KissMeData/413640/price/prices-20241001.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7570	10	2	0.13	32770810	4339	44.71	7580	7640	7460	9820	5300	7560	7552.61	0.24	-179	7860	7710	7570	7420	7280	7785	7495	36	2260	500	4680	10	1	7206940	546	-26.01	1.99	12	0.06	-291.00	3804.00	19000	20240123	-60.16	7300	20240805	3.70	19000	-60.16	20240123	7300	3.70	20240805	19000	-60.16	20240123	7300	3.70	20240805	2.07	N	413640	500	36 억	17037	N	N	N	N
3	20241031	151418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7610	50	2	0.66	30329590	4016	41.38	7580	7640	7460	9820	5300	7560	7552.19	0.24	-171	7860	7710	7570	7420	7280	7785	7495	36	2260	500	4680	10	1	7206940	548	-26.15	2.00	12	0.06	-291.00	3804.00	19000	20240123	-59.95	7300	20240805	4.25	19000	-59.95	20240123	7300	4.25	20240805	19000	-59.95	20240123	7300	4.25	20240805	2.07	N	413640	500	36 억	17037	N	N	N	N
4	20241031	141416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	0	3	0.00	21978210	2913	30.02	7580	7640	7460	9820	5300	7560	7544.87	0.24	59	7860	7710	7570	7420	7280	7785	7495	36	2260	500	4680	10	1	7206940	545	-25.98	1.99	12	0.04	-291.00	3804.00	19000	20240123	-60.21	7300	20240805	3.56	19000	-60.21	20240123	7300	3.56	20240805	19000	-60.21	20240123	7300	3.56	20240805	2.07	N	413640	500	36 억	17037	N	N	N	N
5	20241031	131418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7590	30	2	0.40	20116800	2667	27.48	7580	7640	7460	9820	5300	7560	7542.86	0.24	-64	7860	7710	7570	7420	7280	7785	7495	36	2260	500	4680	10	1	7206940	547	-26.08	2.00	12	0.04	-291.00	3804.00	19000	20240123	-60.05	7300	20240805	3.97	19000	-60.05	20240123	7300	3.97	20240805	19000	-60.05	20240123	7300	3.97	20240805	2.07	N	413640	500	36 억	17037	N	N	N	N
6	20241031	121412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7630	70	2	0.93	18491490	2453	25.28	7580	7640	7460	9820	5300	7560	7538.32	0.24	-74	7860	7710	7570	7420	7280	7785	7495	36	2260	500	4680	10	1	7206940	550	-26.22	2.01	12	0.03	-291.00	3804.00	19000	20240123	-59.84	7300	20240805	4.52	19000	-59.84	20240123	7300	4.52	20240805	19000	-59.84	20240123	7300	4.52	20240805	2.07	N	413640	500	36 억	17037	N	N	N	N
7	20241031	111413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7640	80	2	1.06	14774110	1964	20.24	7580	7640	7460	9820	5300	7560	7522.46	0.24	-42	7860	7710	7570	7420	7280	7785	7495	36	2260	500	4680	10	1	7206940	551	-26.25	2.01	12	0.03	-291.00	3804.00	19000	20240123	-59.79	7300	20240805	4.66	19000	-59.79	20240123	7300	4.66	20240805	19000	-59.79	20240123	7300	4.66	20240805	2.07	N	413640	500	36 억	17037	N	N	N	N
8	20241031	101415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	-10	5	-0.13	11799240	1570	16.18	7580	7580	7460	9820	5300	7560	7515.44	0.24	-197	7860	7710	7570	7420	7280	7785	7495	36	2260	500	4680	10	1	7206940	544	-25.95	1.98	12	0.02	-291.00	3804.00	19000	20240123	-60.26	7300	20240805	3.42	19000	-60.26	20240123	7300	3.42	20240805	19000	-60.26	20240123	7300	3.42	20240805	2.07	N	413640	500	36 억	17037	N	N	N	N
9	20241031	091413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7490	-70	5	-0.93	2059710	272	2.80	7580	7580	7490	9820	5300	7560	7572.46	0.24	-30	7860	7710	7570	7420	7280	7785	7495	36	2260	500	4680	10	1	7206940	540	-25.74	1.97	12	0.00	-291.00	3804.00	19000	20240123	-60.58	7300	20240805	2.60	19000	-60.58	20240123	7300	2.60	20240805	19000	-60.58	20240123	7300	2.60	20240805	2.07	N	413640	500	36 억	17037	N	N	N	N
10	20241030	161407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	110	2	1.48	73485470	9698	51.86	7430	7720	7430	9680	5220	7450	7577.38	0.24	67	7563	7506	7403	7346	7243	7455	7295	36	2230	500	4610	10	1	7206940	545	-25.98	1.99	12	0.13	-291.00	3804.00	19000	20240123	-60.21	7300	20240805	3.56	19000	-60.21	20240123	7300	3.56	20240805	19000	-60.21	20240123	7300	3.56	20240805	2.07	N	413640	500	36 억	16970	N	N	N	N
11	20241030	151442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7530	80	2	1.07	71381370	9419	50.36	7430	7720	7430	9680	5220	7450	7578.44	0.24	181	7563	7506	7403	7346	7243	7455	7295	36	2230	500	4610	10	1	7206940	543	-25.88	1.98	12	0.13	-291.00	3804.00	19000	20240123	-60.37	7300	20240805	3.15	19000	-60.37	20240123	7300	3.15	20240805	19000	-60.37	20240123	7300	3.15	20240805	2.07	N	413640	500	36 억	16970	N	N	N	N
12	20241030	141417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7580	130	2	1.74	64372680	8487	45.38	7430	7720	7430	9680	5220	7450	7584.86	0.24	162	7563	7506	7403	7346	7243	7455	7295	36	2230	500	4610	10	1	7206940	546	-26.05	1.99	12	0.12	-291.00	3804.00	19000	20240123	-60.11	7300	20240805	3.84	19000	-60.11	20240123	7300	3.84	20240805	19000	-60.11	20240123	7300	3.84	20240805	2.07	N	413640	500	36 억	16970	N	N	N	N
13	20241030	131424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	110	2	1.48	61971950	8170	43.69	7430	7720	7430	9680	5220	7450	7585.31	0.24	281	7563	7506	7403	7346	7243	7455	7295	36	2230	500	4610	10	1	7206940	545	-25.98	1.99	12	0.11	-291.00	3804.00	19000	20240123	-60.21	7300	20240805	3.56	19000	-60.21	20240123	7300	3.56	20240805	19000	-60.21	20240123	7300	3.56	20240805	2.07	N	413640	500	36 억	16970	N	N	N	N
14	20241030	121442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7580	130	2	1.74	42978090	5637	30.14	7430	7720	7430	9680	5220	7450	7624.28	0.24	-646	7563	7506	7403	7346	7243	7455	7295	36	2230	500	4610	10	1	7206940	546	-26.05	1.99	12	0.08	-291.00	3804.00	19000	20240123	-60.11	7300	20240805	3.84	19000	-60.11	20240123	7300	3.84	20240805	19000	-60.11	20240123	7300	3.84	20240805	2.07	N	413640	500	36 억	16970	N	N	N	N
15	20241030	111419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	250	2	3.36	34961360	4584	24.51	7430	7720	7430	9680	5220	7450	7626.82	0.24	-641	7563	7506	7403	7346	7243	7455	7295	36	2230	500	4610	10	1	7206940	555	-26.46	2.02	12	0.06	-291.00	3804.00	19000	20240123	-59.47	7300	20240805	5.48	19000	-59.47	20240123	7300	5.48	20240805	19000	-59.47	20240123	7300	5.48	20240805	2.07	N	413640	500	36 억	16970	N	N	N	N
16	20241030	101408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	50	2	0.67	7021910	933	4.99	7430	7590	7430	9680	5220	7450	7526.16	0.24	-189	7563	7506	7403	7346	7243	7455	7295	36	2230	500	4610	10	1	7206940	541	-25.77	1.97	12	0.01	-291.00	3804.00	19000	20240123	-60.53	7300	20240805	2.74	19000	-60.53	20240123	7300	2.74	20240805	19000	-60.53	20240123	7300	2.74	20240805	2.07	N	413640	500	36 억	16970	N	N	N	N
17	20241030	091417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	30	2	0.40	5754850	764	4.09	7430	7590	7430	9680	5220	7450	7532.53	0.24	-198	7563	7506	7403	7346	7243	7455	7295	36	2230	500	4610	10	1	7206940	539	-25.70	1.97	12	0.01	-291.00	3804.00	19000	20240123	-60.63	7300	20240805	2.47	19000	-60.63	20240123	7300	2.47	20240805	19000	-60.63	20240123	7300	2.47	20240805	2.07	N	413640	500	36 억	16970	N	N	N	N
18	20241029	161323	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7450	-10	5	-0.13	137458270	18698	256.03	7460	7460	7300	9690	5230	7460	7351.19	0.21	2520	7680	7570	7490	7380	7300	7625	7435	36	2230	500	4620	10	1	7206940	537	-25.60	1.96	12	0.26	-291.00	3804.00	19000	20240123	-60.79	7300	20241029	2.05	19000	-60.79	20240123	7300	2.05	20241029	19000	-60.79	20240123	7300	2.05	20241029	2.09	N	413640	500	36 억	14806	N	N	N	N
19	20241029	151344	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7410	-50	5	-0.67	133184070	18121	248.13	7460	7460	7300	9690	5230	7460	7349.71	0.21	2280	7680	7570	7490	7380	7300	7625	7435	36	2230	500	4620	10	1	7206940	534	-25.46	1.95	12	0.25	-291.00	3804.00	19000	20240123	-61.00	7300	20241029	1.51	19000	-61.00	20240123	7300	1.51	20241029	19000	-61.00	20240123	7300	1.51	20241029	2.09	N	413640	500	36 억	14806	N	N	N	N
20	20241029	141145	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7370	-90	5	-1.21	107736960	14674	200.93	7460	7460	7300	9690	5230	7460	7342.03	0.21	-407	7680	7570	7490	7380	7300	7625	7435	36	2230	500	4620	10	1	7206940	531	-25.33	1.94	12	0.20	-291.00	3804.00	19000	20240123	-61.21	7300	20241029	0.96	19000	-61.21	20240123	7300	0.96	20241029	19000	-61.21	20240123	7300	0.96	20241029	2.09	N	413640	500	36 억	14806	N	N	N	N
21	20241029	131333	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7370	-90	5	-1.21	101205620	13786	188.77	7460	7460	7300	9690	5230	7460	7341.19	0.21	-403	7680	7570	7490	7380	7300	7625	7435	36	2230	500	4620	10	1	7206940	531	-25.33	1.94	12	0.19	-291.00	3804.00	19000	20240123	-61.21	7300	20241029	0.96	19000	-61.21	20240123	7300	0.96	20241029	19000	-61.21	20240123	7300	0.96	20241029	2.09	N	413640	500	36 억	14806	N	N	N	N
22	20241029	121333	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7370	-90	5	-1.21	96090600	13092	179.27	7460	7460	7300	9690	5230	7460	7339.64	0.21	-352	7680	7570	7490	7380	7300	7625	7435	36	2230	500	4620	10	1	7206940	531	-25.33	1.94	12	0.18	-291.00	3804.00	19000	20240123	-61.21	7300	20241029	0.96	19000	-61.21	20240123	7300	0.96	20241029	19000	-61.21	20240123	7300	0.96	20241029	2.09	N	413640	500	36 억	14806	N	N	N	N
23	20241029	111356	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7370	-90	5	-1.21	91392420	12453	170.52	7460	7460	7300	9690	5230	7460	7338.99	0.21	-274	7680	7570	7490	7380	7300	7625	7435	36	2230	500	4620	10	1	7206940	531	-25.33	1.94	12	0.17	-291.00	3804.00	19000	20240123	-61.21	7300	20241029	0.96	19000	-61.21	20240123	7300	0.96	20241029	19000	-61.21	20240123	7300	0.96	20241029	2.09	N	413640	500	36 억	14806	N	N	N	N
24	20241029	101330	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	-70	5	-0.94	35811480	4854	66.47	7460	7460	7350	9690	5230	7460	7377.73	0.21	-255	7680	7570	7490	7380	7300	7625	7435	36	2230	500	4620	10	1	7206940	533	-25.40	1.94	12	0.07	-291.00	3804.00	19000	20240123	-61.11	7300	20240805	1.23	19000	-61.11	20240123	7300	1.23	20240805	19000	-61.11	20240123	7300	1.23	20240805	2.09	N	413640	500	36 억	14806	N	N	N	N
25	20241028	161316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	10	2	0.13	52693510	7036	57.42	7450	7600	7410	9680	5220	7450	7489.36	0.19	1045	7723	7586	7493	7356	7263	7540	7310	36	2230	500	4610	10	1	7206940	538	-25.64	1.96	12	0.10	-291.00	3804.00	19000	20240123	-60.74	7300	20240805	2.19	19000	-60.74	20240123	7300	2.19	20240805	19000	-60.74	20240123	7300	2.19	20240805	2.14	N	413640	500	36 억	13761	N	N	N	N
26	20241028	151328	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	10	2	0.13	48314490	6449	52.63	7450	7600	7410	9680	5220	7450	7491.78	0.19	1053	7723	7586	7493	7356	7263	7540	7310	36	2230	500	4610	10	1	7206940	538	-25.64	1.96	12	0.09	-291.00	3804.00	19000	20240123	-60.74	7300	20240805	2.19	19000	-60.74	20240123	7300	2.19	20240805	19000	-60.74	20240123	7300	2.19	20240805	2.14	N	413640	500	36 억	13761	N	N	N	N
27	20241028	141331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	50	2	0.67	42258940	5638	46.01	7450	7600	7410	9680	5220	7450	7495.38	0.19	906	7723	7586	7493	7356	7263	7540	7310	36	2230	500	4610	10	1	7206940	541	-25.77	1.97	12	0.08	-291.00	3804.00	19000	20240123	-60.53	7300	20240805	2.74	19000	-60.53	20240123	7300	2.74	20240805	19000	-60.53	20240123	7300	2.74	20240805	2.14	N	413640	500	36 억	13761	N	N	N	N
28	20241028	131324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7520	70	2	0.94	41101910	5484	44.75	7450	7600	7410	9680	5220	7450	7494.88	0.19	910	7723	7586	7493	7356	7263	7540	7310	36	2230	500	4610	10	1	7206940	542	-25.84	1.98	12	0.08	-291.00	3804.00	19000	20240123	-60.42	7300	20240805	3.01	19000	-60.42	20240123	7300	3.01	20240805	19000	-60.42	20240123	7300	3.01	20240805	2.14	N	413640	500	36 억	13761	N	N	N	N
29	20241028	121325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7540	90	2	1.21	36936440	4928	40.22	7450	7600	7410	9680	5220	7450	7495.22	0.19	910	7723	7586	7493	7356	7263	7540	7310	36	2230	500	4610	10	1	7206940	543	-25.91	1.98	12	0.07	-291.00	3804.00	19000	20240123	-60.32	7300	20240805	3.29	19000	-60.32	20240123	7300	3.29	20240805	19000	-60.32	20240123	7300	3.29	20240805	2.14	N	413640	500	36 억	13761	N	N	N	N
30	20241028	111114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7540	90	2	1.21	35993210	4803	39.20	7450	7600	7410	9680	5220	7450	7493.90	0.19	912	7723	7586	7493	7356	7263	7540	7310	36	2230	500	4610	10	1	7206940	543	-25.91	1.98	12	0.07	-291.00	3804.00	19000	20240123	-60.32	7300	20240805	3.29	19000	-60.32	20240123	7300	3.29	20240805	19000	-60.32	20240123	7300	3.29	20240805	2.14	N	413640	500	36 억	13761	N	N	N	N
31	20241028	101310	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	110	2	1.48	32009390	4274	34.88	7450	7600	7410	9680	5220	7450	7489.33	0.19	989	7723	7586	7493	7356	7263	7540	7310	36	2230	500	4610	10	1	7206940	545	-25.98	1.99	12	0.06	-291.00	3804.00	19000	20240123	-60.21	7300	20240805	3.56	19000	-60.21	20240123	7300	3.56	20240805	19000	-60.21	20240123	7300	3.56	20240805	2.14	N	413640	500	36 억	13761	N	N	N	N
32	20241028	091320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7510	60	2	0.81	10440310	1402	11.44	7450	7510	7410	9680	5220	7450	7446.73	0.19	1108	7723	7586	7493	7356	7263	7540	7310	36	2230	500	4610	10	1	7206940	541	-25.81	1.97	12	0.02	-291.00	3804.00	19000	20240123	-60.47	7300	20240805	2.88	19000	-60.47	20240123	7300	2.88	20240805	19000	-60.47	20240123	7300	2.88	20240805	2.14	N	413640	500	36 억	13761	N	N	N	N
33	20241025	161322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	-60	5	-0.80	91216180	12242	45.62	7520	7630	7400	9760	5260	7510	7451.09	0.16	2098	8150	7830	7660	7340	7170	7745	7255	36	2250	500	4650	10	1	7206940	537	-25.60	1.96	12	0.17	-291.00	3804.00	19000	20240123	-60.79	7300	20240805	2.05	19000	-60.79	20240123	7300	2.05	20240805	19000	-60.79	20240123	7300	2.05	20240805	2.15	N	413640	500	36 억	11663	N	N	N	N
34	20241025	151327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	-60	5	-0.80	89361130	11993	44.70	7520	7630	7400	9760	5260	7510	7451.11	0.16	2163	8150	7830	7660	7340	7170	7745	7255	36	2250	500	4650	10	1	7206940	537	-25.60	1.96	12	0.17	-291.00	3804.00	19000	20240123	-60.79	7300	20240805	2.05	19000	-60.79	20240123	7300	2.05	20240805	19000	-60.79	20240123	7300	2.05	20240805	2.15	N	413640	500	36 억	11663	N	N	N	N
35	20241025	141324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	-50	5	-0.67	62234330	8335	31.06	7520	7630	7400	9760	5260	7510	7466.63	0.16	2159	8150	7830	7660	7340	7170	7745	7255	36	2250	500	4650	10	1	7206940	538	-25.64	1.96	12	0.12	-291.00	3804.00	19000	20240123	-60.74	7300	20240805	2.19	19000	-60.74	20240123	7300	2.19	20240805	19000	-60.74	20240123	7300	2.19	20240805	2.15	N	413640	500	36 억	11663	N	N	N	N
36	20241025	131325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7490	-20	5	-0.27	57829380	7743	28.86	7520	7630	7400	9760	5260	7510	7468.60	0.16	2165	8150	7830	7660	7340	7170	7745	7255	36	2250	500	4650	10	1	7206940	540	-25.74	1.97	12	0.11	-291.00	3804.00	19000	20240123	-60.58	7300	20240805	2.60	19000	-60.58	20240123	7300	2.60	20240805	19000	-60.58	20240123	7300	2.60	20240805	2.15	N	413640	500	36 억	11663	N	N	N	N
37	20241025	121327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7490	-20	5	-0.27	53478330	7160	26.68	7520	7630	7400	9760	5260	7510	7469.04	0.16	2183	8150	7830	7660	7340	7170	7745	7255	36	2250	500	4650	10	1	7206940	540	-25.74	1.97	12	0.10	-291.00	3804.00	19000	20240123	-60.58	7300	20240805	2.60	19000	-60.58	20240123	7300	2.60	20240805	19000	-60.58	20240123	7300	2.60	20240805	2.15	N	413640	500	36 억	11663	N	N	N	N
38	20241025	111322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7510	0	3	0.00	26168160	3488	13.00	7520	7630	7400	9760	5260	7510	7502.34	0.16	-170	8150	7830	7660	7340	7170	7745	7255	36	2250	500	4650	10	1	7206940	541	-25.81	1.97	12	0.05	-291.00	3804.00	19000	20240123	-60.47	7300	20240805	2.88	19000	-60.47	20240123	7300	2.88	20240805	19000	-60.47	20240123	7300	2.88	20240805	2.15	N	413640	500	36 억	11663	N	N	N	N
39	20241025	101323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7490	-20	5	-0.27	20750540	2760	10.29	7520	7630	7420	9760	5260	7510	7518.31	0.16	-124	8150	7830	7660	7340	7170	7745	7255	36	2250	500	4650	10	1	7206940	540	-25.74	1.97	12	0.04	-291.00	3804.00	19000	20240123	-60.58	7300	20240805	2.60	19000	-60.58	20240123	7300	2.60	20240805	19000	-60.58	20240123	7300	2.60	20240805	2.15	N	413640	500	36 억	11663	N	N	N	N
40	20241025	091325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	40	2	0.53	3188990	420	1.57	7520	7630	7520	9760	5260	7510	7592.83	0.16	177	8150	7830	7660	7340	7170	7745	7255	36	2250	500	4650	10	1	7206940	544	-25.95	1.98	12	0.01	-291.00	3804.00	19000	20240123	-60.26	7300	20240805	3.42	19000	-60.26	20240123	7300	3.42	20240805	19000	-60.26	20240123	7300	3.42	20240805	2.15	N	413640	500	36 억	11663	N	N	N	N
41	20241024	161256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7510	-260	5	-3.35	202083690	26598	135.48	7560	7980	7490	10100	5440	7770	7597.74	0.25	-5927	7956	7862	7726	7632	7496	7910	7680	36	2330	500	4810	10	1	7206940	541	-25.81	1.97	12	0.37	-291.00	3804.00	19000	20240123	-60.47	7300	20240805	2.88	19000	-60.47	20240123	7300	2.88	20240805	19000	-60.47	20240123	7300	2.88	20240805	2.12	N	413640	500	36 억	17707	N	N	N	N
42	20241024	151309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	-270	5	-3.47	197868650	26036	132.62	7560	7980	7500	10100	5440	7770	7599.81	0.25	-5776	7956	7862	7726	7632	7496	7910	7680	36	2330	500	4810	10	1	7206940	541	-25.77	1.97	12	0.36	-291.00	3804.00	19000	20240123	-60.53	7300	20240805	2.74	19000	-60.53	20240123	7300	2.74	20240805	19000	-60.53	20240123	7300	2.74	20240805	2.12	N	413640	500	36 억	17707	N	N	N	N
43	20241024	141255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7510	-260	5	-3.35	169581220	22268	113.43	7560	7980	7500	10100	5440	7770	7615.47	0.25	-4478	7956	7862	7726	7632	7496	7910	7680	36	2330	500	4810	10	1	7206940	541	-25.81	1.97	12	0.31	-291.00	3804.00	19000	20240123	-60.47	7300	20240805	2.88	19000	-60.47	20240123	7300	2.88	20240805	19000	-60.47	20240123	7300	2.88	20240805	2.12	N	413640	500	36 억	17707	N	N	N	N
44	20241024	131308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7540	-230	5	-2.96	149996470	19664	100.16	7560	7980	7530	10100	5440	7770	7627.97	0.25	-4292	7956	7862	7726	7632	7496	7910	7680	36	2330	500	4810	10	1	7206940	543	-25.91	1.98	12	0.27	-291.00	3804.00	19000	20240123	-60.32	7300	20240805	3.29	19000	-60.32	20240123	7300	3.29	20240805	19000	-60.32	20240123	7300	3.29	20240805	2.12	N	413640	500	36 억	17707	N	N	N	N
45	20241024	121301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7640	-130	5	-1.67	114105070	14914	75.97	7560	7980	7560	10100	5440	7770	7650.87	0.25	-1201	7956	7862	7726	7632	7496	7910	7680	36	2330	500	4810	10	1	7206940	551	-26.25	2.01	12	0.21	-291.00	3804.00	19000	20240123	-59.79	7300	20240805	4.66	19000	-59.79	20240123	7300	4.66	20240805	19000	-59.79	20240123	7300	4.66	20240805	2.12	N	413640	500	36 억	17707	N	N	N	N
46	20241024	111301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7740	-30	5	-0.39	67034410	8735	44.49	7560	7980	7560	10100	5440	7770	7674.23	0.25	-477	7956	7862	7726	7632	7496	7910	7680	36	2330	500	4810	10	1	7206940	558	-26.60	2.03	12	0.12	-291.00	3804.00	19000	20240123	-59.26	7300	20240805	6.03	19000	-59.26	20240123	7300	6.03	20240805	19000	-59.26	20240123	7300	6.03	20240805	2.12	N	413640	500	36 억	17707	N	N	N	N
47	20241024	101134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7710	-60	5	-0.77	52319530	6827	34.77	7560	7980	7560	10100	5440	7770	7663.62	0.25	871	7956	7862	7726	7632	7496	7910	7680	36	2330	500	4810	10	1	7206940	556	-26.49	2.03	12	0.09	-291.00	3804.00	19000	20240123	-59.42	7300	20240805	5.62	19000	-59.42	20240123	7300	5.62	20240805	19000	-59.42	20240123	7300	5.62	20240805	2.12	N	413640	500	36 억	17707	N	N	N	N
48	20241024	091359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7680	-90	5	-1.16	39275330	5129	26.13	7560	7980	7560	10100	5440	7770	7657.50	0.25	1667	7956	7862	7726	7632	7496	7910	7680	36	2330	500	4810	10	1	7206940	553	-26.39	2.02	12	0.07	-291.00	3804.00	19000	20240123	-59.58	7300	20240805	5.21	19000	-59.58	20240123	7300	5.21	20240805	19000	-59.58	20240123	7300	5.21	20240805	2.12	N	413640	500	36 억	17707	N	N	N	N
49	20241023	161305	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	180	2	2.37	150877280	19541	70.23	7600	7820	7590	9860	5320	7590	7720.87	0.19	4494	7903	7746	7593	7436	7283	7825	7515	36	2270	500	4700	10	1	7206940	560	-26.70	2.04	12	0.27	-291.00	3804.00	19000	20240123	-59.11	7300	20240805	6.44	19000	-59.11	20240123	7300	6.44	20240805	19000	-59.11	20240123	7300	6.44	20240805	2.12	N	413640	500	36 억	13436	N	N	N	N
50	20241023	151331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7800	210	2	2.77	139334770	18056	64.89	7600	7820	7590	9860	5320	7590	7716.81	0.19	4643	7903	7746	7593	7436	7283	7825	7515	36	2270	500	4700	10	1	7206940	562	-26.80	2.05	12	0.25	-291.00	3804.00	19000	20240123	-58.95	7300	20240805	6.85	19000	-58.95	20240123	7300	6.85	20240805	19000	-58.95	20240123	7300	6.85	20240805	2.12	N	413640	500	36 억	13436	N	N	N	N
51	20241023	141336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7750	160	2	2.11	114160200	14814	53.24	7600	7810	7590	9860	5320	7590	7706.24	0.19	3285	7903	7746	7593	7436	7283	7825	7515	36	2270	500	4700	10	1	7206940	559	-26.63	2.04	12	0.21	-291.00	3804.00	19000	20240123	-59.21	7300	20240805	6.16	19000	-59.21	20240123	7300	6.16	20240805	19000	-59.21	20240123	7300	6.16	20240805	2.12	N	413640	500	36 억	13436	N	N	N	N
52	20241023	131316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7710	120	2	1.58	107983100	14013	50.36	7600	7810	7590	9860	5320	7590	7705.92	0.19	2866	7903	7746	7593	7436	7283	7825	7515	36	2270	500	4700	10	1	7206940	556	-26.49	2.03	12	0.19	-291.00	3804.00	19000	20240123	-59.42	7300	20240805	5.62	19000	-59.42	20240123	7300	5.62	20240805	19000	-59.42	20240123	7300	5.62	20240805	2.12	N	413640	500	36 억	13436	N	N	N	N
53	20241023	121312	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	180	2	2.37	91324830	11863	42.63	7600	7810	7590	9860	5320	7590	7698.29	0.19	2648	7903	7746	7593	7436	7283	7825	7515	36	2270	500	4700	10	1	7206940	560	-26.70	2.04	12	0.16	-291.00	3804.00	19000	20240123	-59.11	7300	20240805	6.44	19000	-59.11	20240123	7300	6.44	20240805	19000	-59.11	20240123	7300	6.44	20240805	2.12	N	413640	500	36 억	13436	N	N	N	N
54	20241023	111306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7680	90	2	1.19	60325400	7872	28.29	7600	7790	7590	9860	5320	7590	7663.29	0.19	986	7903	7746	7593	7436	7283	7825	7515	36	2270	500	4700	10	1	7206940	553	-26.39	2.02	12	0.11	-291.00	3804.00	19000	20240123	-59.58	7300	20240805	5.21	19000	-59.58	20240123	7300	5.21	20240805	19000	-59.58	20240123	7300	5.21	20240805	2.12	N	413640	500	36 억	13436	N	N	N	N
55	20241023	101310	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7750	160	2	2.11	38366760	5021	18.04	7600	7750	7590	9860	5320	7590	7641.26	0.19	-211	7903	7746	7593	7436	7283	7825	7515	36	2270	500	4700	10	1	7206940	559	-26.63	2.04	12	0.07	-291.00	3804.00	19000	20240123	-59.21	7300	20240805	6.16	19000	-59.21	20240123	7300	6.16	20240805	19000	-59.21	20240123	7300	6.16	20240805	2.12	N	413640	500	36 억	13436	N	N	N	N
56	20241023	091310	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	10	2	0.13	2401160	315	1.13	7600	7640	7600	9860	5320	7590	7622.73	0.19	-87	7903	7746	7593	7436	7283	7825	7515	36	2270	500	4700	10	1	7206940	548	-26.12	2.00	12	0.00	-291.00	3804.00	19000	20240123	-60.00	7300	20240805	4.11	19000	-60.00	20240123	7300	4.11	20240805	19000	-60.00	20240123	7300	4.11	20240805	2.12	N	413640	500	36 억	13436	N	N	N	N
57	20241022	161254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7590	70	2	0.93	207696730	27624	68.47	7520	7750	7440	9770	5270	7520	7518.69	0.21	-1451	7960	7740	7530	7310	7100	7635	7205	36	2250	500	4660	10	1	7206940	547	-26.08	2.00	12	0.38	-291.00	3804.00	19000	20240123	-60.05	7300	20240805	3.97	19000	-60.05	20240123	7300	3.97	20240805	19000	-60.05	20240123	7300	3.97	20240805	2.13	N	413640	500	36 억	14880	N	N	N	N
58	20241022	151312	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7540	20	2	0.27	204402180	27189	67.39	7520	7750	7440	9770	5270	7520	7517.83	0.21	-1476	7960	7740	7530	7310	7100	7635	7205	36	2250	500	4660	10	1	7206940	543	-25.91	1.98	12	0.38	-291.00	3804.00	19000	20240123	-60.32	7300	20240805	3.29	19000	-60.32	20240123	7300	3.29	20240805	19000	-60.32	20240123	7300	3.29	20240805	2.13	N	413640	500	36 억	14880	N	N	N	N
59	20241022	141312	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	30	2	0.40	186363940	24804	61.48	7520	7750	7440	9770	5270	7520	7513.46	0.21	-1949	7960	7740	7530	7310	7100	7635	7205	36	2250	500	4660	10	1	7206940	544	-25.95	1.98	12	0.34	-291.00	3804.00	19000	20240123	-60.26	7300	20240805	3.42	19000	-60.26	20240123	7300	3.42	20240805	19000	-60.26	20240123	7300	3.42	20240805	2.13	N	413640	500	36 억	14880	N	N	N	N
60	20241022	131311	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7520	0	3	0.00	163008220	21704	53.80	7520	7750	7440	9770	5270	7520	7510.52	0.21	-1743	7960	7740	7530	7310	7100	7635	7205	36	2250	500	4660	10	1	7206940	542	-25.84	1.98	12	0.30	-291.00	3804.00	19000	20240123	-60.42	7300	20240805	3.01	19000	-60.42	20240123	7300	3.01	20240805	19000	-60.42	20240123	7300	3.01	20240805	2.13	N	413640	500	36 억	14880	N	N	N	N
61	20241022	121307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7650	130	2	1.73	152994990	20391	50.54	7520	7750	7440	9770	5270	7520	7503.06	0.21	-728	7960	7740	7530	7310	7100	7635	7205	36	2250	500	4660	10	1	7206940	551	-26.29	2.01	12	0.28	-291.00	3804.00	19000	20240123	-59.74	7300	20240805	4.79	19000	-59.74	20240123	7300	4.79	20240805	19000	-59.74	20240123	7300	4.79	20240805	2.13	N	413640	500	36 억	14880	N	N	N	N
62	20241022	111301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	-40	5	-0.53	133317920	17789	44.09	7520	7750	7440	9770	5270	7520	7494.40	0.21	-1895	7960	7740	7530	7310	7100	7635	7205	36	2250	500	4660	10	1	7206940	539	-25.70	1.97	12	0.25	-291.00	3804.00	19000	20240123	-60.63	7300	20240805	2.47	19000	-60.63	20240123	7300	2.47	20240805	19000	-60.63	20240123	7300	2.47	20240805	2.13	N	413640	500	36 억	14880	N	N	N	N
63	20241022	101304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	-70	5	-0.93	67494550	8955	22.20	7520	7750	7450	9770	5270	7520	7537.08	0.21	-3001	7960	7740	7530	7310	7100	7635	7205	36	2250	500	4660	10	1	7206940	537	-25.60	1.96	12	0.12	-291.00	3804.00	19000	20240123	-60.79	7300	20240805	2.05	19000	-60.79	20240123	7300	2.05	20240805	19000	-60.79	20240123	7300	2.05	20240805	2.13	N	413640	500	36 억	14880	N	N	N	N
64	20241022	091304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7530	10	2	0.13	11798950	1566	3.88	7520	7610	7520	9770	5270	7520	7534.45	0.21	381	7960	7740	7530	7310	7100	7635	7205	36	2250	500	4660	10	1	7206940	543	-25.88	1.98	12	0.02	-291.00	3804.00	19000	20240123	-60.37	7300	20240805	3.15	19000	-60.37	20240123	7300	3.15	20240805	19000	-60.37	20240123	7300	3.15	20240805	2.13	N	413640	500	36 억	14880	N	N	N	N
65	20241021	161249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7520	-60	5	-0.79	301399100	40039	53.32	7590	7750	7320	9850	5310	7580	7527.66	0.14	5043	8140	7860	7710	7430	7280	7785	7355	36	2270	500	4690	10	1	7206940	542	-25.84	1.98	12	0.56	-291.00	3804.00	19000	20240123	-60.42	7300	20240805	3.01	19000	-60.42	20240123	7300	3.01	20240805	19000	-60.42	20240123	7300	3.01	20240805	2.30	N	413640	500	36 억	9878	N	N	N	N
66	20241021	151259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7640	60	2	0.79	226982740	30170	40.18	7590	7750	7320	9850	5310	7580	7523.46	0.14	5101	8140	7860	7710	7430	7280	7785	7355	36	2270	500	4690	10	1	7206940	551	-26.25	2.01	12	0.42	-291.00	3804.00	19000	20240123	-59.79	7300	20240805	4.66	19000	-59.79	20240123	7300	4.66	20240805	19000	-59.79	20240123	7300	4.66	20240805	2.30	N	413640	500	36 억	9878	N	N	N	N
67	20241021	141301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7670	90	2	1.19	176098150	23497	31.29	7590	7750	7320	9850	5310	7580	7494.50	0.14	2378	8140	7860	7710	7430	7280	7785	7355	36	2270	500	4690	10	1	7206940	553	-26.36	2.02	12	0.33	-291.00	3804.00	19000	20240123	-59.63	7300	20240805	5.07	19000	-59.63	20240123	7300	5.07	20240805	19000	-59.63	20240123	7300	5.07	20240805	2.30	N	413640	500	36 억	9878	N	N	N	N
68	20241021	131258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	20	2	0.26	158282400	21156	28.17	7590	7750	7320	9850	5310	7580	7481.68	0.14	1796	8140	7860	7710	7430	7280	7785	7355	36	2270	500	4690	10	1	7206940	548	-26.12	2.00	12	0.29	-291.00	3804.00	19000	20240123	-60.00	7300	20240805	4.11	19000	-60.00	20240123	7300	4.11	20240805	19000	-60.00	20240123	7300	4.11	20240805	2.30	N	413640	500	36 억	9878	N	N	N	N
69	20241021	121257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	-20	5	-0.26	143616600	19218	25.59	7590	7750	7320	9850	5310	7580	7473.03	0.14	1735	8140	7860	7710	7430	7280	7785	7355	36	2270	500	4690	10	1	7206940	545	-25.98	1.99	12	0.27	-291.00	3804.00	19000	20240123	-60.21	7300	20240805	3.56	19000	-60.21	20240123	7300	3.56	20240805	19000	-60.21	20240123	7300	3.56	20240805	2.30	N	413640	500	36 억	9878	N	N	N	N
70	20241021	111250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7580	0	3	0.00	123568490	16561	22.06	7590	7750	7320	9850	5310	7580	7461.41	0.14	1096	8140	7860	7710	7430	7280	7785	7355	36	2270	500	4690	10	1	7206940	546	-26.05	1.99	12	0.23	-291.00	3804.00	19000	20240123	-60.11	7300	20240805	3.84	19000	-60.11	20240123	7300	3.84	20240805	19000	-60.11	20240123	7300	3.84	20240805	2.30	N	413640	500	36 억	9878	N	N	N	N
71	20241021	101256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	-80	5	-1.06	117784760	15800	21.04	7590	7750	7320	9850	5310	7580	7454.73	0.14	1372	8140	7860	7710	7430	7280	7785	7355	36	2270	500	4690	10	1	7206940	541	-25.77	1.97	12	0.22	-291.00	3804.00	19000	20240123	-60.53	7300	20240805	2.74	19000	-60.53	20240123	7300	2.74	20240805	19000	-60.53	20240123	7300	2.74	20240805	2.30	N	413640	500	36 억	9878	N	N	N	N
72	20241021	091253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7360	-220	5	-2.90	31687790	4252	5.66	7590	7750	7320	9850	5310	7580	7452.44	0.14	227	8140	7860	7710	7430	7280	7785	7355	36	2270	500	4690	10	1	7206940	530	-25.29	1.93	12	0.06	-291.00	3804.00	19000	20240123	-61.26	7300	20240805	0.82	19000	-61.26	20240123	7300	0.82	20240805	19000	-61.26	20240123	7300	0.82	20240805	2.30	N	413640	500	36 억	9878	N	N	N	N
73	20241018	161251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7580	-10	5	-0.13	575937790	74828	4.29	7610	7990	7560	9860	5320	7590	7696.89	0.14	-194	10310	8950	8270	6910	6230	8610	6570	36	2270	500	4700	10	1	7206940	546	-26.05	1.99	12	1.04	-291.00	3804.00	19000	20240123	-60.11	7300	20240805	3.84	19000	-60.11	20240123	7300	3.84	20240805	19000	-60.11	20240123	7300	3.84	20240805	2.32	N	413640	500	36 억	10072	N	N	N	N
74	20241018	151324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7590	0	3	0.00	544904880	70738	4.06	7610	7990	7590	9860	5320	7590	7703.14	0.14	-44	10310	8950	8270	6910	6230	8610	6570	36	2270	500	4700	10	1	7206940	547	-26.08	2.00	12	0.98	-291.00	3804.00	19000	20240123	-60.05	7300	20240805	3.97	19000	-60.05	20240123	7300	3.97	20240805	19000	-60.05	20240123	7300	3.97	20240805	2.32	N	413640	500	36 억	10072	N	N	N	N
75	20241018	141324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7670	80	2	1.05	479566170	62147	3.57	7610	7990	7590	9860	5320	7590	7716.64	0.14	-24	10310	8950	8270	6910	6230	8610	6570	36	2270	500	4700	10	1	7206940	553	-26.36	2.02	12	0.86	-291.00	3804.00	19000	20240123	-59.63	7300	20240805	5.07	19000	-59.63	20240123	7300	5.07	20240805	19000	-59.63	20240123	7300	5.07	20240805	2.32	N	413640	500	36 억	10072	N	N	N	N
76	20241018	131309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	110	2	1.45	450379680	58321	3.35	7610	7990	7590	9860	5320	7590	7722.43	0.14	168	10310	8950	8270	6910	6230	8610	6570	36	2270	500	4700	10	1	7206940	555	-26.46	2.02	12	0.81	-291.00	3804.00	19000	20240123	-59.47	7300	20240805	5.48	19000	-59.47	20240123	7300	5.48	20240805	19000	-59.47	20240123	7300	5.48	20240805	2.32	N	413640	500	36 억	10072	N	N	N	N
77	20241018	121318	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7750	160	2	2.11	403023000	52150	2.99	7610	7990	7590	9860	5320	7590	7728.15	0.14	356	10310	8950	8270	6910	6230	8610	6570	36	2270	500	4700	10	1	7206940	559	-26.63	2.04	12	0.72	-291.00	3804.00	19000	20240123	-59.21	7300	20240805	6.16	19000	-59.21	20240123	7300	6.16	20240805	19000	-59.21	20240123	7300	6.16	20240805	2.32	N	413640	500	36 억	10072	N	N	N	N
78	20241018	111316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7720	130	2	1.71	215641400	28269	1.62	7610	7730	7590	9860	5320	7590	7628.19	0.14	3322	10310	8950	8270	6910	6230	8610	6570	36	2270	500	4700	10	1	7206940	556	-26.53	2.03	12	0.39	-291.00	3804.00	19000	20240123	-59.37	7300	20240805	5.75	19000	-59.37	20240123	7300	5.75	20240805	19000	-59.37	20240123	7300	5.75	20240805	2.32	N	413640	500	36 억	10072	N	N	N	N
79	20241018	101300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7660	70	2	0.92	167242880	21956	1.26	7610	7680	7590	9860	5320	7590	7617.18	0.14	2577	10310	8950	8270	6910	6230	8610	6570	36	2270	500	4700	10	1	7206940	552	-26.32	2.01	12	0.30	-291.00	3804.00	19000	20240123	-59.68	7300	20240805	4.93	19000	-59.68	20240123	7300	4.93	20240805	19000	-59.68	20240123	7300	4.93	20240805	2.32	N	413640	500	36 억	10072	N	N	N	N
80	20241018	091259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7670	80	2	1.05	48693460	6386	0.37	7610	7680	7610	9860	5320	7590	7625.03	0.14	-43	10310	8950	8270	6910	6230	8610	6570	36	2270	500	4700	10	1	7206940	553	-26.36	2.02	12	0.09	-291.00	3804.00	19000	20240123	-59.63	7300	20240805	5.07	19000	-59.63	20240123	7300	5.07	20240805	19000	-59.63	20240123	7300	5.07	20240805	2.32	N	413640	500	36 억	10072	N	N	N	N
81	20241017	161255	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7590	-350	5	-4.41	15687843730	1740379	1474.64	7940	9630	7590	10320	5560	7940	9015.79	0.43	-20993	9286	8612	8266	7592	7246	8440	7420	36	2380	500	4920	10	1	7206940	547	-26.08	2.00	12	24.15	-291.00	3804.00	19000	20240123	-60.05	7300	20240805	3.97	19000	-60.05	20240123	7300	3.97	20240805	19000	-60.05	20240123	7300	3.97	20240805	2.25	N	413640	500	36 억	31058	N	N	N	N
82	20241017	151259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7640	-300	5	-3.78	15558188930	1723318	1460.18	7940	9630	7590	10320	5560	7940	9028.04	0.43	-21156	9286	8612	8266	7592	7246	8440	7420	36	2380	500	4920	10	1	7206940	551	-26.25	2.01	12	23.91	-291.00	3804.00	19000	20240123	-59.79	7300	20240805	4.66	19000	-59.79	20240123	7300	4.66	20240805	19000	-59.79	20240123	7300	4.66	20240805	2.25	N	413640	500	36 억	31058	N	N	N	N
83	20241017	141306	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7980	40	2	0.50	15037959520	1655914	1403.07	7940	9630	7720	10320	5560	7940	9081.37	0.43	-30302	9286	8612	8266	7592	7246	8440	7420	36	2380	500	4920	10	1	7206940	575	-27.42	2.10	12	22.98	-291.00	3804.00	19000	20240123	-58.00	7300	20240805	9.32	19000	-58.00	20240123	7300	9.32	20240805	19000	-58.00	20240123	7300	9.32	20240805	2.25	N	413640	500	36 억	31058	N	N	N	N
84	20241017	131258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8430	490	2	6.17	13834700410	1508391	1278.07	7940	9630	7720	10320	5560	7940	9171.83	0.43	-27657	9286	8612	8266	7592	7246	8440	7420	36	2380	500	4920	10	1	7206940	608	-28.97	2.22	12	20.93	-291.00	3804.00	19000	20240123	-55.63	7300	20240805	15.48	19000	-55.63	20240123	7300	15.48	20240805	19000	-55.63	20240123	7300	15.48	20240805	2.25	N	413640	500	36 억	31058	N	N	N	N
85	20241017	121305	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	1060	2	13.35	6239513420	682743	578.49	7940	9630	7720	10320	5560	7940	9138.89	0.43	-29944	9286	8612	8266	7592	7246	8440	7420	36	2380	500	4920	10	1	7206940	649	-30.93	2.37	12	9.47	-291.00	3804.00	19000	20240123	-52.63	7300	20240805	23.29	19000	-52.63	20240123	7300	23.29	20240805	19000	-52.63	20240123	7300	23.29	20240805	2.25	N	413640	500	36 억	31058	N	N	N	N
86	20241017	111302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7960	20	2	0.25	386710880	47820	40.52	7940	8490	7720	10320	5560	7940	8086.80	0.43	-1566	9286	8612	8266	7592	7246	8440	7420	36	2380	500	4920	10	1	7206940	574	-27.35	2.09	12	0.66	-291.00	3804.00	19000	20240123	-58.11	7300	20240805	9.04	19000	-58.11	20240123	7300	9.04	20240805	19000	-58.11	20240123	7300	9.04	20240805	2.25	N	413640	500	36 억	31058	N	N	N	N
87	20241017	101300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7760	-180	5	-2.27	314894360	38775	32.85	7940	8490	7720	10320	5560	7940	8121.07	0.43	-2094	9286	8612	8266	7592	7246	8440	7420	36	2380	500	4920	10	1	7206940	559	-26.67	2.04	12	0.54	-291.00	3804.00	19000	20240123	-59.16	7300	20240805	6.30	19000	-59.16	20240123	7300	6.30	20240805	19000	-59.16	20240123	7300	6.30	20240805	2.25	N	413640	500	36 억	31058	N	N	N	N
88	20241017	091250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7990	50	2	0.63	7857860	988	0.84	7940	7990	7940	10320	5560	7940	7953.30	0.43	-295	9286	8612	8266	7592	7246	8440	7420	36	2380	500	4920	10	1	7206940	576	-27.46	2.10	12	0.01	-291.00	3804.00	19000	20240123	-57.95	7300	20240805	9.45	19000	-57.95	20240123	7300	9.45	20240805	19000	-57.95	20240123	7300	9.45	20240805	2.25	N	413640	500	36 억	31058	N	N	N	N
89	20241016	161243	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7940	-190	5	-2.34	996217010	117347	1415.52	8130	8940	7920	10560	5700	8130	8489.74	0.52	-6594	8350	8240	8170	8060	7990	8295	8115	36	2430	500	5040	10	1	7206940	572	-27.29	2.09	12	1.63	-291.00	3804.00	19000	20240123	-58.21	7300	20240805	8.77	19000	-58.21	20240123	7300	8.77	20240805	19000	-58.21	20240123	7300	8.77	20240805	2.18	N	413640	500	36 억	37652	N	N	N	N
90	20241016	151251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7990	-140	5	-1.72	992580440	116889	1410.00	8130	8940	7920	10560	5700	8130	8491.65	0.52	-6348	8350	8240	8170	8060	7990	8295	8115	36	2430	500	5040	10	1	7206940	576	-27.46	2.10	12	1.62	-291.00	3804.00	19000	20240123	-57.95	7300	20240805	9.45	19000	-57.95	20240123	7300	9.45	20240805	19000	-57.95	20240123	7300	9.45	20240805	2.18	N	413640	500	36 억	37652	N	N	N	N
91	20241016	141254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8030	-100	5	-1.23	971472840	114235	1377.99	8130	8940	7940	10560	5700	8130	8504.16	0.52	-6058	8350	8240	8170	8060	7990	8295	8115	36	2430	500	5040	10	1	7206940	579	-27.59	2.11	12	1.59	-291.00	3804.00	19000	20240123	-57.74	7300	20240805	10.00	19000	-57.74	20240123	7300	10.00	20240805	19000	-57.74	20240123	7300	10.00	20240805	2.18	N	413640	500	36 억	37652	N	N	N	N
92	20241016	131247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7970	-160	5	-1.97	959463480	112726	1359.78	8130	8940	7970	10560	5700	8130	8511.47	0.52	-5440	8350	8240	8170	8060	7990	8295	8115	36	2430	500	5040	10	1	7206940	574	-27.39	2.10	12	1.56	-291.00	3804.00	19000	20240123	-58.05	7300	20240805	9.18	19000	-58.05	20240123	7300	9.18	20240805	19000	-58.05	20240123	7300	9.18	20240805	2.18	N	413640	500	36 억	37652	N	N	N	N
93	20241016	121247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8070	-60	5	-0.74	913170260	106953	1290.14	8130	8940	8020	10560	5700	8130	8538.05	0.52	-1693	8350	8240	8170	8060	7990	8295	8115	36	2430	500	5040	10	1	7206940	582	-27.73	2.12	12	1.48	-291.00	3804.00	19000	20240123	-57.53	7300	20240805	10.55	19000	-57.53	20240123	7300	10.55	20240805	19000	-57.53	20240123	7300	10.55	20240805	2.18	N	413640	500	36 억	37652	N	N	N	N
94	20241016	111245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8150	20	2	0.25	899991590	105329	1270.55	8130	8940	8020	10560	5700	8130	8544.58	0.52	-1529	8350	8240	8170	8060	7990	8295	8115	36	2430	500	5040	10	1	7206940	587	-28.01	2.14	12	1.46	-291.00	3804.00	19000	20240123	-57.11	7300	20240805	11.64	19000	-57.11	20240123	7300	11.64	20240805	19000	-57.11	20240123	7300	11.64	20240805	2.18	N	413640	500	36 억	37652	N	N	N	N
95	20241016	101244	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8050	-80	5	-0.98	846241900	98698	1190.57	8130	8940	8020	10560	5700	8130	8574.05	0.52	-3244	8350	8240	8170	8060	7990	8295	8115	36	2430	500	5040	10	1	7206940	580	-27.66	2.12	12	1.37	-291.00	3804.00	19000	20240123	-57.63	7300	20240805	10.27	19000	-57.63	20240123	7300	10.27	20240805	19000	-57.63	20240123	7300	10.27	20240805	2.18	N	413640	500	36 억	37652	Y	N	N	N
96	20241016	091249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8370	240	2	2.95	31401620	3830	46.20	8130	8370	8050	10560	5700	8130	8198.86	0.52	-675	8350	8240	8170	8060	7990	8295	8115	36	2430	500	5040	10	1	7206940	603	-28.76	2.20	12	0.05	-291.00	3804.00	19000	20240123	-55.95	7300	20240805	14.66	19000	-55.95	20240123	7300	14.66	20240805	19000	-55.95	20240123	7300	14.66	20240805	2.18	N	413640	500	36 억	37652	N	N	N	N
97	20241015	161239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8130	30	2	0.37	67618660	8290	36.56	8100	8280	8100	10530	5670	8100	8156.65	0.53	-719	8753	8426	8043	7716	7333	8590	7880	36	2430	500	5020	10	1	7206940	586	-27.94	2.14	12	0.12	-291.00	3804.00	19000	20240123	-57.21	7300	20240805	11.37	19000	-57.21	20240123	7300	11.37	20240805	19000	-57.21	20240123	7300	11.37	20240805	2.15	N	413640	500	36 억	38312	N	N	N	N
98	20241015	151249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8140	40	2	0.49	67179540	8236	36.32	8100	8280	8100	10530	5670	8100	8156.82	0.53	-701	8753	8426	8043	7716	7333	8590	7880	36	2430	500	5020	10	1	7206940	587	-27.97	2.14	12	0.11	-291.00	3804.00	19000	20240123	-57.16	7300	20240805	11.51	19000	-57.16	20240123	7300	11.51	20240805	19000	-57.16	20240123	7300	11.51	20240805	2.15	N	413640	500	36 억	38312	N	N	N	N
99	20241015	141249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8120	20	2	0.25	62144130	7616	33.59	8100	8280	8100	10530	5670	8100	8159.68	0.53	-159	8753	8426	8043	7716	7333	8590	7880	36	2430	500	5020	10	1	7206940	585	-27.90	2.13	12	0.11	-291.00	3804.00	19000	20240123	-57.26	7300	20240805	11.23	19000	-57.26	20240123	7300	11.23	20240805	19000	-57.26	20240123	7300	11.23	20240805	2.15	N	413640	500	36 억	38312	N	N	N	N
100	20241015	131246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8130	30	2	0.37	42847280	5241	23.11	8100	8280	8100	10530	5670	8100	8175.40	0.53	-159	8753	8426	8043	7716	7333	8590	7880	36	2430	500	5020	10	1	7206940	586	-27.94	2.14	12	0.07	-291.00	3804.00	19000	20240123	-57.21	7300	20240805	11.37	19000	-57.21	20240123	7300	11.37	20240805	19000	-57.21	20240123	7300	11.37	20240805	2.15	N	413640	500	36 억	38312	N	N	N	N
101	20241015	121249	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8140	40	2	0.49	32249810	3938	17.37	8100	8280	8100	10530	5670	8100	8189.39	0.53	-150	8753	8426	8043	7716	7333	8590	7880	36	2430	500	5020	10	1	7206940	587	-27.97	2.14	12	0.05	-291.00	3804.00	19000	20240123	-57.16	7300	20240805	11.51	19000	-57.16	20240123	7300	11.51	20240805	19000	-57.16	20240123	7300	11.51	20240805	2.15	N	413640	500	36 억	38312	N	N	N	N
102	20241015	111253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8180	80	2	0.99	14595640	1781	7.85	8100	8280	8100	10530	5670	8100	8195.19	0.53	-262	8753	8426	8043	7716	7333	8590	7880	36	2430	500	5020	10	1	7206940	590	-28.11	2.15	12	0.02	-291.00	3804.00	19000	20240123	-56.95	7300	20240805	12.05	19000	-56.95	20240123	7300	12.05	20240805	19000	-56.95	20240123	7300	12.05	20240805	2.15	N	413640	500	36 억	38312	N	N	N	N
103	20241015	101250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8180	80	2	0.99	8190090	998	4.40	8100	8280	8100	10530	5670	8100	8206.50	0.53	-257	8753	8426	8043	7716	7333	8590	7880	36	2430	500	5020	10	1	7206940	590	-28.11	2.15	12	0.01	-291.00	3804.00	19000	20240123	-56.95	7300	20240805	12.05	19000	-56.95	20240123	7300	12.05	20240805	19000	-56.95	20240123	7300	12.05	20240805	2.15	N	413640	500	36 억	38312	N	N	N	N
104	20241015	091246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8270	170	2	2.10	6537650	797	3.52	8100	8280	8100	10530	5670	8100	8202.82	0.53	-199	8753	8426	8043	7716	7333	8590	7880	36	2430	500	5020	10	1	7206940	596	-28.42	2.17	12	0.01	-291.00	3804.00	19000	20240123	-56.47	7300	20240805	13.29	19000	-56.47	20240123	7300	13.29	20240805	19000	-56.47	20240123	7300	13.29	20240805	2.15	N	413640	500	36 억	38312	N	N	N	N
105	20241014	161214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8100	330	2	4.25	183386120	22588	211.76	7900	8370	7660	10100	5440	7770	8118.75	0.53	332	7970	7870	7710	7610	7450	7920	7660	36	2330	500	4810	10	1	7206940	584	-27.84	2.13	12	0.31	-291.00	3804.00	19000	20240123	-57.37	7300	20240805	10.96	19000	-57.37	20240123	7300	10.96	20240805	19000	-57.37	20240123	7300	10.96	20240805	2.15	N	413640	500	36 억	38039	N	N	N	N
106	20241014	151230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8130	360	2	4.63	175526210	21619	202.67	7900	8370	7660	10100	5440	7770	8119.07	0.53	-176	7970	7870	7710	7610	7450	7920	7660	36	2330	500	4810	10	1	7206940	586	-27.94	2.14	12	0.30	-291.00	3804.00	19000	20240123	-57.21	7300	20240805	11.37	19000	-57.21	20240123	7300	11.37	20240805	19000	-57.21	20240123	7300	11.37	20240805	2.15	N	413640	500	36 억	38039	N	N	N	N
107	20241014	141228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8190	420	2	5.41	169124870	20837	195.34	7900	8370	7660	10100	5440	7770	8116.57	0.53	-143	7970	7870	7710	7610	7450	7920	7660	36	2330	500	4810	10	1	7206940	590	-28.14	2.15	12	0.29	-291.00	3804.00	19000	20240123	-56.89	7300	20240805	12.19	19000	-56.89	20240123	7300	12.19	20240805	19000	-56.89	20240123	7300	12.19	20240805	2.15	N	413640	500	36 억	38039	N	N	N	N
108	20241014	131227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8090	320	2	4.12	148734430	18334	171.88	7900	8370	7660	10100	5440	7770	8112.49	0.53	-82	7970	7870	7710	7610	7450	7920	7660	36	2330	500	4810	10	1	7206940	583	-27.80	2.13	12	0.25	-291.00	3804.00	19000	20240123	-57.42	7300	20240805	10.82	19000	-57.42	20240123	7300	10.82	20240805	19000	-57.42	20240123	7300	10.82	20240805	2.15	N	413640	500	36 억	38039	N	N	N	N
109	20241014	121218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8130	360	2	4.63	144038420	17752	166.42	7900	8370	7660	10100	5440	7770	8113.93	0.53	-32	7970	7870	7710	7610	7450	7920	7660	36	2330	500	4810	10	1	7206940	586	-27.94	2.14	12	0.25	-291.00	3804.00	19000	20240123	-57.21	7300	20240805	11.37	19000	-57.21	20240123	7300	11.37	20240805	19000	-57.21	20240123	7300	11.37	20240805	2.15	N	413640	500	36 억	38039	N	N	N	N
110	20241014	111218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8130	360	2	4.63	139077940	17141	160.69	7900	8370	7660	10100	5440	7770	8113.76	0.53	-27	7970	7870	7710	7610	7450	7920	7660	36	2330	500	4810	10	1	7206940	586	-27.94	2.14	12	0.24	-291.00	3804.00	19000	20240123	-57.21	7300	20240805	11.37	19000	-57.21	20240123	7300	11.37	20240805	19000	-57.21	20240123	7300	11.37	20240805	2.15	N	413640	500	36 억	38039	N	N	N	N
111	20241014	101220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8190	420	2	5.41	98380810	12193	114.31	7900	8370	7660	10100	5440	7770	8068.63	0.53	-211	7970	7870	7710	7610	7450	7920	7660	36	2330	500	4810	10	1	7206940	590	-28.14	2.15	12	0.17	-291.00	3804.00	19000	20240123	-56.89	7300	20240805	12.19	19000	-56.89	20240123	7300	12.19	20240805	19000	-56.89	20240123	7300	12.19	20240805	2.15	N	413640	500	36 억	38039	N	N	N	N
112	20241014	091222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7820	50	2	0.64	750090	96	0.90	7900	7900	7660	10100	5440	7770	7813.44	0.53	-1	7970	7870	7710	7610	7450	7920	7660	36	2330	500	4810	10	1	7206940	564	-26.87	2.06	12	0.00	-291.00	3804.00	19000	20240123	-58.84	7300	20240805	7.12	19000	-58.84	20240123	7300	7.12	20240805	19000	-58.84	20240123	7300	7.12	20240805	2.15	N	413640	500	36 억	38039	N	N	N	N
113	20241011	161158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	190	2	2.51	81140210	10667	285.14	7580	7810	7550	9850	5310	7580	7606.66	0.54	-1129	7806	7692	7626	7512	7446	7660	7480	36	2270	500	4690	10	1	7206940	560	-26.70	2.04	12	0.15	-291.00	3804.00	19000	20240123	-59.11	7300	20240805	6.44	19000	-59.11	20240123	7300	6.44	20240805	19000	-59.11	20240123	7300	6.44	20240805	2.18	N	413640	500	36 억	39168	N	N	N	N
114	20241011	151215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	120	2	1.58	80844930	10629	284.12	7580	7810	7550	9850	5310	7580	7606.07	0.54	-1114	7806	7692	7626	7512	7446	7660	7480	36	2270	500	4690	10	1	7206940	555	-26.46	2.02	12	0.15	-291.00	3804.00	19000	20240123	-59.47	7300	20240805	5.48	19000	-59.47	20240123	7300	5.48	20240805	19000	-59.47	20240123	7300	5.48	20240805	2.18	N	413640	500	36 억	39168	N	N	N	N
115	20241011	141220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	-20	5	-0.26	58385310	7711	206.12	7580	7630	7550	9850	5310	7580	7571.69	0.54	-878	7806	7692	7626	7512	7446	7660	7480	36	2270	500	4690	10	1	7206940	545	-25.98	1.99	12	0.11	-291.00	3804.00	19000	20240123	-60.21	7300	20240805	3.56	19000	-60.21	20240123	7300	3.56	20240805	19000	-60.21	20240123	7300	3.56	20240805	2.18	N	413640	500	36 억	39168	N	N	N	N
116	20241011	131220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7570	-10	5	-0.13	55112110	7278	194.55	7580	7630	7560	9850	5310	7580	7572.43	0.54	-730	7806	7692	7626	7512	7446	7660	7480	36	2270	500	4690	10	1	7206940	546	-26.01	1.99	12	0.10	-291.00	3804.00	19000	20240123	-60.16	7300	20240805	3.70	19000	-60.16	20240123	7300	3.70	20240805	19000	-60.16	20240123	7300	3.70	20240805	2.18	N	413640	500	36 억	39168	N	N	N	N
117	20241011	121212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7570	-10	5	-0.13	47172900	6231	166.56	7580	7630	7560	9850	5310	7580	7570.68	0.54	-361	7806	7692	7626	7512	7446	7660	7480	36	2270	500	4690	10	1	7206940	546	-26.01	1.99	12	0.09	-291.00	3804.00	19000	20240123	-60.16	7300	20240805	3.70	19000	-60.16	20240123	7300	3.70	20240805	19000	-60.16	20240123	7300	3.70	20240805	2.18	N	413640	500	36 억	39168	N	N	N	N
118	20241011	111214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	-20	5	-0.26	35361120	4671	124.86	7580	7630	7560	9850	5310	7580	7570.35	0.54	72	7806	7692	7626	7512	7446	7660	7480	36	2270	500	4690	10	1	7206940	545	-25.98	1.99	12	0.06	-291.00	3804.00	19000	20240123	-60.21	7300	20240805	3.56	19000	-60.21	20240123	7300	3.56	20240805	19000	-60.21	20240123	7300	3.56	20240805	2.18	N	413640	500	36 억	39168	N	N	N	N
119	20241011	101222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7580	0	3	0.00	27429490	3622	96.82	7580	7630	7560	9850	5310	7580	7573.02	0.54	87	7806	7692	7626	7512	7446	7660	7480	36	2270	500	4690	10	1	7206940	546	-26.05	1.99	12	0.05	-291.00	3804.00	19000	20240123	-60.11	7300	20240805	3.84	19000	-60.11	20240123	7300	3.84	20240805	19000	-60.11	20240123	7300	3.84	20240805	2.18	N	413640	500	36 억	39168	N	N	N	N
120	20241011	091217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	20	2	0.26	136460	18	0.48	7580	7600	7580	9850	5310	7580	7581.11	0.54	-1	7806	7692	7626	7512	7446	7660	7480	36	2270	500	4690	10	1	7206940	548	-26.12	2.00	12	0.00	-291.00	3804.00	19000	20240123	-60.00	7300	20240805	4.11	19000	-60.00	20240123	7300	4.11	20240805	19000	-60.00	20240123	7300	4.11	20240805	2.18	N	413640	500	36 억	39168	N	N	N	N
121	20241010	161245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7580	0	3	0.00	28161040	3711	30.44	7590	7740	7560	9850	5310	7580	7588.53	0.54	-9	7846	7712	7566	7432	7286	7780	7500	36	2270	500	4690	10	1	7206940	546	-26.05	1.99	12	0.05	-291.00	3804.00	19000	20240123	-60.11	7300	20240805	3.84	19000	-60.11	20240123	7300	3.84	20240805	19000	-60.11	20240123	7300	3.84	20240805	2.18	N	413640	500	36 억	39177	N	N	N	N
122	20241010	151304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7580	0	3	0.00	25765430	3395	27.85	7590	7740	7560	9850	5310	7580	7589.23	0.54	35	7846	7712	7566	7432	7286	7780	7500	36	2270	500	4690	10	1	7206940	546	-26.05	1.99	12	0.05	-291.00	3804.00	19000	20240123	-60.11	7300	20240805	3.84	19000	-60.11	20240123	7300	3.84	20240805	19000	-60.11	20240123	7300	3.84	20240805	2.18	N	413640	500	36 억	39177	N	N	N	N
123	20241010	141257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7590	10	2	0.13	23908240	3150	25.84	7590	7740	7560	9850	5310	7580	7589.92	0.54	46	7846	7712	7566	7432	7286	7780	7500	36	2270	500	4690	10	1	7206940	547	-26.08	2.00	12	0.04	-291.00	3804.00	19000	20240123	-60.05	7300	20240805	3.97	19000	-60.05	20240123	7300	3.97	20240805	19000	-60.05	20240123	7300	3.97	20240805	2.18	N	413640	500	36 억	39177	N	N	N	N
124	20241010	131253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	20	2	0.26	22921820	3020	24.77	7590	7740	7560	9850	5310	7580	7590.01	0.54	48	7846	7712	7566	7432	7286	7780	7500	36	2270	500	4690	10	1	7206940	548	-26.12	2.00	12	0.04	-291.00	3804.00	19000	20240123	-60.00	7300	20240805	4.11	19000	-60.00	20240123	7300	4.11	20240805	19000	-60.00	20240123	7300	4.11	20240805	2.18	N	413640	500	36 억	39177	N	N	N	N
125	20241010	121254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7570	-10	5	-0.13	21073230	2776	22.77	7590	7740	7560	9850	5310	7580	7591.22	0.54	98	7846	7712	7566	7432	7286	7780	7500	36	2270	500	4690	10	1	7206940	546	-26.01	1.99	12	0.04	-291.00	3804.00	19000	20240123	-60.16	7300	20240805	3.70	19000	-60.16	20240123	7300	3.70	20240805	19000	-60.16	20240123	7300	3.70	20240805	2.18	N	413640	500	36 억	39177	N	N	N	N
126	20241010	111252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7570	-10	5	-0.13	13751590	1808	14.83	7590	7740	7560	9850	5310	7580	7605.97	0.54	98	7846	7712	7566	7432	7286	7780	7500	36	2270	500	4690	10	1	7206940	546	-26.01	1.99	12	0.03	-291.00	3804.00	19000	20240123	-60.16	7300	20240805	3.70	19000	-60.16	20240123	7300	3.70	20240805	19000	-60.16	20240123	7300	3.70	20240805	2.18	N	413640	500	36 억	39177	N	N	N	N
127	20241010	101250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7670	90	2	1.19	7345390	963	7.90	7590	7740	7590	9850	5310	7580	7627.61	0.54	26	7846	7712	7566	7432	7286	7780	7500	36	2270	500	4690	10	1	7206940	553	-26.36	2.02	12	0.01	-291.00	3804.00	19000	20240123	-59.63	7300	20240805	5.07	19000	-59.63	20240123	7300	5.07	20240805	19000	-59.63	20240123	7300	5.07	20240805	2.18	N	413640	500	36 억	39177	N	N	N	N
128	20241010	091256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7590	10	2	0.13	288420	38	0.31	7590	7590	7590	9850	5310	7580	7590.00	0.54	29	7846	7712	7566	7432	7286	7780	7500	36	2270	500	4690	10	1	7206940	547	-26.08	2.00	12	0.00	-291.00	3804.00	19000	20240123	-60.05	7300	20240805	3.97	19000	-60.05	20240123	7300	3.97	20240805	19000	-60.05	20240123	7300	3.97	20240805	2.18	N	413640	500	36 억	39177	N	N	N	N
129	20241008	161241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7580	-140	5	-1.81	91785620	12175	153.94	7420	7700	7420	10030	5410	7720	7538.82	0.54	611	7873	7796	7693	7616	7513	7810	7630	36	2310	500	4780	10	1	7206940	546	-26.05	1.99	12	0.17	-291.00	3804.00	19000	20240123	-60.11	7300	20240805	3.84	19000	-60.11	20240123	7300	3.84	20240805	19000	-60.11	20240123	7300	3.84	20240805	2.18	N	413640	500	36 억	38566	N	N	N	N
130	20241008	151253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	-160	5	-2.07	90558130	12013	151.89	7420	7700	7420	10030	5410	7720	7538.34	0.54	616	7873	7796	7693	7616	7513	7810	7630	36	2310	500	4780	10	1	7206940	545	-25.98	1.99	12	0.17	-291.00	3804.00	19000	20240123	-60.21	7300	20240805	3.56	19000	-60.21	20240123	7300	3.56	20240805	19000	-60.21	20240123	7300	3.56	20240805	2.18	N	413640	500	36 억	38566	N	N	N	N
131	20241008	141247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	-120	5	-1.55	83937580	11139	140.84	7420	7700	7420	10030	5410	7720	7535.47	0.54	617	7873	7796	7693	7616	7513	7810	7630	36	2310	500	4780	10	1	7206940	548	-26.12	2.00	12	0.15	-291.00	3804.00	19000	20240123	-60.00	7300	20240805	4.11	19000	-60.00	20240123	7300	4.11	20240805	19000	-60.00	20240123	7300	4.11	20240805	2.18	N	413640	500	36 억	38566	N	N	N	N
132	20241008	131245	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	-170	5	-2.20	75555430	10035	126.88	7420	7700	7420	10030	5410	7720	7529.19	0.54	619	7873	7796	7693	7616	7513	7810	7630	36	2310	500	4780	10	1	7206940	544	-25.95	1.98	12	0.14	-291.00	3804.00	19000	20240123	-60.26	7300	20240805	3.42	19000	-60.26	20240123	7300	3.42	20240805	19000	-60.26	20240123	7300	3.42	20240805	2.18	N	413640	500	36 억	38566	N	N	N	N
133	20241008	121247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7660	-60	5	-0.78	71115680	9450	119.48	7420	7700	7420	10030	5410	7720	7525.47	0.54	639	7873	7796	7693	7616	7513	7810	7630	36	2310	500	4780	10	1	7206940	552	-26.32	2.01	12	0.13	-291.00	3804.00	19000	20240123	-59.68	7300	20240805	4.93	19000	-59.68	20240123	7300	4.93	20240805	19000	-59.68	20240123	7300	4.93	20240805	2.18	N	413640	500	36 억	38566	N	N	N	N
134	20241008	111246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7620	-100	5	-1.30	65416640	8701	110.01	7420	7670	7420	10030	5410	7720	7518.29	0.54	651	7873	7796	7693	7616	7513	7810	7630	36	2310	500	4780	10	1	7206940	549	-26.19	2.00	12	0.12	-291.00	3804.00	19000	20240123	-59.89	7300	20240805	4.38	19000	-59.89	20240123	7300	4.38	20240805	19000	-59.89	20240123	7300	4.38	20240805	2.18	N	413640	500	36 억	38566	N	N	N	N
135	20241008	101246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7610	-110	5	-1.42	40442030	5387	68.11	7420	7670	7420	10030	5410	7720	7507.34	0.54	651	7873	7796	7693	7616	7513	7810	7630	36	2310	500	4780	10	1	7206940	548	-26.15	2.00	12	0.07	-291.00	3804.00	19000	20240123	-59.95	7300	20240805	4.25	19000	-59.95	20240123	7300	4.25	20240805	19000	-59.95	20240123	7300	4.25	20240805	2.18	N	413640	500	36 억	38566	N	N	N	N
136	20241008	091250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7650	-70	5	-0.91	25896780	3470	43.87	7420	7670	7420	10030	5410	7720	7463.05	0.54	653	7873	7796	7693	7616	7513	7810	7630	36	2310	500	4780	10	1	7206940	551	-26.29	2.01	12	0.05	-291.00	3804.00	19000	20240123	-59.74	7300	20240805	4.79	19000	-59.74	20240123	7300	4.79	20240805	19000	-59.74	20240123	7300	4.79	20240805	2.18	N	413640	500	36 억	38566	N	N	N	N
137	20241007	161305	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7720	0	3	0.00	60917120	7909	150.65	7720	7770	7590	10030	5410	7720	7702.25	0.53	52	7820	7770	7710	7660	7600	7795	7685	36	2310	500	4780	10	1	7206940	556	-26.53	2.03	12	0.11	-291.00	3804.00	19000	20240123	-59.37	7300	20240805	5.75	19000	-59.37	20240123	7300	5.75	20240805	19000	-59.37	20240123	7300	5.75	20240805	2.18	N	413640	500	36 억	38514	N	N	N	N
138	20241007	151216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7720	0	3	0.00	48927960	6356	121.07	7720	7770	7590	10030	5410	7720	7697.92	0.53	96	7820	7770	7710	7660	7600	7795	7685	36	2310	500	4780	10	1	7206940	556	-26.53	2.03	12	0.09	-291.00	3804.00	19000	20240123	-59.37	7300	20240805	5.75	19000	-59.37	20240123	7300	5.75	20240805	19000	-59.37	20240123	7300	5.75	20240805	2.18	N	413640	500	36 억	38514	N	N	N	N
139	20241007	141234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7720	0	3	0.00	47919140	6225	118.57	7720	7770	7590	10030	5410	7720	7697.85	0.53	96	7820	7770	7710	7660	7600	7795	7685	36	2310	500	4780	10	1	7206940	556	-26.53	2.03	12	0.09	-291.00	3804.00	19000	20240123	-59.37	7300	20240805	5.75	19000	-59.37	20240123	7300	5.75	20240805	19000	-59.37	20240123	7300	5.75	20240805	2.18	N	413640	500	36 억	38514	N	N	N	N
140	20241007	131204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7710	-10	5	-0.13	38788670	5039	95.98	7720	7770	7590	10030	5410	7720	7697.69	0.53	96	7820	7770	7710	7660	7600	7795	7685	36	2310	500	4780	10	1	7206940	556	-26.49	2.03	12	0.07	-291.00	3804.00	19000	20240123	-59.42	7300	20240805	5.62	19000	-59.42	20240123	7300	5.62	20240805	19000	-59.42	20240123	7300	5.62	20240805	2.18	N	413640	500	36 억	38514	N	N	N	N
141	20241007	121230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7710	-10	5	-0.13	36437060	4734	90.17	7720	7770	7590	10030	5410	7720	7696.89	0.53	96	7820	7770	7710	7660	7600	7795	7685	36	2310	500	4780	10	1	7206940	556	-26.49	2.03	12	0.07	-291.00	3804.00	19000	20240123	-59.42	7300	20240805	5.62	19000	-59.42	20240123	7300	5.62	20240805	19000	-59.42	20240123	7300	5.62	20240805	2.18	N	413640	500	36 억	38514	N	N	N	N
142	20241007	111148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7690	-30	5	-0.39	29217470	3797	72.32	7720	7770	7590	10030	5410	7720	7694.88	0.53	96	7820	7770	7710	7660	7600	7795	7685	36	2310	500	4780	10	1	7206940	554	-26.43	2.02	12	0.05	-291.00	3804.00	19000	20240123	-59.53	7300	20240805	5.34	19000	-59.53	20240123	7300	5.34	20240805	19000	-59.53	20240123	7300	5.34	20240805	2.18	N	413640	500	36 억	38514	N	N	N	N
143	20241007	101141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7720	0	3	0.00	26463410	3439	65.50	7720	7770	7590	10030	5410	7720	7695.09	0.53	97	7820	7770	7710	7660	7600	7795	7685	36	2310	500	4780	10	1	7206940	556	-26.53	2.03	12	0.05	-291.00	3804.00	19000	20240123	-59.37	7300	20240805	5.75	19000	-59.37	20240123	7300	5.75	20240805	19000	-59.37	20240123	7300	5.75	20240805	2.18	N	413640	500	36 억	38514	N	N	N	N
144	20241007	091224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7720	0	3	0.00	9322570	1208	23.01	7720	7770	7710	10030	5410	7720	7717.36	0.53	67	7820	7770	7710	7660	7600	7795	7685	36	2310	500	4780	10	1	7206940	556	-26.53	2.03	12	0.02	-291.00	3804.00	19000	20240123	-59.37	7300	20240805	5.75	19000	-59.37	20240123	7300	5.75	20240805	19000	-59.37	20240123	7300	5.75	20240805	2.18	N	413640	500	36 억	38514	N	N	N	N
145	20241004	161105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7720	-20	5	-0.26	40432990	5250	58.46	7700	7760	7650	10060	5420	7740	7701.52	0.55	-1103	7913	7826	7773	7686	7633	7800	7660	36	2320	500	4790	10	1	7206940	556	-26.53	2.03	12	0.07	-291.00	3804.00	19000	20240123	-59.37	7300	20240805	5.75	19000	-59.37	20240123	7300	5.75	20240805	19000	-59.37	20240123	7300	5.75	20240805	2.19	N	413640	500	36 억	39617	N	N	N	N
146	20241004	151124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7710	-30	5	-0.39	38750030	5032	56.03	7700	7760	7650	10060	5420	7740	7700.72	0.55	-1074	7913	7826	7773	7686	7633	7800	7660	36	2320	500	4790	10	1	7206940	556	-26.49	2.03	12	0.07	-291.00	3804.00	19000	20240123	-59.42	7300	20240805	5.62	19000	-59.42	20240123	7300	5.62	20240805	19000	-59.42	20240123	7300	5.62	20240805	2.19	N	413640	500	36 억	39617	N	N	N	N
147	20241004	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7720	-20	5	-0.26	28366000	3686	41.04	7700	7760	7650	10060	5420	7740	7695.60	0.55	-793	7913	7826	7773	7686	7633	7800	7660	36	2320	500	4790	10	1	7206940	556	-26.53	2.03	12	0.05	-291.00	3804.00	19000	20240123	-59.37	7300	20240805	5.75	19000	-59.37	20240123	7300	5.75	20240805	19000	-59.37	20240123	7300	5.75	20240805	2.19	N	413640	500	36 억	39617	N	N	N	N
148	20241004	131122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	-40	5	-0.52	26585450	3455	38.47	7700	7760	7650	10060	5420	7740	7694.78	0.55	-735	7913	7826	7773	7686	7633	7800	7660	36	2320	500	4790	10	1	7206940	555	-26.46	2.02	12	0.05	-291.00	3804.00	19000	20240123	-59.47	7300	20240805	5.48	19000	-59.47	20240123	7300	5.48	20240805	19000	-59.47	20240123	7300	5.48	20240805	2.19	N	413640	500	36 억	39617	N	N	N	N
149	20241004	121117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7720	-20	5	-0.26	17212970	2238	24.92	7700	7760	7650	10060	5420	7740	7691.23	0.55	-276	7913	7826	7773	7686	7633	7800	7660	36	2320	500	4790	10	1	7206940	556	-26.53	2.03	12	0.03	-291.00	3804.00	19000	20240123	-59.37	7300	20240805	5.75	19000	-59.37	20240123	7300	5.75	20240805	19000	-59.37	20240123	7300	5.75	20240805	2.19	N	413640	500	36 억	39617	N	N	N	N
150	20241004	111108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	-40	5	-0.52	15937100	2073	23.08	7700	7760	7650	10060	5420	7740	7687.94	0.55	-236	7913	7826	7773	7686	7633	7800	7660	36	2320	500	4790	10	1	7206940	555	-26.46	2.02	12	0.03	-291.00	3804.00	19000	20240123	-59.47	7300	20240805	5.48	19000	-59.47	20240123	7300	5.48	20240805	19000	-59.47	20240123	7300	5.48	20240805	2.19	N	413640	500	36 억	39617	N	N	N	N
151	20241004	101113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7730	-10	5	-0.13	11962680	1558	17.35	7700	7760	7650	10060	5420	7740	7678.23	0.55	-93	7913	7826	7773	7686	7633	7800	7660	36	2320	500	4790	10	1	7206940	557	-26.56	2.03	12	0.02	-291.00	3804.00	19000	20240123	-59.32	7300	20240805	5.89	19000	-59.32	20240123	7300	5.89	20240805	19000	-59.32	20240123	7300	5.89	20240805	2.19	N	413640	500	36 억	39617	N	N	N	N
152	20241004	091118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7760	20	2	0.26	908660	118	1.31	7700	7760	7700	10060	5420	7740	7700.51	0.55	-17	7913	7826	7773	7686	7633	7800	7660	36	2320	500	4790	10	1	7206940	559	-26.67	2.04	12	0.00	-291.00	3804.00	19000	20240123	-59.16	7300	20240805	6.30	19000	-59.16	20240123	7300	6.30	20240805	19000	-59.16	20240123	7300	6.30	20240805	2.19	N	413640	500	36 억	39617	N	N	N	N
153	20241002	161104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7740	-60	5	-0.77	69762470	8981	35.33	7810	7860	7720	10140	5460	7800	7767.78	0.60	-3692	8220	8010	7880	7670	7540	7945	7605	36	2340	500	4830	10	1	7206940	558	-26.60	2.03	12	0.12	-291.00	3804.00	19000	20240123	-59.26	7300	20240805	6.03	19000	-59.26	20240123	7300	6.03	20240805	19000	-59.26	20240123	7300	6.03	20240805	2.20	N	413640	500	36 억	43309	N	N	N	N
154	20241002	151119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7750	-50	5	-0.64	67881580	8738	34.37	7810	7860	7720	10140	5460	7800	7768.55	0.60	-3637	8220	8010	7880	7670	7540	7945	7605	36	2340	500	4830	10	1	7206940	559	-26.63	2.04	12	0.12	-291.00	3804.00	19000	20240123	-59.21	7300	20240805	6.16	19000	-59.21	20240123	7300	6.16	20240805	19000	-59.21	20240123	7300	6.16	20240805	2.20	N	413640	500	36 억	43309	N	N	N	N
155	20241002	141120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7780	-20	5	-0.26	41940710	5387	21.19	7810	7860	7720	10140	5460	7800	7785.54	0.60	-1062	8220	8010	7880	7670	7540	7945	7605	36	2340	500	4830	10	1	7206940	561	-26.74	2.05	12	0.07	-291.00	3804.00	19000	20240123	-59.05	7300	20240805	6.58	19000	-59.05	20240123	7300	6.58	20240805	19000	-59.05	20240123	7300	6.58	20240805	2.20	N	413640	500	36 억	43309	N	N	N	N
156	20241002	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7860	60	2	0.77	40704530	5228	20.57	7810	7860	7720	10140	5460	7800	7785.87	0.60	-1049	8220	8010	7880	7670	7540	7945	7605	36	2340	500	4830	10	1	7206940	566	-27.01	2.07	12	0.07	-291.00	3804.00	19000	20240123	-58.63	7300	20240805	7.67	19000	-58.63	20240123	7300	7.67	20240805	19000	-58.63	20240123	7300	7.67	20240805	2.20	N	413640	500	36 억	43309	N	N	N	N
157	20241002	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7810	10	2	0.13	33298570	4282	16.85	7810	7830	7720	10140	5460	7800	7776.41	0.60	-1270	8220	8010	7880	7670	7540	7945	7605	36	2340	500	4830	10	1	7206940	563	-26.84	2.05	12	0.06	-291.00	3804.00	19000	20240123	-58.89	7300	20240805	6.99	19000	-58.89	20240123	7300	6.99	20240805	19000	-58.89	20240123	7300	6.99	20240805	2.20	N	413640	500	36 억	43309	N	N	N	N
158	20241002	111056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7780	-20	5	-0.26	24651920	3175	12.49	7810	7830	7720	10140	5460	7800	7764.38	0.60	-1268	8220	8010	7880	7670	7540	7945	7605	36	2340	500	4830	10	1	7206940	561	-26.74	2.05	12	0.04	-291.00	3804.00	19000	20240123	-59.05	7300	20240805	6.58	19000	-59.05	20240123	7300	6.58	20240805	19000	-59.05	20240123	7300	6.58	20240805	2.20	N	413640	500	36 억	43309	N	N	N	N
159	20241002	101051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7780	-20	5	-0.26	22138600	2851	11.22	7810	7830	7720	10140	5460	7800	7765.21	0.60	-1109	8220	8010	7880	7670	7540	7945	7605	36	2340	500	4830	10	1	7206940	561	-26.74	2.05	12	0.04	-291.00	3804.00	19000	20240123	-59.05	7300	20240805	6.58	19000	-59.05	20240123	7300	6.58	20240805	19000	-59.05	20240123	7300	6.58	20240805	2.20	N	413640	500	36 억	43309	N	N	N	N
160	20241002	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7750	-50	5	-0.64	6539190	842	3.31	7810	7810	7720	10140	5460	7800	7766.26	0.60	-465	8220	8010	7880	7670	7540	7945	7605	36	2340	500	4830	10	1	7206940	559	-26.63	2.04	12	0.01	-291.00	3804.00	19000	20240123	-59.21	7300	20240805	6.16	19000	-59.21	20240123	7300	6.16	20240805	19000	-59.21	20240123	7300	6.16	20240805	2.20	N	413640	500	36 억	43309	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History