	167.46	9530	9960	9510	12490	6730	9610	9785.36	0.09	-1166	10016	9812	9686	9482	9356	9750	9420	80	2880	500	7110	10	1	15980000	1539	34.64	0.81	06	0.96	278.00	11947.00	14800	20240117	-34.93	8020	20241115	20.07	11050	-12.85	20250103	9510	1.26	20250121	13700	-29.71	20240131	8020	20.07	20241115	1.20	N	030960	500	79 억	14854	N	N	N	N
27	20250121	150407	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9700	90	2	0.94	1392349740	142152	155.35	9530	9960	9510	12490	6730	9610	9794.80	0.09	-5735	10016	9812	9686	9482	9356	9750	9420	80	2880	500	7110	10	1	15980000	1550	34.89	0.81	06	0.89	278.00	11947.00	14800	20240117	-34.46	8020	20241115	20.95	11050	-12.22	20250103	9510	2.00	20250121	13700	-29.20	20240131	8020	20.95	20241115	1.20	N	030960	500	79 억	14854	N	N	N	N
28	20250121	140407	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9730	120	2	1.25	1348086450	137600	150.38	9530	9960	9510	12490	6730	9610	9797.14	0.09	-6437	10016	9812	9686	9482	9356	9750	9420	80	2880	500	7110	10	1	15980000	1555	35.00	0.81	06	0.86	278.00	11947.00	14800	20240117	-34.26	8020	20241115	21.32	11050	-11.95	20250103	9510	2.31	20250121	13700	-28.98	20240131	8020	21.32	20241115	1.20	N	030960	500	79 억	14854	N	N	N	N
29	20250121	130406	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9760	150	2	1.56	1324282100	135157	147.71	9530	9960	9510	12490	6730	9610	9798.10	0.09	-6620	10016	9812	9686	9482	9356	9750	9420	80	2880	500	7110	10	1	15980000	1560	35.11	0.82	06	0.85	278.00	11947.00	14800	20240117	-34.05	8020	20241115	21.70	11050	-11.67	20250103	9510	2.63	20250121	13700	-28.76	20240131	8020	21.70	20241115	1.20	N	030960	500	79 억	14854	N	N	N	N
30	20250121	120357	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9720	110	2	1.14	1233785740	125823	137.51	9530	9960	9510	12490	6730	9610	9805.73	0.09	-7225	10016	9812	9686	9482	9356	9750	9420	80	2880	500	7110	10	1	15980000	1553	34.96	0.81	06	0.79	278.00	11947.00	14800	20240117	-34.32	8020	20241115	21.20	11050	-12.04	20250103	9510	2.21	20250121	13700	-29.05	20240131	8020	21.20	20241115	1.20	N	030960	500	79 억	14854	N	N	N	N
31	20250121	110351	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9890	280	2	2.91	1111619620	113342	123.87	9530	9960	9510	12490	6730	9610	9807.66	0.09	-9498	10016	9812	9686	9482	9356	9750	9420	80	2880	500	7110	10	1	15980000	1580	35.58	0.83	06	0.71	278.00	11947.00	14800	20240117	-33.18	8020	20241115	23.32	11050	-10.50	20250103	9510	4.00	20250121	13700	-27.81	20240131	8020	23.32	20241115	1.20	N	030960	500	79 억	14854	N	N	N	N
32	20250121	100346	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9830	220	2	2.29	754676040	77148	84.31	9530	9910	9510	12490	6730	9610	9782.19	0.09	-10220	10016	9812	9686	9482	9356	9750	9420	80	2880	500	7110	10	1	15980000	1571	35.36	0.82	06	0.48	278.00	11947.00	14800	20240117	-33.58	8020	20241115	22.57	11050	-11.04	20250103	9510	3.36	20250121	13700	-28.25	20240131	8020	22.57	20241115	1.20	N	030960	500	79 억	14854	N	N	N	N
33	20250121	090406	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9630	20	2	0.21	13139640	1377	1.50	9530	9650	9530	12490	6730	9610	9542.22	0.09	54	10016	9812	9686	9482	9356	9750	9420	80	2880	500	7110	10	1	15980000	1539	34.64	0.81	06	0.01	278.00	11947.00	14800	20240117	-34.93	8020	20241115	20.07	11050	-12.85	20250103	9530	1.05	20250121	13700	-29.71	20240131	8020	20.07	20241115	1.20	N	030960	500	79 억	14854	N	N	N	N
34	20250120	160404	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9610	-120	5	-1.23	863081170	89070	60.49	9660	9890	9560	12640	6820	9730	9689.98	0.10	-1906	10256	9992	9856	9592	9456	9925	9525	80	2910	500	7200	10	1	15980000	1536	34.57	0.80	06	0.56	278.00	11947.00	14800	20240117	-35.07	8020	20241115	19.83	11050	-13.03	20250103	9560	0.52	20250120	13700	-29.85	20240131	8020	19.83	20241115	1.17	N	030960	500	79 억	16760	N	N	N	N
35	20250120	150406	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9620	-110	5	-1.13	770060730	79397	53.92	9660	9890	9560	12640	6820	9730	9698.81	0.10	-1947	10256	9992	9856	9592	9456	9925	9525	80	2910	500	7200	10	1	15980000	1537	34.60	0.81	06	0.50	278.00	11947.00	14800	20240117	-35.00	8020	20241115	19.95	11050	-12.94	20250103	9560	0.63	20250120	13700	-29.78	20240131	8020	19.95	20241115	1.17	N	030960	500	79 억	16760	N	N	N	N
36	20250120	140405	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9640	-90	5	-0.92	641528680	66004	44.83	9660	9890	9600	12640	6820	9730	9719.52	0.10	-6312	10256	9992	9856	9592	9456	9925	9525	80	2910	500	7200	10	1	15980000	1540	34.68	0.81	06	0.41	278.00	11947.00	14800	20240117	-34.86	8020	20241115	20.20	11050	-12.76	20250103	9600	0.42	20250120	13700	-29.64	20240131	8020	20.20	20241115	1.17	N	030960	500	79 억	16760	N	N	N	N
37	20250120	130404	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9620	-110	5	-1.13	561422970	57680	39.17	9660	9890	9620	12640	6820	9730	9733.42	0.10	-3499	10256	9992	9856	9592	9456	9925	9525	80	2910	500	7200	10	1	15980000	1537	34.60	0.81	06	0.36	278.00	11947.00	14800	20240117	-35.00	8020	20241115	19.95	11050	-12.94	20250103	9600	0.21	20250103	13700	-29.78	20240131	8020	19.95	20241115	1.17	N	030960	500	79 억	16760	N	N	N	N
38	20250120	120406	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9690	-40	5	-0.41	453294570	46488	31.57	9660	9890	9660	12640	6820	9730	9750.85	0.10	-3349	10256	9992	9856	9592	9456	9925	9525	80	2910	500	7200	10	1	15980000	1548	34.86	0.81	06	0.29	278.00	11947.00	14800	20240117	-34.53	8020	20241115	20.82	11050	-12.31	20250103	9600	0.94	20250103	13700	-29.27	20240131	8020	20.82	20241115	1.17	N	030960	500	79 억	16760	N	N	N	N
39	20250120	110406	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9700	-30	5	-0.31	400492970	41046	27.88	9660	9890	9660	12640	6820	9730	9757.27	0.10	-4587	10256	9992	9856	9592	9456	9925	9525	80	2910	500	7200	10	1	15980000	1550	34.89	0.81	06	0.26	278.00	11947.00	14800	20240117	-34.46	8020	20241115	20.95	11050	-12.22	20250103	9600	1.04	20250103	13700	-29.20	20240131	8020	20.95	20241115	1.17	N	030960	500	79 억	16760	N	N	N	N
40	20250120	100406	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9740	10	2	0.10	189975890	19557	13.28	9660	9870	9660	12640	6820	9730	9713.83	0.10	-3274	10256	9992	9856	9592	9456	9925	9525	80	2910	500	7200	10	1	15980000	1556	35.04	0.82	06	0.12	278.00	11947.00	14800	20240117	-34.19	8020	20241115	21.45	11050	-11.86	20250103	9600	1.46	20250103	13700	-28.91	20240131	8020	21.45	20241115	1.17	N	030960	500	79 억	16760	N	N	N	N
41	20250120	090406	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9700	-30	5	-0.31	45120740	4666	3.17	9660	9870	9660	12640	6820	9730	9668.12	0.10	142	10256	9992	9856	9592	9456	9925	9525	80	2910	500	7200	10	1	15980000	1550	34.89	0.81	06	0.03	278.00	11947.00	14800	20240117	-34.46	8020	20241115	20.95	11050	-12.22	20250103	9600	1.04	20250103	13700	-29.20	20240131	8020	20.95	20241115	1.17	N	030960	500	79 억	16760	N	N	N	N
42	20250117	160404	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9730	-220	5	-2.21	1417970430	143005	94.32	9990	10120	9720	12930	6970	9950	9916.02	0.22	-19191	10116	10032	9936	9852	9756	10040	9860	80	2980	500	7360	10	1	15980000	1555	35.00	0.81	06	0.89	278.00	11947.00	14800	20240117	-34.26	8020	20241115	21.32	11050	-11.95	20250103	9600	1.35	20250103	14800	-34.26	20240117	8020	21.32	20241115	1.18	N	030960	500	79 억	35951	N	N	N	N
43	20250117	150405	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9790	-160	5	-1.61	1233847130	124139	81.88	9990	10120	9780	12930	6970	9950	9939.24	0.22	-15428	10116	10032	9936	9852	9756	10040	9860	80	2980	500	7360	10	1	15980000	1564	35.22	0.82	06	0.78	278.00	11947.00	14800	20240117	-33.85	8020	20241115	22.07	11050	-11.40	20250103	9600	1.98	20250103	14800	-33.85	20240117	8020	22.07	20241115	1.18	N	030960	500	79 억	35951	N	N	N	N
44	20250117	140405	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9870	-80	5	-0.80	1105990510	111118	73.29	9990	10120	9810	12930	6970	9950	9953.30	0.22	-14491	10116	10032	9936	9852	9756	10040	9860	80	2980	500	7360	10	1	15980000	1577	35.50	0.83	06	0.70	278.00	11947.00	14800	20240117	-33.31	8020	20241115	23.07	11050	-10.68	20250103	9600	2.81	20250103	14800	-33.31	20240117	8020	23.07	20241115	1.18	N	030960	500	79 억	35951	N	N	N	N
45	20250117	130405	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9890	-60	5	-0.60	925873400	92845	61.24	9990	10120	9880	12930	6970	9950	9972.25	0.22	-12134	10116	10032	9936	9852	9756	10040	9860	80	2980	500	7360	10	1	15980000	1580	35.58	0.83	06	0.58	278.00	11947.00	14800	20240117	-33.18	8020	20241115	23.32	11050	-10.50	20250103	9600	3.02	20250103	14800	-33.18	20240117	8020	23.32	20241115	1.18	N	030960	500	79 억	35951	N	N	N	N
46	20250117	120406	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9980	30	2	0.30	733833750	73512	48.49	9990	10120	9900	12930	6970	9950	9982.50	0.22	-11651	10116	10032	9936	9852	9756	10040	9860	80	2980	500	7360	10	1	15980000	1595	35.90	0.84	06	0.46	278.00	11947.00	14800	20240117	-32.57	8020	20241115	24.44	11050	-9.68	20250103	9600	3.96	20250103	14800	-32.57	20240117	8020	24.44	20241115	1.18	N	030960	500	79 억	35951	N	N	N	N
47	20250117	110405	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10000	50	2	0.50	602997190	60379	39.83	9990	10120	9900	12930	6970	9950	9986.87	0.22	-12370	10116	10032	9936	9852	9756	10040	9860	80	2980	500	7360	10	1	15980000	1598	35.97	0.84	06	0.38	278.00	11947.00	14800	20240117	-32.43	8020	20241115	24.69	11050	-9.50	20250103	9600	4.17	20250103	14800	-32.43	20240117	8020	24.69	20241115	1.18	N	030960	500	79 억	35951	N	N	N	N
48	20250117	100406	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9990	40	2	0.40	308953050	30920	20.39	9990	10060	9940	12930	6970	9950	9992.01	0.22	-9492	10116	10032	9936	9852	9756	10040	9860	80	2980	500	7360	10	1	15980000	1596	35.94	0.84	06	0.19	278.00	11947.00	14800	20240117	-32.50	8020	20241115	24.56	11050	-9.59	20250103	9600	4.06	20250103	14800	-32.50	20240117	8020	24.56	20241115	1.18	N	030960	500	79 억	35951	N	N	N	N
49	20250117	090406	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9980	30	2	0.30	109664940	11004	7.26	9990	10040	9940	12930	6970	9950	9965.92	0.22	-5233	10116	10032	9936	9852	9756	10040	9860	80	2980	500	7360	10	1	15980000	1595	35.90	0.84	06	0.07	278.00	11947.00	14800	20240117	-32.57	8020	20241115	24.44	11050	-9.68	20250103	9600	3.96	20250103	14800	-32.57	20240117	8020	24.44	20241115	1.18	N	030960	500	79 억	35951	N	N	N	N
50	20250116	160403	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9950	-300	5	-2.93	1491912730	150348	52.16	9950	10020	9840	13320	7180	10250	9922.58	0.34	-20452	10750	10500	10250	10000	9750	10625	10125	80	3070	500	7580	10	1	15980000	1590	35.79	0.83	06	0.94	278.00	11947.00	14800	20240117	-32.77	8020	20241115	24.06	11050	-9.95	20250103	9600	3.65	20250103	14800	-32.77	20240117	8020	24.06	20241115	1.16	N	030960	500	79 억	55033	N	N	N	N
51	20250116	150347	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9930	-320	5	-3.12	1353267240	136380	47.31	9950	10020	9840	13320	7180	10250	9922.75	0.34	-18250	10750	10500	10250	10000	9750	10625	10125	80	3070	500	7580	10	1	15980000	1587	35.72	0.83	06	0.85	278.00	11947.00	14800	20240117	-32.91	8020	20241115	23.82	11050	-10.14	20250103	9600	3.44	20250103	14800	-32.91	20240117	8020	23.82	20241115	1.16	N	030960	500	79 억	55033	N	N	N	N
52	20250116	140405	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9900	-350	5	-3.41	1238172890	124764	43.28	9950	10020	9840	13320	7180	10250	9924.09	0.34	-16764	10750	10500	10250	10000	9750	10625	10125	80	3070	500	7580	10	1	15980000	1582	35.61	0.83	06	0.78	278.00	11947.00	14800	20240117	-33.11	8020	20241115	23.44	11050	-10.41	20250103	9600	3.12	20250103	14800	-33.11	20240117	8020	23.44	20241115	1.16	N	030960	500	79 억	55033	N	N	N	N
53	20250116	130405	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9960	-290	5	-2.83	1158961190	116779	40.51	9950	10020	9840	13320	7180	10250	9924.37	0.34	-15071	10750	10500	10250	10000	9750	10625	10125	80	3070	500	7580	10	1	15980000	1592	35.83	0.83	06	0.73	278.00	11947.00	14800	20240117	-32.70	8020	20241115	24.19	11050	-9.86	20250103	9600	3.75	20250103	14800	-32.70	20240117	8020	24.19	20241115	1.16	N	030960	500	79 억	55033	N	N	N	N
54	20250116	120405	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9930	-320	5	-3.12	1053421210	106167	36.83	9950	10020	9840	13320	7180	10250	9922.27	0.34	-14494	10750	10500	10250	10000	9750	10625	10125	80	3070	500	7580	10	1	15980000	1587	35.72	0.83	06	0.66	278.00	11947.00	14800	20240117	-32.91	8020	20241115	23.82	11050	-10.14	20250103	9600	3.44	20250103	14800	-32.91	20240117	8020	23.82	20241115	1.16	N	030960	500	79 억	55033	N	N	N	N
55	20250116	110405	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9920	-330	5	-3.22	985918520	99357	34.47	9950	10020	9840	13320	7180	10250	9922.96	0.34	-12295	10750	10500	10250	10000	9750	10625	10125	80	3070	500	7580	10	1	15980000	1585	35.68	0.83	06	0.62	278.00	11947.00	14800	20240117	-32.97	8020	20241115	23.69	11050	-10.23	20250103	9600	3.33	20250103	14800	-32.97	20240117	8020	23.69	20241115	1.16	N	030960	500	79 억	55033	N	N	N	N
56	20250116	100405	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9930	-320	5	-3.12	858313650	86482	30.00	9950	10020	9840	13320	7180	10250	9924.73	0.34	-7794	10750	10500	10250	10000	9750	10625	10125	80	3070	500	7580	10	1	15980000	1587	35.72	0.83	06	0.54	278.00	11947.00	14800	20240117	-32.91	8020	20241115	23.82	11050	-10.14	20250103	9600	3.44	20250103	14800	-32.91	20240117	8020	23.82	20241115	1.16	N	030960	500	79 억	55033	N	N	N	N
57	20250116	090405	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9980	-270	5	-2.63	400555550	40373	14.01	9950	10020	9840	13320	7180	10250	9921.29	0.34	4788	10750	10500	10250	10000	9750	10625	10125	80	3070	500	7580	10	1	15980000	1595	35.90	0.84	06	0.25	278.00	11947.00	14800	20240117	-32.57	8020	20241115	24.44	11050	-9.68	20250103	9600	3.96	20250103	14800	-32.57	20240117	8020	24.44	20241115	1.16	N	030960	500	79 억	55033	N	N	N	N
58	20250115	160403	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10250	210	2	2.09	2882572750	280920	121.96	10030	10500	10000	13050	7030	10040	10261.99	0.18	25909	10466	10252	10106	9892	9746	10360	10000	80	3010	500	7420	10	1	15980000	1638	36.87	0.86	06	1.76	278.00	11947.00	14800	20240117	-30.74	8020	20241115	27.81	11050	-7.24	20250103	9600	6.77	20250103	14800	-30.74	20240117	8020	27.81	20241115	1.17	N	030960	500	79 억	29195	N	N	N	N
59	20250115	150404	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10220	180	2	1.79	2705908740	263647	114.47	10030	10500	10000	13050	7030	10040	10264.19	0.18	25117	10466	10252	10106	9892	9746	10360	10000	80	3010	500	7420	10	1	15980000	1633	36.76	0.86	06	1.65	278.00	11947.00	14800	20240117	-30.95	8020	20241115	27.43	11050	-7.51	20250103	9600	6.46	20250103	14800	-30.95	20240117	8020	27.43	20241115	1.17	N	030960	500	79 억	29195	N	N	N	N
60	20250115	140406	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10260	220	2	2.19	2160532420	210531	91.40	10030	10500	10000	13050	7030	10040	10263.32	0.18	10067	10466	10252	10106	9892	9746	10360	10000	80	3010	500	7420	10	1	15980000	1640	36.91	0.86	06	1.32	278.00	11947.00	14800	20240117	-30.68	8020	20241115	27.93	11050	-7.15	20250103	9600	6.88	20250103	14800	-30.68	20240117	8020	27.93	20241115	1.17	N	030960	500	79 억	29195	N	N	N	N
61	20250115	130403	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10290	250	2	2.49	1521618010	148813	64.61	10030	10370	10000	13050	7030	10040	10226.23	0.18	15680	10466	10252	10106	9892	9746	10360	10000	80	3010	500	7420	10	1	15980000	1644	37.01	0.86	06	0.93	278.00	11947.00	14800	20240117	-30.47	8020	20241115	28.30	11050	-6.88	20250103	9600	7.19	20250103	14800	-30.47	20240117	8020	28.30	20241115	1.17	N	030960	500	79 억	29195	N	N	N	N
62	20250115	120400	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10290	250	2	2.49	1270500800	124353	53.99	10030	10370	10000	13050	7030	10040	10218.26	0.18	8322	10466	10252	10106	9892	9746	10360	10000	80	3010	500	7420	10	1	15980000	1644	37.01	0.86	06	0.78	278.00	11947.00	14800	20240117	-30.47	8020	20241115	28.30	11050	-6.88	20250103	9600	7.19	20250103	14800	-30.47	20240117	8020	28.30	20241115	1.17	N	030960	500	79 억	29195	N	N	N	N
63	20250115	110404	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10300	260	2	2.59	892996550	87699	38.08	10030	10300	10000	13050	7030	10040	10184.09	0.18	2522	10466	10252	10106	9892	9746	10360	10000	80	3010	500	7420	10	1	15980000	1646	37.05	0.86	06	0.55	278.00	11947.00	14800	20240117	-30.41	8020	20241115	28.43	11050	-6.79	20250103	9600	7.29	20250103	14800	-30.41	20240117	8020	28.43	20241115	1.17	N	030960	500	79 억	29195	N	N	N	N
64	20250115	100403	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10170	130	2	1.29	554594670	54657	23.73	10030	10250	10000	13050	7030	10040	10148.72	0.18	-617	10466	10252	10106	9892	9746	10360	10000	80	3010	500	7420	10	1	15980000	1625	36.58	0.85	06	0.34	278.00	11947.00	14800	20240117	-31.28	8020	20241115	26.81	11050	-7.96	20250103	9600	5.94	20250103	14800	-31.28	20240117	8020	26.81	20241115	1.17	N	030960	500	79 억	29195	N	N	N	N
65	20250115	090405	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10040	0	3	0.00	49898240	4982	2.16	10030	10080	10000	13050	7030	10040	10009.93	0.18	547	10466	10252	10106	9892	9746	10360	10000	80	3010	500	7420	10	1	15980000	1604	36.12	0.84	06	0.03	278.00	11947.00	14800	20240117	-32.16	8020	20241115	25.19	11050	-9.14	20250103	9600	4.58	20250103	14800	-32.16	20240117	8020	25.19	20241115	1.17	N	030960	500	79 억	29195	N	N	N	N
66	20250114	160402	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10040	-120	5	-1.18	2322813640	229225	24.24	10000	10320	9960	13200	7120	10160	10132.90	0.14	5317	11053	10606	10233	9786	9413	10830	10010	80	3040	500	7510	10	1	15980000	1604	36.12	0.84	06	1.43	278.00	11947.00	14800	20240117	-32.16	8020	20241115	25.19	11050	-9.14	20250103	9600	4.58	20250103	14800	-32.16	20240117	8020	25.19	20241115	1.16	N	030960	500	79 억	22018	N	N	N	N
67	20250114	150402	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10100	-60	5	-0.59	2186995770	215724	22.81	10000	10320	9960	13200	7120	10160	10137.40	0.14	3960	11053	10606	10233	9786	9413	10830	10010	80	3040	500	7510	10	1	15980000	1614	36.33	0.85	06	1.35	278.00	11947.00	14800	20240117	-31.76	8020	20241115	25.94	11050	-8.60	20250103	9600	5.21	20250103	14800	-31.76	20240117	8020	25.94	20241115	1.16	N	030960	500	79 억	22018	N	N	N	N
68	20250114	140402	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10080	-80	5	-0.79	2028919650	200022	21.15	10000	10320	9960	13200	7120	10160	10143.05	0.14	2152	11053	10606	10233	9786	9413	10830	10010	80	3040	500	7510	10	1	15980000	1611	36.26	0.84	06	1.25	278.00	11947.00	14800	20240117	-31.89	8020	20241115	25.69	11050	-8.78	20250103	9600	5.00	20250103	14800	-31.89	20240117	8020	25.69	20241115	1.16	N	030960	500	79 억	22018	N	N	N	N
69	20250114	130401	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10120	-40	5	-0.39	1801324880	177472	18.77	10000	10320	9960	13200	7120	10160	10149.61	0.14	-2568	11053	10606	10233	9786	9413	10830	10010	80	3040	500	7510	10	1	15980000	1617	36.40	0.85	06	1.11	278.00	11947.00	14800	20240117	-31.62	8020	20241115	26.18	11050	-8.42	20250103	9600	5.42	20250103	14800	-31.62	20240117	8020	26.18	20241115	1.16	N	030960	500	79 억	22018	N	N	N	N
70	20250114	120400	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10100	-60	5	-0.59	1617144470	159204	16.83	10000	10320	9960	13200	7120	10160	10157.61	0.14	-5534	11053	10606	10233	9786	9413	10830	10010	80	3040	500	7510	10	1	15980000	1614	36.33	0.85	06	1.00	278.00	11947.00	14800	20240117	-31.76	8020	20241115	25.94	11050	-8.60	20250103	9600	5.21	20250103	14800	-31.76	20240117	8020	25.94	20241115	1.16	N	030960	500	79 억	22018	N	N	N	N
71	20250114	110402	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10220	60	2	0.59	1448905260	142611	15.08	10000	10320	9960	13200	7120	10160	10159.84	0.14	-6694	11053	10606	10233	9786	9413	10830	10010	80	3040	500	7510	10	1	15980000	1633	36.76	0.86	06	0.89	278.00	11947.00	14800	20240117	-30.95	8020	20241115	27.43	11050	-7.51	20250103	9600	6.46	20250103	14800	-30.95	20240117	8020	27.43	20241115	1.16	N	030960	500	79 억	22018	N	N	N	N
72	20250114	100400	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10250	90	2	0.89	1097436750	108207	11.44	10000	10320	9960	13200	7120	10160	10141.13	0.14	-8816	11053	10606	10233	9786	9413	10830	10010	80	3040	500	7510	10	1	15980000	1638	36.87	0.86	06	0.68	278.00	11947.00	14800	20240117	-30.74	8020	20241115	27.81	11050	-7.24	20250103	9600	6.77	20250103	14800	-30.74	20240117	8020	27.81	20241115	1.16	N	030960	500	79 억	22018	N	N	N	N
73	20250114	090400	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10060	-100	5	-0.98	299012950	29775	3.15	10000	10140	9960	13200	7120	10160	10018.31	0.14	5390	11053	10606	10233	9786	9413	10830	10010	80	3040	500	7510	10	1	15980000	1608	36.19	0.84	06	0.19	278.00	11947.00	14800	20240117	-32.03	8020	20241115	25.44	11050	-8.96	20250103	9600	4.79	20250103	14800	-32.03	20240117	8020	25.44	20241115	1.16	N	030960	500	79 억	22018	N	N	N	N
74	20250113	160358	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10160	330	2	3.36	9608285620	929628	676.18	9930	10680	9860	12770	6890	9830	10335.78	0.11	6615	10210	10020	9900	9710	9590	9960	9650	80	2940	500	7270	10	1	15980000	1624	36.55	0.85	06	5.82	278.00	11947.00	14800	20240117	-31.35	8020	20241115	26.68	11050	-8.05	20250103	9600	5.83	20250103	14800	-31.35	20240117	8020	26.68	20241115	1.20	N	030960	500	79 억	17323	N	N	N	N
75	20250113	150358	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10150	320	2	3.26	9317884540	900960	655.32	9930	10680	9860	12770	6890	9830	10342.17	0.11	-1565	10210	10020	9900	9710	9590	9960	9650	80	2940	500	7270	10	1	15980000	1622	36.51	0.85	06	5.64	278.00	11947.00	14800	20240117	-31.42	8020	20241115	26.56	11050	-8.14	20250103	9600	5.73	20250103	14800	-31.42	20240117	8020	26.56	20241115	1.20	N	030960	500	79 억	17323	N	N	N	N
76	20250113	140355	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10200	370	2	3.76	8984745970	868201	631.50	9930	10680	9860	12770	6890	9830	10348.69	0.11	-9809	10210	10020	9900	9710	9590	9960	9650	80	2940	500	7270	10	1	15980000	1630	36.69	0.85	06	5.43	278.00	11947.00	14800	20240117	-31.08	8020	20241115	27.18	11050	-7.69	20250103	9600	6.25	20250103	14800	-31.08	20240117	8020	27.18	20241115	1.20	N	030960	500	79 억	17323	N	N	N	N
77	20250113	130353	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10300	470	2	4.78	8700847160	840523	611.37	9930	10680	9860	12770	6890	9830	10351.71	0.11	-9295	10210	10020	9900	9710	9590	9960	9650	80	2940	500	7270	10	1	15980000	1646	37.05	0.86	06	5.26	278.00	11947.00	14800	20240117	-30.41	8020	20241115	28.43	11050	-6.79	20250103	9600	7.29	20250103	14800	-30.41	20240117	8020	28.43	20241115	1.20	N	030960	500	79 억	17323	N	N	N	N
78	20250113	120353	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10220	390	2	3.97	7464387620	721209	524.58	9930	10680	9860	12770	6890	9830	10349.83	0.11	-4847	10210	10020	9900	9710	9590	9960	9650	80	2940	500	7270	10	1	15980000	1633	36.76	0.86	06	4.51	278.00	11947.00	14800	20240117	-30.95	8020	20241115	27.43	11050	-7.51	20250103	9600	6.46	20250103	14800	-30.95	20240117	8020	27.43	20241115	1.20	N	030960	500	79 억	17323	N	N	N	N
79	20250113	110354	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10350	520	2	5.29	6512746910	628517	457.16	9930	10680	9860	12770	6890	9830	10362.09	0.11	-13511	10210	10020	9900	9710	9590	9960	9650	80	2940	500	7270	10	1	15980000	1654	37.23	0.87	06	3.93	278.00	11947.00	14800	20240117	-30.07	8020	20241115	29.05	11050	-6.33	20250103	9600	7.81	20250103	14800	-30.07	20240117	8020	29.05	20241115	1.20	N	030960	500	79 억	17323	N	N	N	N
80	20250113	100353	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10090	260	2	2.64	744347850	74376	54.10	9930	10150	9860	12770	6890	9830	10007.90	0.11	3123	10210	10020	9900	9710	9590	9960	9650	80	2940	500	7270	10	1	15980000	1612	36.29	0.84	06	0.47	278.00	11947.00	14800	20240117	-31.82	8020	20241115	25.81	11050	-8.69	20250103	9600	5.10	20250103	14800	-31.82	20240117	8020	25.81	20241115	1.20	N	030960	500	79 억	17323	N	N	N	N
81	20250113	090357	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9920	90	2	0.92	101930880	10235	7.44	9930	10010	9860	12770	6890	9830	9959.05	0.11	-1177	10210	10020	9900	9710	9590	9960	9650	80	2940	500	7270	10	1	15980000	1585	35.68	0.83	06	0.06	278.00	11947.00	14800	20240117	-32.97	8020	20241115	23.69	11050	-10.23	20250103	9600	3.33	20250103	14800	-32.97	20240117	8020	23.69	20241115	1.20	N	030960	500	79 억	17323	N	N	N	N
82	20250110	160352	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9830	-30	5	-0.30	1343756940	135363	49.74	9930	10090	9780	12810	6910	9860	9928.98	0.14	-5572	10620	10240	9970	9590	9320	10105	9455	80	2950	500	7290	10	1	15980000	1571	35.36	0.82	06	0.85	278.00	11947.00	14800	20240117	-33.58	8020	20241115	22.57	11050	-11.04	20250103	9600	2.40	20250103	14800	-33.58	20240117	8020	22.57	20241115	1.14	N	030960	500	79 억	22892	N	N	N	N
83	20250110	150352	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9900	40	2	0.41	1245091430	125342	46.06	9930	10090	9780	12810	6910	9860	9934.16	0.14	-6376	10620	10240	9970	9590	9320	10105	9455	80	2950	500	7290	10	1	15980000	1582	35.61	0.83	06	0.78	278.00	11947.00	14800	20240117	-33.11	8020	20241115	23.44	11050	-10.41	20250103	9600	3.12	20250103	14800	-33.11	20240117	8020	23.44	20241115	1.14	N	030960	500	79 억	22892	N	N	N	N
84	20250110	140352	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9910	50	2	0.51	1129555390	113662	41.77	9930	10090	9780	12810	6910	9860	9938.56	0.14	-5950	10620	10240	9970	9590	9320	10105	9455	80	2950	500	7290	10	1	15980000	1584	35.65	0.83	06	0.71	278.00	11947.00	14800	20240117	-33.04	8020	20241115	23.57	11050	-10.32	20250103	9600	3.23	20250103	14800	-33.04	20240117	8020	23.57	20241115	1.14	N	030960	500	79 억	22892	N	N	N	N
85	20250110	130351	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9940	80	2	0.81	953116230	95826	35.21	9930	10090	9780	12810	6910	9860	9947.26	0.14	-5633	10620	10240	9970	9590	9320	10105	9455	80	2950	500	7290	10	1	15980000	1588	35.76	0.83	06	0.60	278.00	11947.00	14800	20240117	-32.84	8020	20241115	23.94	11050	-10.05	20250103	9600	3.54	20250103	14800	-32.84	20240117	8020	23.94	20241115	1.14	N	030960	500	79 억	22892	N	N	N	N
86	20250110	120352	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9900	40	2	0.41	890862070	89516	32.89	9930	10090	9780	12810	6910	9860	9953.06	0.14	-4860	10620	10240	9970	9590	9320	10105	9455	80	2950	500	7290	10	1	15980000	1582	35.61	0.83	06	0.56	278.00	11947.00	14800	20240117	-33.11	8020	20241115	23.44	11050	-10.41	20250103	9600	3.12	20250103	14800	-33.11	20240117	8020	23.44	20241115	1.14	N	030960	500	79 억	22892	N	N	N	N
87	20250110	110351	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9970	110	2	1.12	780697040	78397	28.81	9930	10090	9780	12810	6910	9860	9959.56	0.14	-4934	10620	10240	9970	9590	9320	10105	9455	80	2950	500	7290	10	1	15980000	1593	35.86	0.83	06	0.49	278.00	11947.00	14800	20240117	-32.64	8020	20241115	24.31	11050	-9.77	20250103	9600	3.85	20250103	14800	-32.64	20240117	8020	24.31	20241115	1.14	N	030960	500	79 억	22892	N	N	N	N
88	20250110	100351	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9970	110	2	1.12	551948800	55464	20.38	9930	10090	9780	12810	6910	9860	9953.21	0.14	-3157	10620	10240	9970	9590	9320	10105	9455	80	2950	500	7290	10	1	15980000	1593	35.86	0.83	06	0.35	278.00	11947.00	14800	20240117	-32.64	8020	20241115	24.31	11050	-9.77	20250103	9600	3.85	20250103	14800	-32.64	20240117	8020	24.31	20241115	1.14	N	030960	500	79 억	22892	N	N	N	N
89	20250110	090353	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9840	-20	5	-0.20	41707560	4228	1.55	9930	9960	9810	12810	6910	9860	9866.09	0.14	-1280	10620	10240	9970	9590	9320	10105	9455	80	2950	500	7290	10	1	15980000	1572	35.40	0.82	06	0.03	278.00	11947.00	14800	20240117	-33.51	8020	20241115	22.69	11050	-10.95	20250103	9600	2.50	20250103	14800	-33.51	20240117	8020	22.69	20241115	1.14	N	030960	500	79 억	22892	N	N	N	N
90	20250109	160350	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9860	-140	5	-1.40	2714007740	269809	120.17	10030	10350	9700	13000	7000	10000	10059.21	0.17	-3686	10646	10322	10096	9772	9546	10210	9660	80	3000	500	7400	10	1	15980000	1576	35.47	0.83	06	1.69	278.00	11947.00	14800	20240117	-33.38	8020	20241115	22.94	11050	-10.77	20250103	9600	2.71	20250103	14800	-33.38	20240117	8020	22.94	20241115	1.04	N	030960	500	79 억	26476	N	N	N	N
91	20250109	150351	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9850	-150	5	-1.50	2630410150	261337	116.39	10030	10350	9700	13000	7000	10000	10065.30	0.17	-2456	10646	10322	10096	9772	9546	10210	9660	80	3000	500	7400	10	1	15980000	1574	35.43	0.82	06	1.64	278.00	11947.00	14800	20240117	-33.45	8020	20241115	22.82	11050	-10.86	20250103	9600	2.60	20250103	14800	-33.45	20240117	8020	22.82	20241115	1.04	N	030960	500	79 억	26476	N	N	N	N
92	20250109	140352	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9960	-40	5	-0.40	2296235060	227454	101.30	10030	10350	9700	13000	7000	10000	10095.55	0.17	-2119	10646	10322	10096	9772	9546	10210	9660	80	3000	500	7400	10	1	15980000	1592	35.83	0.83	06	1.42	278.00	11947.00	14800	20240117	-32.70	8020	20241115	24.19	11050	-9.86	20250103	9600	3.75	20250103	14800	-32.70	20240117	8020	24.19	20241115	1.04	N	030960	500	79 억	26476	N	N	N	N
93	20250109	130351	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9920	-80	5	-0.80	1731404480	171301	76.29	10030	10350	9700	13000	7000	10000	10107.63	0.17	283	10646	10322	10096	9772	9546	10210	9660	80	3000	500	7400	10	1	15980000	1585	35.68	0.83	06	1.07	278.00	11947.00	14800	20240117	-32.97	8020	20241115	23.69	11050	-10.23	20250103	9600	3.33	20250103	14800	-32.97	20240117	8020	23.69	20241115	1.04	N	030960	500	79 억	26476	N	N	N	N
94	20250109	120351	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9980	-20	5	-0.20	1650894860	163198	72.68	10030	10350	9700	13000	7000	10000	10116.19	0.17	-3	10646	10322	10096	9772	9546	10210	9660	80	3000	500	7400	10	1	15980000	1595	35.90	0.84	06	1.02	278.00	11947.00	14800	20240117	-32.57	8020	20241115	24.44	11050	-9.68	20250103	9600	3.96	20250103	14800	-32.57	20240117	8020	24.44	20241115	1.04	N	030960	500	79 억	26476	N	N	N	N
95	20250109	110351	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10010	10	2	0.10	1398777110	137900	61.42	10030	10350	9700	13000	7000	10000	10143.83	0.17	1532	10646	10322	10096	9772	9546	10210	9660	80	3000	500	7400	10	1	15980000	1600	36.01	0.84	06	0.86	278.00	11947.00	14800	20240117	-32.36	8020	20241115	24.81	11050	-9.41	20250103	9600	4.27	20250103	14800	-32.36	20240117	8020	24.81	20241115	1.04	N	030960	500	79 억	26476	N	N	N	N
96	20250109	100350	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10170	170	2	1.70	1129571450	111165	49.51	10030	10350	9700	13000	7000	10000	10161.80	0.17	2720	10646	10322	10096	9772	9546	10210	9660	80	3000	500	7400	10	1	15980000	1625	36.58	0.85	06	0.70	278.00	11947.00	14800	20240117	-31.28	8020	20241115	26.81	11050	-7.96	20250103	9600	5.94	20250103	14800	-31.28	20240117	8020	26.81	20241115	1.04	N	030960	500	79 억	26476	N	N	N	N
97	20250109	090353	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10100	100	2	1.00	152572100	15345	6.83	10030	10100	9700	13000	7000	10000	9941.26	0.17	4150	10646	10322	10096	9772	9546	10210	9660	80	3000	500	7400	10	1	15980000	1614	36.33	0.85	06	0.10	278.00	11947.00	14800	20240117	-31.76	8020	20241115	25.94	11050	-8.60	20250103	9600	5.21	20250103	14800	-31.76	20240117	8020	25.94	20241115	1.04	N	030960	500	79 억	26476	N	N	N	N
98	20250108	160347	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10000	-160	5	-1.57	2234221920	220834	91.39	10390	10420	9870	13200	7120	10160	10117.23	0.39	-36312	10593	10376	10103	9886	9613	10485	9995	80	3040	500	7510	10	1	15980000	1598	35.97	0.84	06	1.38	278.00	11947.00	14800	20240117	-32.43	8020	20241115	24.69	11050	-9.50	20250103	9600	4.17	20250103	14800	-32.43	20240117	8020	24.69	20241115	0.96	N	030960	500	79 억	62788	N	N	N	N
99	20250108	150349	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9950	-210	5	-2.07	2167344990	214134	88.62	10390	10420	9870	13200	7120	10160	10121.34	0.39	-36808	10593	10376	10103	9886	9613	10485	9995	80	3040	500	7510	10	1	15980000	1590	35.79	0.83	06	1.34	278.00	11947.00	14800	20240117	-32.77	8020	20241115	24.06	11050	-9.95	20250103	9600	3.65	20250103	14800	-32.77	20240117	8020	24.06	20241115	0.96	N	030960	500	79 억	62788	N	N	N	N
100	20250108	140351	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9920	-240	5	-2.36	2050390880	202386	83.75	10390	10420	9870	13200	7120	10160	10131.01	0.39	-34958	10593	10376	10103	9886	9613	10485	9995	80	3040	500	7510	10	1	15980000	1585	35.68	0.83	06	1.27	278.00	11947.00	14800	20240117	-32.97	8020	20241115	23.69	11050	-10.23	20250103	9600	3.33	20250103	14800	-32.97	20240117	8020	23.69	20241115	0.96	N	030960	500	79 억	62788	N	N	N	N
101	20250108	130351	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9920	-240	5	-2.36	1964655850	193755	80.18	10390	10420	9870	13200	7120	10160	10139.84	0.39	-34042	10593	10376	10103	9886	9613	10485	9995	80	3040	500	7510	10	1	15980000	1585	35.68	0.83	06	1.21	278.00	11947.00	14800	20240117	-32.97	8020	20241115	23.69	11050	-10.23	20250103	9600	3.33	20250103	14800	-32.97	20240117	8020	23.69	20241115	0.96	N	030960	500	79 억	62788	N	N	N	N
102	20250108	120348	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9970	-190	5	-1.87	1811509710	178329	73.80	10390	10420	9920	13200	7120	10160	10158.24	0.39	-28400	10593	10376	10103	9886	9613	10485	9995	80	3040	500	7510	10	1	15980000	1593	35.86	0.83	06	1.12	278.00	11947.00	14800	20240117	-32.64	8020	20241115	24.31	11050	-9.77	20250103	9600	3.85	20250103	14800	-32.64	20240117	8020	24.31	20241115	0.96	N	030960	500	79 억	62788	N	N	N	N
103	20250108	110348	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10020	-140	5	-1.38	1665159280	163648	67.72	10390	10420	9970	13200	7120	10160	10175.30	0.39	-27121	10593	10376	10103	9886	9613	10485	9995	80	3040	500	7510	10	1	15980000	1601	36.04	0.84	06	1.02	278.00	11947.00	14800	20240117	-32.30	8020	20241115	24.94	11050	-9.32	20250103	9600	4.38	20250103	14800	-32.30	20240117	8020	24.94	20241115	0.96	N	030960	500	79 억	62788	N	N	N	N
104	20250108	100349	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10230	70	2	0.69	1289584440	126364	52.29	10390	10420	10050	13200	7120	10160	10205.51	0.39	-21500	10593	10376	10103	9886	9613	10485	9995	80	3040	500	7510	10	1	15980000	1635	36.80	0.86	06	0.79	278.00	11947.00	14800	20240117	-30.88	8020	20241115	27.56	11050	-7.42	20250103	9600	6.56	20250103	14800	-30.88	20240117	8020	27.56	20241115	0.96	N	030960	500	79 억	62788	N	N	N	N
105	20250108	090351	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10160	0	3	0.00	423401430	41084	17.00	10390	10420	10160	13200	7120	10160	10307.72	0.39	-11206	10593	10376	10103	9886	9613	10485	9995	80	3040	500	7510	10	1	15980000	1624	36.55	0.85	06	0.26	278.00	11947.00	14800	20240117	-31.35	8020	20241115	26.68	11050	-8.05	20250103	9600	5.83	20250103	14800	-31.35	20240117	8020	26.68	20241115	0.96	N	030960	500	79 억	62788	N	N	N	N
106	20250107	160346	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10160	150	2	1.50	2413476870	239430	132.72	9880	10320	9830	13010	7010	10010	10079.33	0.41	-2888	10250	10130	9990	9870	9730	10190	9930	80	3000	500	7400	10	1	15980000	1624	36.55	0.85	06	1.50	278.00	11947.00	14800	20240117	-31.35	8020	20241115	26.68	11050	-8.05	20250103	9600	5.83	20250103	14800	-31.35	20240117	8020	26.68	20241115	1.00	N	030960	500	79 억	65561	N	N	N	N
107	20250107	150347	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10150	140	2	1.40	2263804980	224679	124.54	9880	10320	9830	13010	7010	10010	10075.76	0.41	-4665	10250	10130	9990	9870	9730	10190	9930	80	3000	500	7400	10	1	15980000	1622	36.51	0.85	06	1.41	278.00	11947.00	14800	20240117	-31.42	8020	20241115	26.56	11050	-8.14	20250103	9600	5.73	20250103	14800	-31.42	20240117	8020	26.56	20241115	1.00	N	030960	500	79 억	65561	N	N	N	N
108	20250107	140347	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10140	130	2	1.30	1966085220	195207	108.20	9880	10320	9830	13010	7010	10010	10071.83	0.41	-6262	10250	10130	9990	9870	9730	10190	9930	80	3000	500	7400	10	1	15980000	1620	36.47	0.85	06	1.22	278.00	11947.00	14800	20240117	-31.49	8020	20241115	26.43	11050	-8.24	20250103	9600	5.62	20250103	14800	-31.49	20240117	8020	26.43	20241115	1.00	N	030960	500	79 억	65561	N	N	N	N
109	20250107	130347	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10170	160	2	1.60	1636322790	162470	90.06	9880	10320	9830	13010	7010	10010	10071.58	0.41	-8246	10250	10130	9990	9870	9730	10190	9930	80	3000	500	7400	10	1	15980000	1625	36.58	0.85	06	1.02	278.00	11947.00	14800	20240117	-31.28	8020	20241115	26.81	11050	-7.96	20250103	9600	5.94	20250103	14800	-31.28	20240117	8020	26.81	20241115	1.00	N	030960	500	79 억	65561	N	N	N	N
110	20250107	120347	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10080	70	2	0.70	1088343500	108516	60.15	9880	10280	9830	13010	7010	10010	10029.35	0.41	-6288	10250	10130	9990	9870	9730	10190	9930	80	3000	500	7400	10	1	15980000	1611	36.26	0.84	06	0.68	278.00	11947.00	14800	20240117	-31.89	8020	20241115	25.69	11050	-8.78	20250103	9600	5.00	20250103	14800	-31.89	20240117	8020	25.69	20241115	1.00	N	030960	500	79 억	65561	N	N	N	N
111	20250107	110344	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9990	-20	5	-0.20	728737460	72966	40.44	9880	10110	9830	13010	7010	10010	9987.33	0.41	-4420	10250	10130	9990	9870	9730	10190	9930	80	3000	500	7400	10	1	15980000	1596	35.94	0.84	06	0.46	278.00	11947.00	14800	20240117	-32.50	8020	20241115	24.56	11050	-9.59	20250103	9600	4.06	20250103	14800	-32.50	20240117	8020	24.56	20241115	1.00	N	030960	500	79 억	65561	N	N	N	N
112	20250107	100349	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10000	-10	5	-0.10	372378130	37467	20.77	9880	10040	9830	13010	7010	10010	9938.64	0.41	-1608	10250	10130	9990	9870	9730	10190	9930	80	3000	500	7400	10	1	15980000	1598	35.97	0.84	06	0.23	278.00	11947.00	14800	20240117	-32.43	8020	20241115	24.69	11050	-9.50	20250103	9600	4.17	20250103	14800	-32.43	20240117	8020	24.69	20241115	1.00	N	030960	500	79 억	65561	N	N	N	N
113	20250107	090346	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9900	-110	5	-1.10	109431870	11063	6.13	9880	10010	9870	13010	7010	10010	9890.62	0.41	2732	10250	10130	9990	9870	9730	10190	9930	80	3000	500	7400	10	1	15980000	1582	35.61	0.83	06	0.07	278.00	11947.00	14800	20240117	-33.11	8020	20241115	23.44	11050	-10.41	20250103	9600	3.12	20250103	14800	-33.11	20240117	8020	23.44	20241115	1.00	N	030960	500	79 억	65561	N	N	N	N
114	20250106	160342	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10010	10	2	0.10	1761549950	176360	10.64	9910	10110	9850	13000	7000	10000	9988.24	0.41	25	11666	10832	10216	9382	8766	11250	9800	80	3000	500	7400	10	1	15980000	1600	36.01	0.84	06	1.10	278.00	11947.00	14800	20240117	-32.36	8020	20241115	24.81	11050	-9.41	20250103	9600	4.27	20250103	14800	-32.36	20240117	8020	24.81	20241115	1.05	N	030960	500	79 억	65610	N	N	N	N
115	20250106	150343	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10030	30	2	0.30	1633345540	163580	9.87	9910	10110	9850	13000	7000	10000	9984.89	0.41	-593	11666	10832	10216	9382	8766	11250	9800	80	3000	500	7400	10	1	15980000	1603	36.08	0.84	06	1.02	278.00	11947.00	14800	20240117	-32.23	8020	20241115	25.06	11050	-9.23	20250103	9600	4.48	20250103	14800	-32.23	20240117	8020	25.06	20241115	1.05	N	030960	500	79 억	65610	N	N	N	N
116	20250106	140343	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10010	10	2	0.10	1513291340	151586	9.14	9910	10110	9850	13000	7000	10000	9982.93	0.41	445	11666	10832	10216	9382	8766	11250	9800	80	3000	500	7400	10	1	15980000	1600	36.01	0.84	06	0.95	278.00	11947.00	14800	20240117	-32.36	8020	20241115	24.81	11050	-9.41	20250103	9600	4.27	20250103	14800	-32.36	20240117	8020	24.81	20241115	1.05	N	030960	500	79 억	65610	N	N	N	N
117	20250106	130341	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10010	10	2	0.10	1283461960	128558	7.76	9910	10110	9850	13000	7000	10000	9983.38	0.41	-2664	11666	10832	10216	9382	8766	11250	9800	80	3000	500	7400	10	1	15980000	1600	36.01	0.84	06	0.80	278.00	11947.00	14800	20240117	-32.36	8020	20241115	24.81	11050	-9.41	20250103	9600	4.27	20250103	14800	-32.36	20240117	8020	24.81	20241115	1.05	N	030960	500	79 억	65610	N	N	N	N
118	20250106	120341	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10020	20	2	0.20	1177175440	117938	7.11	9910	10110	9850	13000	7000	10000	9981.13	0.41	-3310	11666	10832	10216	9382	8766	11250	9800	80	3000	500	7400	10	1	15980000	1601	36.04	0.84	06	0.74	278.00	11947.00	14800	20240117	-32.30	8020	20241115	24.94	11050	-9.32	20250103	9600	4.38	20250103	14800	-32.30	20240117	8020	24.94	20241115	1.05	N	030960	500	79 억	65610	N	N	N	N
119	20250106	110342	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10000	0	3	0.00	1036829850	103956	6.27	9910	10110	9850	13000	7000	10000	9973.46	0.41	-2832	11666	10832	10216	9382	8766	11250	9800	80	3000	500	7400	10	1	15980000	1598	35.97	0.84	06	0.65	278.00	11947.00	14800	20240117	-32.43	8020	20241115	24.69	11050	-9.50	20250103	9600	4.17	20250103	14800	-32.43	20240117	8020	24.69	20241115	1.05	N	030960	500	79 억	65610	N	N	N	N
120	20250106	100341	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9990	-10	5	-0.10	751809030	75257	4.54	9910	10110	9890	13000	7000	10000	9989.74	0.41	2067	11666	10832	10216	9382	8766	11250	9800	80	3000	500	7400	10	1	15980000	1596	35.94	0.84	06	0.47	278.00	11947.00	14800	20240117	-32.50	8020	20241115	24.56	11050	-9.59	20250103	9600	4.06	20250103	14800	-32.50	20240117	8020	24.56	20241115	1.05	N	030960	500	79 억	65610	N	N	N	N
121	20250106	090338	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9910	-90	5	-0.90	131184240	13197	0.80	9910	10050	9890	13000	7000	10000	9935.06	0.41	687	11666	10832	10216	9382	8766	11250	9800	80	3000	500	7400	10	1	15980000	1584	35.65	0.83	06	0.08	278.00	11947.00	14800	20240117	-33.04	8020	20241115	23.57	11050	-10.32	20250103	9600	3.23	20250103	14800	-33.04	20240117	8020	23.57	20241115	1.05	N	030960	500	79 억	65610	N	N	N	N
122	20250103	160339	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10000	140	2	1.42	17159941980	1649266	743.43	9870	11050	9600	12810	6910	9860	10405.05	0.49	-13065	10373	10116	9863	9606	9353	9990	9480	80	2950	500	7290	10	1	15980000	1598	35.97	0.84	06	10.32	278.00	11947.00	14800	20240117	-32.43	8020	20241115	24.69	11050	-9.50	20250103	9600	4.17	20250103	14800	-32.43	20240117	8020	24.69	20241115	0.92	N	030960	500	79 억	78759	N	N	N	N
123	20250103	150339	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9990	130	2	1.32	16827054290	1615935	728.40	9870	11050	9600	12810	6910	9860	10413.20	0.49	-20539	10373	10116	9863	9606	9353	9990	9480	80	2950	500	7290	10	1	15980000	1596	35.94	0.84	06	10.11	278.00	11947.00	14800	20240117	-32.50	8020	20241115	24.56	11050	-9.59	20250103	9600	4.06	20250103	14800	-32.50	20240117	8020	24.56	20241115	0.92	N	030960	500	79 억	78759	N	N	N	N
124	20250103	140340	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10000	140	2	1.42	12403774810	1187204	535.15	9870	11050	9600	12810	6910	9860	10447.89	0.49	-45701	10373	10116	9863	9606	9353	9990	9480	80	2950	500	7290	10	1	15980000	1598	35.97	0.84	06	7.43	278.00	11947.00	14800	20240117	-32.43	8020	20241115	24.69	11050	-9.50	20250103	9600	4.17	20250103	14800	-32.43	20240117	8020	24.69	20241115	0.92	N	030960	500	79 억	78759	N	N	N	N
125	20250103	130339	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9740	-120	5	-1.22	840245220	86681	39.07	9870	9870	9600	12810	6910	9860	9693.51	0.49	5600	10373	10116	9863	9606	9353	9990	9480	80	2950	500	7290	10	1	15980000	1556	35.04	0.82	06	0.54	278.00	11947.00	14800	20240117	-34.19	8020	20241115	21.45	10120	-3.75	20250102	9600	1.46	20250103	14800	-34.19	20240117	8020	21.45	20241115	0.92	N	030960	500	79 억	78759	N	N	N	N
126	20250103	120340	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9710	-150	5	-1.52	761622660	78557	35.41	9870	9870	9600	12810	6910	9860	9695.14	0.49	2842	10373	10116	9863	9606	9353	9990	9480	80	2950	500	7290	10	1	15980000	1552	34.93	0.81	06	0.49	278.00	11947.00	14800	20240117	-34.39	8020	20241115	21.07	10120	-4.05	20250102	9600	1.15	20250103	14800	-34.39	20240117	8020	21.07	20241115	0.92	N	030960	500	79 억	78759	N	N	N	N
127	20250103	110340	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9680	-180	5	-1.83	644045330	66382	29.92	9870	9870	9600	12810	6910	9860	9702.08	0.49	2484	10373	10116	9863	9606	9353	9990	9480	80	2950	500	7290	10	1	15980000	1547	34.82	0.81	06	0.42	278.00	11947.00	14800	20240117	-34.59	8020	20241115	20.70	10120	-4.35	20250102	9600	0.83	20250103	14800	-34.59	20240117	8020	20.70	20241115	0.92	N	030960	500	79 억	78759	N	N	N	N
128	20250103	100339	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9740	-120	5	-1.22	542521230	55882	25.19	9870	9870	9600	12810	6910	9860	9708.31	0.49	1852	10373	10116	9863	9606	9353	9990	9480	80	2950	500	7290	10	1	15980000	1556	35.04	0.82	06	0.35	278.00	11947.00	14800	20240117	-34.19	8020	20241115	21.45	10120	-3.75	20250102	9600	1.46	20250103	14800	-34.19	20240117	8020	21.45	20241115	0.92	N	030960	500	79 억	78759	N	N	N	N
129	20250103	090340	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9740	-120	5	-1.22	126582890	12905	5.82	9870	9870	9700	12810	6910	9860	9808.79	0.49	-4297	10373	10116	9863	9606	9353	9990	9480	80	2950	500	7290	10	1	15980000	1556	35.04	0.82	06	0.08	278.00	11947.00	14800	20240117	-34.19	8020	20241115	21.45	10120	-3.75	20250102	9610	1.35	20250102	14800	-34.19	20240117	8020	21.45	20241115	0.92	N	030960	500	79 억	78759	N	N	N	N
130	20250102	160337	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9860	-120	5	-1.20	2129343650	216064	36.86	10070	10120	9610	12970	6990	9980	9854.87	0.41	13155	11273	10626	10223	9576	9173	10425	9375	80	2990	500	7380	10	1	15980000	1576	35.47	0.83	06	1.35	278.00	11947.00	14800	20240117	-33.38	8020	20241115	22.94	10120	-2.57	20250102	9610	2.60	20250102	14800	-33.38	20240117	8020	22.94	20241115	0.86	N	030960	500	79 억	65545	N	N	N	N
131	20250102	150339	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9770	-210	5	-2.10	1885593730	191262	32.62	10070	10120	9610	12970	6990	9980	9858.42	0.41	10731	11273	10626	10223	9576	9173	10425	9375	80	2990	500	7380	10	1	15980000	1561	35.14	0.82	06	1.20	278.00	11947.00	14800	20240117	-33.99	8020	20241115	21.82	10120	-3.46	20250102	9610	1.66	20250102	14800	-33.99	20240117	8020	21.82	20241115	0.86	N	030960	500	79 억	65545	N	N	N	N
132	20250102	140336	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9830	-150	5	-1.50	1650608430	167235	28.53	10070	10120	9610	12970	6990	9980	9869.71	0.41	3496	11273	10626	10223	9576	9173	10425	9375	80	2990	500	7380	10	1	15980000	1571	35.36	0.82	06	1.05	278.00	11947.00	14800	20240117	-33.58	8020	20241115	22.57	10120	-2.87	20250102	9610	2.29	20250102	14800	-33.58	20240117	8020	22.57	20241115	0.86	N	030960	500	79 억	65545	N	N	N	N
133	20250102	130337	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9840	-140	5	-1.40	1516341530	153580	26.20	10070	10120	9610	12970	6990	9980	9873.00	0.41	5308	11273	10626	10223	9576	9173	10425	9375	80	2990	500	7380	10	1	15980000	1572	35.40	0.82	06	0.96	278.00	11947.00	14800	20240117	-33.51	8020	20241115	22.69	10120	-2.77	20250102	9610	2.39	20250102	14800	-33.51	20240117	8020	22.69	20241115	0.86	N	030960	500	79 억	65545	N	N	N	N
134	20250102	120338	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9790	-190	5	-1.90	1087452260	109700	18.71	10070	10120	9750	12970	6990	9980	9912.70	0.41	6467	11273	10626	10223	9576	9173	10425	9375	80	2990	500	7380	10	1	15980000	1564	35.22	0.82	06	0.69	278.00	11947.00	14800	20240117	-33.85	8020	20241115	22.07	10120	-3.26	20250102	9750	0.41	20250102	14800	-33.85	20240117	8020	22.07	20241115	0.86	N	030960	500	79 억	65545	N	N	N	N
135	20250102	110329	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9890	-90	5	-0.90	926409450	93317	15.92	10070	10120	9750	12970	6990	9980	9927.31	0.41	7792	11273	10626	10223	9576	9173	10425	9375	80	2990	500	7380	10	1	15980000	1580	35.58	0.83	06	0.58	278.00	11947.00	14800	20240117	-33.18	8020	20241115	23.32	10120	-2.27	20250102	9750	1.44	20250102	14800	-33.18	20240117	8020	23.32	20241115	0.86	N	030960	500	79 억	65545	N	N	N	N
136	20250102	100335	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10050	70	2	0.70	186643540	18567	3.17	10070	10110	9990	12970	6990	9980	10054.18	0.41	3547	11273	10626	10223	9576	9173	10425	9375	80	2990	500	7380	10	1	15980000	1606	36.15	0.84	06	0.12	278.00	11947.00	14800	20240117	-32.09	8020	20241115	25.31	10110	-0.59	20250102	9990	0.60	20250102	14800	-32.09	20240117	8020	25.31	20241115	0.86	N	030960	500	79 억	65545	N	N	N	N
137	20250102	090334	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9980	0	3	0.00	0	0	0.00	0	0	0	12970	6990	9980	0.00	0.41	0	11273	10626	10223	9576	9173	10425	9375	80	2990	500	7380	10	1	15980000	1595	35.90	0.84	06	0.00	278.00	11947.00	14800	20240117	-32.57	8020	20241115	24.44	0	0.00	0	0	0.00	0	14800	-32.57	20240117	8020	24.44	20241115	0.86	N	030960	500	79 억	65545	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History