KissMeData/052790/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	160602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6600	-210	5	-3.08	196095200	29431	85.27	6880	6880	6600	8850	4770	6810	6662.90	48.26	1205	7016	6912	6796	6692	6576	6965	6745	57	2040	500	4760	10	1	11330638	748	2.20	0.30	12	0.26	3004.00	22339.00	13900	20231110	-52.52	5980	20241002	10.37	11350	-41.85	20240130	5980	10.37	20241002	13900	-52.52	20231110	5980	10.37	20241002	2.82	N	052790	500	56 억	5468516	N	N	N	N
3	20241031	150608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6630	-180	5	-2.64	177989750	26693	77.33	6880	6880	6610	8850	4770	6810	6668.03	48.26	1665	7016	6912	6796	6692	6576	6965	6745	57	2040	500	4760	10	1	11330638	751	2.21	0.30	12	0.24	3004.00	22339.00	13900	20231110	-52.30	5980	20241002	10.87	11350	-41.59	20240130	5980	10.87	20241002	13900	-52.30	20231110	5980	10.87	20241002	2.82	N	052790	500	56 억	5468516	N	N	N	N
4	20241031	140608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6650	-160	5	-2.35	155811270	23350	67.65	6880	6880	6610	8850	4770	6810	6672.86	48.26	1560	7016	6912	6796	6692	6576	6965	6745	57	2040	500	4760	10	1	11330638	753	2.21	0.30	12	0.21	3004.00	22339.00	13900	20231110	-52.16	5980	20241002	11.20	11350	-41.41	20240130	5980	11.20	20241002	13900	-52.16	20231110	5980	11.20	20241002	2.82	N	052790	500	56 억	5468516	N	N	N	N
5	20241031	130607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6690	-120	5	-1.76	124953040	18699	54.17	6880	6880	6610	8850	4770	6810	6682.34	48.26	2174	7016	6912	6796	6692	6576	6965	6745	57	2040	500	4760	10	1	11330638	758	2.23	0.30	12	0.17	3004.00	22339.00	13900	20231110	-51.87	5980	20241002	11.87	11350	-41.06	20240130	5980	11.87	20241002	13900	-51.87	20231110	5980	11.87	20241002	2.82	N	052790	500	56 억	5468516	N	N	N	N
6	20241031	120607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	-130	5	-1.91	112027270	16754	48.54	6880	6880	6610	8850	4770	6810	6686.60	48.26	2195	7016	6912	6796	6692	6576	6965	6745	57	2040	500	4760	10	1	11330638	757	2.22	0.30	12	0.15	3004.00	22339.00	13900	20231110	-51.94	5980	20241002	11.71	11350	-41.15	20240130	5980	11.71	20241002	13900	-51.94	20231110	5980	11.71	20241002	2.82	N	052790	500	56 억	5468516	N	N	N	N
7	20241031	110608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6640	-170	5	-2.50	94691860	14156	41.01	6880	6880	6610	8850	4770	6810	6689.17	48.26	1944	7016	6912	6796	6692	6576	6965	6745	57	2040	500	4760	10	1	11330638	752	2.21	0.30	12	0.12	3004.00	22339.00	13900	20231110	-52.23	5980	20241002	11.04	11350	-41.50	20240130	5980	11.04	20241002	13900	-52.23	20231110	5980	11.04	20241002	2.82	N	052790	500	56 억	5468516	N	N	N	N
8	20241031	100607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6660	-150	5	-2.20	55812170	8321	24.11	6880	6880	6610	8850	4770	6810	6707.39	48.26	-1258	7016	6912	6796	6692	6576	6965	6745	57	2040	500	4760	10	1	11330638	755	2.22	0.30	12	0.07	3004.00	22339.00	13900	20231110	-52.09	5980	20241002	11.37	11350	-41.32	20240130	5980	11.37	20241002	13900	-52.09	20231110	5980	11.37	20241002	2.82	N	052790	500	56 억	5468516	N	N	N	N
9	20241031	090605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	-60	5	-0.88	18815810	2780	8.05	6880	6880	6700	8850	4770	6810	6768.28	48.26	-512	7016	6912	6796	6692	6576	6965	6745	57	2040	500	4760	10	1	11330638	765	2.25	0.30	12	0.02	3004.00	22339.00	13900	20231110	-51.44	5980	20241002	12.88	11350	-40.53	20240130	5980	12.88	20241002	13900	-51.44	20231110	5980	12.88	20241002	2.82	N	052790	500	56 억	5468516	N	N	N	N
10	20241030	160603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	140	2	2.10	230649010	33943	41.69	6750	6900	6680	8670	4670	6670	6795.14	48.29	-3078	7176	6922	6746	6492	6316	7050	6620	57	2000	500	4660	10	1	11330638	772	2.27	0.30	12	0.30	3004.00	22339.00	13900	20231110	-51.01	5980	20241002	13.88	11350	-40.00	20240130	5980	13.88	20241002	13900	-51.01	20231110	5980	13.88	20241002	2.96	N	052790	500	56 억	5471540	N	N	N	N
11	20241030	150617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	130	2	1.95	188815950	27783	34.12	6750	6900	6680	8670	4670	6670	6796.10	48.29	1653	7176	6922	6746	6492	6316	7050	6620	57	2000	500	4660	10	1	11330638	770	2.26	0.30	12	0.25	3004.00	22339.00	13900	20231110	-51.08	5980	20241002	13.71	11350	-40.09	20240130	5980	13.71	20241002	13900	-51.08	20231110	5980	13.71	20241002	2.96	N	052790	500	56 억	5471540	N	N	N	N
12	20241030	140609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6840	170	2	2.55	161402580	23759	29.18	6750	6900	6680	8670	4670	6670	6793.32	48.29	4200	7176	6922	6746	6492	6316	7050	6620	57	2000	500	4660	10	1	11330638	775	2.28	0.31	12	0.21	3004.00	22339.00	13900	20231110	-50.79	5980	20241002	14.38	11350	-39.74	20240130	5980	14.38	20241002	13900	-50.79	20231110	5980	14.38	20241002	2.96	N	052790	500	56 억	5471540	N	N	N	N
13	20241030	130609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6880	210	2	3.15	153377850	22585	27.74	6750	6900	6680	8670	4670	6670	6791.14	48.29	4020	7176	6922	6746	6492	6316	7050	6620	57	2000	500	4660	10	1	11330638	780	2.29	0.31	12	0.20	3004.00	22339.00	13900	20231110	-50.50	5980	20241002	15.05	11350	-39.38	20240130	5980	15.05	20241002	13900	-50.50	20231110	5980	15.05	20241002	2.96	N	052790	500	56 억	5471540	N	N	N	N
14	20241030	120616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6820	150	2	2.25	130864700	19291	23.69	6750	6850	6680	8670	4670	6670	6783.72	48.29	2799	7176	6922	6746	6492	6316	7050	6620	57	2000	500	4660	10	1	11330638	773	2.27	0.31	12	0.17	3004.00	22339.00	13900	20231110	-50.94	5980	20241002	14.05	11350	-39.91	20240130	5980	14.05	20241002	13900	-50.94	20231110	5980	14.05	20241002	2.96	N	052790	500	56 억	5471540	N	N	N	N
15	20241030	110608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6810	140	2	2.10	95470980	14091	17.31	6750	6850	6680	8670	4670	6670	6775.32	48.29	342	7176	6922	6746	6492	6316	7050	6620	57	2000	500	4660	10	1	11330638	772	2.27	0.30	12	0.12	3004.00	22339.00	13900	20231110	-51.01	5980	20241002	13.88	11350	-40.00	20240130	5980	13.88	20241002	13900	-51.01	20231110	5980	13.88	20241002	2.96	N	052790	500	56 억	5471540	N	N	N	N
16	20241030	100605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6780	110	2	1.65	84587970	12492	15.34	6750	6850	6680	8670	4670	6670	6771.37	48.29	1272	7176	6922	6746	6492	6316	7050	6620	57	2000	500	4660	10	1	11330638	768	2.26	0.30	12	0.11	3004.00	22339.00	13900	20231110	-51.22	5980	20241002	13.38	11350	-40.26	20240130	5980	13.38	20241002	13900	-51.22	20231110	5980	13.38	20241002	2.96	N	052790	500	56 억	5471540	N	N	N	N
17	20241030	090608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6700	30	2	0.45	17700310	2644	3.25	6750	6750	6680	8670	4670	6670	6694.52	48.29	2035	7176	6922	6746	6492	6316	7050	6620	57	2000	500	4660	10	1	11330638	759	2.23	0.30	12	0.02	3004.00	22339.00	13900	20231110	-51.80	5980	20241002	12.04	11350	-40.97	20240130	5980	12.04	20241002	13900	-51.80	20231110	5980	12.04	20241002	2.96	N	052790	500	56 억	5471540	N	N	N	N
18	20241029	160547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6670	-30	5	-0.45	538499010	79541	61.20	6630	7000	6570	8710	4690	6700	6770.16	48.24	5865	7360	7030	6810	6480	6260	7195	6645	57	2010	500	4690	10	1	11330638	756	2.22	0.30	12	0.70	3004.00	22339.00	13900	20231110	-52.01	5980	20241002	11.54	11350	-41.23	20240130	5980	11.54	20241002	13900	-52.01	20231110	5980	11.54	20241002	3.02	N	052790	500	56 억	5465491	N	N	N	N
19	20241029	150557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	90	2	1.34	421015140	62014	47.72	6630	7000	6570	8710	4690	6700	6789.08	48.24	2896	7360	7030	6810	6480	6260	7195	6645	57	2010	500	4690	10	1	11330638	769	2.26	0.30	12	0.55	3004.00	22339.00	13900	20231110	-51.15	5980	20241002	13.55	11350	-40.18	20240130	5980	13.55	20241002	13900	-51.15	20231110	5980	13.55	20241002	3.02	N	052790	500	56 억	5465491	N	N	N	N
20	20241029	140535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	90	2	1.34	386322620	56926	43.80	6630	7000	6570	8710	4690	6700	6786.45	48.24	1858	7360	7030	6810	6480	6260	7195	6645	57	2010	500	4690	10	1	11330638	769	2.26	0.30	12	0.50	3004.00	22339.00	13900	20231110	-51.15	5980	20241002	13.55	11350	-40.18	20240130	5980	13.55	20241002	13900	-51.15	20231110	5980	13.55	20241002	3.02	N	052790	500	56 억	5465491	N	N	N	N
21	20241029	130551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6790	90	2	1.34	327901340	48245	37.12	6630	7000	6570	8710	4690	6700	6796.65	48.24	1479	7360	7030	6810	6480	6260	7195	6645	57	2010	500	4690	10	1	11330638	769	2.26	0.30	12	0.43	3004.00	22339.00	13900	20231110	-51.15	5980	20241002	13.55	11350	-40.18	20240130	5980	13.55	20241002	13900	-51.15	20231110	5980	13.55	20241002	3.02	N	052790	500	56 억	5465491	N	N	N	N
22	20241029	120553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6880	180	2	2.69	290101850	42673	32.84	6630	7000	6570	8710	4690	6700	6798.32	48.24	387	7360	7030	6810	6480	6260	7195	6645	57	2010	500	4690	10	1	11330638	780	2.29	0.31	12	0.38	3004.00	22339.00	13900	20231110	-50.50	5980	20241002	15.05	11350	-39.38	20240130	5980	15.05	20241002	13900	-50.50	20231110	5980	15.05	20241002	3.02	N	052790	500	56 억	5465491	N	N	N	N
23	20241029	110608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6780	80	2	1.19	139763120	20946	16.12	6630	6830	6570	8710	4690	6700	6672.51	48.24	2536	7360	7030	6810	6480	6260	7195	6645	57	2010	500	4690	10	1	11330638	768	2.26	0.30	12	0.18	3004.00	22339.00	13900	20231110	-51.22	5980	20241002	13.38	11350	-40.26	20240130	5980	13.38	20241002	13900	-51.22	20231110	5980	13.38	20241002	3.02	N	052790	500	56 억	5465491	N	N	N	N
24	20241029	100553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6710	10	2	0.15	95727610	14424	11.10	6630	6730	6570	8710	4690	6700	6636.56	48.24	1742	7360	7030	6810	6480	6260	7195	6645	57	2010	500	4690	10	1	11330638	760	2.23	0.30	12	0.13	3004.00	22339.00	13900	20231110	-51.73	5980	20241002	12.21	11350	-40.88	20240130	5980	12.21	20241002	13900	-51.73	20231110	5980	12.21	20241002	3.02	N	052790	500	56 억	5465491	N	N	N	N
25	20241028	160546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6700	120	2	1.82	887698510	129594	18.36	6650	7140	6590	8550	4610	6580	6849.99	48.11	14719	8066	7322	6756	6012	5446	7695	6385	57	1970	500	4600	10	1	11330638	759	2.23	0.30	12	1.14	3004.00	22339.00	13900	20231110	-51.80	5980	20241002	12.04	11350	-40.97	20240130	5980	12.04	20241002	13900	-51.80	20231110	5980	12.04	20241002	3.03	N	052790	500	56 억	5451386	N	N	N	N
26	20241028	150550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	170	2	2.58	812918360	118531	16.80	6650	7140	6590	8550	4610	6580	6858.30	48.11	12997	8066	7322	6756	6012	5446	7695	6385	57	1970	500	4600	10	1	11330638	765	2.25	0.30	12	1.05	3004.00	22339.00	13900	20231110	-51.44	5980	20241002	12.88	11350	-40.53	20240130	5980	12.88	20241002	13900	-51.44	20231110	5980	12.88	20241002	3.03	N	052790	500	56 억	5451386	N	N	N	N
27	20241028	140552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6700	120	2	1.82	790650520	115208	16.32	6650	7140	6590	8550	4610	6580	6862.83	48.11	12410	8066	7322	6756	6012	5446	7695	6385	57	1970	500	4600	10	1	11330638	759	2.23	0.30	12	1.02	3004.00	22339.00	13900	20231110	-51.80	5980	20241002	12.04	11350	-40.97	20240130	5980	12.04	20241002	13900	-51.80	20231110	5980	12.04	20241002	3.03	N	052790	500	56 억	5451386	N	N	N	N
28	20241028	130549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6710	130	2	1.98	768274710	111888	15.85	6650	7140	6590	8550	4610	6580	6866.49	48.11	13066	8066	7322	6756	6012	5446	7695	6385	57	1970	500	4600	10	1	11330638	760	2.23	0.30	12	0.99	3004.00	22339.00	13900	20231110	-51.73	5980	20241002	12.21	11350	-40.88	20240130	5980	12.21	20241002	13900	-51.73	20231110	5980	12.21	20241002	3.03	N	052790	500	56 억	5451386	N	N	N	N
29	20241028	120550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6800	220	2	3.34	742653250	108085	15.32	6650	7140	6590	8550	4610	6580	6871.04	48.11	12657	8066	7322	6756	6012	5446	7695	6385	57	1970	500	4600	10	1	11330638	770	2.26	0.30	12	0.95	3004.00	22339.00	13900	20231110	-51.08	5980	20241002	13.71	11350	-40.09	20240130	5980	13.71	20241002	13900	-51.08	20231110	5980	13.71	20241002	3.03	N	052790	500	56 억	5451386	N	N	N	N
30	20241028	110503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6840	260	2	3.95	719858150	104728	14.84	6650	7140	6590	8550	4610	6580	6873.63	48.11	14054	8066	7322	6756	6012	5446	7695	6385	57	1970	500	4600	10	1	11330638	775	2.28	0.31	12	0.92	3004.00	22339.00	13900	20231110	-50.79	5980	20241002	14.38	11350	-39.74	20240130	5980	14.38	20241002	13900	-50.79	20231110	5980	14.38	20241002	3.03	N	052790	500	56 억	5451386	N	N	N	N
31	20241028	100546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6680	100	2	1.52	668210310	97171	13.77	6650	7140	6590	8550	4610	6580	6876.67	48.11	16209	8066	7322	6756	6012	5446	7695	6385	57	1970	500	4600	10	1	11330638	757	2.22	0.30	12	0.86	3004.00	22339.00	13900	20231110	-51.94	5980	20241002	11.71	11350	-41.15	20240130	5980	11.71	20241002	13900	-51.94	20231110	5980	11.71	20241002	3.03	N	052790	500	56 억	5451386	N	N	N	N
32	20241028	090546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6900	320	2	4.86	228286280	33614	4.76	6650	6940	6590	8550	4610	6580	6791.47	48.11	6796	8066	7322	6756	6012	5446	7695	6385	57	1970	500	4600	10	1	11330638	782	2.30	0.31	12	0.30	3004.00	22339.00	13900	20231110	-50.36	5980	20241002	15.38	11350	-39.21	20240130	5980	15.38	20241002	13900	-50.36	20231110	5980	15.38	20241002	3.03	N	052790	500	56 억	5451386	N	N	N	N
33	20241025	160545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6580	390	2	6.30	4873333140	699174	17932.14	6190	7500	6190	8040	4340	6190	6970.55	48.26	-16917	6350	6270	6220	6140	6090	6310	6180	57	1850	500	4330	10	1	11330638	746	2.19	0.29	12	6.17	3004.00	22339.00	13900	20231110	-52.66	5980	20241002	10.03	11350	-42.03	20240130	5980	10.03	20241002	13900	-52.66	20231110	5980	10.03	20241002	3.02	N	052790	500	56 억	5468194	N	N	N	N
34	20241025	150549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6490	300	2	4.85	4773261230	683807	17538.01	6190	7500	6190	8040	4340	6190	6980.42	48.26	-16640	6350	6270	6220	6140	6090	6310	6180	57	1850	500	4330	10	1	11330638	735	2.16	0.29	12	6.04	3004.00	22339.00	13900	20231110	-53.31	5980	20241002	8.53	11350	-42.82	20240130	5980	8.53	20241002	13900	-53.31	20231110	5980	8.53	20241002	3.02	N	052790	500	56 억	5468194	N	N	N	N
35	20241025	140547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	360	2	5.82	4719034800	675460	17323.93	6190	7500	6190	8040	4340	6190	6986.40	48.26	-16174	6350	6270	6220	6140	6090	6310	6180	57	1850	500	4330	10	1	11330638	742	2.18	0.29	12	5.96	3004.00	22339.00	13900	20231110	-52.88	5980	20241002	9.53	11350	-42.29	20240130	5980	9.53	20241002	13900	-52.88	20231110	5980	9.53	20241002	3.02	N	052790	500	56 억	5468194	N	N	N	N
36	20241025	130550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6520	330	2	5.33	4659610950	666357	17090.46	6190	7500	6190	8040	4340	6190	6992.66	48.26	-15110	6350	6270	6220	6140	6090	6310	6180	57	1850	500	4330	10	1	11330638	739	2.17	0.29	12	5.88	3004.00	22339.00	13900	20231110	-53.09	5980	20241002	9.03	11350	-42.56	20240130	5980	9.03	20241002	13900	-53.09	20231110	5980	9.03	20241002	3.02	N	052790	500	56 억	5468194	N	N	N	N
37	20241025	120550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6530	340	2	5.49	4618467410	660028	16928.13	6190	7500	6190	8040	4340	6190	6997.38	48.26	-15667	6350	6270	6220	6140	6090	6310	6180	57	1850	500	4330	10	1	11330638	740	2.17	0.29	12	5.83	3004.00	22339.00	13900	20231110	-53.02	5980	20241002	9.20	11350	-42.47	20240130	5980	9.20	20241002	13900	-53.02	20231110	5980	9.20	20241002	3.02	N	052790	500	56 억	5468194	N	N	N	N
38	20241025	110546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6570	380	2	6.14	4488640920	640104	16417.13	6190	7500	6190	8040	4340	6190	7012.36	48.26	-16837	6350	6270	6220	6140	6090	6310	6180	57	1850	500	4330	10	1	11330638	744	2.19	0.29	12	5.65	3004.00	22339.00	13900	20231110	-52.73	5980	20241002	9.87	11350	-42.11	20240130	5980	9.87	20241002	13900	-52.73	20231110	5980	9.87	20241002	3.02	N	052790	500	56 억	5468194	N	N	N	N
39	20241025	100548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6740	550	2	8.89	4122883830	584361	14987.46	6190	7500	6190	8040	4340	6190	7055.37	48.26	-13971	6350	6270	6220	6140	6090	6310	6180	57	1850	500	4330	10	1	11330638	764	2.24	0.30	12	5.16	3004.00	22339.00	13900	20231110	-51.51	5980	20241002	12.71	11350	-40.62	20240130	5980	12.71	20241002	13900	-51.51	20231110	5980	12.71	20241002	3.02	N	052790	500	56 억	5468194	N	N	N	N
40	20241025	090548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6190	0	3	0.00	55710	9	0.23	6190	6190	6190	8040	4340	6190	6190.00	48.26	0	6350	6270	6220	6140	6090	6310	6180	57	1850	500	4330	10	1	11330638	701	2.06	0.28	12	0.00	3004.00	22339.00	13900	20231110	-55.47	5980	20241002	3.51	11350	-45.46	20240130	5980	3.51	20241002	13900	-55.47	20231110	5980	3.51	20241002	3.02	N	052790	500	56 억	5468194	N	N	N	N
41	20241024	160538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6190	-110	5	-1.75	24214860	3897	40.39	6180	6300	6170	8190	4410	6300	6213.96	48.26	-280	6560	6430	6250	6120	5940	6495	6185	57	1890	500	4410	10	1	11330638	701	2.06	0.28	12	0.03	3004.00	22339.00	13900	20231110	-55.47	5980	20241002	3.51	11350	-45.46	20240130	5980	3.51	20241002	13900	-55.47	20231110	5980	3.51	20241002	3.04	N	052790	500	56 억	5468474	N	N	N	N
42	20241024	150542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	-80	5	-1.27	21775900	3503	36.30	6180	6300	6170	8190	4410	6300	6216.36	48.26	-277	6560	6430	6250	6120	5940	6495	6185	57	1890	500	4410	10	1	11330638	705	2.07	0.28	12	0.03	3004.00	22339.00	13900	20231110	-55.25	5980	20241002	4.01	11350	-45.20	20240130	5980	4.01	20241002	13900	-55.25	20231110	5980	4.01	20241002	3.04	N	052790	500	56 억	5468474	N	N	N	N
43	20241024	140531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	-70	5	-1.11	11139900	1789	18.54	6180	6300	6180	8190	4410	6300	6226.89	48.26	-127	6560	6430	6250	6120	5940	6495	6185	57	1890	500	4410	10	1	11330638	706	2.07	0.28	12	0.02	3004.00	22339.00	13900	20231110	-55.18	5980	20241002	4.18	11350	-45.11	20240130	5980	4.18	20241002	13900	-55.18	20231110	5980	4.18	20241002	3.04	N	052790	500	56 억	5468474	N	N	N	N
44	20241024	130541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	-30	5	-0.48	8569110	1377	14.27	6180	6300	6180	8190	4410	6300	6223.03	48.26	-99	6560	6430	6250	6120	5940	6495	6185	57	1890	500	4410	10	1	11330638	710	2.09	0.28	12	0.01	3004.00	22339.00	13900	20231110	-54.89	5980	20241002	4.85	11350	-44.76	20240130	5980	4.85	20241002	13900	-54.89	20231110	5980	4.85	20241002	3.04	N	052790	500	56 억	5468474	N	N	N	N
45	20241024	120540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	-60	5	-0.95	8294830	1333	13.81	6180	6300	6180	8190	4410	6300	6222.68	48.26	-99	6560	6430	6250	6120	5940	6495	6185	57	1890	500	4410	10	1	11330638	707	2.08	0.28	12	0.01	3004.00	22339.00	13900	20231110	-55.11	5980	20241002	4.35	11350	-45.02	20240130	5980	4.35	20241002	13900	-55.11	20231110	5980	4.35	20241002	3.04	N	052790	500	56 억	5468474	N	N	N	N
46	20241024	110544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	-60	5	-0.95	7891510	1268	13.14	6180	6300	6180	8190	4410	6300	6223.59	48.26	-95	6560	6430	6250	6120	5940	6495	6185	57	1890	500	4410	10	1	11330638	707	2.08	0.28	12	0.01	3004.00	22339.00	13900	20231110	-55.11	5980	20241002	4.35	11350	-45.02	20240130	5980	4.35	20241002	13900	-55.11	20231110	5980	4.35	20241002	3.04	N	052790	500	56 억	5468474	N	N	N	N
47	20241024	100548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	0	3	0.00	7531520	1210	12.54	6180	6300	6180	8190	4410	6300	6224.40	48.26	-95	6560	6430	6250	6120	5940	6495	6185	57	1890	500	4410	10	1	11330638	714	2.10	0.28	12	0.01	3004.00	22339.00	13900	20231110	-54.68	5980	20241002	5.35	11350	-44.49	20240130	5980	5.35	20241002	13900	-54.68	20231110	5980	5.35	20241002	3.04	N	052790	500	56 억	5468474	N	N	N	N
48	20241024	090607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	0	3	0.00	1091370	175	1.81	6180	6300	6180	8190	4410	6300	6236.40	48.26	5	6560	6430	6250	6120	5940	6495	6185	57	1890	500	4410	10	1	11330638	714	2.10	0.28	12	0.00	3004.00	22339.00	13900	20231110	-54.68	5980	20241002	5.35	11350	-44.49	20240130	5980	5.35	20241002	13900	-54.68	20231110	5980	5.35	20241002	3.04	N	052790	500	56 억	5468474	N	N	N	N
49	20241023	160541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	80	2	1.29	48909340	7848	43.38	6220	6380	6070	8080	4360	6220	6229.93	48.27	-627	6546	6382	6216	6052	5886	6300	5970	57	1860	500	4350	10	1	11330638	714	2.10	0.28	12	0.07	3004.00	22339.00	13900	20231110	-54.68	5980	20241002	5.35	11350	-44.49	20240130	5980	5.35	20241002	13900	-54.68	20231110	5980	5.35	20241002	3.01	N	052790	500	56 억	5469102	N	N	N	N
50	20241023	150554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6320	100	2	1.61	43530420	6995	38.66	6220	6380	6070	8080	4360	6220	6223.08	48.27	-435	6546	6382	6216	6052	5886	6300	5970	57	1860	500	4350	10	1	11330638	716	2.10	0.28	12	0.06	3004.00	22339.00	13900	20231110	-54.53	5980	20241002	5.69	11350	-44.32	20240130	5980	5.69	20241002	13900	-54.53	20231110	5980	5.69	20241002	3.01	N	052790	500	56 억	5469102	N	N	N	N
51	20241023	140554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6340	120	2	1.93	32693520	5278	29.17	6220	6380	6070	8080	4360	6220	6194.30	48.27	-327	6546	6382	6216	6052	5886	6300	5970	57	1860	500	4350	10	1	11330638	718	2.11	0.28	12	0.05	3004.00	22339.00	13900	20231110	-54.39	5980	20241002	6.02	11350	-44.14	20240130	5980	6.02	20241002	13900	-54.39	20231110	5980	6.02	20241002	3.01	N	052790	500	56 억	5469102	N	N	N	N
52	20241023	130545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	10	2	0.16	17698250	2881	15.92	6220	6260	6070	8080	4360	6220	6143.09	48.27	-353	6546	6382	6216	6052	5886	6300	5970	57	1860	500	4350	10	1	11330638	706	2.07	0.28	12	0.03	3004.00	22339.00	13900	20231110	-55.18	5980	20241002	4.18	11350	-45.11	20240130	5980	4.18	20241002	13900	-55.18	20231110	5980	4.18	20241002	3.01	N	052790	500	56 억	5469102	N	N	N	N
53	20241023	120543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6170	-50	5	-0.80	16607350	2705	14.95	6220	6260	6070	8080	4360	6220	6139.50	48.27	-325	6546	6382	6216	6052	5886	6300	5970	57	1860	500	4350	10	1	11330638	699	2.05	0.28	12	0.02	3004.00	22339.00	13900	20231110	-55.61	5980	20241002	3.18	11350	-45.64	20240130	5980	3.18	20241002	13900	-55.61	20231110	5980	3.18	20241002	3.01	N	052790	500	56 억	5469102	N	N	N	N
54	20241023	110541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6180	-40	5	-0.64	11837060	1929	10.66	6220	6260	6070	8080	4360	6220	6136.37	48.27	-344	6546	6382	6216	6052	5886	6300	5970	57	1860	500	4350	10	1	11330638	700	2.06	0.28	12	0.02	3004.00	22339.00	13900	20231110	-55.54	5980	20241002	3.34	11350	-45.55	20240130	5980	3.34	20241002	13900	-55.54	20231110	5980	3.34	20241002	3.01	N	052790	500	56 억	5469102	N	N	N	N
55	20241023	100544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6140	-80	5	-1.29	3132630	503	2.78	6220	6260	6130	8080	4360	6220	6227.89	48.27	-346	6546	6382	6216	6052	5886	6300	5970	57	1860	500	4350	10	1	11330638	696	2.04	0.27	12	0.00	3004.00	22339.00	13900	20231110	-55.83	5980	20241002	2.68	11350	-45.90	20240130	5980	2.68	20241002	13900	-55.83	20231110	5980	2.68	20241002	3.01	N	052790	500	56 억	5469102	N	N	N	N
56	20241023	090543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	40	2	0.64	99600	16	0.09	6220	6260	6220	8080	4360	6220	6225.00	48.27	0	6546	6382	6216	6052	5886	6300	5970	57	1860	500	4350	10	1	11330638	709	2.08	0.28	12	0.00	3004.00	22339.00	13900	20231110	-54.96	5980	20241002	4.68	11350	-44.85	20240130	5980	4.68	20241002	13900	-54.96	20231110	5980	4.68	20241002	3.01	N	052790	500	56 억	5469102	N	N	N	N
57	20241022	160536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	-180	5	-2.81	111653620	18091	114.01	6340	6380	6050	8320	4480	6400	6171.13	48.27	-86	6693	6546	6393	6246	6093	6470	6170	57	1920	500	4480	10	1	11330638	705	2.07	0.28	12	0.16	3004.00	22339.00	13900	20231110	-55.25	5980	20241002	4.01	11350	-45.20	20240130	5980	4.01	20241002	13900	-55.25	20231110	5980	4.01	20241002	3.05	N	052790	500	56 억	5469169	N	N	N	N
58	20241022	150543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6170	-230	5	-3.59	106216800	17214	108.48	6340	6380	6050	8320	4480	6400	6169.70	48.27	126	6693	6546	6393	6246	6093	6470	6170	57	1920	500	4480	10	1	11330638	699	2.05	0.28	12	0.15	3004.00	22339.00	13900	20231110	-55.61	5980	20241002	3.18	11350	-45.64	20240130	5980	3.18	20241002	13900	-55.61	20231110	5980	3.18	20241002	3.05	N	052790	500	56 억	5469169	N	N	N	N
59	20241022	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6210	-190	5	-2.97	63765650	10273	64.74	6340	6380	6120	8320	4480	6400	6206.17	48.27	101	6693	6546	6393	6246	6093	6470	6170	57	1920	500	4480	10	1	11330638	704	2.07	0.28	12	0.09	3004.00	22339.00	13900	20231110	-55.32	5980	20241002	3.85	11350	-45.29	20240130	5980	3.85	20241002	13900	-55.32	20231110	5980	3.85	20241002	3.05	N	052790	500	56 억	5469169	N	N	N	N
60	20241022	130542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6210	-190	5	-2.97	62770070	10113	63.73	6340	6380	6120	8320	4480	6400	6205.91	48.27	145	6693	6546	6393	6246	6093	6470	6170	57	1920	500	4480	10	1	11330638	704	2.07	0.28	12	0.09	3004.00	22339.00	13900	20231110	-55.32	5980	20241002	3.85	11350	-45.29	20240130	5980	3.85	20241002	13900	-55.32	20231110	5980	3.85	20241002	3.05	N	052790	500	56 억	5469169	N	N	N	N
61	20241022	120541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6210	-190	5	-2.97	61163360	9854	62.10	6340	6380	6120	8320	4480	6400	6205.97	48.27	189	6693	6546	6393	6246	6093	6470	6170	57	1920	500	4480	10	1	11330638	704	2.07	0.28	12	0.09	3004.00	22339.00	13900	20231110	-55.32	5980	20241002	3.85	11350	-45.29	20240130	5980	3.85	20241002	13900	-55.32	20231110	5980	3.85	20241002	3.05	N	052790	500	56 억	5469169	N	N	N	N
62	20241022	110539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	-250	5	-3.91	51427920	8278	52.17	6340	6380	6120	8320	4480	6400	6211.46	48.27	20	6693	6546	6393	6246	6093	6470	6170	57	1920	500	4480	10	1	11330638	697	2.05	0.28	12	0.07	3004.00	22339.00	13900	20231110	-55.76	5980	20241002	2.84	11350	-45.81	20240130	5980	2.84	20241002	13900	-55.76	20231110	5980	2.84	20241002	3.05	N	052790	500	56 억	5469169	N	N	N	N
63	20241022	100540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6290	-110	5	-1.72	14366800	2285	14.40	6340	6380	6250	8320	4480	6400	6284.92	48.27	-107	6693	6546	6393	6246	6093	6470	6170	57	1920	500	4480	10	1	11330638	713	2.09	0.28	12	0.02	3004.00	22339.00	13900	20231110	-54.75	5980	20241002	5.18	11350	-44.58	20240130	5980	5.18	20241002	13900	-54.75	20231110	5980	5.18	20241002	3.05	N	052790	500	56 억	5469169	N	N	N	N
64	20241022	090540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6330	-70	5	-1.09	1405670	221	1.39	6340	6380	6330	8320	4480	6400	6348.95	48.27	41	6693	6546	6393	6246	6093	6470	6170	57	1920	500	4480	10	1	11330638	717	2.11	0.28	12	0.00	3004.00	22339.00	13900	20231110	-54.46	5980	20241002	5.85	11350	-44.23	20240130	5980	5.85	20241002	13900	-54.46	20231110	5980	5.85	20241002	3.05	N	052790	500	56 억	5469169	N	N	N	N
65	20241021	160536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6400	-100	5	-1.54	92182620	14426	87.44	6540	6540	6240	8450	4550	6500	6390.02	48.27	335	6926	6712	6476	6262	6026	6725	6275	57	1950	500	4550	10	1	11330638	725	2.13	0.29	12	0.13	3004.00	22339.00	13900	20231110	-53.96	5980	20241002	7.02	11350	-43.61	20240130	5980	7.02	20241002	13900	-53.96	20231110	5980	7.02	20241002	3.03	N	052790	500	56 억	5468812	N	N	N	N
66	20241021	150539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6470	-30	5	-0.46	79689630	12474	75.60	6540	6540	6240	8450	4550	6500	6388.46	48.27	316	6926	6712	6476	6262	6026	6725	6275	57	1950	500	4550	10	1	11330638	733	2.15	0.29	12	0.11	3004.00	22339.00	13900	20231110	-53.45	5980	20241002	8.19	11350	-43.00	20240130	5980	8.19	20241002	13900	-53.45	20231110	5980	8.19	20241002	3.03	N	052790	500	56 억	5468812	N	N	N	N
67	20241021	140540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6420	-80	5	-1.23	69438890	10875	65.91	6540	6540	6240	8450	4550	6500	6385.19	48.27	414	6926	6712	6476	6262	6026	6725	6275	57	1950	500	4550	10	1	11330638	727	2.14	0.29	12	0.10	3004.00	22339.00	13900	20231110	-53.81	5980	20241002	7.36	11350	-43.44	20240130	5980	7.36	20241002	13900	-53.81	20231110	5980	7.36	20241002	3.03	N	052790	500	56 억	5468812	N	N	N	N
68	20241021	130538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6450	-50	5	-0.77	66334510	10390	62.97	6540	6540	6240	8450	4550	6500	6384.46	48.27	390	6926	6712	6476	6262	6026	6725	6275	57	1950	500	4550	10	1	11330638	731	2.15	0.29	12	0.09	3004.00	22339.00	13900	20231110	-53.60	5980	20241002	7.86	11350	-43.17	20240130	5980	7.86	20241002	13900	-53.60	20231110	5980	7.86	20241002	3.03	N	052790	500	56 억	5468812	N	N	N	N
69	20241021	120539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6400	-100	5	-1.54	53847460	8449	51.21	6540	6540	6240	8450	4550	6500	6373.23	48.27	418	6926	6712	6476	6262	6026	6725	6275	57	1950	500	4550	10	1	11330638	725	2.13	0.29	12	0.07	3004.00	22339.00	13900	20231110	-53.96	5980	20241002	7.02	11350	-43.61	20240130	5980	7.02	20241002	13900	-53.96	20231110	5980	7.02	20241002	3.03	N	052790	500	56 억	5468812	N	N	N	N
70	20241021	110536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6400	-100	5	-1.54	49726660	7806	47.31	6540	6540	6240	8450	4550	6500	6370.31	48.27	232	6926	6712	6476	6262	6026	6725	6275	57	1950	500	4550	10	1	11330638	725	2.13	0.29	12	0.07	3004.00	22339.00	13900	20231110	-53.96	5980	20241002	7.02	11350	-43.61	20240130	5980	7.02	20241002	13900	-53.96	20231110	5980	7.02	20241002	3.03	N	052790	500	56 억	5468812	N	N	N	N
71	20241021	100538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6440	-60	5	-0.92	15008800	2323	14.08	6540	6540	6390	8450	4550	6500	6460.96	48.27	-778	6926	6712	6476	6262	6026	6725	6275	57	1950	500	4550	10	1	11330638	730	2.14	0.29	12	0.02	3004.00	22339.00	13900	20231110	-53.67	5980	20241002	7.69	11350	-43.26	20240130	5980	7.69	20241002	13900	-53.67	20231110	5980	7.69	20241002	3.03	N	052790	500	56 억	5468812	N	N	N	N
72	20241021	090536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6500	0	3	0.00	1426660	219	1.33	6540	6540	6500	8450	4550	6500	6514.43	48.27	-49	6926	6712	6476	6262	6026	6725	6275	57	1950	500	4550	10	1	11330638	736	2.16	0.29	12	0.00	3004.00	22339.00	13900	20231110	-53.24	5980	20241002	8.70	11350	-42.73	20240130	5980	8.70	20241002	13900	-53.24	20231110	5980	8.70	20241002	3.03	N	052790	500	56 억	5468812	N	N	N	N
73	20241018	160536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6500	70	2	1.09	104974240	16393	152.27	6500	6690	6240	8350	4510	6430	6402.85	48.26	173	6563	6496	6363	6296	6163	6530	6330	57	1920	500	4500	10	1	11330638	736	2.16	0.29	12	0.14	3004.00	22339.00	13900	20231110	-53.24	5980	20241002	8.70	11350	-42.73	20240130	5980	8.70	20241002	13900	-53.24	20231110	5980	8.70	20241002	3.03	N	052790	500	56 억	5468494	N	N	N	N
74	20241018	150548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6450	20	2	0.31	101124790	15800	146.76	6500	6690	6240	8350	4510	6430	6400.30	48.26	182	6563	6496	6363	6296	6163	6530	6330	57	1920	500	4500	10	1	11330638	731	2.15	0.29	12	0.14	3004.00	22339.00	13900	20231110	-53.60	5980	20241002	7.86	11350	-43.17	20240130	5980	7.86	20241002	13900	-53.60	20231110	5980	7.86	20241002	3.03	N	052790	500	56 억	5468494	N	N	N	N
75	20241018	140551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6420	-10	5	-0.16	93299240	14583	135.45	6500	6690	6240	8350	4510	6430	6397.81	48.26	107	6563	6496	6363	6296	6163	6530	6330	57	1920	500	4500	10	1	11330638	727	2.14	0.29	12	0.13	3004.00	22339.00	13900	20231110	-53.81	5980	20241002	7.36	11350	-43.44	20240130	5980	7.36	20241002	13900	-53.81	20231110	5980	7.36	20241002	3.03	N	052790	500	56 억	5468494	N	N	N	N
76	20241018	130539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6420	-10	5	-0.16	73268730	11445	106.31	6500	6690	6240	8350	4510	6430	6401.81	48.26	434	6563	6496	6363	6296	6163	6530	6330	57	1920	500	4500	10	1	11330638	727	2.14	0.29	12	0.10	3004.00	22339.00	13900	20231110	-53.81	5980	20241002	7.36	11350	-43.44	20240130	5980	7.36	20241002	13900	-53.81	20231110	5980	7.36	20241002	3.03	N	052790	500	56 억	5468494	N	N	N	N
77	20241018	120547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	-80	5	-1.24	64597930	10093	93.75	6500	6690	6240	8350	4510	6430	6400.27	48.26	537	6563	6496	6363	6296	6163	6530	6330	57	1920	500	4500	10	1	11330638	719	2.11	0.28	12	0.09	3004.00	22339.00	13900	20231110	-54.32	5980	20241002	6.19	11350	-44.05	20240130	5980	6.19	20241002	13900	-54.32	20231110	5980	6.19	20241002	3.03	N	052790	500	56 억	5468494	N	N	N	N
78	20241018	110543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6390	-40	5	-0.62	29767580	4677	43.44	6500	6510	6300	8350	4510	6430	6364.67	48.26	-27	6563	6496	6363	6296	6163	6530	6330	57	1920	500	4500	10	1	11330638	724	2.13	0.29	12	0.04	3004.00	22339.00	13900	20231110	-54.03	5980	20241002	6.86	11350	-43.70	20240130	5980	6.86	20241002	13900	-54.03	20231110	5980	6.86	20241002	3.03	N	052790	500	56 억	5468494	N	N	N	N
79	20241018	100537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6440	10	2	0.16	19714540	3088	28.68	6500	6510	6300	8350	4510	6430	6384.24	48.26	42	6563	6496	6363	6296	6163	6530	6330	57	1920	500	4500	10	1	11330638	730	2.14	0.29	12	0.03	3004.00	22339.00	13900	20231110	-53.67	5980	20241002	7.69	11350	-43.26	20240130	5980	7.69	20241002	13900	-53.67	20231110	5980	7.69	20241002	3.03	N	052790	500	56 억	5468494	N	N	N	N
80	20241018	090539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6510	80	2	1.24	2634510	406	3.77	6500	6510	6430	8350	4510	6430	6488.94	48.26	-204	6563	6496	6363	6296	6163	6530	6330	57	1920	500	4500	10	1	11330638	738	2.17	0.29	12	0.00	3004.00	22339.00	13900	20231110	-53.17	5980	20241002	8.86	11350	-42.64	20240130	5980	8.86	20241002	13900	-53.17	20231110	5980	8.86	20241002	3.03	N	052790	500	56 억	5468494	N	N	N	N
81	20241017	160537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6430	140	2	2.23	68104330	10766	42.35	6260	6430	6230	8170	4410	6290	6324.35	48.26	620	6596	6442	6316	6162	6036	6380	6100	57	1880	500	4400	10	1	11330638	729	2.14	0.29	12	0.10	3004.00	22339.00	13900	20231110	-53.74	5980	20241002	7.53	11350	-43.35	20240130	5980	7.53	20241002	13900	-53.74	20231110	5980	7.53	20241002	3.01	N	052790	500	56 억	5467864	N	N	N	N
82	20241017	150538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	60	2	0.95	52966910	8401	33.05	6260	6400	6230	8170	4410	6290	6304.83	48.26	622	6596	6442	6316	6162	6036	6380	6100	57	1880	500	4400	10	1	11330638	719	2.11	0.28	12	0.07	3004.00	22339.00	13900	20231110	-54.32	5980	20241002	6.19	11350	-44.05	20240130	5980	6.19	20241002	13900	-54.32	20231110	5980	6.19	20241002	3.01	N	052790	500	56 억	5467864	N	N	N	N
83	20241017	140538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6380	90	2	1.43	48722480	7732	30.42	6260	6400	6230	8170	4410	6290	6301.41	48.26	345	6596	6442	6316	6162	6036	6380	6100	57	1880	500	4400	10	1	11330638	723	2.12	0.29	12	0.07	3004.00	22339.00	13900	20231110	-54.10	5980	20241002	6.69	11350	-43.79	20240130	5980	6.69	20241002	13900	-54.10	20231110	5980	6.69	20241002	3.01	N	052790	500	56 억	5467864	N	N	N	N
84	20241017	130537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6360	70	2	1.11	45866940	7283	28.65	6260	6390	6230	8170	4410	6290	6297.81	48.26	253	6596	6442	6316	6162	6036	6380	6100	57	1880	500	4400	10	1	11330638	721	2.12	0.28	12	0.06	3004.00	22339.00	13900	20231110	-54.24	5980	20241002	6.35	11350	-43.96	20240130	5980	6.35	20241002	13900	-54.24	20231110	5980	6.35	20241002	3.01	N	052790	500	56 억	5467864	N	N	N	N
85	20241017	120539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6310	20	2	0.32	38115920	6064	23.86	6260	6380	6230	8170	4410	6290	6285.61	48.26	253	6596	6442	6316	6162	6036	6380	6100	57	1880	500	4400	10	1	11330638	715	2.10	0.28	12	0.05	3004.00	22339.00	13900	20231110	-54.60	5980	20241002	5.52	11350	-44.41	20240130	5980	5.52	20241002	13900	-54.60	20231110	5980	5.52	20241002	3.01	N	052790	500	56 억	5467864	N	N	N	N
86	20241017	110539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6310	20	2	0.32	31080910	4943	19.45	6260	6380	6230	8170	4410	6290	6287.86	48.26	-39	6596	6442	6316	6162	6036	6380	6100	57	1880	500	4400	10	1	11330638	715	2.10	0.28	12	0.04	3004.00	22339.00	13900	20231110	-54.60	5980	20241002	5.52	11350	-44.41	20240130	5980	5.52	20241002	13900	-54.60	20231110	5980	5.52	20241002	3.01	N	052790	500	56 억	5467864	N	N	N	N
87	20241017	100540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	10	2	0.16	19553180	3106	12.22	6260	6380	6230	8170	4410	6290	6295.29	48.26	-309	6596	6442	6316	6162	6036	6380	6100	57	1880	500	4400	10	1	11330638	714	2.10	0.28	12	0.03	3004.00	22339.00	13900	20231110	-54.68	5980	20241002	5.35	11350	-44.49	20240130	5980	5.35	20241002	13900	-54.68	20231110	5980	5.35	20241002	3.01	N	052790	500	56 억	5467864	N	N	N	N
88	20241017	090535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6340	50	2	0.79	2433610	388	1.53	6260	6340	6260	8170	4410	6290	6272.19	48.26	44	6596	6442	6316	6162	6036	6380	6100	57	1880	500	4400	10	1	11330638	718	2.11	0.28	12	0.00	3004.00	22339.00	13900	20231110	-54.39	5980	20241002	6.02	11350	-44.14	20240130	5980	6.02	20241002	13900	-54.39	20231110	5980	6.02	20241002	3.01	N	052790	500	56 억	5467864	N	N	N	N
89	20241016	160533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6290	-200	5	-3.08	159429360	25106	46.80	6380	6470	6190	8430	4550	6490	6353.00	48.26	-134	6696	6592	6536	6432	6376	6565	6405	57	1940	500	4540	10	1	11330638	713	2.09	0.28	12	0.22	3004.00	22339.00	13900	20231110	-54.75	5980	20241002	5.18	11350	-44.58	20240130	5980	5.18	20241002	13900	-54.75	20231110	5980	5.18	20241002	2.95	N	052790	500	56 억	5467997	N	N	N	N
90	20241016	150536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6370	-120	5	-1.85	128470720	20178	37.62	6380	6470	6190	8430	4550	6490	6366.87	48.26	301	6696	6592	6536	6432	6376	6565	6405	57	1940	500	4540	10	1	11330638	722	2.12	0.29	12	0.18	3004.00	22339.00	13900	20231110	-54.17	5980	20241002	6.52	11350	-43.88	20240130	5980	6.52	20241002	13900	-54.17	20231110	5980	6.52	20241002	2.95	N	052790	500	56 억	5467997	N	N	N	N
91	20241016	140536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6460	-30	5	-0.46	94480770	14859	27.70	6380	6470	6190	8430	4550	6490	6358.49	48.26	299	6696	6592	6536	6432	6376	6565	6405	57	1940	500	4540	10	1	11330638	732	2.15	0.29	12	0.13	3004.00	22339.00	13900	20231110	-53.53	5980	20241002	8.03	11350	-43.08	20240130	5980	8.03	20241002	13900	-53.53	20231110	5980	8.03	20241002	2.95	N	052790	500	56 억	5467997	N	N	N	N
92	20241016	130535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6470	-20	5	-0.31	92267520	14516	27.06	6380	6470	6190	8430	4550	6490	6356.26	48.26	319	6696	6592	6536	6432	6376	6565	6405	57	1940	500	4540	10	1	11330638	733	2.15	0.29	12	0.13	3004.00	22339.00	13900	20231110	-53.45	5980	20241002	8.19	11350	-43.00	20240130	5980	8.19	20241002	13900	-53.45	20231110	5980	8.19	20241002	2.95	N	052790	500	56 억	5467997	N	N	N	N
93	20241016	120534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6390	-100	5	-1.54	73351570	11567	21.56	6380	6470	6190	8430	4550	6490	6341.45	48.26	669	6696	6592	6536	6432	6376	6565	6405	57	1940	500	4540	10	1	11330638	724	2.13	0.29	12	0.10	3004.00	22339.00	13900	20231110	-54.03	5980	20241002	6.86	11350	-43.70	20240130	5980	6.86	20241002	13900	-54.03	20231110	5980	6.86	20241002	2.95	N	052790	500	56 억	5467997	N	N	N	N
94	20241016	110533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6390	-100	5	-1.54	64979990	10255	19.12	6380	6470	6190	8430	4550	6490	6336.42	48.26	810	6696	6592	6536	6432	6376	6565	6405	57	1940	500	4540	10	1	11330638	724	2.13	0.29	12	0.09	3004.00	22339.00	13900	20231110	-54.03	5980	20241002	6.86	11350	-43.70	20240130	5980	6.86	20241002	13900	-54.03	20231110	5980	6.86	20241002	2.95	N	052790	500	56 억	5467997	N	N	N	N
95	20241016	100535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6390	-100	5	-1.54	44088380	6965	12.98	6380	6470	6190	8430	4550	6490	6329.99	48.26	281	6696	6592	6536	6432	6376	6565	6405	57	1940	500	4540	10	1	11330638	724	2.13	0.29	12	0.06	3004.00	22339.00	13900	20231110	-54.03	5980	20241002	6.86	11350	-43.70	20240130	5980	6.86	20241002	13900	-54.03	20231110	5980	6.86	20241002	2.95	N	052790	500	56 억	5467997	N	N	N	N
96	20241016	090535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6380	-110	5	-1.69	31786350	5033	9.38	6380	6470	6190	8430	4550	6490	6315.59	48.26	251	6696	6592	6536	6432	6376	6565	6405	57	1940	500	4540	10	1	11330638	723	2.12	0.29	12	0.04	3004.00	22339.00	13900	20231110	-54.10	5980	20241002	6.69	11350	-43.79	20240130	5980	6.69	20241002	13900	-54.10	20231110	5980	6.69	20241002	2.95	N	052790	500	56 억	5467997	N	N	N	N
97	20241015	160531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6490	-120	5	-1.82	348802870	53400	7.14	6630	6640	6480	8590	4630	6610	6531.96	48.25	911	8483	7546	6883	5946	5283	8015	6415	57	1980	500	4620	10	1	11330638	735	2.16	0.29	12	0.47	3004.00	22339.00	13900	20231110	-53.31	5980	20241002	8.53	11350	-42.82	20240130	5980	8.53	20241002	13900	-53.31	20231110	5980	8.53	20241002	2.95	N	052790	500	56 억	5467086	N	N	N	N
98	20241015	150536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6500	-110	5	-1.66	313821820	48016	6.42	6630	6640	6480	8590	4630	6610	6535.66	48.25	1296	8483	7546	6883	5946	5283	8015	6415	57	1980	500	4620	10	1	11330638	736	2.16	0.29	12	0.42	3004.00	22339.00	13900	20231110	-53.24	5980	20241002	8.70	11350	-42.73	20240130	5980	8.70	20241002	13900	-53.24	20231110	5980	8.70	20241002	2.95	N	052790	500	56 억	5467086	N	N	N	N
99	20241015	140535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6600	-10	5	-0.15	284239730	43482	5.81	6630	6640	6480	8590	4630	6610	6536.82	48.25	1263	8483	7546	6883	5946	5283	8015	6415	57	1980	500	4620	10	1	11330638	748	2.20	0.30	12	0.38	3004.00	22339.00	13900	20231110	-52.52	5980	20241002	10.37	11350	-41.85	20240130	5980	10.37	20241002	13900	-52.52	20231110	5980	10.37	20241002	2.95	N	052790	500	56 억	5467086	N	N	N	N
100	20241015	130534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6510	-100	5	-1.51	249508170	38170	5.10	6630	6640	6480	8590	4630	6610	6536.61	48.25	1335	8483	7546	6883	5946	5283	8015	6415	57	1980	500	4620	10	1	11330638	738	2.17	0.29	12	0.34	3004.00	22339.00	13900	20231110	-53.17	5980	20241002	8.86	11350	-42.64	20240130	5980	8.86	20241002	13900	-53.17	20231110	5980	8.86	20241002	2.95	N	052790	500	56 억	5467086	N	N	N	N
101	20241015	120534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6520	-90	5	-1.36	238433740	36473	4.88	6630	6640	6480	8590	4630	6610	6537.11	48.25	1802	8483	7546	6883	5946	5283	8015	6415	57	1980	500	4620	10	1	11330638	739	2.17	0.29	12	0.32	3004.00	22339.00	13900	20231110	-53.09	5980	20241002	9.03	11350	-42.56	20240130	5980	9.03	20241002	13900	-53.09	20231110	5980	9.03	20241002	2.95	N	052790	500	56 억	5467086	N	N	N	N
102	20241015	110536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6530	-80	5	-1.21	203769700	31140	4.16	6630	6640	6490	8590	4630	6610	6543.50	48.25	2234	8483	7546	6883	5946	5283	8015	6415	57	1980	500	4620	10	1	11330638	740	2.17	0.29	12	0.27	3004.00	22339.00	13900	20231110	-53.02	5980	20241002	9.20	11350	-42.47	20240130	5980	9.20	20241002	13900	-53.02	20231110	5980	9.20	20241002	2.95	N	052790	500	56 억	5467086	N	N	N	N
103	20241015	100534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6570	-40	5	-0.61	177673560	27161	3.63	6630	6640	6490	8590	4630	6610	6541.30	48.25	2896	8483	7546	6883	5946	5283	8015	6415	57	1980	500	4620	10	1	11330638	744	2.19	0.29	12	0.24	3004.00	22339.00	13900	20231110	-52.73	5980	20241002	9.87	11350	-42.11	20240130	5980	9.87	20241002	13900	-52.73	20231110	5980	9.87	20241002	2.95	N	052790	500	56 억	5467086	N	N	N	N
104	20241015	090532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6490	-120	5	-1.82	71976490	10981	1.47	6630	6640	6490	8590	4630	6610	6554.25	48.25	2461	8483	7546	6883	5946	5283	8015	6415	57	1980	500	4620	10	1	11330638	735	2.16	0.29	12	0.10	3004.00	22339.00	13900	20231110	-53.31	5980	20241002	8.53	11350	-42.82	20240130	5980	8.53	20241002	13900	-53.31	20231110	5980	8.53	20241002	2.95	N	052790	500	56 억	5467086	N	N	N	N
105	20241014	160521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6610	370	2	5.93	5369911300	742199	12596.72	6240	7820	6220	8110	4370	6240	7237.87	48.41	-18509	6580	6410	6320	6150	6060	6365	6105	57	1870	500	4360	10	1	11330638	749	2.20	0.30	12	6.55	3004.00	22339.00	13900	20231110	-52.45	5980	20241002	10.54	11350	-41.76	20240130	5980	10.54	20241002	13900	-52.45	20231110	5980	10.54	20241002	2.94	N	052790	500	56 억	5485585	N	N	N	N
106	20241014	150529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6540	300	2	4.81	5203382370	716887	12167.12	6240	7820	6220	8110	4370	6240	7258.30	48.41	-22504	6580	6410	6320	6150	6060	6365	6105	57	1870	500	4360	10	1	11330638	741	2.18	0.29	12	6.33	3004.00	22339.00	13900	20231110	-52.95	5980	20241002	9.36	11350	-42.38	20240130	5980	9.36	20241002	13900	-52.95	20231110	5980	9.36	20241002	2.94	N	052790	500	56 억	5485585	N	N	N	N
107	20241014	140528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6370	130	2	2.08	31603480	4992	84.73	6240	6380	6220	8110	4370	6240	6330.83	48.41	163	6580	6410	6320	6150	6060	6365	6105	57	1870	500	4360	10	1	11330638	722	2.12	0.29	12	0.04	3004.00	22339.00	13900	20231110	-54.17	5980	20241002	6.52	11350	-43.88	20240130	5980	6.52	20241002	13900	-54.17	20231110	5980	6.52	20241002	2.94	N	052790	500	56 억	5485585	N	N	N	N
108	20241014	130528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6360	120	2	1.92	26514520	4193	71.16	6240	6380	6220	8110	4370	6240	6323.52	48.41	165	6580	6410	6320	6150	6060	6365	6105	57	1870	500	4360	10	1	11330638	721	2.12	0.28	12	0.04	3004.00	22339.00	13900	20231110	-54.24	5980	20241002	6.35	11350	-43.96	20240130	5980	6.35	20241002	13900	-54.24	20231110	5980	6.35	20241002	2.94	N	052790	500	56 억	5485585	N	N	N	N
109	20241014	120521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6340	100	2	1.60	21932740	3473	58.94	6240	6350	6220	8110	4370	6240	6315.21	48.41	199	6580	6410	6320	6150	6060	6365	6105	57	1870	500	4360	10	1	11330638	718	2.11	0.28	12	0.03	3004.00	22339.00	13900	20231110	-54.39	5980	20241002	6.02	11350	-44.14	20240130	5980	6.02	20241002	13900	-54.39	20231110	5980	6.02	20241002	2.94	N	052790	500	56 억	5485585	N	N	N	N
110	20241014	110523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6340	100	2	1.60	11712380	1861	31.59	6240	6340	6220	8110	4370	6240	6293.59	48.41	-57	6580	6410	6320	6150	6060	6365	6105	57	1870	500	4360	10	1	11330638	718	2.11	0.28	12	0.02	3004.00	22339.00	13900	20231110	-54.39	5980	20241002	6.02	11350	-44.14	20240130	5980	6.02	20241002	13900	-54.39	20231110	5980	6.02	20241002	2.94	N	052790	500	56 억	5485585	N	N	N	N
111	20241014	100523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6320	80	2	1.28	6615570	1053	17.87	6240	6320	6220	8110	4370	6240	6282.59	48.41	-57	6580	6410	6320	6150	6060	6365	6105	57	1870	500	4360	10	1	11330638	716	2.10	0.28	12	0.01	3004.00	22339.00	13900	20231110	-54.53	5980	20241002	5.69	11350	-44.32	20240130	5980	5.69	20241002	13900	-54.53	20231110	5980	5.69	20241002	2.94	N	052790	500	56 억	5485585	N	N	N	N
112	20241014	090525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	-10	5	-0.16	237110	38	0.64	6240	6240	6230	8110	4370	6240	6239.74	48.41	9	6580	6410	6320	6150	6060	6365	6105	57	1870	500	4360	10	1	11330638	706	2.07	0.28	12	0.00	3004.00	22339.00	13900	20231110	-55.18	5980	20241002	4.18	11350	-45.11	20240130	5980	4.18	20241002	13900	-55.18	20231110	5980	4.18	20241002	2.94	N	052790	500	56 억	5485585	N	N	N	N
113	20241011	160515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	-210	5	-3.26	37525530	5892	66.92	6490	6490	6230	8380	4520	6450	6368.90	48.43	-1482	6616	6532	6466	6382	6316	6500	6350	57	1930	500	4510	10	1	11330638	707	2.08	0.28	12	0.05	3004.00	22339.00	13900	20231110	-55.11	5980	20241002	4.35	11350	-45.02	20240130	5980	4.35	20241002	13900	-55.11	20231110	5980	4.35	20241002	2.95	N	052790	500	56 억	5487067	N	N	N	N
114	20241011	150522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	-210	5	-3.26	32550480	5096	57.88	6490	6490	6240	8380	4520	6450	6387.46	48.43	-1470	6616	6532	6466	6382	6316	6500	6350	57	1930	500	4510	10	1	11330638	707	2.08	0.28	12	0.04	3004.00	22339.00	13900	20231110	-55.11	5980	20241002	4.35	11350	-45.02	20240130	5980	4.35	20241002	13900	-55.11	20231110	5980	4.35	20241002	2.95	N	052790	500	56 억	5487067	N	N	N	N
115	20241011	140523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6320	-130	5	-2.02	27560940	4303	48.87	6490	6490	6320	8380	4520	6450	6405.05	48.43	-1346	6616	6532	6466	6382	6316	6500	6350	57	1930	500	4510	10	1	11330638	716	2.10	0.28	12	0.04	3004.00	22339.00	13900	20231110	-54.53	5980	20241002	5.69	11350	-44.32	20240130	5980	5.69	20241002	13900	-54.53	20231110	5980	5.69	20241002	2.95	N	052790	500	56 억	5487067	N	N	N	N
116	20241011	130524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6370	-80	5	-1.24	23533310	3668	41.66	6490	6490	6360	8380	4520	6450	6415.84	48.43	-894	6616	6532	6466	6382	6316	6500	6350	57	1930	500	4510	10	1	11330638	722	2.12	0.29	12	0.03	3004.00	22339.00	13900	20231110	-54.17	5980	20241002	6.52	11350	-43.88	20240130	5980	6.52	20241002	13900	-54.17	20231110	5980	6.52	20241002	2.95	N	052790	500	56 억	5487067	N	N	N	N
117	20241011	120520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6370	-80	5	-1.24	21788000	3394	38.55	6490	6490	6360	8380	4520	6450	6419.56	48.43	-871	6616	6532	6466	6382	6316	6500	6350	57	1930	500	4510	10	1	11330638	722	2.12	0.29	12	0.03	3004.00	22339.00	13900	20231110	-54.17	5980	20241002	6.52	11350	-43.88	20240130	5980	6.52	20241002	13900	-54.17	20231110	5980	6.52	20241002	2.95	N	052790	500	56 억	5487067	N	N	N	N
118	20241011	110520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6380	-70	5	-1.09	14203870	2207	25.07	6490	6490	6360	8380	4520	6450	6435.83	48.43	-513	6616	6532	6466	6382	6316	6500	6350	57	1930	500	4510	10	1	11330638	723	2.12	0.29	12	0.02	3004.00	22339.00	13900	20231110	-54.10	5980	20241002	6.69	11350	-43.79	20240130	5980	6.69	20241002	13900	-54.10	20231110	5980	6.69	20241002	2.95	N	052790	500	56 억	5487067	N	N	N	N
119	20241011	100527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6390	-60	5	-0.93	12151320	1886	21.42	6490	6490	6390	8380	4520	6450	6442.91	48.43	-299	6616	6532	6466	6382	6316	6500	6350	57	1930	500	4510	10	1	11330638	724	2.13	0.29	12	0.02	3004.00	22339.00	13900	20231110	-54.03	5980	20241002	6.86	11350	-43.70	20240130	5980	6.86	20241002	13900	-54.03	20231110	5980	6.86	20241002	2.95	N	052790	500	56 억	5487067	N	N	N	N
120	20241011	090523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6490	40	2	0.62	6490	1	0.01	6490	6490	6490	8380	4520	6450	6490.00	48.43	0	6616	6532	6466	6382	6316	6500	6350	57	1930	500	4510	10	1	11330638	735	2.16	0.29	12	0.00	3004.00	22339.00	13900	20231110	-53.31	5980	20241002	8.53	11350	-42.82	20240130	5980	8.53	20241002	13900	-53.31	20231110	5980	8.53	20241002	2.95	N	052790	500	56 억	5487067	N	N	N	N
121	20241010	160533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6450	-60	5	-0.92	56868590	8784	45.89	6510	6550	6400	8460	4560	6510	6474.11	48.45	-3080	6756	6632	6416	6292	6076	6695	6355	57	1950	500	4550	10	1	11330638	731	2.15	0.29	12	0.08	3004.00	22339.00	13900	20231110	-53.60	5980	20241002	7.86	11350	-43.17	20240130	5980	7.86	20241002	13900	-53.60	20231110	5980	7.86	20241002	2.95	N	052790	500	56 억	5490147	N	N	N	N
122	20241010	150542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6420	-90	5	-1.38	56152390	8673	45.31	6510	6550	6400	8460	4560	6510	6474.39	48.45	-3036	6756	6632	6416	6292	6076	6695	6355	57	1950	500	4550	10	1	11330638	727	2.14	0.29	12	0.08	3004.00	22339.00	13900	20231110	-53.81	5980	20241002	7.36	11350	-43.44	20240130	5980	7.36	20241002	13900	-53.81	20231110	5980	7.36	20241002	2.95	N	052790	500	56 억	5490147	N	N	N	N
123	20241010	140537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6490	-20	5	-0.31	44821260	6922	36.16	6510	6550	6400	8460	4560	6510	6475.19	48.45	-2354	6756	6632	6416	6292	6076	6695	6355	57	1950	500	4550	10	1	11330638	735	2.16	0.29	12	0.06	3004.00	22339.00	13900	20231110	-53.31	5980	20241002	8.53	11350	-42.82	20240130	5980	8.53	20241002	13900	-53.31	20231110	5980	8.53	20241002	2.95	N	052790	500	56 억	5490147	N	N	N	N
124	20241010	130535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6500	-10	5	-0.15	41449780	6399	33.43	6510	6550	6400	8460	4560	6510	6477.54	48.45	-2152	6756	6632	6416	6292	6076	6695	6355	57	1950	500	4550	10	1	11330638	736	2.16	0.29	12	0.06	3004.00	22339.00	13900	20231110	-53.24	5980	20241002	8.70	11350	-42.73	20240130	5980	8.70	20241002	13900	-53.24	20231110	5980	8.70	20241002	2.95	N	052790	500	56 억	5490147	N	N	N	N
125	20241010	120537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6470	-40	5	-0.61	40405330	6238	32.59	6510	6550	6400	8460	4560	6510	6477.29	48.45	-2140	6756	6632	6416	6292	6076	6695	6355	57	1950	500	4550	10	1	11330638	733	2.15	0.29	12	0.06	3004.00	22339.00	13900	20231110	-53.45	5980	20241002	8.19	11350	-43.00	20240130	5980	8.19	20241002	13900	-53.45	20231110	5980	8.19	20241002	2.95	N	052790	500	56 억	5490147	N	N	N	N
126	20241010	110535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6490	-20	5	-0.31	36182840	5588	29.19	6510	6550	6400	8460	4560	6510	6475.10	48.45	-1982	6756	6632	6416	6292	6076	6695	6355	57	1950	500	4550	10	1	11330638	735	2.16	0.29	12	0.05	3004.00	22339.00	13900	20231110	-53.31	5980	20241002	8.53	11350	-42.82	20240130	5980	8.53	20241002	13900	-53.31	20231110	5980	8.53	20241002	2.95	N	052790	500	56 억	5490147	N	N	N	N
127	20241010	100535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6460	-50	5	-0.77	24543410	3784	19.77	6510	6550	6420	8460	4560	6510	6486.10	48.45	-1217	6756	6632	6416	6292	6076	6695	6355	57	1950	500	4550	10	1	11330638	732	2.15	0.29	12	0.03	3004.00	22339.00	13900	20231110	-53.53	5980	20241002	8.03	11350	-43.08	20240130	5980	8.03	20241002	13900	-53.53	20231110	5980	8.03	20241002	2.95	N	052790	500	56 억	5490147	N	N	N	N
128	20241010	090535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6510	0	3	0.00	6097860	937	4.89	6510	6550	6470	8460	4560	6510	6507.85	48.45	-493	6756	6632	6416	6292	6076	6695	6355	57	1950	500	4550	10	1	11330638	738	2.17	0.29	12	0.01	3004.00	22339.00	13900	20231110	-53.17	5980	20241002	8.86	11350	-42.64	20240130	5980	8.86	20241002	13900	-53.17	20231110	5980	8.86	20241002	2.95	N	052790	500	56 억	5490147	N	N	N	N
129	20241008	160532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6510	320	2	5.17	117191480	18393	143.76	6280	6540	6200	8040	4340	6190	6369.09	48.44	1389	6290	6240	6210	6160	6130	6225	6145	57	1850	500	4330	10	1	11330638	738	2.17	0.29	12	0.16	3004.00	22339.00	13900	20231110	-53.17	5980	20241002	8.86	11350	-42.64	20240130	5980	8.86	20241002	13900	-53.17	20231110	5980	8.86	20241002	2.98	N	052790	500	56 억	5488756	N	N	N	N
130	20241008	150535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6430	240	2	3.88	67565610	10755	84.06	6280	6440	6200	8040	4340	6190	6282.25	48.44	354	6290	6240	6210	6160	6130	6225	6145	57	1850	500	4330	10	1	11330638	729	2.14	0.29	12	0.09	3004.00	22339.00	13900	20231110	-53.74	5980	20241002	7.53	11350	-43.35	20240130	5980	7.53	20241002	13900	-53.74	20231110	5980	7.53	20241002	2.98	N	052790	500	56 억	5488756	N	N	N	N
131	20241008	140534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6360	170	2	2.75	46665230	7470	58.39	6280	6360	6200	8040	4340	6190	6247.02	48.44	-124	6290	6240	6210	6160	6130	6225	6145	57	1850	500	4330	10	1	11330638	721	2.12	0.28	12	0.07	3004.00	22339.00	13900	20231110	-54.24	5980	20241002	6.35	11350	-43.96	20240130	5980	6.35	20241002	13900	-54.24	20231110	5980	6.35	20241002	2.98	N	052790	500	56 억	5488756	N	N	N	N
132	20241008	130533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	80	2	1.29	36305700	5826	45.54	6280	6280	6200	8040	4340	6190	6231.67	48.44	-198	6290	6240	6210	6160	6130	6225	6145	57	1850	500	4330	10	1	11330638	710	2.09	0.28	12	0.05	3004.00	22339.00	13900	20231110	-54.89	5980	20241002	4.85	11350	-44.76	20240130	5980	4.85	20241002	13900	-54.89	20231110	5980	4.85	20241002	2.98	N	052790	500	56 억	5488756	N	N	N	N
133	20241008	120534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	30	2	0.48	27173830	4364	34.11	6280	6280	6200	8040	4340	6190	6226.82	48.44	-806	6290	6240	6210	6160	6130	6225	6145	57	1850	500	4330	10	1	11330638	705	2.07	0.28	12	0.04	3004.00	22339.00	13900	20231110	-55.25	5980	20241002	4.01	11350	-45.20	20240130	5980	4.01	20241002	13900	-55.25	20231110	5980	4.01	20241002	2.98	N	052790	500	56 억	5488756	N	N	N	N
134	20241008	110533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	70	2	1.13	22312860	3586	28.03	6280	6280	6200	8040	4340	6190	6222.21	48.44	-944	6290	6240	6210	6160	6130	6225	6145	57	1850	500	4330	10	1	11330638	709	2.08	0.28	12	0.03	3004.00	22339.00	13900	20231110	-54.96	5980	20241002	4.68	11350	-44.85	20240130	5980	4.68	20241002	13900	-54.96	20231110	5980	4.68	20241002	2.98	N	052790	500	56 억	5488756	N	N	N	N
135	20241008	100535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	40	2	0.65	14435050	2322	18.15	6280	6280	6200	8040	4340	6190	6216.65	48.44	-381	6290	6240	6210	6160	6130	6225	6145	57	1850	500	4330	10	1	11330638	706	2.07	0.28	12	0.02	3004.00	22339.00	13900	20231110	-55.18	5980	20241002	4.18	11350	-45.11	20240130	5980	4.18	20241002	13900	-55.18	20231110	5980	4.18	20241002	2.98	N	052790	500	56 억	5488756	N	N	N	N
136	20241008	090533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	30	2	0.48	1901240	304	2.38	6280	6280	6200	8040	4340	6190	6254.08	48.44	18	6290	6240	6210	6160	6130	6225	6145	57	1850	500	4330	10	1	11330638	705	2.07	0.28	12	0.00	3004.00	22339.00	13900	20231110	-55.25	5980	20241002	4.01	11350	-45.20	20240130	5980	4.01	20241002	13900	-55.25	20231110	5980	4.01	20241002	2.98	N	052790	500	56 억	5488756	N	N	N	N
137	20241007	160533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6190	-50	5	-0.80	79304520	12793	114.55	6260	6260	6180	8110	4370	6240	6199.11	48.45	-418	6406	6322	6226	6142	6046	6365	6185	57	1870	500	4360	10	1	11330638	701	2.06	0.28	12	0.11	3004.00	22339.00	13900	20231110	-55.47	5980	20241002	3.51	11350	-45.46	20240130	5980	3.51	20241002	13900	-55.47	20231110	5980	3.51	20241002	2.96	N	052790	500	56 억	5489174	N	N	N	N
138	20241007	150517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6210	-30	5	-0.48	76275420	12304	110.17	6260	6260	6180	8110	4370	6240	6199.24	48.45	-532	6406	6322	6226	6142	6046	6365	6185	57	1870	500	4360	10	1	11330638	704	2.07	0.28	12	0.11	3004.00	22339.00	13900	20231110	-55.32	5980	20241002	3.85	11350	-45.29	20240130	5980	3.85	20241002	13900	-55.32	20231110	5980	3.85	20241002	2.96	N	052790	500	56 억	5489174	N	N	N	N
139	20241007	140537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	-20	5	-0.32	70086100	11306	101.24	6260	6260	6180	8110	4370	6240	6199.02	48.45	-658	6406	6322	6226	6142	6046	6365	6185	57	1870	500	4360	10	1	11330638	705	2.07	0.28	12	0.10	3004.00	22339.00	13900	20231110	-55.25	5980	20241002	4.01	11350	-45.20	20240130	5980	4.01	20241002	13900	-55.25	20231110	5980	4.01	20241002	2.96	N	052790	500	56 억	5489174	N	N	N	N
140	20241007	130521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6190	-50	5	-0.80	58989100	9514	85.19	6260	6260	6180	8110	4370	6240	6200.24	48.45	-478	6406	6322	6226	6142	6046	6365	6185	57	1870	500	4360	10	1	11330638	701	2.06	0.28	12	0.08	3004.00	22339.00	13900	20231110	-55.47	5980	20241002	3.51	11350	-45.46	20240130	5980	3.51	20241002	13900	-55.47	20231110	5980	3.51	20241002	2.96	N	052790	500	56 억	5489174	N	N	N	N
141	20241007	120551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	-20	5	-0.32	52675900	8494	76.06	6260	6260	6180	8110	4370	6240	6201.54	48.45	-866	6406	6322	6226	6142	6046	6365	6185	57	1870	500	4360	10	1	11330638	705	2.07	0.28	12	0.07	3004.00	22339.00	13900	20231110	-55.25	5980	20241002	4.01	11350	-45.20	20240130	5980	4.01	20241002	13900	-55.25	20231110	5980	4.01	20241002	2.96	N	052790	500	56 억	5489174	N	N	N	N
142	20241007	110513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6230	-10	5	-0.16	41337100	6660	59.63	6260	6260	6180	8110	4370	6240	6206.77	48.45	-226	6406	6322	6226	6142	6046	6365	6185	57	1870	500	4360	10	1	11330638	706	2.07	0.28	12	0.06	3004.00	22339.00	13900	20231110	-55.18	5980	20241002	4.18	11350	-45.11	20240130	5980	4.18	20241002	13900	-55.18	20231110	5980	4.18	20241002	2.96	N	052790	500	56 억	5489174	N	N	N	N
143	20241007	100513	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	20	2	0.32	19117100	3078	27.56	6260	6260	6200	8110	4370	6240	6210.88	48.45	-198	6406	6322	6226	6142	6046	6365	6185	57	1870	500	4360	10	1	11330638	709	2.08	0.28	12	0.03	3004.00	22339.00	13900	20231110	-54.96	5980	20241002	4.68	11350	-44.85	20240130	5980	4.68	20241002	13900	-54.96	20231110	5980	4.68	20241002	2.96	N	052790	500	56 억	5489174	N	N	N	N
144	20241007	090454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	10	2	0.16	1181050	189	1.69	6260	6260	6240	8110	4370	6240	6248.94	48.45	-117	6406	6322	6226	6142	6046	6365	6185	57	1870	500	4360	10	1	11330638	708	2.08	0.28	12	0.00	3004.00	22339.00	13900	20231110	-55.04	5980	20241002	4.52	11350	-44.93	20240130	5980	4.52	20241002	13900	-55.04	20231110	5980	4.52	20241002	2.96	N	052790	500	56 억	5489174	N	N	N	N
145	20241004	160457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	60	2	0.97	68976340	11061	92.01	6180	6310	6130	8030	4330	6180	6235.99	48.44	675	6313	6246	6113	6046	5913	6280	6080	57	1850	500	4320	10	1	11330638	707	2.08	0.28	12	0.10	3004.00	22339.00	13900	20231110	-55.11	5980	20241002	4.35	11350	-45.02	20240130	5980	4.35	20241002	13900	-55.11	20231110	5980	4.35	20241002	2.94	N	052790	500	56 억	5488499	N	N	N	N
146	20241004	150502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	70	2	1.13	66292770	10631	88.43	6180	6310	6130	8030	4330	6180	6235.80	48.44	814	6313	6246	6113	6046	5913	6280	6080	57	1850	500	4320	10	1	11330638	708	2.08	0.28	12	0.09	3004.00	22339.00	13900	20231110	-55.04	5980	20241002	4.52	11350	-44.93	20240130	5980	4.52	20241002	13900	-55.04	20231110	5980	4.52	20241002	2.94	N	052790	500	56 억	5488499	N	N	N	N
147	20241004	140503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	40	2	0.65	61216820	9816	81.65	6180	6310	6130	8030	4330	6180	6236.43	48.44	1005	6313	6246	6113	6046	5913	6280	6080	57	1850	500	4320	10	1	11330638	705	2.07	0.28	12	0.09	3004.00	22339.00	13900	20231110	-55.25	5980	20241002	4.01	11350	-45.20	20240130	5980	4.01	20241002	13900	-55.25	20231110	5980	4.01	20241002	2.94	N	052790	500	56 억	5488499	N	N	N	N
148	20241004	130502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	80	2	1.29	58500220	9380	78.02	6180	6310	6130	8030	4330	6180	6236.70	48.44	1093	6313	6246	6113	6046	5913	6280	6080	57	1850	500	4320	10	1	11330638	709	2.08	0.28	12	0.08	3004.00	22339.00	13900	20231110	-54.96	5980	20241002	4.68	11350	-44.85	20240130	5980	4.68	20241002	13900	-54.96	20231110	5980	4.68	20241002	2.94	N	052790	500	56 억	5488499	N	N	N	N
149	20241004	120501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	60	2	0.97	54988770	8817	73.34	6180	6310	6130	8030	4330	6180	6236.68	48.44	1107	6313	6246	6113	6046	5913	6280	6080	57	1850	500	4320	10	1	11330638	707	2.08	0.28	12	0.08	3004.00	22339.00	13900	20231110	-55.11	5980	20241002	4.35	11350	-45.02	20240130	5980	4.35	20241002	13900	-55.11	20231110	5980	4.35	20241002	2.94	N	052790	500	56 억	5488499	N	N	N	N
150	20241004	110500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	90	2	1.46	46680390	7486	62.27	6180	6310	6130	8030	4330	6180	6235.69	48.44	1060	6313	6246	6113	6046	5913	6280	6080	57	1850	500	4320	10	1	11330638	710	2.09	0.28	12	0.07	3004.00	22339.00	13900	20231110	-54.89	5980	20241002	4.85	11350	-44.76	20240130	5980	4.85	20241002	13900	-54.89	20231110	5980	4.85	20241002	2.94	N	052790	500	56 억	5488499	N	N	N	N
151	20241004	100456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6250	70	2	1.13	18986310	3056	25.42	6180	6270	6130	8030	4330	6180	6212.80	48.44	719	6313	6246	6113	6046	5913	6280	6080	57	1850	500	4320	10	1	11330638	708	2.08	0.28	12	0.03	3004.00	22339.00	13900	20231110	-55.04	5980	20241002	4.52	11350	-44.93	20240130	5980	4.52	20241002	13900	-55.04	20231110	5980	4.52	20241002	2.94	N	052790	500	56 억	5488499	N	N	N	N
152	20241004	090456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6180	0	3	0.00	3193450	517	4.30	6180	6180	6170	8030	4330	6180	6176.89	48.44	-202	6313	6246	6113	6046	5913	6280	6080	57	1850	500	4320	10	1	11330638	700	2.06	0.28	12	0.00	3004.00	22339.00	13900	20231110	-55.54	5980	20241002	3.34	11350	-45.55	20240130	5980	3.34	20241002	13900	-55.54	20231110	5980	3.34	20241002	2.94	N	052790	500	56 억	5488499	N	N	N	N
153	20241002	160454	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6180	110	2	1.81	70092010	11531	12.84	6060	6180	5980	7890	4250	6070	6078.11	48.44	-936	6683	6376	6183	5876	5683	6280	5780	57	1820	500	4240	10	1	11330638	700	2.06	0.28	12	0.10	3004.00	22339.00	13900	20231110	-55.54	5980	20241002	3.34	11350	-45.55	20240130	5980	3.34	20241002	13900	-55.54	20231110	5980	3.34	20241002	2.92	N	052790	500	56 억	5488512	N	N	N	N
154	20241002	150504	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6110	40	2	0.66	58867370	9698	10.80	6060	6140	5980	7890	4250	6070	6070.05	48.44	-858	6683	6376	6183	5876	5683	6280	5780	57	1820	500	4240	10	1	11330638	692	2.03	0.27	12	0.09	3004.00	22339.00	13900	20231110	-56.04	5980	20241002	2.17	11350	-46.17	20240130	5980	2.17	20241002	13900	-56.04	20231110	5980	2.17	20241002	2.92	N	052790	500	56 억	5488512	N	N	N	N
155	20241002	140502	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6080	10	2	0.16	52258490	8611	9.59	6060	6140	5980	7890	4250	6070	6068.81	48.44	-891	6683	6376	6183	5876	5683	6280	5780	57	1820	500	4240	10	1	11330638	689	2.02	0.27	12	0.08	3004.00	22339.00	13900	20231110	-56.26	5980	20241002	1.67	11350	-46.43	20240130	5980	1.67	20241002	13900	-56.26	20231110	5980	1.67	20241002	2.92	N	052790	500	56 억	5488512	N	N	N	N
156	20241002	130458	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6140	70	2	1.15	42447380	7001	7.80	6060	6140	5980	7890	4250	6070	6063.04	48.44	-1130	6683	6376	6183	5876	5683	6280	5780	57	1820	500	4240	10	1	11330638	696	2.04	0.27	12	0.06	3004.00	22339.00	13900	20231110	-55.83	5980	20241002	2.68	11350	-45.90	20240130	5980	2.68	20241002	13900	-55.83	20231110	5980	2.68	20241002	2.92	N	052790	500	56 억	5488512	N	N	N	N
157	20241002	120454	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6130	60	2	0.99	37165180	6140	6.84	6060	6140	5980	7890	4250	6070	6052.96	48.44	-1322	6683	6376	6183	5876	5683	6280	5780	57	1820	500	4240	10	1	11330638	695	2.04	0.27	12	0.05	3004.00	22339.00	13900	20231110	-55.90	5980	20241002	2.51	11350	-45.99	20240130	5980	2.51	20241002	13900	-55.90	20231110	5980	2.51	20241002	2.92	N	052790	500	56 억	5488512	N	N	N	N
158	20241002	110449	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6100	30	2	0.49	33735750	5578	6.21	6060	6110	5980	7890	4250	6070	6048.00	48.44	-1299	6683	6376	6183	5876	5683	6280	5780	57	1820	500	4240	10	1	11330638	691	2.03	0.27	12	0.05	3004.00	22339.00	13900	20231110	-56.12	5980	20241002	2.01	11350	-46.26	20240130	5980	2.01	20241002	13900	-56.12	20231110	5980	2.01	20241002	2.92	N	052790	500	56 억	5488512	N	N	N	N
159	20241002	100449	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6040	-30	5	-0.49	19657540	3259	3.63	6060	6060	5980	7890	4250	6070	6031.76	48.44	-713	6683	6376	6183	5876	5683	6280	5780	57	1820	500	4240	10	1	11330638	684	2.01	0.27	12	0.03	3004.00	22339.00	13900	20231110	-56.55	5980	20241002	1.00	11350	-46.78	20240130	5980	1.00	20241002	13900	-56.55	20231110	5980	1.00	20241002	2.92	N	052790	500	56 억	5488512	N	N	N	N
160	20241002	090447	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6060	-10	5	-0.16	11280330	1865	2.08	6060	6060	5980	7890	4250	6070	6048.42	48.44	-575	6683	6376	6183	5876	5683	6280	5780	57	1820	500	4240	10	1	11330638	687	2.02	0.27	12	0.02	3004.00	22339.00	13900	20231110	-56.40	5980	20241002	1.34	11350	-46.61	20240130	5980	1.34	20241002	13900	-56.40	20231110	5980	1.34	20241002	2.92	N	052790	500	56 억	5488512	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History