KissMeData/367000/price/prices-20241001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

67 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	20241031	161326	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4625	-5	5	-0.11	13463820	2951	80.10	4515	4645	4500	6010	3245	4630	4560.27	0.46	-1100	4743	4686	4648	4591	4553	4667	4572	42	1380	500	3240	5	1	8388207	388	-11.92	0.85	12	0.04	-388.00	5423.00	10890	20240122	-57.53	4370	20240805	5.84	10890	-57.53	20240122	4370	5.84	20240805	10890	-57.53	20240122	4370	5.84	20240805	1.43	N	367000	500	41 억	38654	N	N	N	N
3	20241031	151348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4625	-5	5	-0.11	12853410	2819	76.52	4515	4645	4500	6010	3245	4630	4559.56	0.46	-1068	4743	4686	4648	4591	4553	4667	4572	42	1380	500	3240	5	1	8388207	388	-11.92	0.85	12	0.03	-388.00	5423.00	10890	20240122	-57.53	4370	20240805	5.84	10890	-57.53	20240122	4370	5.84	20240805	10890	-57.53	20240122	4370	5.84	20240805	1.43	N	367000	500	41 억	38654	N	N	N	N
4	20241031	141344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4615	-15	5	-0.32	12098725	2655	72.07	4515	4645	4500	6010	3245	4630	4556.96	0.46	-1008	4743	4686	4648	4591	4553	4667	4572	42	1380	500	3240	5	1	8388207	387	-11.89	0.85	12	0.03	-388.00	5423.00	10890	20240122	-57.62	4370	20240805	5.61	10890	-57.62	20240122	4370	5.61	20240805	10890	-57.62	20240122	4370	5.61	20240805	1.43	N	367000	500	41 억	38654	N	N	N	N
5	20241031	131347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4605	-25	5	-0.54	11364350	2496	67.75	4515	4645	4500	6010	3245	4630	4553.02	0.46	-861	4743	4686	4648	4591	4553	4667	4572	42	1380	500	3240	5	1	8388207	386	-11.87	0.85	12	0.03	-388.00	5423.00	10890	20240122	-57.71	4370	20240805	5.38	10890	-57.71	20240122	4370	5.38	20240805	10890	-57.71	20240122	4370	5.38	20240805	1.43	N	367000	500	41 억	38654	N	N	N	N
6	20241031	121342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4590	-40	5	-0.86	10739840	2361	64.09	4515	4645	4500	6010	3245	4630	4548.85	0.46	-815	4743	4686	4648	4591	4553	4667	4572	42	1380	500	3240	5	1	8388207	385	-11.83	0.85	12	0.03	-388.00	5423.00	10890	20240122	-57.85	4370	20240805	5.03	10890	-57.85	20240122	4370	5.03	20240805	10890	-57.85	20240122	4370	5.03	20240805	1.43	N	367000	500	41 억	38654	N	N	N	N
7	20241031	111342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4580	-50	5	-1.08	8766950	1931	52.42	4515	4645	4500	6010	3245	4630	4540.11	0.46	-592	4743	4686	4648	4591	4553	4667	4572	42	1380	500	3240	5	1	8388207	384	-11.80	0.84	12	0.02	-388.00	5423.00	10890	20240122	-57.94	4370	20240805	4.81	10890	-57.94	20240122	4370	4.81	20240805	10890	-57.94	20240122	4370	4.81	20240805	1.43	N	367000	500	41 억	38654	N	N	N	N
8	20241031	101345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4565	-65	5	-1.40	7633650	1683	45.68	4515	4645	4500	6010	3245	4630	4535.74	0.46	-345	4743	4686	4648	4591	4553	4667	4572	42	1380	500	3240	5	1	8388207	383	-11.77	0.84	12	0.02	-388.00	5423.00	10890	20240122	-58.08	4370	20240805	4.46	10890	-58.08	20240122	4370	4.46	20240805	10890	-58.08	20240122	4370	4.46	20240805	1.43	N	367000	500	41 억	38654	N	N	N	N
9	20241031	091343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4645	15	2	0.32	1115335	247	6.70	4515	4645	4515	6010	3245	4630	4515.53	0.46	110	4743	4686	4648	4591	4553	4667	4572	42	1380	500	3240	5	1	8388207	390	-11.97	0.86	12	0.00	-388.00	5423.00	10890	20240122	-57.35	4370	20240805	6.29	10890	-57.35	20240122	4370	6.29	20240805	10890	-57.35	20240122	4370	6.29	20240805	1.43	N	367000	500	41 억	38654	N	N	N	N
10	20241030	161338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4630	-70	5	-1.49	17156150	3683	142.37	4655	4705	4610	6110	3290	4700	4658.20	0.48	-1438	4806	4752	4676	4622	4546	4715	4585	42	1410	500	3290	5	1	8388207	388	-11.93	0.85	12	0.04	-388.00	5423.00	10890	20240122	-57.48	4370	20240805	5.95	10890	-57.48	20240122	4370	5.95	20240805	10890	-57.48	20240122	4370	5.95	20240805	1.41	N	367000	500	41 억	40092	N	N	N	N
11	20241030	151411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4640	-60	5	-1.28	15706915	3370	130.27	4655	4705	4610	6110	3290	4700	4660.81	0.48	-1426	4806	4752	4676	4622	4546	4715	4585	42	1410	500	3290	5	1	8388207	389	-11.96	0.86	12	0.04	-388.00	5423.00	10890	20240122	-57.39	4370	20240805	6.18	10890	-57.39	20240122	4370	6.18	20240805	10890	-57.39	20240122	4370	6.18	20240805	1.41	N	367000	500	41 억	40092	N	N	N	N
12	20241030	141346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4680	-20	5	-0.43	9366670	2006	77.54	4655	4705	4610	6110	3290	4700	4669.33	0.48	-1073	4806	4752	4676	4622	4546	4715	4585	42	1410	500	3290	5	1	8388207	393	-12.06	0.86	12	0.02	-388.00	5423.00	10890	20240122	-57.02	4370	20240805	7.09	10890	-57.02	20240122	4370	7.09	20240805	10890	-57.02	20240122	4370	7.09	20240805	1.41	N	367000	500	41 억	40092	N	N	N	N
13	20241030	131353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4685	-15	5	-0.32	8380035	1795	69.39	4655	4705	4610	6110	3290	4700	4668.54	0.48	-867	4806	4752	4676	4622	4546	4715	4585	42	1410	500	3290	5	1	8388207	393	-12.07	0.86	12	0.02	-388.00	5423.00	10890	20240122	-56.98	4370	20240805	7.21	10890	-56.98	20240122	4370	7.21	20240805	10890	-56.98	20240122	4370	7.21	20240805	1.41	N	367000	500	41 억	40092	N	N	N	N
14	20241030	121410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4680	-20	5	-0.43	5460680	1171	45.26	4655	4705	4610	6110	3290	4700	4663.26	0.48	-453	4806	4752	4676	4622	4546	4715	4585	42	1410	500	3290	5	1	8388207	393	-12.06	0.86	12	0.01	-388.00	5423.00	10890	20240122	-57.02	4370	20240805	7.09	10890	-57.02	20240122	4370	7.09	20240805	10890	-57.02	20240122	4370	7.09	20240805	1.41	N	367000	500	41 억	40092	N	N	N	N
15	20241030	111348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4660	-40	5	-0.85	4143410	889	34.36	4655	4705	4610	6110	3290	4700	4660.75	0.48	-314	4806	4752	4676	4622	4546	4715	4585	42	1410	500	3290	5	1	8388207	391	-12.01	0.86	12	0.01	-388.00	5423.00	10890	20240122	-57.21	4370	20240805	6.64	10890	-57.21	20240122	4370	6.64	20240805	10890	-57.21	20240122	4370	6.64	20240805	1.41	N	367000	500	41 억	40092	N	N	N	N
16	20241030	101339	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4655	-45	5	-0.96	2999280	644	24.89	4655	4705	4610	6110	3290	4700	4657.27	0.48	-298	4806	4752	4676	4622	4546	4715	4585	42	1410	500	3290	5	1	8388207	390	-12.00	0.86	12	0.01	-388.00	5423.00	10890	20240122	-57.25	4370	20240805	6.52	10890	-57.25	20240122	4370	6.52	20240805	10890	-57.25	20240122	4370	6.52	20240805	1.41	N	367000	500	41 억	40092	N	N	N	N
17	20241030	091346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4630	-70	5	-1.49	1496145	322	12.45	4655	4705	4610	6110	3290	4700	4646.41	0.48	-50	4806	4752	4676	4622	4546	4715	4585	42	1410	500	3290	5	1	8388207	388	-11.93	0.85	12	0.00	-388.00	5423.00	10890	20240122	-57.48	4370	20240805	5.95	10890	-57.48	20240122	4370	5.95	20240805	10890	-57.48	20240122	4370	5.95	20240805	1.41	N	367000	500	41 억	40092	N	N	N	N
18	20241029	161254	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	0	3	0.00	12046820	2587	20.16	4730	4730	4600	6110	3290	4700	4656.68	0.50	-1625	4826	4762	4636	4572	4446	4795	4605	42	1410	500	3290	5	1	8388207	394	-12.11	0.87	12	0.03	-388.00	5423.00	10890	20240122	-56.84	4370	20240805	7.55	10890	-56.84	20240122	4370	7.55	20240805	10890	-56.84	20240122	4370	7.55	20240805	1.42	N	367000	500	41 억	41696	N	N	N	N
19	20241029	151315	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	0	3	0.00	11971620	2571	20.04	4730	4730	4600	6110	3290	4700	4656.41	0.50	-1625	4826	4762	4636	4572	4446	4795	4605	42	1410	500	3290	5	1	8388207	394	-12.11	0.87	12	0.03	-388.00	5423.00	10890	20240122	-56.84	4370	20240805	7.55	10890	-56.84	20240122	4370	7.55	20240805	10890	-56.84	20240122	4370	7.55	20240805	1.42	N	367000	500	41 억	41696	N	N	N	N
20	20241029	141123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	0	3	0.00	8920785	1918	14.95	4730	4730	4600	6110	3290	4700	4651.09	0.50	-1352	4826	4762	4636	4572	4446	4795	4605	42	1410	500	3290	5	1	8388207	394	-12.11	0.87	12	0.02	-388.00	5423.00	10890	20240122	-56.84	4370	20240805	7.55	10890	-56.84	20240122	4370	7.55	20240805	10890	-56.84	20240122	4370	7.55	20240805	1.42	N	367000	500	41 억	41696	N	N	N	N
21	20241029	131304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4655	-45	5	-0.96	7178260	1546	12.05	4730	4730	4600	6110	3290	4700	4643.12	0.50	-1213	4826	4762	4636	4572	4446	4795	4605	42	1410	500	3290	5	1	8388207	390	-12.00	0.86	12	0.02	-388.00	5423.00	10890	20240122	-57.25	4370	20240805	6.52	10890	-57.25	20240122	4370	6.52	20240805	10890	-57.25	20240122	4370	6.52	20240805	1.42	N	367000	500	41 억	41696	N	N	N	N
22	20241029	121304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4665	-35	5	-0.74	4822280	1039	8.10	4730	4730	4600	6110	3290	4700	4641.27	0.50	-762	4826	4762	4636	4572	4446	4795	4605	42	1410	500	3290	5	1	8388207	391	-12.02	0.86	12	0.01	-388.00	5423.00	10890	20240122	-57.16	4370	20240805	6.75	10890	-57.16	20240122	4370	6.75	20240805	10890	-57.16	20240122	4370	6.75	20240805	1.42	N	367000	500	41 억	41696	N	N	N	N
23	20241029	111327	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4610	-90	5	-1.91	2785370	597	4.65	4730	4730	4610	6110	3290	4700	4665.61	0.50	-522	4826	4762	4636	4572	4446	4795	4605	42	1410	500	3290	5	1	8388207	387	-11.88	0.85	12	0.01	-388.00	5423.00	10890	20240122	-57.67	4370	20240805	5.49	10890	-57.67	20240122	4370	5.49	20240805	10890	-57.67	20240122	4370	5.49	20240805	1.42	N	367000	500	41 억	41696	N	N	N	N
24	20241029	101301	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4680	-20	5	-0.43	1420195	302	2.35	4730	4730	4660	6110	3290	4700	4702.63	0.50	-227	4826	4762	4636	4572	4446	4795	4605	42	1410	500	3290	5	1	8388207	393	-12.06	0.86	12	0.00	-388.00	5423.00	10890	20240122	-57.02	4370	20240805	7.09	10890	-57.02	20240122	4370	7.09	20240805	10890	-57.02	20240122	4370	7.09	20240805	1.42	N	367000	500	41 억	41696	N	N	N	N
25	20241028	161249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	65	2	1.40	58584115	12832	284.90	4610	4700	4510	6020	3245	4635	4564.97	0.51	-1220	4838	4736	4678	4576	4518	4707	4547	42	1385	500	3240	5	1	8388207	394	-12.11	0.87	12	0.15	-388.00	5423.00	10890	20240122	-56.84	4370	20240805	7.55	10890	-56.84	20240122	4370	7.55	20240805	10890	-56.84	20240122	4370	7.55	20240805	1.42	N	367000	500	41 억	42916	N	N	N	N
26	20241028	151300	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4635	0	3	0.00	53552835	11758	261.06	4610	4700	4510	6020	3245	4635	4554.59	0.51	-1003	4838	4736	4678	4576	4518	4707	4547	42	1385	500	3240	5	1	8388207	389	-11.95	0.85	12	0.14	-388.00	5423.00	10890	20240122	-57.44	4370	20240805	6.06	10890	-57.44	20240122	4370	6.06	20240805	10890	-57.44	20240122	4370	6.06	20240805	1.42	N	367000	500	41 억	42916	N	N	N	N
27	20241028	141302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4655	20	2	0.43	49788555	10933	242.74	4610	4700	4510	6020	3245	4635	4553.97	0.51	-915	4838	4736	4678	4576	4518	4707	4547	42	1385	500	3240	5	1	8388207	390	-12.00	0.86	12	0.13	-388.00	5423.00	10890	20240122	-57.25	4370	20240805	6.52	10890	-57.25	20240122	4370	6.52	20240805	10890	-57.25	20240122	4370	6.52	20240805	1.42	N	367000	500	41 억	42916	N	N	N	N
28	20241028	131255	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4545	-90	5	-1.94	43900610	9652	214.30	4610	4610	4510	6020	3245	4635	4548.34	0.51	-638	4838	4736	4678	4576	4518	4707	4547	42	1385	500	3240	5	1	8388207	381	-11.71	0.84	12	0.12	-388.00	5423.00	10890	20240122	-58.26	4370	20240805	4.00	10890	-58.26	20240122	4370	4.00	20240805	10890	-58.26	20240122	4370	4.00	20240805	1.42	N	367000	500	41 억	42916	N	N	N	N
29	20241028	121256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4535	-100	5	-2.16	22497960	4934	109.55	4610	4610	4530	6020	3245	4635	4559.78	0.51	-449	4838	4736	4678	4576	4518	4707	4547	42	1385	500	3240	5	1	8388207	380	-11.69	0.84	12	0.06	-388.00	5423.00	10890	20240122	-58.36	4370	20240805	3.78	10890	-58.36	20240122	4370	3.78	20240805	10890	-58.36	20240122	4370	3.78	20240805	1.42	N	367000	500	41 억	42916	N	N	N	N
30	20241028	111052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4535	-100	5	-2.16	18624690	4080	90.59	4610	4610	4530	6020	3245	4635	4564.88	0.51	-163	4838	4736	4678	4576	4518	4707	4547	42	1385	500	3240	5	1	8388207	380	-11.69	0.84	12	0.05	-388.00	5423.00	10890	20240122	-58.36	4370	20240805	3.78	10890	-58.36	20240122	4370	3.78	20240805	10890	-58.36	20240122	4370	3.78	20240805	1.42	N	367000	500	41 억	42916	N	N	N	N
31	20241028	101242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4575	-60	5	-1.29	3008135	656	14.56	4610	4610	4570	6020	3245	4635	4585.57	0.51	-73	4838	4736	4678	4576	4518	4707	4547	42	1385	500	3240	5	1	8388207	384	-11.79	0.84	12	0.01	-388.00	5423.00	10890	20240122	-57.99	4370	20240805	4.69	10890	-57.99	20240122	4370	4.69	20240805	10890	-57.99	20240122	4370	4.69	20240805	1.42	N	367000	500	41 억	42916	N	N	N	N
32	20241028	091251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4610	-25	5	-0.54	142900	31	0.69	4610	4610	4605	6020	3245	4635	4609.68	0.51	-4	4838	4736	4678	4576	4518	4707	4547	42	1385	500	3240	5	1	8388207	387	-11.88	0.85	12	0.00	-388.00	5423.00	10890	20240122	-57.67	4370	20240805	5.49	10890	-57.67	20240122	4370	5.49	20240805	10890	-57.67	20240122	4370	5.49	20240805	1.42	N	367000	500	41 억	42916	N	N	N	N
33	20241025	161252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4635	-135	5	-2.83	20945150	4504	161.38	4780	4780	4620	6200	3340	4770	4650.34	0.52	-624	4856	4812	4791	4747	4726	4802	4737	42	1430	500	3330	5	1	8388207	389	-11.95	0.85	12	0.05	-388.00	5423.00	10890	20240122	-57.44	4370	20240805	6.06	10890	-57.44	20240122	4370	6.06	20240805	10890	-57.44	20240122	4370	6.06	20240805	1.42	N	367000	500	41 억	43540	N	N	N	N
34	20241025	151258	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4635	-135	5	-2.83	19466510	4185	149.95	4780	4780	4620	6200	3340	4770	4651.50	0.52	-540	4856	4812	4791	4747	4726	4802	4737	42	1430	500	3330	5	1	8388207	389	-11.95	0.85	12	0.05	-388.00	5423.00	10890	20240122	-57.44	4370	20240805	6.06	10890	-57.44	20240122	4370	6.06	20240805	10890	-57.44	20240122	4370	6.06	20240805	1.42	N	367000	500	41 억	43540	N	N	N	N
35	20241025	141256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4650	-120	5	-2.52	18012355	3872	138.73	4780	4780	4620	6200	3340	4770	4651.95	0.52	-477	4856	4812	4791	4747	4726	4802	4737	42	1430	500	3330	5	1	8388207	390	-11.98	0.86	12	0.05	-388.00	5423.00	10890	20240122	-57.30	4370	20240805	6.41	10890	-57.30	20240122	4370	6.41	20240805	10890	-57.30	20240122	4370	6.41	20240805	1.42	N	367000	500	41 억	43540	N	N	N	N
36	20241025	131255	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4695	-75	5	-1.57	15398835	3312	118.67	4780	4780	4620	6200	3340	4770	4649.41	0.52	-181	4856	4812	4791	4747	4726	4802	4737	42	1430	500	3330	5	1	8388207	394	-12.10	0.87	12	0.04	-388.00	5423.00	10890	20240122	-56.89	4370	20240805	7.44	10890	-56.89	20240122	4370	7.44	20240805	10890	-56.89	20240122	4370	7.44	20240805	1.42	N	367000	500	41 억	43540	N	N	N	N
37	20241025	121259	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4630	-140	5	-2.94	14416855	3102	111.14	4780	4780	4620	6200	3340	4770	4647.60	0.52	-170	4856	4812	4791	4747	4726	4802	4737	42	1430	500	3330	5	1	8388207	388	-11.93	0.85	12	0.04	-388.00	5423.00	10890	20240122	-57.48	4370	20240805	5.95	10890	-57.48	20240122	4370	5.95	20240805	10890	-57.48	20240122	4370	5.95	20240805	1.42	N	367000	500	41 억	43540	N	N	N	N
38	20241025	111253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	-70	5	-1.47	9905525	2128	76.25	4780	4780	4620	6200	3340	4770	4654.85	0.52	-164	4856	4812	4791	4747	4726	4802	4737	42	1430	500	3330	5	1	8388207	394	-12.11	0.87	12	0.03	-388.00	5423.00	10890	20240122	-56.84	4370	20240805	7.55	10890	-56.84	20240122	4370	7.55	20240805	10890	-56.84	20240122	4370	7.55	20240805	1.42	N	367000	500	41 억	43540	N	N	N	N
39	20241025	101254	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4655	-115	5	-2.41	2673900	571	20.46	4780	4780	4630	6200	3340	4770	4682.84	0.52	20	4856	4812	4791	4747	4726	4802	4737	42	1430	500	3330	5	1	8388207	390	-12.00	0.86	12	0.01	-388.00	5423.00	10890	20240122	-57.25	4370	20240805	6.52	10890	-57.25	20240122	4370	6.52	20240805	10890	-57.25	20240122	4370	6.52	20240805	1.42	N	367000	500	41 억	43540	N	N	N	N
40	20241025	091256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4735	-35	5	-0.73	466470	98	3.51	4780	4780	4630	6200	3340	4770	4759.90	0.52	-25	4856	4812	4791	4747	4726	4802	4737	42	1430	500	3330	5	1	8388207	397	-12.20	0.87	12	0.00	-388.00	5423.00	10890	20240122	-56.52	4370	20240805	8.35	10890	-56.52	20240122	4370	8.35	20240805	10890	-56.52	20240122	4370	8.35	20240805	1.42	N	367000	500	41 억	43540	N	N	N	N
41	20241024	161229	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4770	-45	5	-0.93	13414225	2791	51.44	4780	4835	4770	6250	3375	4815	4806.24	0.52	-137	4931	4872	4776	4717	4621	4902	4747	42	1435	500	3370	5	1	8388207	400	-12.29	0.88	12	0.03	-388.00	5423.00	10890	20240122	-56.20	4370	20240805	9.15	10890	-56.20	20240122	4370	9.15	20240805	10890	-56.20	20240122	4370	9.15	20240805	1.39	N	367000	500	41 억	43676	N	N	N	N
42	20241024	151242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4775	-40	5	-0.83	12712890	2644	48.73	4780	4835	4775	6250	3375	4815	4808.20	0.52	-120	4931	4872	4776	4717	4621	4902	4747	42	1435	500	3370	5	1	8388207	401	-12.31	0.88	12	0.03	-388.00	5423.00	10890	20240122	-56.15	4370	20240805	9.27	10890	-56.15	20240122	4370	9.27	20240805	10890	-56.15	20240122	4370	9.27	20240805	1.39	N	367000	500	41 억	43676	N	N	N	N
43	20241024	141227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4815	0	3	0.00	11034020	2293	42.26	4780	4835	4780	6250	3375	4815	4812.05	0.52	-114	4931	4872	4776	4717	4621	4902	4747	42	1435	500	3370	5	1	8388207	404	-12.41	0.89	12	0.03	-388.00	5423.00	10890	20240122	-55.79	4370	20240805	10.18	10890	-55.79	20240122	4370	10.18	20240805	10890	-55.79	20240122	4370	10.18	20240805	1.39	N	367000	500	41 억	43676	N	N	N	N
44	20241024	131240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4830	15	2	0.31	10019325	2081	38.35	4780	4835	4780	6250	3375	4815	4814.67	0.52	-112	4931	4872	4776	4717	4621	4902	4747	42	1435	500	3370	5	1	8388207	405	-12.45	0.89	12	0.02	-388.00	5423.00	10890	20240122	-55.65	4370	20240805	10.53	10890	-55.65	20240122	4370	10.53	20240805	10890	-55.65	20240122	4370	10.53	20240805	1.39	N	367000	500	41 억	43676	N	N	N	N
45	20241024	121233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4835	20	2	0.42	8865705	1842	33.95	4780	4835	4780	6250	3375	4815	4813.09	0.52	-108	4931	4872	4776	4717	4621	4902	4747	42	1435	500	3370	5	1	8388207	406	-12.46	0.89	12	0.02	-388.00	5423.00	10890	20240122	-55.60	4370	20240805	10.64	10890	-55.60	20240122	4370	10.64	20240805	10890	-55.60	20240122	4370	10.64	20240805	1.39	N	367000	500	41 억	43676	N	N	N	N
46	20241024	111232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4785	-30	5	-0.62	4024315	838	15.44	4780	4825	4780	6250	3375	4815	4802.29	0.52	-48	4931	4872	4776	4717	4621	4902	4747	42	1435	500	3370	5	1	8388207	401	-12.33	0.88	12	0.01	-388.00	5423.00	10890	20240122	-56.06	4370	20240805	9.50	10890	-56.06	20240122	4370	9.50	20240805	10890	-56.06	20240122	4370	9.50	20240805	1.39	N	367000	500	41 억	43676	N	N	N	N
47	20241024	101114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4810	-5	5	-0.10	2697535	561	10.34	4780	4825	4780	6250	3375	4815	4808.44	0.52	-48	4931	4872	4776	4717	4621	4902	4747	42	1435	500	3370	5	1	8388207	403	-12.40	0.89	12	0.01	-388.00	5423.00	10890	20240122	-55.83	4370	20240805	10.07	10890	-55.83	20240122	4370	10.07	20240805	10890	-55.83	20240122	4370	10.07	20240805	1.39	N	367000	500	41 억	43676	N	N	N	N
48	20241024	091324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4785	-30	5	-0.62	254135	53	0.98	4780	4825	4780	6250	3375	4815	4795.00	0.52	-20	4931	4872	4776	4717	4621	4902	4747	42	1435	500	3370	5	1	8388207	401	-12.33	0.88	12	0.00	-388.00	5423.00	10890	20240122	-56.06	4370	20240805	9.50	10890	-56.06	20240122	4370	9.50	20240805	10890	-56.06	20240122	4370	9.50	20240805	1.39	N	367000	500	41 억	43676	N	N	N	N
49	20241023	161237	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4815	55	2	1.16	25976165	5425	37.33	4715	4835	4680	6180	3335	4760	4788.23	0.53	-607	5220	4990	4800	4570	4380	4895	4475	42	1420	500	3330	5	1	8388207	404	-12.41	0.89	12	0.06	-388.00	5423.00	10890	20240122	-55.79	4370	20240805	10.18	10890	-55.79	20240122	4370	10.18	20240805	10890	-55.79	20240122	4370	10.18	20240805	1.39	N	367000	500	41 억	44283	N	N	N	N
50	20241023	151302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4800	40	2	0.84	25091475	5241	36.06	4715	4835	4680	6180	3335	4760	4787.54	0.53	-563	5220	4990	4800	4570	4380	4895	4475	42	1420	500	3330	5	1	8388207	403	-12.37	0.89	12	0.06	-388.00	5423.00	10890	20240122	-55.92	4370	20240805	9.84	10890	-55.92	20240122	4370	9.84	20240805	10890	-55.92	20240122	4370	9.84	20240805	1.39	N	367000	500	41 억	44283	N	N	N	N
51	20241023	141308	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4815	55	2	1.16	20836340	4355	29.97	4715	4835	4680	6180	3335	4760	4784.46	0.53	-590	5220	4990	4800	4570	4380	4895	4475	42	1420	500	3330	5	1	8388207	404	-12.41	0.89	12	0.05	-388.00	5423.00	10890	20240122	-55.79	4370	20240805	10.18	10890	-55.79	20240122	4370	10.18	20240805	10890	-55.79	20240122	4370	10.18	20240805	1.39	N	367000	500	41 억	44283	N	N	N	N
52	20241023	131248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4790	30	2	0.63	20687095	4324	29.75	4715	4835	4680	6180	3335	4760	4784.25	0.53	-606	5220	4990	4800	4570	4380	4895	4475	42	1420	500	3330	5	1	8388207	402	-12.35	0.88	12	0.05	-388.00	5423.00	10890	20240122	-56.01	4370	20240805	9.61	10890	-56.01	20240122	4370	9.61	20240805	10890	-56.01	20240122	4370	9.61	20240805	1.39	N	367000	500	41 억	44283	N	N	N	N
53	20241023	121244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4820	60	2	1.26	19768605	4133	28.44	4715	4835	4680	6180	3335	4760	4783.11	0.53	-564	5220	4990	4800	4570	4380	4895	4475	42	1420	500	3330	5	1	8388207	404	-12.42	0.89	12	0.05	-388.00	5423.00	10890	20240122	-55.74	4370	20240805	10.30	10890	-55.74	20240122	4370	10.30	20240805	10890	-55.74	20240122	4370	10.30	20240805	1.39	N	367000	500	41 억	44283	N	N	N	N
54	20241023	111237	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4770	10	2	0.21	16895890	3537	24.34	4715	4835	4680	6180	3335	4760	4776.90	0.53	-527	5220	4990	4800	4570	4380	4895	4475	42	1420	500	3330	5	1	8388207	400	-12.29	0.88	12	0.04	-388.00	5423.00	10890	20240122	-56.20	4370	20240805	9.15	10890	-56.20	20240122	4370	9.15	20240805	10890	-56.20	20240122	4370	9.15	20240805	1.39	N	367000	500	41 억	44283	N	N	N	N
55	20241023	101241	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4710	-50	5	-1.05	5378605	1134	7.80	4715	4780	4680	6180	3335	4760	4743.04	0.53	-510	5220	4990	4800	4570	4380	4895	4475	42	1420	500	3330	5	1	8388207	395	-12.14	0.87	12	0.01	-388.00	5423.00	10890	20240122	-56.75	4370	20240805	7.78	10890	-56.75	20240122	4370	7.78	20240805	10890	-56.75	20240122	4370	7.78	20240805	1.39	N	367000	500	41 억	44283	N	N	N	N
56	20241023	091242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4780	20	2	0.42	1298655	272	1.87	4715	4780	4715	6180	3335	4760	4774.47	0.53	15	5220	4990	4800	4570	4380	4895	4475	42	1420	500	3330	5	1	8388207	401	-12.32	0.88	12	0.00	-388.00	5423.00	10890	20240122	-56.11	4370	20240805	9.38	10890	-56.11	20240122	4370	9.38	20240805	10890	-56.11	20240122	4370	9.38	20240805	1.39	N	367000	500	41 억	44283	N	N	N	N
57	20241022	161227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4760	-150	5	-3.05	69062505	14533	326.88	4925	5030	4610	6380	3440	4910	4752.12	0.54	-1323	4976	4942	4896	4862	4816	4960	4880	42	1470	500	3430	5	1	8388207	399	-12.27	0.88	12	0.17	-388.00	5423.00	10890	20240122	-56.29	4370	20240805	8.92	10890	-56.29	20240122	4370	8.92	20240805	10890	-56.29	20240122	4370	8.92	20240805	1.38	N	367000	500	41 억	45593	N	N	N	N
58	20241022	151244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4760	-150	5	-3.05	67116215	14121	317.61	4925	5030	4610	6380	3440	4910	4752.94	0.54	-1300	4976	4942	4896	4862	4816	4960	4880	42	1470	500	3430	5	1	8388207	399	-12.27	0.88	12	0.17	-388.00	5423.00	10890	20240122	-56.29	4370	20240805	8.92	10890	-56.29	20240122	4370	8.92	20240805	10890	-56.29	20240122	4370	8.92	20240805	1.38	N	367000	500	41 억	45593	N	N	N	N
59	20241022	141243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4720	-190	5	-3.87	62350350	13118	295.05	4925	5030	4610	6380	3440	4910	4753.04	0.54	-826	4976	4942	4896	4862	4816	4960	4880	42	1470	500	3430	5	1	8388207	396	-12.16	0.87	12	0.16	-388.00	5423.00	10890	20240122	-56.66	4370	20240805	8.01	10890	-56.66	20240122	4370	8.01	20240805	10890	-56.66	20240122	4370	8.01	20240805	1.38	N	367000	500	41 억	45593	N	N	N	N
60	20241022	131243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4695	-215	5	-4.38	49566110	10403	233.99	4925	5030	4610	6380	3440	4910	4764.60	0.54	-829	4976	4942	4896	4862	4816	4960	4880	42	1470	500	3430	5	1	8388207	394	-12.10	0.87	12	0.12	-388.00	5423.00	10890	20240122	-56.89	4370	20240805	7.44	10890	-56.89	20240122	4370	7.44	20240805	10890	-56.89	20240122	4370	7.44	20240805	1.38	N	367000	500	41 억	45593	N	N	N	N
61	20241022	121238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4685	-225	5	-4.58	44024625	9221	207.40	4925	5030	4610	6380	3440	4910	4774.39	0.54	-856	4976	4942	4896	4862	4816	4960	4880	42	1470	500	3430	5	1	8388207	393	-12.07	0.86	12	0.11	-388.00	5423.00	10890	20240122	-56.98	4370	20240805	7.21	10890	-56.98	20240122	4370	7.21	20240805	10890	-56.98	20240122	4370	7.21	20240805	1.38	N	367000	500	41 억	45593	N	N	N	N
62	20241022	111234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4705	-205	5	-4.18	34461935	7184	161.58	4925	5030	4610	6380	3440	4910	4797.04	0.54	-840	4976	4942	4896	4862	4816	4960	4880	42	1470	500	3430	5	1	8388207	395	-12.13	0.87	12	0.09	-388.00	5423.00	10890	20240122	-56.80	4370	20240805	7.67	10890	-56.80	20240122	4370	7.67	20240805	10890	-56.80	20240122	4370	7.67	20240805	1.38	N	367000	500	41 억	45593	N	N	N	N
63	20241022	101237	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4740	-170	5	-3.46	24874960	5137	115.54	4925	5030	4720	6380	3440	4910	4842.31	0.54	-972	4976	4942	4896	4862	4816	4960	4880	42	1470	500	3430	5	1	8388207	398	-12.22	0.87	12	0.06	-388.00	5423.00	10890	20240122	-56.47	4370	20240805	8.47	10890	-56.47	20240122	4370	8.47	20240805	10890	-56.47	20240122	4370	8.47	20240805	1.38	N	367000	500	41 억	45593	N	N	N	N
64	20241022	091235	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4945	35	2	0.71	6155450	1251	28.14	4925	5030	4865	6380	3440	4910	4920.42	0.54	394	4976	4942	4896	4862	4816	4960	4880	42	1470	500	3430	5	1	8388207	415	-12.74	0.91	12	0.01	-388.00	5423.00	10890	20240122	-54.59	4370	20240805	13.16	10890	-54.59	20240122	4370	13.16	20240805	10890	-54.59	20240122	4370	13.16	20240805	1.38	N	367000	500	41 억	45593	N	N	N	N
65	20241021	161222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4910	30	2	0.61	21329230	4356	43.98	4850	4930	4850	6340	3420	4880	4896.41	0.55	-329	5203	5041	4928	4766	4653	4985	4710	42	1460	500	3410	5	1	8388207	412	-12.65	0.91	12	0.05	-388.00	5423.00	10890	20240122	-54.91	4370	20240805	12.36	10890	-54.91	20240122	4370	12.36	20240805	10890	-54.91	20240122	4370	12.36	20240805	1.36	N	367000	500	41 억	45922	N	N	N	N
66	20241021	151232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4910	30	2	0.61	20995350	4288	43.30	4850	4930	4850	6340	3420	4880	4896.30	0.55	-329	5203	5041	4928	4766	4653	4985	4710	42	1460	500	3410	5	1	8388207	412	-12.65	0.91	12	0.05	-388.00	5423.00	10890	20240122	-54.91	4370	20240805	12.36	10890	-54.91	20240122	4370	12.36	20240805	10890	-54.91	20240122	4370	12.36	20240805	1.36	N	367000	500	41 억	45922	N	N	N	N
67	20241021	141234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4910	30	2	0.61	13776865	2817	28.44	4850	4930	4850	6340	3420	4880	4890.62	0.55	-333	5203	5041	4928	4766	4653	4985	4710	42	1460	500	3410	5	1	8388207	412	-12.65	0.91	12	0.03	-388.00	5423.00	10890	20240122	-54.91	4370	20240805	12.36	10890	-54.91	20240122	4370	12.36	20240805	10890	-54.91	20240122	4370	12.36	20240805	1.36	N	367000	500	41 억	45922	N	N	N	N
68	20241021	131230	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4880	0	3	0.00	10062475	2060	20.80	4850	4930	4850	6340	3420	4880	4884.70	0.55	-179	5203	5041	4928	4766	4653	4985	4710	42	1460	500	3410	5	1	8388207	409	-12.58	0.90	12	0.02	-388.00	5423.00	10890	20240122	-55.19	4370	20240805	11.67	10890	-55.19	20240122	4370	11.67	20240805	10890	-55.19	20240122	4370	11.67	20240805	1.36	N	367000	500	41 억	45922	N	N	N	N
69	20241021	121229	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4895	15	2	0.31	7799170	1598	16.13	4850	4930	4850	6340	3420	4880	4880.58	0.55	-169	5203	5041	4928	4766	4653	4985	4710	42	1460	500	3410	5	1	8388207	411	-12.62	0.90	12	0.02	-388.00	5423.00	10890	20240122	-55.05	4370	20240805	12.01	10890	-55.05	20240122	4370	12.01	20240805	10890	-55.05	20240122	4370	12.01	20240805	1.36	N	367000	500	41 억	45922	N	N	N	N
70	20241021	111222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4900	20	2	0.41	4327715	887	8.96	4850	4930	4850	6340	3420	4880	4879.05	0.55	-148	5203	5041	4928	4766	4653	4985	4710	42	1460	500	3410	5	1	8388207	411	-12.63	0.90	12	0.01	-388.00	5423.00	10890	20240122	-55.00	4370	20240805	12.13	10890	-55.00	20240122	4370	12.13	20240805	10890	-55.00	20240122	4370	12.13	20240805	1.36	N	367000	500	41 억	45922	N	N	N	N
71	20241021	101228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4910	30	2	0.61	4190250	859	8.67	4850	4910	4850	6340	3420	4880	4878.06	0.55	-136	5203	5041	4928	4766	4653	4985	4710	42	1460	500	3410	5	1	8388207	412	-12.65	0.91	12	0.01	-388.00	5423.00	10890	20240122	-54.91	4370	20240805	12.36	10890	-54.91	20240122	4370	12.36	20240805	10890	-54.91	20240122	4370	12.36	20240805	1.36	N	367000	500	41 억	45922	N	N	N	N
72	20241021	091226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4885	5	2	0.10	1079440	222	2.24	4850	4890	4850	6340	3420	4880	4862.34	0.55	-74	5203	5041	4928	4766	4653	4985	4710	42	1460	500	3410	5	1	8388207	410	-12.59	0.90	12	0.00	-388.00	5423.00	10890	20240122	-55.14	4370	20240805	11.78	10890	-55.14	20240122	4370	11.78	20240805	10890	-55.14	20240122	4370	11.78	20240805	1.36	N	367000	500	41 억	45922	N	N	N	N
73	20241018	161224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4880	-210	5	-4.13	48770245	9904	177.08	5050	5090	4815	6610	3570	5090	4924.30	0.57	-1779	5290	5190	5110	5010	4930	5240	5060	42	1520	500	3560	5	1	8388207	409	-12.58	0.90	12	0.12	-388.00	5423.00	10890	20240122	-55.19	4370	20240805	11.67	10890	-55.19	20240122	4370	11.67	20240805	10890	-55.19	20240122	4370	11.67	20240805	1.37	N	367000	500	41 억	47695	N	N	N	N
74	20241018	151254	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4870	-220	5	-4.32	46971600	9535	170.48	5050	5090	4815	6610	3570	5090	4926.23	0.57	-1773	5290	5190	5110	5010	4930	5240	5060	42	1520	500	3560	5	1	8388207	409	-12.55	0.90	12	0.11	-388.00	5423.00	10890	20240122	-55.28	4370	20240805	11.44	10890	-55.28	20240122	4370	11.44	20240805	10890	-55.28	20240122	4370	11.44	20240805	1.37	N	367000	500	41 억	47695	N	N	N	N
75	20241018	141256	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4865	-225	5	-4.42	43452440	8809	157.50	5050	5090	4815	6610	3570	5090	4932.73	0.57	-1660	5290	5190	5110	5010	4930	5240	5060	42	1520	500	3560	5	1	8388207	408	-12.54	0.90	12	0.11	-388.00	5423.00	10890	20240122	-55.33	4370	20240805	11.33	10890	-55.33	20240122	4370	11.33	20240805	10890	-55.33	20240122	4370	11.33	20240805	1.37	N	367000	500	41 억	47695	N	N	N	N
76	20241018	131240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4875	-215	5	-4.22	39132640	7923	141.66	5050	5090	4815	6610	3570	5090	4939.12	0.57	-1618	5290	5190	5110	5010	4930	5240	5060	42	1520	500	3560	5	1	8388207	409	-12.56	0.90	12	0.09	-388.00	5423.00	10890	20240122	-55.23	4370	20240805	11.56	10890	-55.23	20240122	4370	11.56	20240805	10890	-55.23	20240122	4370	11.56	20240805	1.37	N	367000	500	41 억	47695	N	N	N	N
77	20241018	121251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4900	-190	5	-3.73	37917430	7674	137.21	5050	5090	4815	6610	3570	5090	4941.03	0.57	-1372	5290	5190	5110	5010	4930	5240	5060	42	1520	500	3560	5	1	8388207	411	-12.63	0.90	12	0.09	-388.00	5423.00	10890	20240122	-55.00	4370	20240805	12.13	10890	-55.00	20240122	4370	12.13	20240805	10890	-55.00	20240122	4370	12.13	20240805	1.37	N	367000	500	41 억	47695	N	N	N	N
78	20241018	111248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4875	-215	5	-4.22	28033875	5645	100.93	5050	5090	4865	6610	3570	5090	4966.14	0.57	-998	5290	5190	5110	5010	4930	5240	5060	42	1520	500	3560	5	1	8388207	409	-12.56	0.90	12	0.07	-388.00	5423.00	10890	20240122	-55.23	4370	20240805	11.56	10890	-55.23	20240122	4370	11.56	20240805	10890	-55.23	20240122	4370	11.56	20240805	1.37	N	367000	500	41 억	47695	N	N	N	N
79	20241018	101233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4975	-115	5	-2.26	14852365	2970	53.10	5050	5090	4970	6610	3570	5090	5000.80	0.57	-822	5290	5190	5110	5010	4930	5240	5060	42	1520	500	3560	5	1	8388207	417	-12.82	0.92	12	0.04	-388.00	5423.00	10890	20240122	-54.32	4370	20240805	13.84	10890	-54.32	20240122	4370	13.84	20240805	10890	-54.32	20240122	4370	13.84	20240805	1.37	N	367000	500	41 억	47695	N	N	N	N
80	20241018	091232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5000	-90	5	-1.77	6269440	1248	22.31	5050	5090	5000	6610	3570	5090	5023.59	0.57	-153	5290	5190	5110	5010	4930	5240	5060	42	1520	500	3560	10	1	8388207	419	-12.89	0.92	12	0.01	-388.00	5423.00	10890	20240122	-54.09	4370	20240805	14.42	10890	-54.09	20240122	4370	14.42	20240805	10890	-54.09	20240122	4370	14.42	20240805	1.37	N	367000	500	41 억	47695	N	N	N	N
81	20241017	161228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5090	-40	5	-0.78	28287390	5593	93.91	5080	5210	5030	6660	3600	5130	5057.64	0.57	-408	5676	5402	5256	4982	4836	5330	4910	42	1530	500	3590	10	1	8388207	427	-13.12	0.94	12	0.07	-388.00	5423.00	10890	20240122	-53.26	4370	20240805	16.48	10890	-53.26	20240122	4370	16.48	20240805	10890	-53.26	20240122	4370	16.48	20240805	1.37	N	367000	500	41 억	48091	N	N	N	N
82	20241017	151231	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5040	-90	5	-1.75	27688240	5475	91.92	5080	5210	5030	6660	3600	5130	5057.21	0.57	-369	5676	5402	5256	4982	4836	5330	4910	42	1530	500	3590	10	1	8388207	423	-12.99	0.93	12	0.07	-388.00	5423.00	10890	20240122	-53.72	4370	20240805	15.33	10890	-53.72	20240122	4370	15.33	20240805	10890	-53.72	20240122	4370	15.33	20240805	1.37	N	367000	500	41 억	48091	N	N	N	N
83	20241017	141237	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5080	-50	5	-0.97	26640110	5268	88.45	5080	5210	5030	6660	3600	5130	5056.97	0.57	-389	5676	5402	5256	4982	4836	5330	4910	42	1530	500	3590	10	1	8388207	426	-13.09	0.94	12	0.06	-388.00	5423.00	10890	20240122	-53.35	4370	20240805	16.25	10890	-53.35	20240122	4370	16.25	20240805	10890	-53.35	20240122	4370	16.25	20240805	1.37	N	367000	500	41 억	48091	N	N	N	N
84	20241017	131230	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5060	-70	5	-1.36	16608370	3280	55.07	5080	5210	5030	6660	3600	5130	5063.53	0.57	-309	5676	5402	5256	4982	4836	5330	4910	42	1530	500	3590	10	1	8388207	424	-13.04	0.93	12	0.04	-388.00	5423.00	10890	20240122	-53.54	4370	20240805	15.79	10890	-53.54	20240122	4370	15.79	20240805	10890	-53.54	20240122	4370	15.79	20240805	1.37	N	367000	500	41 억	48091	N	N	N	N
85	20241017	121237	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5070	-60	5	-1.17	11796450	2325	39.04	5080	5210	5050	6660	3600	5130	5073.74	0.57	-278	5676	5402	5256	4982	4836	5330	4910	42	1530	500	3590	10	1	8388207	425	-13.07	0.93	12	0.03	-388.00	5423.00	10890	20240122	-53.44	4370	20240805	16.02	10890	-53.44	20240122	4370	16.02	20240805	10890	-53.44	20240122	4370	16.02	20240805	1.37	N	367000	500	41 억	48091	N	N	N	N
86	20241017	111234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5080	-50	5	-0.97	5192730	1020	17.13	5080	5210	5060	6660	3600	5130	5090.91	0.57	-115	5676	5402	5256	4982	4836	5330	4910	42	1530	500	3590	10	1	8388207	426	-13.09	0.94	12	0.01	-388.00	5423.00	10890	20240122	-53.35	4370	20240805	16.25	10890	-53.35	20240122	4370	16.25	20240805	10890	-53.35	20240122	4370	16.25	20240805	1.37	N	367000	500	41 억	48091	N	N	N	N
87	20241017	101231	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5090	-40	5	-0.78	2190070	428	7.19	5080	5210	5060	6660	3600	5130	5116.99	0.57	-82	5676	5402	5256	4982	4836	5330	4910	42	1530	500	3590	10	1	8388207	427	-13.12	0.94	12	0.01	-388.00	5423.00	10890	20240122	-53.26	4370	20240805	16.48	10890	-53.26	20240122	4370	16.48	20240805	10890	-53.26	20240122	4370	16.48	20240805	1.37	N	367000	500	41 억	48091	N	N	N	N
88	20241017	091223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5130	0	3	0.00	556160	108	1.81	5080	5210	5080	6660	3600	5130	5149.63	0.57	-35	5676	5402	5256	4982	4836	5330	4910	42	1530	500	3590	10	1	8388207	430	-13.22	0.95	12	0.00	-388.00	5423.00	10890	20240122	-52.89	4370	20240805	17.39	10890	-52.89	20240122	4370	17.39	20240805	10890	-52.89	20240122	4370	17.39	20240805	1.37	N	367000	500	41 억	48091	N	N	N	N
89	20241016	161216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5130	-130	5	-2.47	31066880	5956	276.00	5250	5530	5110	6830	3690	5260	5216.06	0.58	-641	5480	5370	5300	5190	5120	5335	5155	42	1570	500	3680	10	1	8388207	430	-13.22	0.95	12	0.07	-388.00	5423.00	10890	20240122	-52.89	4370	20240805	17.39	10890	-52.89	20240122	4370	17.39	20240805	10890	-52.89	20240122	4370	17.39	20240805	1.37	N	367000	500	41 억	48678	N	N	N	N
90	20241016	151224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	-110	5	-2.09	29221930	5597	259.36	5250	5530	5110	6830	3690	5260	5221.00	0.58	-572	5480	5370	5300	5190	5120	5335	5155	42	1570	500	3680	10	1	8388207	432	-13.27	0.95	12	0.07	-388.00	5423.00	10890	20240122	-52.71	4370	20240805	17.85	10890	-52.71	20240122	4370	17.85	20240805	10890	-52.71	20240122	4370	17.85	20240805	1.37	N	367000	500	41 억	48678	N	N	N	N
91	20241016	141227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-70	5	-1.33	27090550	5184	240.22	5250	5530	5110	6830	3690	5260	5225.80	0.58	-311	5480	5370	5300	5190	5120	5335	5155	42	1570	500	3680	10	1	8388207	435	-13.38	0.96	12	0.06	-388.00	5423.00	10890	20240122	-52.34	4370	20240805	18.76	10890	-52.34	20240122	4370	18.76	20240805	10890	-52.34	20240122	4370	18.76	20240805	1.37	N	367000	500	41 억	48678	N	N	N	N
92	20241016	131220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	-80	5	-1.52	23908190	4568	211.68	5250	5530	5110	6830	3690	5260	5233.84	0.58	-255	5480	5370	5300	5190	5120	5335	5155	42	1570	500	3680	10	1	8388207	435	-13.35	0.96	12	0.05	-388.00	5423.00	10890	20240122	-52.43	4370	20240805	18.54	10890	-52.43	20240122	4370	18.54	20240805	10890	-52.43	20240122	4370	18.54	20240805	1.37	N	367000	500	41 억	48678	N	N	N	N
93	20241016	121220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	-80	5	-1.52	23261150	4443	205.89	5250	5530	5110	6830	3690	5260	5235.46	0.58	-205	5480	5370	5300	5190	5120	5335	5155	42	1570	500	3680	10	1	8388207	435	-13.35	0.96	12	0.05	-388.00	5423.00	10890	20240122	-52.43	4370	20240805	18.54	10890	-52.43	20240122	4370	18.54	20240805	10890	-52.43	20240122	4370	18.54	20240805	1.37	N	367000	500	41 억	48678	N	N	N	N
94	20241016	111218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	-40	5	-0.76	22390320	4275	198.10	5250	5530	5110	6830	3690	5260	5237.50	0.58	-155	5480	5370	5300	5190	5120	5335	5155	42	1570	500	3680	10	1	8388207	438	-13.45	0.96	12	0.05	-388.00	5423.00	10890	20240122	-52.07	4370	20240805	19.45	10890	-52.07	20240122	4370	19.45	20240805	10890	-52.07	20240122	4370	19.45	20240805	1.37	N	367000	500	41 억	48678	N	N	N	N
95	20241016	101217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	-90	5	-1.71	19931010	3802	176.18	5250	5530	5110	6830	3690	5260	5242.24	0.58	-46	5480	5370	5300	5190	5120	5335	5155	42	1570	500	3680	10	1	8388207	434	-13.32	0.95	12	0.05	-388.00	5423.00	10890	20240122	-52.53	4370	20240805	18.31	10890	-52.53	20240122	4370	18.31	20240805	10890	-52.53	20240122	4370	18.31	20240805	1.37	N	367000	500	41 억	48678	N	N	N	N
96	20241016	091221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-70	5	-1.33	7078270	1314	60.89	5250	5530	5110	6830	3690	5260	5386.81	0.58	63	5480	5370	5300	5190	5120	5335	5155	42	1570	500	3680	10	1	8388207	435	-13.38	0.96	12	0.02	-388.00	5423.00	10890	20240122	-52.34	4370	20240805	18.76	10890	-52.34	20240122	4370	18.76	20240805	10890	-52.34	20240122	4370	18.76	20240805	1.37	N	367000	500	41 억	48678	N	N	N	N
97	20241015	161212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	-140	5	-2.59	11414930	2157	63.16	5410	5410	5230	7020	3780	5400	5292.04	0.58	-293	5853	5626	5473	5246	5093	5550	5170	42	1620	500	3780	10	1	8388207	441	-13.56	0.97	12	0.03	-388.00	5423.00	10890	20240122	-51.70	4370	20240805	20.37	10890	-51.70	20240122	4370	20.37	20240805	10890	-51.70	20240122	4370	20.37	20240805	1.37	N	367000	500	41 억	48971	N	N	N	N
98	20241015	151222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	-110	5	-2.04	11241350	2124	62.20	5410	5410	5230	7020	3780	5400	5292.54	0.58	-275	5853	5626	5473	5246	5093	5550	5170	42	1620	500	3780	10	1	8388207	444	-13.63	0.98	12	0.03	-388.00	5423.00	10890	20240122	-51.42	4370	20240805	21.05	10890	-51.42	20240122	4370	21.05	20240805	10890	-51.42	20240122	4370	21.05	20240805	1.37	N	367000	500	41 억	48971	N	N	N	N
99	20241015	141222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	-110	5	-2.04	10167740	1921	56.25	5410	5410	5230	7020	3780	5400	5292.94	0.58	-267	5853	5626	5473	5246	5093	5550	5170	42	1620	500	3780	10	1	8388207	444	-13.63	0.98	12	0.02	-388.00	5423.00	10890	20240122	-51.42	4370	20240805	21.05	10890	-51.42	20240122	4370	21.05	20240805	10890	-51.42	20240122	4370	21.05	20240805	1.37	N	367000	500	41 억	48971	N	N	N	N
100	20241015	131218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	-90	5	-1.67	9856760	1862	54.52	5410	5410	5230	7020	3780	5400	5293.64	0.58	-262	5853	5626	5473	5246	5093	5550	5170	42	1620	500	3780	10	1	8388207	445	-13.69	0.98	12	0.02	-388.00	5423.00	10890	20240122	-51.24	4370	20240805	21.51	10890	-51.24	20240122	4370	21.51	20240805	10890	-51.24	20240122	4370	21.51	20240805	1.37	N	367000	500	41 억	48971	N	N	N	N
101	20241015	121222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	-100	5	-1.85	8885600	1679	49.17	5410	5410	5230	7020	3780	5400	5292.20	0.58	-258	5853	5626	5473	5246	5093	5550	5170	42	1620	500	3780	10	1	8388207	445	-13.66	0.98	12	0.02	-388.00	5423.00	10890	20240122	-51.33	4370	20240805	21.28	10890	-51.33	20240122	4370	21.28	20240805	10890	-51.33	20240122	4370	21.28	20240805	1.37	N	367000	500	41 억	48971	N	N	N	N
102	20241015	111225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5250	-150	5	-2.78	6885800	1301	38.10	5410	5410	5230	7020	3780	5400	5292.70	0.58	-254	5853	5626	5473	5246	5093	5550	5170	42	1620	500	3780	10	1	8388207	440	-13.53	0.97	12	0.02	-388.00	5423.00	10890	20240122	-51.79	4370	20240805	20.14	10890	-51.79	20240122	4370	20.14	20240805	10890	-51.79	20240122	4370	20.14	20240805	1.37	N	367000	500	41 억	48971	N	N	N	N
103	20241015	101223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	-170	5	-3.15	5781910	1092	31.98	5410	5410	5230	7020	3780	5400	5294.79	0.58	-203	5853	5626	5473	5246	5093	5550	5170	42	1620	500	3780	10	1	8388207	439	-13.48	0.96	12	0.01	-388.00	5423.00	10890	20240122	-51.97	4370	20240805	19.68	10890	-51.97	20240122	4370	19.68	20240805	10890	-51.97	20240122	4370	19.68	20240805	1.37	N	367000	500	41 억	48971	N	N	N	N
104	20241015	091219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	10	2	0.19	416560	77	2.25	5410	5410	5400	7020	3780	5400	5409.87	0.58	-5	5853	5626	5473	5246	5093	5550	5170	42	1620	500	3780	10	1	8388207	454	-13.94	1.00	12	0.00	-388.00	5423.00	10890	20240122	-50.32	4370	20240805	23.80	10890	-50.32	20240122	4370	23.80	20240805	10890	-50.32	20240122	4370	23.80	20240805	1.37	N	367000	500	41 억	48971	N	N	N	N
105	20241014	161148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-20	5	-0.37	18443860	3415	60.83	5430	5700	5320	7040	3800	5420	5400.84	0.59	-530	5520	5470	5440	5390	5360	5455	5375	42	1620	500	3790	10	1	8388207	453	-13.92	1.00	12	0.04	-388.00	5423.00	10890	20240122	-50.41	4370	20240805	23.57	10890	-50.41	20240122	4370	23.57	20240805	10890	-50.41	20240122	4370	23.57	20240805	1.39	N	367000	500	41 억	49501	N	N	N	N
106	20241014	151203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5390	-30	5	-0.55	17763460	3289	58.59	5430	5700	5320	7040	3800	5420	5400.87	0.59	-505	5520	5470	5440	5390	5360	5455	5375	42	1620	500	3790	10	1	8388207	452	-13.89	0.99	12	0.04	-388.00	5423.00	10890	20240122	-50.51	4370	20240805	23.34	10890	-50.51	20240122	4370	23.34	20240805	10890	-50.51	20240122	4370	23.34	20240805	1.39	N	367000	500	41 억	49501	N	N	N	N
107	20241014	141202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-20	5	-0.37	17478350	3236	57.64	5430	5700	5320	7040	3800	5420	5401.22	0.59	-475	5520	5470	5440	5390	5360	5455	5375	42	1620	500	3790	10	1	8388207	453	-13.92	1.00	12	0.04	-388.00	5423.00	10890	20240122	-50.41	4370	20240805	23.57	10890	-50.41	20240122	4370	23.57	20240805	10890	-50.41	20240122	4370	23.57	20240805	1.39	N	367000	500	41 억	49501	N	N	N	N
108	20241014	131201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5420	0	3	0.00	17305340	3204	57.07	5430	5700	5320	7040	3800	5420	5401.17	0.59	-454	5520	5470	5440	5390	5360	5455	5375	42	1620	500	3790	10	1	8388207	455	-13.97	1.00	12	0.04	-388.00	5423.00	10890	20240122	-50.23	4370	20240805	24.03	10890	-50.23	20240122	4370	24.03	20240805	10890	-50.23	20240122	4370	24.03	20240805	1.39	N	367000	500	41 억	49501	N	N	N	N
109	20241014	121151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-20	5	-0.37	15948380	2954	52.62	5430	5700	5320	7040	3800	5420	5398.91	0.59	-405	5520	5470	5440	5390	5360	5455	5375	42	1620	500	3790	10	1	8388207	453	-13.92	1.00	12	0.04	-388.00	5423.00	10890	20240122	-50.41	4370	20240805	23.57	10890	-50.41	20240122	4370	23.57	20240805	10890	-50.41	20240122	4370	23.57	20240805	1.39	N	367000	500	41 억	49501	N	N	N	N
110	20241014	111151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-20	5	-0.37	15948380	2954	52.62	5430	5700	5320	7040	3800	5420	5398.91	0.59	-405	5520	5470	5440	5390	5360	5455	5375	42	1620	500	3790	10	1	8388207	453	-13.92	1.00	12	0.04	-388.00	5423.00	10890	20240122	-50.41	4370	20240805	23.57	10890	-50.41	20240122	4370	23.57	20240805	10890	-50.41	20240122	4370	23.57	20240805	1.39	N	367000	500	41 억	49501	N	N	N	N
111	20241014	101155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5360	-60	5	-1.11	8098780	1488	26.51	5430	5700	5350	7040	3800	5420	5442.73	0.59	-668	5520	5470	5440	5390	5360	5455	5375	42	1620	500	3790	10	1	8388207	450	-13.81	0.99	12	0.02	-388.00	5423.00	10890	20240122	-50.78	4370	20240805	22.65	10890	-50.78	20240122	4370	22.65	20240805	10890	-50.78	20240122	4370	22.65	20240805	1.39	N	367000	500	41 억	49501	N	N	N	N
112	20241014	091156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5420	0	3	0.00	3978150	733	13.06	5430	5430	5360	7040	3800	5420	5427.22	0.59	-178	5520	5470	5440	5390	5360	5455	5375	42	1620	500	3790	10	1	8388207	455	-13.97	1.00	12	0.01	-388.00	5423.00	10890	20240122	-50.23	4370	20240805	24.03	10890	-50.23	20240122	4370	24.03	20240805	10890	-50.23	20240122	4370	24.03	20240805	1.39	N	367000	500	41 억	49501	N	N	N	N
113	20241011	161134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5420	-80	5	-1.45	29886690	5514	214.97	5490	5490	5410	7150	3850	5500	5420.15	0.60	-678	5586	5542	5486	5442	5386	5515	5415	42	1650	500	3850	10	1	8388207	455	-13.97	1.00	12	0.07	-388.00	5423.00	10890	20240122	-50.23	4370	20240805	24.03	10890	-50.23	20240122	4370	24.03	20240805	10890	-50.23	20240122	4370	24.03	20240805	1.38	N	367000	500	41 억	50164	N	N	N	N
114	20241011	151149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5440	-60	5	-1.09	28047050	5174	201.72	5490	5490	5410	7150	3850	5500	5420.77	0.60	-660	5586	5542	5486	5442	5386	5515	5415	42	1650	500	3850	10	1	8388207	456	-14.02	1.00	12	0.06	-388.00	5423.00	10890	20240122	-50.05	4370	20240805	24.49	10890	-50.05	20240122	4370	24.49	20240805	10890	-50.05	20240122	4370	24.49	20240805	1.38	N	367000	500	41 억	50164	N	N	N	N
115	20241011	141153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	-50	5	-0.91	27418770	5058	197.19	5490	5490	5410	7150	3850	5500	5420.87	0.60	-628	5586	5542	5486	5442	5386	5515	5415	42	1650	500	3850	10	1	8388207	457	-14.05	1.00	12	0.06	-388.00	5423.00	10890	20240122	-49.95	4370	20240805	24.71	10890	-49.95	20240122	4370	24.71	20240805	10890	-49.95	20240122	4370	24.71	20240805	1.38	N	367000	500	41 억	50164	N	N	N	N
116	20241011	131154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	-50	5	-0.91	21157560	3902	152.12	5490	5490	5410	7150	3850	5500	5422.23	0.60	-510	5586	5542	5486	5442	5386	5515	5415	42	1650	500	3850	10	1	8388207	457	-14.05	1.00	12	0.05	-388.00	5423.00	10890	20240122	-49.95	4370	20240805	24.71	10890	-49.95	20240122	4370	24.71	20240805	10890	-49.95	20240122	4370	24.71	20240805	1.38	N	367000	500	41 억	50164	N	N	N	N
117	20241011	121146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	-30	5	-0.55	20029460	3695	144.05	5490	5490	5410	7150	3850	5500	5420.69	0.60	-305	5586	5542	5486	5442	5386	5515	5415	42	1650	500	3850	10	1	8388207	459	-14.10	1.01	12	0.04	-388.00	5423.00	10890	20240122	-49.77	4370	20240805	25.17	10890	-49.77	20240122	4370	25.17	20240805	10890	-49.77	20240122	4370	25.17	20240805	1.38	N	367000	500	41 억	50164	N	N	N	N
118	20241011	111147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	-40	5	-0.73	19281430	3558	138.71	5490	5490	5410	7150	3850	5500	5419.18	0.60	-298	5586	5542	5486	5442	5386	5515	5415	42	1650	500	3850	10	1	8388207	458	-14.07	1.01	12	0.04	-388.00	5423.00	10890	20240122	-49.86	4370	20240805	24.94	10890	-49.86	20240122	4370	24.94	20240805	10890	-49.86	20240122	4370	24.94	20240805	1.38	N	367000	500	41 억	50164	N	N	N	N
119	20241011	101156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	-30	5	-0.55	7024940	1295	50.49	5490	5490	5410	7150	3850	5500	5424.66	0.60	-201	5586	5542	5486	5442	5386	5515	5415	42	1650	500	3850	10	1	8388207	459	-14.10	1.01	12	0.02	-388.00	5423.00	10890	20240122	-49.77	4370	20240805	25.17	10890	-49.77	20240122	4370	25.17	20240805	10890	-49.77	20240122	4370	25.17	20240805	1.38	N	367000	500	41 억	50164	N	N	N	N
120	20241011	091152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	-90	5	-1.64	2560850	473	18.44	5490	5490	5410	7150	3850	5500	5414.06	0.60	-3	5586	5542	5486	5442	5386	5515	5415	42	1650	500	3850	10	1	8388207	454	-13.94	1.00	12	0.01	-388.00	5423.00	10890	20240122	-50.32	4370	20240805	23.80	10890	-50.32	20240122	4370	23.80	20240805	10890	-50.32	20240122	4370	23.80	20240805	1.38	N	367000	500	41 억	50164	N	N	N	N
121	20241010	161218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5500	-80	5	-1.43	14001370	2561	51.13	5530	5530	5430	7250	3910	5580	5467.15	0.61	-607	5693	5636	5523	5466	5353	5665	5495	42	1670	500	3900	10	1	8388207	461	-14.18	1.01	12	0.03	-388.00	5423.00	10890	20240122	-49.49	4370	20240805	25.86	10890	-49.49	20240122	4370	25.86	20240805	10890	-49.49	20240122	4370	25.86	20240805	1.42	N	367000	500	41 억	50771	N	N	N	N
122	20241010	151236	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5430	-150	5	-2.69	13374410	2447	48.85	5530	5530	5430	7250	3910	5580	5465.64	0.61	-519	5693	5636	5523	5466	5353	5665	5495	42	1670	500	3900	10	1	8388207	455	-13.99	1.00	12	0.03	-388.00	5423.00	10890	20240122	-50.14	4370	20240805	24.26	10890	-50.14	20240122	4370	24.26	20240805	10890	-50.14	20240122	4370	24.26	20240805	1.42	N	367000	500	41 억	50771	N	N	N	N
123	20241010	141230	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	-100	5	-1.79	3929560	717	14.31	5530	5530	5460	7250	3910	5580	5480.56	0.61	-238	5693	5636	5523	5466	5353	5665	5495	42	1670	500	3900	10	1	8388207	460	-14.12	1.01	12	0.01	-388.00	5423.00	10890	20240122	-49.68	4370	20240805	25.40	10890	-49.68	20240122	4370	25.40	20240805	10890	-49.68	20240122	4370	25.40	20240805	1.42	N	367000	500	41 억	50771	N	N	N	N
124	20241010	131226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5490	-90	5	-1.61	2994180	546	10.90	5530	5530	5460	7250	3910	5580	5483.85	0.61	-237	5693	5636	5523	5466	5353	5665	5495	42	1670	500	3900	10	1	8388207	461	-14.15	1.01	12	0.01	-388.00	5423.00	10890	20240122	-49.59	4370	20240805	25.63	10890	-49.59	20240122	4370	25.63	20240805	10890	-49.59	20240122	4370	25.63	20240805	1.42	N	367000	500	41 억	50771	N	N	N	N
125	20241010	121226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	-110	5	-1.97	2747310	501	10.00	5530	5530	5460	7250	3910	5580	5483.65	0.61	-203	5693	5636	5523	5466	5353	5665	5495	42	1670	500	3900	10	1	8388207	459	-14.10	1.01	12	0.01	-388.00	5423.00	10890	20240122	-49.77	4370	20240805	25.17	10890	-49.77	20240122	4370	25.17	20240805	10890	-49.77	20240122	4370	25.17	20240805	1.42	N	367000	500	41 억	50771	N	N	N	N
126	20241010	111225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	-110	5	-1.97	2637910	481	9.60	5530	5530	5460	7250	3910	5580	5484.22	0.61	-203	5693	5636	5523	5466	5353	5665	5495	42	1670	500	3900	10	1	8388207	459	-14.10	1.01	12	0.01	-388.00	5423.00	10890	20240122	-49.77	4370	20240805	25.17	10890	-49.77	20240122	4370	25.17	20240805	10890	-49.77	20240122	4370	25.17	20240805	1.42	N	367000	500	41 억	50771	N	N	N	N
127	20241010	101223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5490	-90	5	-1.61	1975040	360	7.19	5530	5530	5460	7250	3910	5580	5486.22	0.61	-182	5693	5636	5523	5466	5353	5665	5495	42	1670	500	3900	10	1	8388207	461	-14.15	1.01	12	0.00	-388.00	5423.00	10890	20240122	-49.59	4370	20240805	25.63	10890	-49.59	20240122	4370	25.63	20240805	10890	-49.59	20240122	4370	25.63	20240805	1.42	N	367000	500	41 억	50771	N	N	N	N
128	20241010	091228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	-100	5	-1.79	451640	82	1.64	5530	5530	5480	7250	3910	5580	5507.80	0.61	-17	5693	5636	5523	5466	5353	5665	5495	42	1670	500	3900	10	1	8388207	460	-14.12	1.01	12	0.00	-388.00	5423.00	10890	20240122	-49.68	4370	20240805	25.40	10890	-49.68	20240122	4370	25.40	20240805	10890	-49.68	20240122	4370	25.40	20240805	1.42	N	367000	500	41 억	50771	N	N	N	N
129	20241008	161213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	-20	5	-0.36	27374230	4999	84.77	5540	5580	5410	7280	3920	5600	5475.94	0.61	-339	5660	5630	5570	5540	5480	5645	5555	42	1680	500	3920	10	1	8388207	468	-14.38	1.03	12	0.06	-388.00	5423.00	10890	20240122	-48.76	4370	20240805	27.69	10890	-48.76	20240122	4370	27.69	20240805	10890	-48.76	20240122	4370	27.69	20240805	1.42	N	367000	500	41 억	51015	N	N	N	N
130	20241008	151226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5490	-110	5	-1.96	24462470	4477	75.92	5540	5540	5410	7280	3920	5600	5464.03	0.61	-212	5660	5630	5570	5540	5480	5645	5555	42	1680	500	3920	10	1	8388207	461	-14.15	1.01	12	0.05	-388.00	5423.00	10890	20240122	-49.59	4370	20240805	25.63	10890	-49.59	20240122	4370	25.63	20240805	10890	-49.59	20240122	4370	25.63	20240805	1.42	N	367000	500	41 억	51015	N	N	N	N
131	20241008	141220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5490	-110	5	-1.96	18324870	3352	56.84	5540	5540	5410	7280	3920	5600	5466.85	0.61	160	5660	5630	5570	5540	5480	5645	5555	42	1680	500	3920	10	1	8388207	461	-14.15	1.01	12	0.04	-388.00	5423.00	10890	20240122	-49.59	4370	20240805	25.63	10890	-49.59	20240122	4370	25.63	20240805	10890	-49.59	20240122	4370	25.63	20240805	1.42	N	367000	500	41 억	51015	N	N	N	N
132	20241008	131218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5490	-110	5	-1.96	17440980	3191	54.11	5540	5540	5410	7280	3920	5600	5465.68	0.61	160	5660	5630	5570	5540	5480	5645	5555	42	1680	500	3920	10	1	8388207	461	-14.15	1.01	12	0.04	-388.00	5423.00	10890	20240122	-49.59	4370	20240805	25.63	10890	-49.59	20240122	4370	25.63	20240805	10890	-49.59	20240122	4370	25.63	20240805	1.42	N	367000	500	41 억	51015	N	N	N	N
133	20241008	121220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5500	-100	5	-1.79	14543000	2663	45.16	5540	5540	5410	7280	3920	5600	5461.13	0.61	194	5660	5630	5570	5540	5480	5645	5555	42	1680	500	3920	10	1	8388207	461	-14.18	1.01	12	0.03	-388.00	5423.00	10890	20240122	-49.49	4370	20240805	25.86	10890	-49.49	20240122	4370	25.86	20240805	10890	-49.49	20240122	4370	25.86	20240805	1.42	N	367000	500	41 억	51015	N	N	N	N
134	20241008	111218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	-120	5	-2.14	14389280	2635	44.68	5540	5540	5410	7280	3920	5600	5460.83	0.61	221	5660	5630	5570	5540	5480	5645	5555	42	1680	500	3920	10	1	8388207	460	-14.12	1.01	12	0.03	-388.00	5423.00	10890	20240122	-49.68	4370	20240805	25.40	10890	-49.68	20240122	4370	25.40	20240805	10890	-49.68	20240122	4370	25.40	20240805	1.42	N	367000	500	41 억	51015	N	N	N	N
135	20241008	101219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5440	-160	5	-2.86	7294990	1329	22.54	5540	5540	5440	7280	3920	5600	5489.08	0.61	41	5660	5630	5570	5540	5480	5645	5555	42	1680	500	3920	10	1	8388207	456	-14.02	1.00	12	0.02	-388.00	5423.00	10890	20240122	-50.05	4370	20240805	24.49	10890	-50.05	20240122	4370	24.49	20240805	10890	-50.05	20240122	4370	24.49	20240805	1.42	N	367000	500	41 억	51015	N	N	N	N
136	20241008	091222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	-140	5	-2.50	2101400	381	6.46	5540	5540	5460	7280	3920	5600	5515.49	0.61	-45	5660	5630	5570	5540	5480	5645	5555	42	1680	500	3920	10	1	8388207	458	-14.07	1.01	12	0.00	-388.00	5423.00	10890	20240122	-49.86	4370	20240805	24.94	10890	-49.86	20240122	4370	24.94	20240805	10890	-49.86	20240122	4370	24.94	20240805	1.42	N	367000	500	41 억	51015	N	N	N	N
137	20241007	161236	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	40	2	0.72	32823870	5897	81.16	5520	5600	5510	7220	3900	5560	5566.20	0.61	-308	5653	5606	5543	5496	5433	5630	5520	42	1660	500	3890	10	1	8388207	470	-14.43	1.03	12	0.07	-388.00	5423.00	10890	20240122	-48.58	4370	20240805	28.15	10890	-48.58	20240122	4370	28.15	20240805	10890	-48.58	20240122	4370	28.15	20240805	1.42	N	367000	500	41 억	51323	N	N	N	N
138	20241007	151148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	0	3	0.00	32130230	5773	79.45	5520	5590	5510	7220	3900	5560	5565.60	0.61	-293	5653	5606	5543	5496	5433	5630	5520	42	1660	500	3890	10	1	8388207	466	-14.33	1.03	12	0.07	-388.00	5423.00	10890	20240122	-48.94	4370	20240805	27.23	10890	-48.94	20240122	4370	27.23	20240805	10890	-48.94	20240122	4370	27.23	20240805	1.42	N	367000	500	41 억	51323	N	N	N	N
139	20241007	141209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	-40	5	-0.72	30881030	5549	76.37	5520	5590	5510	7220	3900	5560	5565.15	0.61	-249	5653	5606	5543	5496	5433	5630	5520	42	1660	500	3890	10	1	8388207	463	-14.23	1.02	12	0.07	-388.00	5423.00	10890	20240122	-49.31	4370	20240805	26.32	10890	-49.31	20240122	4370	26.32	20240805	10890	-49.31	20240122	4370	26.32	20240805	1.42	N	367000	500	41 억	51323	N	N	N	N
140	20241007	131138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-10	5	-0.18	28276660	5079	69.90	5520	5590	5520	7220	3900	5560	5567.37	0.61	-93	5653	5606	5543	5496	5433	5630	5520	42	1660	500	3890	10	1	8388207	466	-14.30	1.02	12	0.06	-388.00	5423.00	10890	20240122	-49.04	4370	20240805	27.00	10890	-49.04	20240122	4370	27.00	20240805	10890	-49.04	20240122	4370	27.00	20240805	1.42	N	367000	500	41 억	51323	N	N	N	N
141	20241007	121205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-10	5	-0.18	24679690	4431	60.98	5520	5590	5520	7220	3900	5560	5569.78	0.61	-50	5653	5606	5543	5496	5433	5630	5520	42	1660	500	3890	10	1	8388207	466	-14.30	1.02	12	0.05	-388.00	5423.00	10890	20240122	-49.04	4370	20240805	27.00	10890	-49.04	20240122	4370	27.00	20240805	10890	-49.04	20240122	4370	27.00	20240805	1.42	N	367000	500	41 억	51323	N	N	N	N
142	20241007	111124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	30	2	0.54	22922830	4115	56.63	5520	5590	5520	7220	3900	5560	5570.55	0.61	-50	5653	5606	5543	5496	5433	5630	5520	42	1660	500	3890	10	1	8388207	469	-14.41	1.03	12	0.05	-388.00	5423.00	10890	20240122	-48.67	4370	20240805	27.92	10890	-48.67	20240122	4370	27.92	20240805	10890	-48.67	20240122	4370	27.92	20240805	1.42	N	367000	500	41 억	51323	N	N	N	N
143	20241007	101115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	0	3	0.00	10289390	1849	25.45	5520	5590	5520	7220	3900	5560	5564.84	0.61	-48	5653	5606	5543	5496	5433	5630	5520	42	1660	500	3890	10	1	8388207	466	-14.33	1.03	12	0.02	-388.00	5423.00	10890	20240122	-48.94	4370	20240805	27.23	10890	-48.94	20240122	4370	27.23	20240805	10890	-48.94	20240122	4370	27.23	20240805	1.42	N	367000	500	41 억	51323	N	N	N	N
144	20241007	091201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	-40	5	-0.72	44160	8	0.11	5520	5520	5520	7220	3900	5560	5520.00	0.61	-1	5653	5606	5543	5496	5433	5630	5520	42	1660	500	3890	10	1	8388207	463	-14.23	1.02	12	0.00	-388.00	5423.00	10890	20240122	-49.31	4370	20240805	26.32	10890	-49.31	20240122	4370	26.32	20240805	10890	-49.31	20240122	4370	26.32	20240805	1.42	N	367000	500	41 억	51323	N	N	N	N
145	20241004	161042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	0	3	0.00	40488020	7265	165.91	5520	5590	5480	7220	3900	5560	5573.02	0.62	-584	5740	5650	5470	5380	5200	5695	5425	42	1660	500	3890	10	1	8388207	466	-14.33	1.03	12	0.09	-388.00	5423.00	10890	20240122	-48.94	4370	20240805	27.23	10890	-48.94	20240122	4370	27.23	20240805	10890	-48.94	20240122	4370	27.23	20240805	1.42	N	367000	500	41 억	51907	N	N	N	N
146	20241004	151100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	20	2	0.36	39687370	7121	162.62	5520	5590	5480	7220	3900	5560	5573.29	0.62	-555	5740	5650	5470	5380	5200	5695	5425	42	1660	500	3890	10	1	8388207	468	-14.38	1.03	12	0.08	-388.00	5423.00	10890	20240122	-48.76	4370	20240805	27.69	10890	-48.76	20240122	4370	27.69	20240805	10890	-48.76	20240122	4370	27.69	20240805	1.42	N	367000	500	41 억	51907	N	N	N	N
147	20241004	141043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	0	3	0.00	38707300	6945	158.60	5520	5590	5480	7220	3900	5560	5573.41	0.62	-532	5740	5650	5470	5380	5200	5695	5425	42	1660	500	3890	10	1	8388207	466	-14.33	1.03	12	0.08	-388.00	5423.00	10890	20240122	-48.94	4370	20240805	27.23	10890	-48.94	20240122	4370	27.23	20240805	10890	-48.94	20240122	4370	27.23	20240805	1.42	N	367000	500	41 억	51907	N	N	N	N
148	20241004	131057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	10	2	0.18	35679330	6402	146.20	5520	5590	5480	7220	3900	5560	5573.15	0.62	-261	5740	5650	5470	5380	5200	5695	5425	42	1660	500	3890	10	1	8388207	467	-14.36	1.03	12	0.08	-388.00	5423.00	10890	20240122	-48.85	4370	20240805	27.46	10890	-48.85	20240122	4370	27.46	20240805	10890	-48.85	20240122	4370	27.46	20240805	1.42	N	367000	500	41 억	51907	N	N	N	N
149	20241004	121054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	20	2	0.36	35190340	6314	144.19	5520	5590	5480	7220	3900	5560	5573.38	0.62	-203	5740	5650	5470	5380	5200	5695	5425	42	1660	500	3890	10	1	8388207	468	-14.38	1.03	12	0.08	-388.00	5423.00	10890	20240122	-48.76	4370	20240805	27.69	10890	-48.76	20240122	4370	27.69	20240805	10890	-48.76	20240122	4370	27.69	20240805	1.42	N	367000	500	41 억	51907	N	N	N	N
150	20241004	111045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	20	2	0.36	15590010	2801	63.96	5520	5590	5480	7220	3900	5560	5565.87	0.62	-75	5740	5650	5470	5380	5200	5695	5425	42	1660	500	3890	10	1	8388207	468	-14.38	1.03	12	0.03	-388.00	5423.00	10890	20240122	-48.76	4370	20240805	27.69	10890	-48.76	20240122	4370	27.69	20240805	10890	-48.76	20240122	4370	27.69	20240805	1.42	N	367000	500	41 억	51907	N	N	N	N
151	20241004	101049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-10	5	-0.18	4887610	882	20.14	5520	5590	5480	7220	3900	5560	5541.51	0.62	-24	5740	5650	5470	5380	5200	5695	5425	42	1660	500	3890	10	1	8388207	466	-14.30	1.02	12	0.01	-388.00	5423.00	10890	20240122	-49.04	4370	20240805	27.00	10890	-49.04	20240122	4370	27.00	20240805	10890	-49.04	20240122	4370	27.00	20240805	1.42	N	367000	500	41 억	51907	N	N	N	N
152	20241004	091054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-10	5	-0.18	2486100	448	10.23	5520	5550	5520	7220	3900	5560	5549.33	0.62	-1	5740	5650	5470	5380	5200	5695	5425	42	1660	500	3890	10	1	8388207	466	-14.30	1.02	12	0.01	-388.00	5423.00	10890	20240122	-49.04	4370	20240805	27.00	10890	-49.04	20240122	4370	27.00	20240805	10890	-49.04	20240122	4370	27.00	20240805	1.42	N	367000	500	41 억	51907	N	N	N	N
153	20241002	161041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	0	3	0.00	23719160	4377	69.31	5370	5560	5290	7220	3900	5560	5419.05	0.62	-266	5706	5632	5596	5522	5486	5615	5505	42	1660	500	3890	10	1	8388207	466	-14.33	1.03	12	0.05	-388.00	5423.00	10890	20240122	-48.94	4370	20240805	27.23	10890	-48.94	20240122	4370	27.23	20240805	10890	-48.94	20240122	4370	27.23	20240805	1.43	N	367000	500	41 억	52173	N	N	N	N
154	20241002	151055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	-110	5	-1.98	18687880	3463	54.84	5370	5560	5290	7220	3900	5560	5396.44	0.62	-117	5706	5632	5596	5522	5486	5615	5505	42	1660	500	3890	10	1	8388207	457	-14.05	1.00	12	0.04	-388.00	5423.00	10890	20240122	-49.95	4370	20240805	24.71	10890	-49.95	20240122	4370	24.71	20240805	10890	-49.95	20240122	4370	24.71	20240805	1.43	N	367000	500	41 억	52173	N	N	N	N
155	20241002	141056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	-80	5	-1.44	17076770	3167	50.15	5370	5560	5290	7220	3900	5560	5392.10	0.62	-63	5706	5632	5596	5522	5486	5615	5505	42	1660	500	3890	10	1	8388207	460	-14.12	1.01	12	0.04	-388.00	5423.00	10890	20240122	-49.68	4370	20240805	25.40	10890	-49.68	20240122	4370	25.40	20240805	10890	-49.68	20240122	4370	25.40	20240805	1.43	N	367000	500	41 억	52173	N	N	N	N
156	20241002	131046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	0	3	0.00	16166740	3001	47.52	5370	5560	5290	7220	3900	5560	5387.12	0.62	38	5706	5632	5596	5522	5486	5615	5505	42	1660	500	3890	10	1	8388207	466	-14.33	1.03	12	0.04	-388.00	5423.00	10890	20240122	-48.94	4370	20240805	27.23	10890	-48.94	20240122	4370	27.23	20240805	10890	-48.94	20240122	4370	27.23	20240805	1.43	N	367000	500	41 억	52173	N	N	N	N
157	20241002	121045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	-80	5	-1.44	16078320	2985	47.27	5370	5530	5290	7220	3900	5560	5386.37	0.62	43	5706	5632	5596	5522	5486	5615	5505	42	1660	500	3890	10	1	8388207	460	-14.12	1.01	12	0.04	-388.00	5423.00	10890	20240122	-49.68	4370	20240805	25.40	10890	-49.68	20240122	4370	25.40	20240805	10890	-49.68	20240122	4370	25.40	20240805	1.43	N	367000	500	41 억	52173	N	N	N	N
158	20241002	111033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	-80	5	-1.44	15020630	2792	44.21	5370	5480	5290	7220	3900	5560	5379.88	0.62	44	5706	5632	5596	5522	5486	5615	5505	42	1660	500	3890	10	1	8388207	460	-14.12	1.01	12	0.03	-388.00	5423.00	10890	20240122	-49.68	4370	20240805	25.40	10890	-49.68	20240122	4370	25.40	20240805	10890	-49.68	20240122	4370	25.40	20240805	1.43	N	367000	500	41 억	52173	N	N	N	N
159	20241002	101028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	-90	5	-1.62	12188500	2275	36.03	5370	5470	5290	7220	3900	5560	5357.58	0.62	44	5706	5632	5596	5522	5486	5615	5505	42	1660	500	3890	10	1	8388207	459	-14.10	1.01	12	0.03	-388.00	5423.00	10890	20240122	-49.77	4370	20240805	25.17	10890	-49.77	20240122	4370	25.17	20240805	10890	-49.77	20240122	4370	25.17	20240805	1.43	N	367000	500	41 억	52173	N	N	N	N
160	20241002	091030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	-220	5	-3.96	10274310	1923	30.45	5370	5450	5290	7220	3900	5560	5342.85	0.62	239	5706	5632	5596	5522	5486	5615	5505	42	1660	500	3890	10	1	8388207	448	-13.76	0.98	12	0.02	-388.00	5423.00	10890	20240122	-50.96	4370	20240805	22.20	10890	-50.96	20240122	4370	22.20	20240805	10890	-50.96	20240122	4370	22.20	20240805	1.43	N	367000	500	41 억	52173	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History