KissMeData/065370/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160640	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4360	0	3	0.00	32725725	7643	164.97	4320	4370	4230	5660	3055	4360	4281.79	2.38	-731	4446	4402	4366	4322	4286	4385	4305	37	1300	500	2960	5	1	7383954	322	-9.78	0.83	12	0.10	-446.00	5262.00	10650	20240115	-59.06	4230	20241031	3.07	10650	-59.06	20240115	4230	3.07	20241031	10650	-59.06	20240115	4230	3.07	20241031	1.20	N	065370	500	36 억	175380	N	N	N	N
3	20241031	150648	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4360	0	3	0.00	32477205	7586	163.74	4320	4370	4230	5660	3055	4360	4281.20	2.38	-685	4446	4402	4366	4322	4286	4385	4305	37	1300	500	2960	5	1	7383954	322	-9.78	0.83	12	0.10	-446.00	5262.00	10650	20240115	-59.06	4230	20241031	3.07	10650	-59.06	20240115	4230	3.07	20241031	10650	-59.06	20240115	4230	3.07	20241031	1.20	N	065370	500	36 억	175380	N	N	N	N
4	20241031	140647	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4310	-50	5	-1.15	22930560	5376	116.04	4320	4370	4230	5660	3055	4360	4265.36	2.38	-458	4446	4402	4366	4322	4286	4385	4305	37	1300	500	2960	5	1	7383954	318	-9.66	0.82	12	0.07	-446.00	5262.00	10650	20240115	-59.53	4230	20241031	1.89	10650	-59.53	20240115	4230	1.89	20241031	10650	-59.53	20240115	4230	1.89	20241031	1.20	N	065370	500	36 억	175380	N	N	N	N
5	20241031	130646	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4340	-20	5	-0.46	20712805	4863	104.96	4320	4370	4230	5660	3055	4360	4259.26	2.38	-343	4446	4402	4366	4322	4286	4385	4305	37	1300	500	2960	5	1	7383954	320	-9.73	0.82	12	0.07	-446.00	5262.00	10650	20240115	-59.25	4230	20241031	2.60	10650	-59.25	20240115	4230	2.60	20241031	10650	-59.25	20240115	4230	2.60	20241031	1.20	N	065370	500	36 억	175380	N	N	N	N
6	20241031	120647	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4360	0	3	0.00	18637495	4380	94.54	4320	4370	4230	5660	3055	4360	4255.14	2.38	-218	4446	4402	4366	4322	4286	4385	4305	37	1300	500	2960	5	1	7383954	322	-9.78	0.83	12	0.06	-446.00	5262.00	10650	20240115	-59.06	4230	20241031	3.07	10650	-59.06	20240115	4230	3.07	20241031	10650	-59.06	20240115	4230	3.07	20241031	1.20	N	065370	500	36 억	175380	N	N	N	N
7	20241031	110646	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4285	-75	5	-1.72	17997935	4233	91.37	4320	4370	4230	5660	3055	4360	4251.82	2.38	-80	4446	4402	4366	4322	4286	4385	4305	37	1300	500	2960	5	1	7383954	316	-9.61	0.81	12	0.06	-446.00	5262.00	10650	20240115	-59.77	4230	20241031	1.30	10650	-59.77	20240115	4230	1.30	20241031	10650	-59.77	20240115	4230	1.30	20241031	1.20	N	065370	500	36 억	175380	N	N	N	N
8	20241031	100646	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4335	-25	5	-0.57	17052955	4014	86.64	4320	4370	4230	5660	3055	4360	4248.37	2.38	87	4446	4402	4366	4322	4286	4385	4305	37	1300	500	2960	5	1	7383954	320	-9.72	0.82	12	0.05	-446.00	5262.00	10650	20240115	-59.30	4230	20241031	2.48	10650	-59.30	20240115	4230	2.48	20241031	10650	-59.30	20240115	4230	2.48	20241031	1.20	N	065370	500	36 억	175380	N	N	N	N
9	20241031	090644	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4320	-40	5	-0.92	82080	19	0.41	4320	4320	4320	5660	3055	4360	4320.00	2.38	14	4446	4402	4366	4322	4286	4385	4305	37	1300	500	2960	5	1	7383954	319	-9.69	0.82	12	0.00	-446.00	5262.00	10650	20240115	-59.44	4240	20240806	1.89	10650	-59.44	20240115	4240	1.89	20240806	10650	-59.44	20240115	4240	1.89	20240806	1.20	N	065370	500	36 억	175380	N	N	N	N
10	20241030	160643	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	-15	5	-0.34	20224060	4633	68.11	4375	4410	4330	5680	3065	4375	4365.65	2.38	-638	4485	4430	4370	4315	4255	4400	4285	37	1305	500	2970	5	1	7383954	322	-9.78	0.83	12	0.06	-446.00	5262.00	10650	20240115	-59.06	4240	20240806	2.83	10650	-59.06	20240115	4240	2.83	20240806	10650	-59.06	20240115	4240	2.83	20240806	1.22	N	065370	500	36 억	176012	N	N	N	N
11	20241030	150658	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4370	-5	5	-0.11	17991710	4121	60.59	4375	4410	4330	5680	3065	4375	4365.86	2.38	-549	4485	4430	4370	4315	4255	4400	4285	37	1305	500	2970	5	1	7383954	323	-9.80	0.83	12	0.06	-446.00	5262.00	10650	20240115	-58.97	4240	20240806	3.07	10650	-58.97	20240115	4240	3.07	20240806	10650	-58.97	20240115	4240	3.07	20240806	1.22	N	065370	500	36 억	176012	N	N	N	N
12	20241030	140647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4410	35	2	0.80	15762065	3611	53.09	4375	4410	4330	5680	3065	4375	4365.01	2.38	-525	4485	4430	4370	4315	4255	4400	4285	37	1305	500	2970	5	1	7383954	326	-9.89	0.84	12	0.05	-446.00	5262.00	10650	20240115	-58.59	4240	20240806	4.01	10650	-58.59	20240115	4240	4.01	20240806	10650	-58.59	20240115	4240	4.01	20240806	1.22	N	065370	500	36 억	176012	N	N	N	N
13	20241030	130649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	-15	5	-0.34	13497115	3094	45.49	4375	4410	4330	5680	3065	4375	4362.35	2.38	-236	4485	4430	4370	4315	4255	4400	4285	37	1305	500	2970	5	1	7383954	322	-9.78	0.83	12	0.04	-446.00	5262.00	10650	20240115	-59.06	4240	20240806	2.83	10650	-59.06	20240115	4240	2.83	20240806	10650	-59.06	20240115	4240	2.83	20240806	1.22	N	065370	500	36 억	176012	N	N	N	N
14	20241030	120657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4365	-10	5	-0.23	11321255	2595	38.15	4375	4410	4330	5680	3065	4375	4362.72	2.38	-93	4485	4430	4370	4315	4255	4400	4285	37	1305	500	2970	5	1	7383954	322	-9.79	0.83	12	0.04	-446.00	5262.00	10650	20240115	-59.01	4240	20240806	2.95	10650	-59.01	20240115	4240	2.95	20240806	10650	-59.01	20240115	4240	2.95	20240806	1.22	N	065370	500	36 억	176012	N	N	N	N
15	20241030	110646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4360	-15	5	-0.34	3911240	898	13.20	4375	4400	4330	5680	3065	4375	4355.50	2.38	-232	4485	4430	4370	4315	4255	4400	4285	37	1305	500	2970	5	1	7383954	322	-9.78	0.83	12	0.01	-446.00	5262.00	10650	20240115	-59.06	4240	20240806	2.83	10650	-59.06	20240115	4240	2.83	20240806	10650	-59.06	20240115	4240	2.83	20240806	1.22	N	065370	500	36 억	176012	N	N	N	N
16	20241030	100644	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4330	-45	5	-1.03	1824840	420	6.17	4375	4400	4330	5680	3065	4375	4344.86	2.38	-55	4485	4430	4370	4315	4255	4400	4285	37	1305	500	2970	5	1	7383954	320	-9.71	0.82	12	0.01	-446.00	5262.00	10650	20240115	-59.34	4240	20240806	2.12	10650	-59.34	20240115	4240	2.12	20240806	10650	-59.34	20240115	4240	2.12	20240806	1.22	N	065370	500	36 억	176012	N	N	N	N
17	20241030	090648	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4375	0	3	0.00	0	0	0.00	0	0	0	5680	3065	4375	0.00	2.38	0	4485	4430	4370	4315	4255	4400	4285	37	1305	500	2970	5	1	7383954	323	-9.81	0.83	12	0.00	-446.00	5262.00	10650	20240115	-58.92	4240	20240806	3.18	10650	-58.92	20240115	4240	3.18	20240806	10650	-58.92	20240115	4240	3.18	20240806	1.22	N	065370	500	36 억	176012	N	N	N	N
18	20241029	160624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4375	-35	5	-0.79	29638895	6798	85.82	4425	4425	4310	5730	3090	4410	4359.94	2.39	-465	4656	4532	4451	4327	4246	4595	4390	37	1320	500	2990	5	1	7383954	323	-9.81	0.83	12	0.09	-446.00	5262.00	10650	20240115	-58.92	4240	20240806	3.18	10650	-58.92	20240115	4240	3.18	20240806	10650	-58.92	20240115	4240	3.18	20240806	1.21	N	065370	500	36 억	176477	N	N	N	N
19	20241029	150635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4380	-30	5	-0.68	29490145	6764	85.39	4425	4425	4310	5730	3090	4410	4359.87	2.39	-463	4656	4532	4451	4327	4246	4595	4390	37	1320	500	2990	5	1	7383954	323	-9.82	0.83	12	0.09	-446.00	5262.00	10650	20240115	-58.87	4240	20240806	3.30	10650	-58.87	20240115	4240	3.30	20240806	10650	-58.87	20240115	4240	3.30	20240806	1.21	N	065370	500	36 억	176477	N	N	N	N
20	20241029	140606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4340	-70	5	-1.59	27425415	6288	79.38	4425	4425	4310	5730	3090	4410	4361.55	2.39	-197	4656	4532	4451	4327	4246	4595	4390	37	1320	500	2990	5	1	7383954	320	-9.73	0.82	12	0.09	-446.00	5262.00	10650	20240115	-59.25	4240	20240806	2.36	10650	-59.25	20240115	4240	2.36	20240806	10650	-59.25	20240115	4240	2.36	20240806	1.21	N	065370	500	36 억	176477	N	N	N	N
21	20241029	130628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	-65	5	-1.47	26249485	6016	75.95	4425	4425	4310	5730	3090	4410	4363.28	2.39	-147	4656	4532	4451	4327	4246	4595	4390	37	1320	500	2990	5	1	7383954	321	-9.74	0.83	12	0.08	-446.00	5262.00	10650	20240115	-59.20	4240	20240806	2.48	10650	-59.20	20240115	4240	2.48	20240806	10650	-59.20	20240115	4240	2.48	20240806	1.21	N	065370	500	36 억	176477	N	N	N	N
22	20241029	120632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	-55	5	-1.25	21119120	4828	60.95	4425	4425	4315	5730	3090	4410	4374.30	2.39	-104	4656	4532	4451	4327	4246	4595	4390	37	1320	500	2990	5	1	7383954	322	-9.76	0.83	12	0.07	-446.00	5262.00	10650	20240115	-59.11	4240	20240806	2.71	10650	-59.11	20240115	4240	2.71	20240806	10650	-59.11	20240115	4240	2.71	20240806	1.21	N	065370	500	36 억	176477	N	N	N	N
23	20241029	110647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4410	0	3	0.00	3649730	827	10.44	4425	4425	4410	5730	3090	4410	4413.22	2.39	-226	4656	4532	4451	4327	4246	4595	4390	37	1320	500	2990	5	1	7383954	326	-9.89	0.84	12	0.01	-446.00	5262.00	10650	20240115	-58.59	4240	20240806	4.01	10650	-58.59	20240115	4240	4.01	20240806	10650	-58.59	20240115	4240	4.01	20240806	1.21	N	065370	500	36 억	176477	N	N	N	N
24	20241029	100629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4410	0	3	0.00	1550520	351	4.43	4425	4425	4410	5730	3090	4410	4417.44	2.39	-226	4656	4532	4451	4327	4246	4595	4390	37	1320	500	2990	5	1	7383954	326	-9.89	0.84	12	0.00	-446.00	5262.00	10650	20240115	-58.59	4240	20240806	4.01	10650	-58.59	20240115	4240	4.01	20240806	10650	-58.59	20240115	4240	4.01	20240806	1.21	N	065370	500	36 억	176477	N	N	N	N
25	20241028	160622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4410	0	3	0.00	35170305	7920	131.91	4370	4575	4370	5730	3090	4410	4440.70	2.40	-759	4450	4430	4415	4395	4380	4422	4387	37	1320	500	2990	5	1	7383954	326	-9.89	0.84	12	0.11	-446.00	5262.00	10650	20240115	-58.59	4240	20240806	4.01	10650	-58.59	20240115	4240	4.01	20240806	10650	-58.59	20240115	4240	4.01	20240806	1.22	N	065370	500	36 억	177236	N	N	N	N
26	20241028	150626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4410	0	3	0.00	33179735	7468	124.38	4370	4575	4370	5730	3090	4410	4442.92	2.40	-416	4450	4430	4415	4395	4380	4422	4387	37	1320	500	2990	5	1	7383954	326	-9.89	0.84	12	0.10	-446.00	5262.00	10650	20240115	-58.59	4240	20240806	4.01	10650	-58.59	20240115	4240	4.01	20240806	10650	-58.59	20240115	4240	4.01	20240806	1.22	N	065370	500	36 억	177236	N	N	N	N
27	20241028	140629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4470	60	2	1.36	28011330	6290	104.76	4370	4575	4370	5730	3090	4410	4453.31	2.40	-430	4450	4430	4415	4395	4380	4422	4387	37	1320	500	2990	5	1	7383954	330	-10.02	0.85	12	0.09	-446.00	5262.00	10650	20240115	-58.03	4240	20240806	5.42	10650	-58.03	20240115	4240	5.42	20240806	10650	-58.03	20240115	4240	5.42	20240806	1.22	N	065370	500	36 억	177236	N	N	N	N
28	20241028	130626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	80	2	1.81	28002390	6288	104.73	4370	4575	4370	5730	3090	4410	4453.31	2.40	-430	4450	4430	4415	4395	4380	4422	4387	37	1320	500	2990	5	1	7383954	332	-10.07	0.85	12	0.09	-446.00	5262.00	10650	20240115	-57.84	4240	20240806	5.90	10650	-57.84	20240115	4240	5.90	20240806	10650	-57.84	20240115	4240	5.90	20240806	1.22	N	065370	500	36 억	177236	N	N	N	N
29	20241028	120627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4430	20	2	0.45	11953200	2710	45.14	4370	4430	4370	5730	3090	4410	4410.77	2.40	-418	4450	4430	4415	4395	4380	4422	4387	37	1320	500	2990	5	1	7383954	327	-9.93	0.84	12	0.04	-446.00	5262.00	10650	20240115	-58.40	4240	20240806	4.48	10650	-58.40	20240115	4240	4.48	20240806	10650	-58.40	20240115	4240	4.48	20240806	1.22	N	065370	500	36 억	177236	N	N	N	N
30	20241028	110534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4425	15	2	0.34	8395265	1906	31.75	4370	4430	4370	5730	3090	4410	4404.65	2.40	-260	4450	4430	4415	4395	4380	4422	4387	37	1320	500	2990	5	1	7383954	327	-9.92	0.84	12	0.03	-446.00	5262.00	10650	20240115	-58.45	4240	20240806	4.36	10650	-58.45	20240115	4240	4.36	20240806	10650	-58.45	20240115	4240	4.36	20240806	1.22	N	065370	500	36 억	177236	N	N	N	N
31	20241028	100622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4430	20	2	0.45	4326765	982	16.36	4370	4430	4370	5730	3090	4410	4406.07	2.40	-2	4450	4430	4415	4395	4380	4422	4387	37	1320	500	2990	5	1	7383954	327	-9.93	0.84	12	0.01	-446.00	5262.00	10650	20240115	-58.40	4240	20240806	4.48	10650	-58.40	20240115	4240	4.48	20240806	10650	-58.40	20240115	4240	4.48	20240806	1.22	N	065370	500	36 억	177236	N	N	N	N
32	20241028	090622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4405	-5	5	-0.11	441445	101	1.68	4370	4410	4370	5730	3090	4410	4370.74	2.40	0	4450	4430	4415	4395	4380	4422	4387	37	1320	500	2990	5	1	7383954	325	-9.88	0.84	12	0.00	-446.00	5262.00	10650	20240115	-58.64	4240	20240806	3.89	10650	-58.64	20240115	4240	3.89	20240806	10650	-58.64	20240115	4240	3.89	20240806	1.22	N	065370	500	36 억	177236	N	N	N	N
33	20241025	160621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4410	-25	5	-0.56	26501690	6004	220.82	4435	4435	4400	5760	3105	4435	4414.01	2.43	-2098	4521	4477	4456	4412	4391	4467	4402	37	1325	500	3010	5	1	7383954	326	-9.89	0.84	12	0.08	-446.00	5262.00	10650	20240115	-58.59	4240	20240806	4.01	10650	-58.59	20240115	4240	4.01	20240806	10650	-58.59	20240115	4240	4.01	20240806	1.21	N	065370	500	36 억	179334	N	N	N	N
34	20241025	150626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4410	-25	5	-0.56	24936140	5649	207.76	4435	4435	4400	5760	3105	4435	4414.26	2.43	-2047	4521	4477	4456	4412	4391	4467	4402	37	1325	500	3010	5	1	7383954	326	-9.89	0.84	12	0.08	-446.00	5262.00	10650	20240115	-58.59	4240	20240806	4.01	10650	-58.59	20240115	4240	4.01	20240806	10650	-58.59	20240115	4240	4.01	20240806	1.21	N	065370	500	36 억	179334	N	N	N	N
35	20241025	140623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4405	-30	5	-0.68	16970810	3842	141.30	4435	4435	4405	5760	3105	4435	4417.18	2.43	-1899	4521	4477	4456	4412	4391	4467	4402	37	1325	500	3010	5	1	7383954	325	-9.88	0.84	12	0.05	-446.00	5262.00	10650	20240115	-58.64	4240	20240806	3.89	10650	-58.64	20240115	4240	3.89	20240806	10650	-58.64	20240115	4240	3.89	20240806	1.21	N	065370	500	36 억	179334	N	N	N	N
36	20241025	130627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4415	-20	5	-0.45	12152465	2750	101.14	4435	4435	4410	5760	3105	4435	4419.08	2.43	-1899	4521	4477	4456	4412	4391	4467	4402	37	1325	500	3010	5	1	7383954	326	-9.90	0.84	12	0.04	-446.00	5262.00	10650	20240115	-58.54	4240	20240806	4.13	10650	-58.54	20240115	4240	4.13	20240806	10650	-58.54	20240115	4240	4.13	20240806	1.21	N	065370	500	36 억	179334	N	N	N	N
37	20241025	120627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4410	-25	5	-0.56	12042030	2725	100.22	4435	4435	4410	5760	3105	4435	4419.09	2.43	-1875	4521	4477	4456	4412	4391	4467	4402	37	1325	500	3010	5	1	7383954	326	-9.89	0.84	12	0.04	-446.00	5262.00	10650	20240115	-58.59	4240	20240806	4.01	10650	-58.59	20240115	4240	4.01	20240806	10650	-58.59	20240115	4240	4.01	20240806	1.21	N	065370	500	36 억	179334	N	N	N	N
38	20241025	110623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4435	0	3	0.00	10172115	2301	84.63	4435	4435	4410	5760	3105	4435	4420.74	2.43	-1912	4521	4477	4456	4412	4391	4467	4402	37	1325	500	3010	5	1	7383954	327	-9.94	0.84	12	0.03	-446.00	5262.00	10650	20240115	-58.36	4240	20240806	4.60	10650	-58.36	20240115	4240	4.60	20240806	10650	-58.36	20240115	4240	4.60	20240806	1.21	N	065370	500	36 억	179334	N	N	N	N
39	20241025	100625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4435	0	3	0.00	9850060	2228	81.94	4435	4435	4410	5760	3105	4435	4421.03	2.43	-1912	4521	4477	4456	4412	4391	4467	4402	37	1325	500	3010	5	1	7383954	327	-9.94	0.84	12	0.03	-446.00	5262.00	10650	20240115	-58.36	4240	20240806	4.60	10650	-58.36	20240115	4240	4.60	20240806	10650	-58.36	20240115	4240	4.60	20240806	1.21	N	065370	500	36 억	179334	N	N	N	N
40	20241025	090625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4410	-25	5	-0.56	8289085	1875	68.96	4435	4435	4410	5760	3105	4435	4420.85	2.43	-1864	4521	4477	4456	4412	4391	4467	4402	37	1325	500	3010	5	1	7383954	326	-9.89	0.84	12	0.03	-446.00	5262.00	10650	20240115	-58.59	4240	20240806	4.01	10650	-58.59	20240115	4240	4.01	20240806	10650	-58.59	20240115	4240	4.01	20240806	1.21	N	065370	500	36 억	179334	N	N	N	N
41	20241024	160613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4435	-75	5	-1.66	12059915	2713	59.56	4450	4500	4435	5860	3160	4510	4445.23	2.43	-265	4590	4550	4500	4460	4410	4570	4480	37	1350	500	3060	5	1	7383954	327	-9.94	0.84	12	0.04	-446.00	5262.00	10650	20240115	-58.36	4240	20240806	4.60	10650	-58.36	20240115	4240	4.60	20240806	10650	-58.36	20240115	4240	4.60	20240806	1.22	N	065370	500	36 억	179599	N	N	N	N
42	20241024	150619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4460	-50	5	-1.11	11634155	2617	57.45	4450	4500	4435	5860	3160	4510	4445.61	2.43	-241	4590	4550	4500	4460	4410	4570	4480	37	1350	500	3060	5	1	7383954	329	-10.00	0.85	12	0.04	-446.00	5262.00	10650	20240115	-58.12	4240	20240806	5.19	10650	-58.12	20240115	4240	5.19	20240806	10650	-58.12	20240115	4240	5.19	20240806	1.22	N	065370	500	36 억	179599	N	N	N	N
43	20241024	140607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4465	-45	5	-1.00	9080040	2042	44.83	4450	4500	4435	5860	3160	4510	4446.64	2.43	-255	4590	4550	4500	4460	4410	4570	4480	37	1350	500	3060	5	1	7383954	330	-10.01	0.85	12	0.03	-446.00	5262.00	10650	20240115	-58.08	4240	20240806	5.31	10650	-58.08	20240115	4240	5.31	20240806	10650	-58.08	20240115	4240	5.31	20240806	1.22	N	065370	500	36 억	179599	N	N	N	N
44	20241024	130617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4460	-50	5	-1.11	8472900	1906	41.84	4450	4500	4435	5860	3160	4510	4445.38	2.43	-119	4590	4550	4500	4460	4410	4570	4480	37	1350	500	3060	5	1	7383954	329	-10.00	0.85	12	0.03	-446.00	5262.00	10650	20240115	-58.12	4240	20240806	5.19	10650	-58.12	20240115	4240	5.19	20240806	10650	-58.12	20240115	4240	5.19	20240806	1.22	N	065370	500	36 억	179599	N	N	N	N
45	20241024	120616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4470	-40	5	-0.89	7802440	1755	38.53	4450	4500	4435	5860	3160	4510	4445.83	2.43	-119	4590	4550	4500	4460	4410	4570	4480	37	1350	500	3060	5	1	7383954	330	-10.02	0.85	12	0.02	-446.00	5262.00	10650	20240115	-58.03	4240	20240806	5.42	10650	-58.03	20240115	4240	5.42	20240806	10650	-58.03	20240115	4240	5.42	20240806	1.22	N	065370	500	36 억	179599	N	N	N	N
46	20241024	110620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4470	-40	5	-0.89	7646300	1720	37.76	4450	4500	4435	5860	3160	4510	4445.52	2.43	-87	4590	4550	4500	4460	4410	4570	4480	37	1350	500	3060	5	1	7383954	330	-10.02	0.85	12	0.02	-446.00	5262.00	10650	20240115	-58.03	4240	20240806	5.42	10650	-58.03	20240115	4240	5.42	20240806	10650	-58.03	20240115	4240	5.42	20240806	1.22	N	065370	500	36 억	179599	N	N	N	N
47	20241024	100637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4440	-70	5	-1.55	7490525	1685	36.99	4450	4500	4440	5860	3160	4510	4445.42	2.43	-78	4590	4550	4500	4460	4410	4570	4480	37	1350	500	3060	5	1	7383954	328	-9.96	0.84	12	0.02	-446.00	5262.00	10650	20240115	-58.31	4240	20240806	4.72	10650	-58.31	20240115	4240	4.72	20240806	10650	-58.31	20240115	4240	4.72	20240806	1.22	N	065370	500	36 억	179599	N	N	N	N
48	20241024	090634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	-10	5	-0.22	553170	124	2.72	4450	4500	4445	5860	3160	4510	4461.05	2.43	-21	4590	4550	4500	4460	4410	4570	4480	37	1350	500	3060	5	1	7383954	332	-10.09	0.86	12	0.00	-446.00	5262.00	10650	20240115	-57.75	4240	20240806	6.13	10650	-57.75	20240115	4240	6.13	20240806	10650	-57.75	20240115	4240	6.13	20240806	1.22	N	065370	500	36 억	179599	N	N	N	N
49	20241023	160618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4510	10	2	0.22	20376985	4555	106.30	4450	4540	4450	5850	3150	4500	4472.97	2.43	-197	4546	4522	4486	4462	4426	4535	4475	37	1350	500	3060	5	1	7383954	333	-10.11	0.86	12	0.06	-446.00	5262.00	10650	20240115	-57.65	4240	20240806	6.37	10650	-57.65	20240115	4240	6.37	20240806	10650	-57.65	20240115	4240	6.37	20240806	1.22	N	065370	500	36 억	179796	N	N	N	N
50	20241023	150630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4520	20	2	0.44	19608275	4384	102.31	4450	4540	4450	5850	3150	4500	4472.69	2.43	-296	4546	4522	4486	4462	4426	4535	4475	37	1350	500	3060	5	1	7383954	334	-10.13	0.86	12	0.06	-446.00	5262.00	10650	20240115	-57.56	4240	20240806	6.60	10650	-57.56	20240115	4240	6.60	20240806	10650	-57.56	20240115	4240	6.60	20240806	1.22	N	065370	500	36 억	179796	N	N	N	N
51	20241023	140631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	0	3	0.00	17943230	4014	93.68	4450	4540	4450	5850	3150	4500	4470.16	2.43	-286	4546	4522	4486	4462	4426	4535	4475	37	1350	500	3060	5	1	7383954	332	-10.09	0.86	12	0.05	-446.00	5262.00	10650	20240115	-57.75	4240	20240806	6.13	10650	-57.75	20240115	4240	6.13	20240806	10650	-57.75	20240115	4240	6.13	20240806	1.22	N	065370	500	36 억	179796	N	N	N	N
52	20241023	130621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4455	-45	5	-1.00	15453230	3458	80.70	4450	4540	4450	5850	3150	4500	4468.83	2.43	-152	4546	4522	4486	4462	4426	4535	4475	37	1350	500	3060	5	1	7383954	329	-9.99	0.85	12	0.05	-446.00	5262.00	10650	20240115	-58.17	4240	20240806	5.07	10650	-58.17	20240115	4240	5.07	20240806	10650	-58.17	20240115	4240	5.07	20240806	1.22	N	065370	500	36 억	179796	N	N	N	N
53	20241023	120619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4495	-5	5	-0.11	12127320	2713	63.31	4450	4540	4450	5850	3150	4500	4470.08	2.43	-152	4546	4522	4486	4462	4426	4535	4475	37	1350	500	3060	5	1	7383954	332	-10.08	0.85	12	0.04	-446.00	5262.00	10650	20240115	-57.79	4240	20240806	6.01	10650	-57.79	20240115	4240	6.01	20240806	10650	-57.79	20240115	4240	6.01	20240806	1.22	N	065370	500	36 억	179796	N	N	N	N
54	20241023	110616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4470	-30	5	-0.67	7283160	1628	37.99	4450	4540	4450	5850	3150	4500	4473.69	2.43	-354	4546	4522	4486	4462	4426	4535	4475	37	1350	500	3060	5	1	7383954	330	-10.02	0.85	12	0.02	-446.00	5262.00	10650	20240115	-58.03	4240	20240806	5.42	10650	-58.03	20240115	4240	5.42	20240806	10650	-58.03	20240115	4240	5.42	20240806	1.22	N	065370	500	36 억	179796	N	N	N	N
55	20241023	100619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	0	3	0.00	5879320	1314	30.67	4450	4540	4450	5850	3150	4500	4474.37	2.43	-351	4546	4522	4486	4462	4426	4535	4475	37	1350	500	3060	5	1	7383954	332	-10.09	0.86	12	0.02	-446.00	5262.00	10650	20240115	-57.75	4240	20240806	6.13	10650	-57.75	20240115	4240	6.13	20240806	10650	-57.75	20240115	4240	6.13	20240806	1.22	N	065370	500	36 억	179796	N	N	N	N
56	20241023	090620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4530	30	2	0.67	108540	24	0.56	4450	4540	4450	5850	3150	4500	4522.50	2.43	-20	4546	4522	4486	4462	4426	4535	4475	37	1350	500	3060	5	1	7383954	334	-10.16	0.86	12	0.00	-446.00	5262.00	10650	20240115	-57.46	4240	20240806	6.84	10650	-57.46	20240115	4240	6.84	20240806	10650	-57.46	20240115	4240	6.84	20240806	1.22	N	065370	500	36 억	179796	N	N	N	N
57	20241022	160611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	-10	5	-0.22	19176690	4284	189.31	4465	4510	4450	5860	3160	4510	4476.35	2.44	-299	4576	4542	4501	4467	4426	4560	4485	37	1350	500	3060	5	1	7383954	332	-10.09	0.86	12	0.06	-446.00	5262.00	10650	20240115	-57.75	4240	20240806	6.13	10650	-57.75	20240115	4240	6.13	20240806	10650	-57.75	20240115	4240	6.13	20240806	1.22	N	065370	500	36 억	180095	N	N	N	N
58	20241022	150619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	-20	5	-0.44	17606180	3935	173.88	4465	4510	4450	5860	3160	4510	4474.25	2.44	-242	4576	4542	4501	4467	4426	4560	4485	37	1350	500	3060	5	1	7383954	332	-10.07	0.85	12	0.05	-446.00	5262.00	10650	20240115	-57.84	4240	20240806	5.90	10650	-57.84	20240115	4240	5.90	20240806	10650	-57.84	20240115	4240	5.90	20240806	1.22	N	065370	500	36 억	180095	N	N	N	N
59	20241022	140619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	-20	5	-0.44	15347680	3432	151.66	4465	4510	4450	5860	3160	4510	4471.93	2.44	-218	4576	4542	4501	4467	4426	4560	4485	37	1350	500	3060	5	1	7383954	332	-10.07	0.85	12	0.05	-446.00	5262.00	10650	20240115	-57.84	4240	20240806	5.90	10650	-57.84	20240115	4240	5.90	20240806	10650	-57.84	20240115	4240	5.90	20240806	1.22	N	065370	500	36 억	180095	N	N	N	N
60	20241022	130619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4505	-5	5	-0.11	12993585	2908	128.50	4465	4505	4450	5860	3160	4510	4468.22	2.44	-418	4576	4542	4501	4467	4426	4560	4485	37	1350	500	3060	5	1	7383954	333	-10.10	0.86	12	0.04	-446.00	5262.00	10650	20240115	-57.70	4240	20240806	6.25	10650	-57.70	20240115	4240	6.25	20240806	10650	-57.70	20240115	4240	6.25	20240806	1.22	N	065370	500	36 억	180095	N	N	N	N
61	20241022	120617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4460	-50	5	-1.11	10138630	2273	100.44	4465	4480	4450	5860	3160	4510	4460.46	2.44	-98	4576	4542	4501	4467	4426	4560	4485	37	1350	500	3060	5	1	7383954	329	-10.00	0.85	12	0.03	-446.00	5262.00	10650	20240115	-58.12	4240	20240806	5.19	10650	-58.12	20240115	4240	5.19	20240806	10650	-58.12	20240115	4240	5.19	20240806	1.22	N	065370	500	36 억	180095	N	N	N	N
62	20241022	110614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4450	-60	5	-1.33	8800630	1973	87.19	4465	4480	4450	5860	3160	4510	4460.53	2.44	-98	4576	4542	4501	4467	4426	4560	4485	37	1350	500	3060	5	1	7383954	329	-9.98	0.85	12	0.03	-446.00	5262.00	10650	20240115	-58.22	4240	20240806	4.95	10650	-58.22	20240115	4240	4.95	20240806	10650	-58.22	20240115	4240	4.95	20240806	1.22	N	065370	500	36 억	180095	N	N	N	N
63	20241022	100616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4480	-30	5	-0.67	3446525	772	34.11	4465	4480	4460	5860	3160	4510	4464.41	2.44	8	4576	4542	4501	4467	4426	4560	4485	37	1350	500	3060	5	1	7383954	331	-10.04	0.85	12	0.01	-446.00	5262.00	10650	20240115	-57.93	4240	20240806	5.66	10650	-57.93	20240115	4240	5.66	20240806	10650	-57.93	20240115	4240	5.66	20240806	1.22	N	065370	500	36 억	180095	N	N	N	N
64	20241022	090616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4465	-45	5	-1.00	1443035	323	14.27	4465	4470	4465	5860	3160	4510	4467.60	2.44	140	4576	4542	4501	4467	4426	4560	4485	37	1350	500	3060	5	1	7383954	330	-10.01	0.85	12	0.00	-446.00	5262.00	10650	20240115	-58.08	4240	20240806	5.31	10650	-58.08	20240115	4240	5.31	20240806	10650	-58.08	20240115	4240	5.31	20240806	1.22	N	065370	500	36 억	180095	N	N	N	N
65	20241021	160611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4510	5	2	0.11	10167815	2259	37.57	4460	4535	4460	5850	3155	4505	4501.02	2.44	-35	4585	4545	4505	4465	4425	4525	4445	37	1345	500	3060	5	1	7383954	333	-10.11	0.86	12	0.03	-446.00	5262.00	10650	20240115	-57.65	4240	20240806	6.37	10650	-57.65	20240115	4240	6.37	20240806	10650	-57.65	20240115	4240	6.37	20240806	1.16	N	065370	500	36 억	180130	N	N	N	N
66	20241021	150615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	-5	5	-0.11	9022550	2005	33.34	4460	4535	4460	5850	3155	4505	4500.02	2.44	-33	4585	4545	4505	4465	4425	4525	4445	37	1345	500	3060	5	1	7383954	332	-10.09	0.86	12	0.03	-446.00	5262.00	10650	20240115	-57.75	4240	20240806	6.13	10650	-57.75	20240115	4240	6.13	20240806	10650	-57.75	20240115	4240	6.13	20240806	1.16	N	065370	500	36 억	180130	N	N	N	N
67	20241021	140616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4510	5	2	0.11	7269180	1616	26.88	4460	4535	4460	5850	3155	4505	4498.25	2.44	-14	4585	4545	4505	4465	4425	4525	4445	37	1345	500	3060	5	1	7383954	333	-10.11	0.86	12	0.02	-446.00	5262.00	10650	20240115	-57.65	4240	20240806	6.37	10650	-57.65	20240115	4240	6.37	20240806	10650	-57.65	20240115	4240	6.37	20240806	1.16	N	065370	500	36 억	180130	N	N	N	N
68	20241021	130614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4515	10	2	0.22	7079660	1574	26.18	4460	4535	4460	5850	3155	4505	4497.88	2.44	-22	4585	4545	4505	4465	4425	4525	4445	37	1345	500	3060	5	1	7383954	333	-10.12	0.86	12	0.02	-446.00	5262.00	10650	20240115	-57.61	4240	20240806	6.49	10650	-57.61	20240115	4240	6.49	20240806	10650	-57.61	20240115	4240	6.49	20240806	1.16	N	065370	500	36 억	180130	N	N	N	N
69	20241021	120614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4535	30	2	0.67	6984445	1553	25.83	4460	4535	4460	5850	3155	4505	4497.39	2.44	-23	4585	4545	4505	4465	4425	4525	4445	37	1345	500	3060	5	1	7383954	335	-10.17	0.86	12	0.02	-446.00	5262.00	10650	20240115	-57.42	4240	20240806	6.96	10650	-57.42	20240115	4240	6.96	20240806	10650	-57.42	20240115	4240	6.96	20240806	1.16	N	065370	500	36 억	180130	N	N	N	N
70	20241021	110611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4505	0	3	0.00	6771750	1506	25.05	4460	4535	4460	5850	3155	4505	4496.51	2.44	19	4585	4545	4505	4465	4425	4525	4445	37	1345	500	3060	5	1	7383954	333	-10.10	0.86	12	0.02	-446.00	5262.00	10650	20240115	-57.70	4240	20240806	6.25	10650	-57.70	20240115	4240	6.25	20240806	10650	-57.70	20240115	4240	6.25	20240806	1.16	N	065370	500	36 억	180130	N	N	N	N
71	20241021	100614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4510	5	2	0.11	1876810	419	6.97	4460	4510	4460	5850	3155	4505	4479.26	2.44	12	4585	4545	4505	4465	4425	4525	4445	37	1345	500	3060	5	1	7383954	333	-10.11	0.86	12	0.01	-446.00	5262.00	10650	20240115	-57.65	4240	20240806	6.37	10650	-57.65	20240115	4240	6.37	20240806	10650	-57.65	20240115	4240	6.37	20240806	1.16	N	065370	500	36 억	180130	N	N	N	N
72	20241021	090611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4460	-45	5	-1.00	111500	25	0.42	4460	4460	4460	5850	3155	4505	4460.00	2.44	7	4585	4545	4505	4465	4425	4525	4445	37	1345	500	3060	5	1	7383954	329	-10.00	0.85	12	0.00	-446.00	5262.00	10650	20240115	-58.12	4240	20240806	5.19	10650	-58.12	20240115	4240	5.19	20240806	10650	-58.12	20240115	4240	5.19	20240806	1.16	N	065370	500	36 억	180130	N	N	N	N
73	20241018	160611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4505	5	2	0.11	26959160	6013	26.22	4545	4545	4465	5850	3150	4500	4483.48	2.44	-334	4753	4626	4563	4436	4373	4595	4405	37	1350	500	3060	5	1	7383954	333	-10.10	0.86	12	0.08	-446.00	5262.00	10650	20240115	-57.70	4240	20240806	6.25	10650	-57.70	20240115	4240	6.25	20240806	10650	-57.70	20240115	4240	6.25	20240806	1.16	N	065370	500	36 억	180458	N	N	N	N
74	20241018	150627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4515	15	2	0.33	26882495	5996	26.15	4545	4545	4465	5850	3150	4500	4483.40	2.44	-334	4753	4626	4563	4436	4373	4595	4405	37	1350	500	3060	5	1	7383954	333	-10.12	0.86	12	0.08	-446.00	5262.00	10650	20240115	-57.61	4240	20240806	6.49	10650	-57.61	20240115	4240	6.49	20240806	10650	-57.61	20240115	4240	6.49	20240806	1.16	N	065370	500	36 억	180458	N	N	N	N
75	20241018	140630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	-10	5	-0.22	24268820	5416	23.62	4545	4545	4465	5850	3150	4500	4480.95	2.44	-327	4753	4626	4563	4436	4373	4595	4405	37	1350	500	3060	5	1	7383954	332	-10.07	0.85	12	0.07	-446.00	5262.00	10650	20240115	-57.84	4240	20240806	5.90	10650	-57.84	20240115	4240	5.90	20240806	10650	-57.84	20240115	4240	5.90	20240806	1.16	N	065370	500	36 억	180458	N	N	N	N
76	20241018	130615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4480	-20	5	-0.44	20095950	4485	19.56	4545	4545	4465	5850	3150	4500	4480.70	2.44	-59	4753	4626	4563	4436	4373	4595	4405	37	1350	500	3060	5	1	7383954	331	-10.04	0.85	12	0.06	-446.00	5262.00	10650	20240115	-57.93	4240	20240806	5.66	10650	-57.93	20240115	4240	5.66	20240806	10650	-57.93	20240115	4240	5.66	20240806	1.16	N	065370	500	36 억	180458	N	N	N	N
77	20241018	120622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4485	-15	5	-0.33	16729415	3734	16.28	4545	4545	4465	5850	3150	4500	4480.29	2.44	86	4753	4626	4563	4436	4373	4595	4405	37	1350	500	3060	5	1	7383954	331	-10.06	0.85	12	0.05	-446.00	5262.00	10650	20240115	-57.89	4240	20240806	5.78	10650	-57.89	20240115	4240	5.78	20240806	10650	-57.89	20240115	4240	5.78	20240806	1.16	N	065370	500	36 억	180458	N	N	N	N
78	20241018	110619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	-10	5	-0.22	14634270	3266	14.24	4545	4545	4470	5850	3150	4500	4480.79	2.44	115	4753	4626	4563	4436	4373	4595	4405	37	1350	500	3060	5	1	7383954	332	-10.07	0.85	12	0.04	-446.00	5262.00	10650	20240115	-57.84	4240	20240806	5.90	10650	-57.84	20240115	4240	5.90	20240806	10650	-57.84	20240115	4240	5.90	20240806	1.16	N	065370	500	36 억	180458	N	N	N	N
79	20241018	100613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4505	5	2	0.11	8241210	1839	8.02	4545	4545	4475	5850	3150	4500	4481.35	2.44	229	4753	4626	4563	4436	4373	4595	4405	37	1350	500	3060	5	1	7383954	333	-10.10	0.86	12	0.02	-446.00	5262.00	10650	20240115	-57.70	4240	20240806	6.25	10650	-57.70	20240115	4240	6.25	20240806	10650	-57.70	20240115	4240	6.25	20240806	1.16	N	065370	500	36 억	180458	N	N	N	N
80	20241018	090614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4545	45	2	1.00	95445	21	0.09	4545	4545	4545	5850	3150	4500	4545.00	2.44	-9	4753	4626	4563	4436	4373	4595	4405	37	1350	500	3060	5	1	7383954	336	-10.19	0.86	12	0.00	-446.00	5262.00	10650	20240115	-57.32	4240	20240806	7.19	10650	-57.32	20240115	4240	7.19	20240806	10650	-57.32	20240115	4240	7.19	20240806	1.16	N	065370	500	36 억	180458	N	N	N	N
81	20241017	160613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	-85	5	-1.85	103278755	22785	474.98	4690	4690	4500	5960	3210	4585	4532.88	2.44	329	4791	4687	4636	4532	4481	4662	4507	37	1375	500	3110	5	1	7383954	332	-10.09	0.86	12	0.31	-446.00	5262.00	10650	20240115	-57.75	4240	20240806	6.13	10650	-57.75	20240115	4240	6.13	20240806	10650	-57.75	20240115	4240	6.13	20240806	1.15	N	065370	500	36 억	180129	N	N	N	N
82	20241017	150615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4565	-20	5	-0.44	92915380	20485	427.04	4690	4690	4500	5960	3210	4585	4535.78	2.44	486	4791	4687	4636	4532	4481	4662	4507	37	1375	500	3110	5	1	7383954	337	-10.24	0.87	12	0.28	-446.00	5262.00	10650	20240115	-57.14	4240	20240806	7.67	10650	-57.14	20240115	4240	7.67	20240806	10650	-57.14	20240115	4240	7.67	20240806	1.15	N	065370	500	36 억	180129	N	N	N	N
83	20241017	140614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4540	-45	5	-0.98	86107005	18987	395.81	4690	4690	4500	5960	3210	4585	4535.05	2.44	337	4791	4687	4636	4532	4481	4662	4507	37	1375	500	3110	5	1	7383954	335	-10.18	0.86	12	0.26	-446.00	5262.00	10650	20240115	-57.37	4240	20240806	7.08	10650	-57.37	20240115	4240	7.08	20240806	10650	-57.37	20240115	4240	7.08	20240806	1.15	N	065370	500	36 억	180129	N	N	N	N
84	20241017	130613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4550	-35	5	-0.76	84447360	18621	388.18	4690	4690	4500	5960	3210	4585	4535.06	2.44	394	4791	4687	4636	4532	4481	4662	4507	37	1375	500	3110	5	1	7383954	336	-10.20	0.86	12	0.25	-446.00	5262.00	10650	20240115	-57.28	4240	20240806	7.31	10650	-57.28	20240115	4240	7.31	20240806	10650	-57.28	20240115	4240	7.31	20240806	1.15	N	065370	500	36 억	180129	N	N	N	N
85	20241017	120615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	-5	5	-0.11	40486510	8888	185.28	4690	4690	4545	5960	3210	4585	4555.19	2.44	-157	4791	4687	4636	4532	4481	4662	4507	37	1375	500	3110	5	1	7383954	338	-10.27	0.87	12	0.12	-446.00	5262.00	10650	20240115	-57.00	4240	20240806	8.02	10650	-57.00	20240115	4240	8.02	20240806	10650	-57.00	20240115	4240	8.02	20240806	1.15	N	065370	500	36 억	180129	N	N	N	N
86	20241017	110616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	-5	5	-0.11	13732770	3014	62.83	4690	4690	4545	5960	3210	4585	4556.33	2.44	-160	4791	4687	4636	4532	4481	4662	4507	37	1375	500	3110	5	1	7383954	338	-10.27	0.87	12	0.04	-446.00	5262.00	10650	20240115	-57.00	4240	20240806	8.02	10650	-57.00	20240115	4240	8.02	20240806	10650	-57.00	20240115	4240	8.02	20240806	1.15	N	065370	500	36 억	180129	N	N	N	N
87	20241017	100615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4565	-20	5	-0.44	5803960	1275	26.58	4690	4690	4545	5960	3210	4585	4552.13	2.44	-123	4791	4687	4636	4532	4481	4662	4507	37	1375	500	3110	5	1	7383954	337	-10.24	0.87	12	0.02	-446.00	5262.00	10650	20240115	-57.14	4240	20240806	7.67	10650	-57.14	20240115	4240	7.67	20240806	10650	-57.14	20240115	4240	7.67	20240806	1.15	N	065370	500	36 억	180129	N	N	N	N
88	20241017	090610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4690	105	2	2.29	4690	1	0.02	4690	4690	4690	5960	3210	4585	4690.00	2.44	0	4791	4687	4636	4532	4481	4662	4507	37	1375	500	3110	5	1	7383954	346	-10.52	0.89	12	0.00	-446.00	5262.00	10650	20240115	-55.96	4240	20240806	10.61	10650	-55.96	20240115	4240	10.61	20240806	10650	-55.96	20240115	4240	10.61	20240806	1.15	N	065370	500	36 억	180129	N	N	N	N
89	20241016	160608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4585	-85	5	-1.82	22090825	4795	40.60	4710	4740	4585	6070	3270	4670	4607.05	2.45	-865	4893	4781	4718	4606	4543	4750	4575	37	1400	500	3170	5	1	7383954	339	-10.28	0.87	12	0.06	-446.00	5262.00	10650	20240115	-56.95	4240	20240806	8.14	10650	-56.95	20240115	4240	8.14	20240806	10650	-56.95	20240115	4240	8.14	20240806	1.14	N	065370	500	36 억	180994	N	N	N	N
90	20241016	150611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4605	-65	5	-1.39	19940440	4326	36.63	4710	4740	4585	6070	3270	4670	4609.44	2.45	-771	4893	4781	4718	4606	4543	4750	4575	37	1400	500	3170	5	1	7383954	340	-10.33	0.88	12	0.06	-446.00	5262.00	10650	20240115	-56.76	4240	20240806	8.61	10650	-56.76	20240115	4240	8.61	20240806	10650	-56.76	20240115	4240	8.61	20240806	1.14	N	065370	500	36 억	180994	N	N	N	N
91	20241016	140611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4595	-75	5	-1.61	12315545	2665	22.57	4710	4740	4590	6070	3270	4670	4621.22	2.45	-690	4893	4781	4718	4606	4543	4750	4575	37	1400	500	3170	5	1	7383954	339	-10.30	0.87	12	0.04	-446.00	5262.00	10650	20240115	-56.85	4240	20240806	8.37	10650	-56.85	20240115	4240	8.37	20240806	10650	-56.85	20240115	4240	8.37	20240806	1.14	N	065370	500	36 억	180994	N	N	N	N
92	20241016	130610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4600	-70	5	-1.50	10925070	2363	20.01	4710	4740	4600	6070	3270	4670	4623.39	2.45	-671	4893	4781	4718	4606	4543	4750	4575	37	1400	500	3170	5	1	7383954	340	-10.31	0.87	12	0.03	-446.00	5262.00	10650	20240115	-56.81	4240	20240806	8.49	10650	-56.81	20240115	4240	8.49	20240806	10650	-56.81	20240115	4240	8.49	20240806	1.14	N	065370	500	36 억	180994	N	N	N	N
93	20241016	120610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4660	-10	5	-0.21	5762180	1243	10.53	4710	4740	4605	6070	3270	4670	4635.70	2.45	-398	4893	4781	4718	4606	4543	4750	4575	37	1400	500	3170	5	1	7383954	344	-10.45	0.89	12	0.02	-446.00	5262.00	10650	20240115	-56.24	4240	20240806	9.91	10650	-56.24	20240115	4240	9.91	20240806	10650	-56.24	20240115	4240	9.91	20240806	1.14	N	065370	500	36 억	180994	N	N	N	N
94	20241016	110608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4665	-5	5	-0.11	5752905	1241	10.51	4710	4740	4605	6070	3270	4670	4635.70	2.45	-398	4893	4781	4718	4606	4543	4750	4575	37	1400	500	3170	5	1	7383954	344	-10.46	0.89	12	0.02	-446.00	5262.00	10650	20240115	-56.20	4240	20240806	10.02	10650	-56.20	20240115	4240	10.02	20240806	10650	-56.20	20240115	4240	10.02	20240806	1.14	N	065370	500	36 억	180994	N	N	N	N
95	20241016	100610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4620	-50	5	-1.07	4960345	1070	9.06	4710	4740	4605	6070	3270	4670	4635.84	2.45	-299	4893	4781	4718	4606	4543	4750	4575	37	1400	500	3170	5	1	7383954	341	-10.36	0.88	12	0.01	-446.00	5262.00	10650	20240115	-56.62	4240	20240806	8.96	10650	-56.62	20240115	4240	8.96	20240806	10650	-56.62	20240115	4240	8.96	20240806	1.14	N	065370	500	36 억	180994	N	N	N	N
96	20241016	090610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4645	-25	5	-0.54	617240	132	1.12	4710	4740	4645	6070	3270	4670	4676.06	2.45	-115	4893	4781	4718	4606	4543	4750	4575	37	1400	500	3170	5	1	7383954	343	-10.41	0.88	12	0.00	-446.00	5262.00	10650	20240115	-56.38	4240	20240806	9.55	10650	-56.38	20240115	4240	9.55	20240806	10650	-56.38	20240115	4240	9.55	20240806	1.14	N	065370	500	36 억	180994	N	N	N	N
97	20241015	160606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4670	-120	5	-2.51	55539670	11805	513.04	4830	4830	4655	6220	3355	4790	4704.76	2.46	-722	4866	4827	4786	4747	4706	4807	4727	37	1430	500	3250	5	1	7383954	345	-10.47	0.89	12	0.16	-446.00	5262.00	10650	20240115	-56.15	4240	20240806	10.14	10650	-56.15	20240115	4240	10.14	20240806	10650	-56.15	20240115	4240	10.14	20240806	1.15	N	065370	500	36 억	181716	N	N	N	N
98	20241015	150611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4670	-120	5	-2.51	50155455	10652	462.93	4830	4830	4655	6220	3355	4790	4708.55	2.46	-641	4866	4827	4786	4747	4706	4807	4727	37	1430	500	3250	5	1	7383954	345	-10.47	0.89	12	0.14	-446.00	5262.00	10650	20240115	-56.15	4240	20240806	10.14	10650	-56.15	20240115	4240	10.14	20240806	10650	-56.15	20240115	4240	10.14	20240806	1.15	N	065370	500	36 억	181716	N	N	N	N
99	20241015	140611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4695	-95	5	-1.98	31584855	6672	289.96	4830	4830	4695	6220	3355	4790	4733.94	2.46	-472	4866	4827	4786	4747	4706	4807	4727	37	1430	500	3250	5	1	7383954	347	-10.53	0.89	12	0.09	-446.00	5262.00	10650	20240115	-55.92	4240	20240806	10.73	10650	-55.92	20240115	4240	10.73	20240806	10650	-55.92	20240115	4240	10.73	20240806	1.15	N	065370	500	36 억	181716	N	N	N	N
100	20241015	130608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4710	-80	5	-1.67	23151385	4882	212.17	4830	4830	4710	6220	3355	4790	4742.19	2.46	-391	4866	4827	4786	4747	4706	4807	4727	37	1430	500	3250	5	1	7383954	348	-10.56	0.90	12	0.07	-446.00	5262.00	10650	20240115	-55.77	4240	20240806	11.08	10650	-55.77	20240115	4240	11.08	20240806	10650	-55.77	20240115	4240	11.08	20240806	1.15	N	065370	500	36 억	181716	N	N	N	N
101	20241015	120609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4725	-65	5	-1.36	11722405	2457	106.78	4830	4830	4710	6220	3355	4790	4771.02	2.46	-431	4866	4827	4786	4747	4706	4807	4727	37	1430	500	3250	5	1	7383954	349	-10.59	0.90	12	0.03	-446.00	5262.00	10650	20240115	-55.63	4240	20240806	11.44	10650	-55.63	20240115	4240	11.44	20240806	10650	-55.63	20240115	4240	11.44	20240806	1.15	N	065370	500	36 억	181716	N	N	N	N
102	20241015	110611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4765	-25	5	-0.52	8260175	1725	74.97	4830	4830	4750	6220	3355	4790	4788.51	2.46	-414	4866	4827	4786	4747	4706	4807	4727	37	1430	500	3250	5	1	7383954	352	-10.68	0.91	12	0.02	-446.00	5262.00	10650	20240115	-55.26	4240	20240806	12.38	10650	-55.26	20240115	4240	12.38	20240806	10650	-55.26	20240115	4240	12.38	20240806	1.15	N	065370	500	36 억	181716	N	N	N	N
103	20241015	100609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	0	3	0.00	7702695	1608	69.88	4830	4830	4760	6220	3355	4790	4790.23	2.46	-297	4866	4827	4786	4747	4706	4807	4727	37	1430	500	3250	5	1	7383954	354	-10.74	0.91	12	0.02	-446.00	5262.00	10650	20240115	-55.02	4240	20240806	12.97	10650	-55.02	20240115	4240	12.97	20240806	10650	-55.02	20240115	4240	12.97	20240806	1.15	N	065370	500	36 억	181716	N	N	N	N
104	20241015	090608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	0	3	0.00	268280	56	2.43	4830	4830	4790	6220	3355	4790	4790.71	2.46	0	4866	4827	4786	4747	4706	4807	4727	37	1430	500	3250	5	1	7383954	354	-10.74	0.91	12	0.00	-446.00	5262.00	10650	20240115	-55.02	4240	20240806	12.97	10650	-55.02	20240115	4240	12.97	20240806	10650	-55.02	20240115	4240	12.97	20240806	1.15	N	065370	500	36 억	181716	N	N	N	N
105	20241014	160554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-10	5	-0.21	10976875	2301	60.16	4800	4825	4745	6240	3360	4800	4770.45	2.46	-150	4876	4837	4776	4737	4676	4807	4707	37	1440	500	3260	5	1	7383954	354	-10.74	0.91	12	0.03	-446.00	5262.00	10650	20240115	-55.02	4240	20240806	12.97	10650	-55.02	20240115	4240	12.97	20240806	10650	-55.02	20240115	4240	12.97	20240806	1.17	N	065370	500	36 억	181866	N	N	N	N
106	20241014	150602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4785	-15	5	-0.31	10905045	2286	59.76	4800	4825	4745	6240	3360	4800	4770.36	2.46	-144	4876	4837	4776	4737	4676	4807	4707	37	1440	500	3260	5	1	7383954	353	-10.73	0.91	12	0.03	-446.00	5262.00	10650	20240115	-55.07	4240	20240806	12.85	10650	-55.07	20240115	4240	12.85	20240806	10650	-55.07	20240115	4240	12.85	20240806	1.17	N	065370	500	36 억	181866	N	N	N	N
107	20241014	140602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-10	5	-0.21	8435995	1767	46.20	4800	4825	4745	6240	3360	4800	4774.19	2.46	-173	4876	4837	4776	4737	4676	4807	4707	37	1440	500	3260	5	1	7383954	354	-10.74	0.91	12	0.02	-446.00	5262.00	10650	20240115	-55.02	4240	20240806	12.97	10650	-55.02	20240115	4240	12.97	20240806	10650	-55.02	20240115	4240	12.97	20240806	1.17	N	065370	500	36 억	181866	N	N	N	N
108	20241014	130601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-10	5	-0.21	7257785	1521	39.76	4800	4825	4745	6240	3360	4800	4771.72	2.46	-160	4876	4837	4776	4737	4676	4807	4707	37	1440	500	3260	5	1	7383954	354	-10.74	0.91	12	0.02	-446.00	5262.00	10650	20240115	-55.02	4240	20240806	12.97	10650	-55.02	20240115	4240	12.97	20240806	10650	-55.02	20240115	4240	12.97	20240806	1.17	N	065370	500	36 억	181866	N	N	N	N
109	20241014	120555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4760	-40	5	-0.83	7252995	1520	39.74	4800	4825	4745	6240	3360	4800	4771.71	2.46	-160	4876	4837	4776	4737	4676	4807	4707	37	1440	500	3260	5	1	7383954	351	-10.67	0.90	12	0.02	-446.00	5262.00	10650	20240115	-55.31	4240	20240806	12.26	10650	-55.31	20240115	4240	12.26	20240806	10650	-55.31	20240115	4240	12.26	20240806	1.17	N	065370	500	36 억	181866	N	N	N	N
110	20241014	110556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-10	5	-0.21	2243085	468	12.24	4800	4825	4745	6240	3360	4800	4792.92	2.46	-145	4876	4837	4776	4737	4676	4807	4707	37	1440	500	3260	5	1	7383954	354	-10.74	0.91	12	0.01	-446.00	5262.00	10650	20240115	-55.02	4240	20240806	12.97	10650	-55.02	20240115	4240	12.97	20240806	10650	-55.02	20240115	4240	12.97	20240806	1.17	N	065370	500	36 억	181866	N	N	N	N
111	20241014	100555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-10	5	-0.21	1430175	298	7.79	4800	4825	4745	6240	3360	4800	4799.24	2.46	-55	4876	4837	4776	4737	4676	4807	4707	37	1440	500	3260	5	1	7383954	354	-10.74	0.91	12	0.00	-446.00	5262.00	10650	20240115	-55.02	4240	20240806	12.97	10650	-55.02	20240115	4240	12.97	20240806	10650	-55.02	20240115	4240	12.97	20240806	1.17	N	065370	500	36 억	181866	N	N	N	N
112	20241014	090559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	0	3	0.00	931575	194	5.07	4800	4825	4800	6240	3360	4800	4801.93	2.46	-56	4876	4837	4776	4737	4676	4807	4707	37	1440	500	3260	5	1	7383954	354	-10.76	0.91	12	0.00	-446.00	5262.00	10650	20240115	-54.93	4240	20240806	13.21	10650	-54.93	20240115	4240	13.21	20240806	10650	-54.93	20240115	4240	13.21	20240806	1.17	N	065370	500	36 억	181866	N	N	N	N
113	20241011	160546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	20	2	0.42	18246460	3825	60.57	4815	4815	4715	6210	3350	4780	4770.28	2.48	-1502	4860	4820	4775	4735	4690	4840	4755	37	1430	500	3250	5	1	7383954	354	-10.76	0.91	12	0.05	-446.00	5262.00	10650	20240115	-54.93	4240	20240806	13.21	10650	-54.93	20240115	4240	13.21	20240806	10650	-54.93	20240115	4240	13.21	20240806	1.15	N	065370	500	36 억	183368	N	N	N	N
114	20241011	150556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4775	-5	5	-0.10	10723785	2252	35.66	4815	4815	4715	6210	3350	4780	4761.89	2.48	-748	4860	4820	4775	4735	4690	4840	4755	37	1430	500	3250	5	1	7383954	353	-10.71	0.91	12	0.03	-446.00	5262.00	10650	20240115	-55.16	4240	20240806	12.62	10650	-55.16	20240115	4240	12.62	20240806	10650	-55.16	20240115	4240	12.62	20240806	1.15	N	065370	500	36 억	183368	N	N	N	N
115	20241011	140556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	10	2	0.21	6294365	1319	20.89	4815	4815	4715	6210	3350	4780	4772.07	2.48	-511	4860	4820	4775	4735	4690	4840	4755	37	1430	500	3250	5	1	7383954	354	-10.74	0.91	12	0.02	-446.00	5262.00	10650	20240115	-55.02	4240	20240806	12.97	10650	-55.02	20240115	4240	12.97	20240806	10650	-55.02	20240115	4240	12.97	20240806	1.15	N	065370	500	36 억	183368	N	N	N	N
116	20241011	130557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	10	2	0.21	6198575	1299	20.57	4815	4815	4715	6210	3350	4780	4771.81	2.48	-509	4860	4820	4775	4735	4690	4840	4755	37	1430	500	3250	5	1	7383954	354	-10.74	0.91	12	0.02	-446.00	5262.00	10650	20240115	-55.02	4240	20240806	12.97	10650	-55.02	20240115	4240	12.97	20240806	10650	-55.02	20240115	4240	12.97	20240806	1.15	N	065370	500	36 억	183368	N	N	N	N
117	20241011	120553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4775	-5	5	-0.10	6184235	1296	20.52	4815	4815	4715	6210	3350	4780	4771.79	2.48	-509	4860	4820	4775	4735	4690	4840	4755	37	1430	500	3250	5	1	7383954	353	-10.71	0.91	12	0.02	-446.00	5262.00	10650	20240115	-55.16	4240	20240806	12.62	10650	-55.16	20240115	4240	12.62	20240806	10650	-55.16	20240115	4240	12.62	20240806	1.15	N	065370	500	36 억	183368	N	N	N	N
118	20241011	110553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	0	3	0.00	3420365	716	11.34	4815	4815	4715	6210	3350	4780	4777.05	2.48	-454	4860	4820	4775	4735	4690	4840	4755	37	1430	500	3250	5	1	7383954	353	-10.72	0.91	12	0.01	-446.00	5262.00	10650	20240115	-55.12	4240	20240806	12.74	10650	-55.12	20240115	4240	12.74	20240806	10650	-55.12	20240115	4240	12.74	20240806	1.15	N	065370	500	36 억	183368	N	N	N	N
119	20241011	100600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4760	-20	5	-0.42	2631920	551	8.73	4815	4815	4715	6210	3350	4780	4776.62	2.48	-311	4860	4820	4775	4735	4690	4840	4755	37	1430	500	3250	5	1	7383954	351	-10.67	0.90	12	0.01	-446.00	5262.00	10650	20240115	-55.31	4240	20240806	12.26	10650	-55.31	20240115	4240	12.26	20240806	10650	-55.31	20240115	4240	12.26	20240806	1.15	N	065370	500	36 억	183368	N	N	N	N
120	20241011	090556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	35	2	0.73	4815	1	0.02	4815	4815	4815	6210	3350	4780	4815.00	2.48	-1	4860	4820	4775	4735	4690	4840	4755	37	1430	500	3250	5	1	7383954	356	-10.80	0.92	12	0.00	-446.00	5262.00	10650	20240115	-54.79	4240	20240806	13.56	10650	-54.79	20240115	4240	13.56	20240806	10650	-54.79	20240115	4240	13.56	20240806	1.15	N	065370	500	36 억	183368	N	N	N	N
121	20241010	160608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	15	2	0.31	30036055	6313	81.33	4765	4815	4730	6190	3340	4765	4757.81	2.50	-1278	4855	4810	4755	4710	4655	4782	4682	37	1425	500	3240	5	1	7383954	353	-10.72	0.91	12	0.09	-446.00	5262.00	10650	20240115	-55.12	4240	20240806	12.74	10650	-55.12	20240115	4240	12.74	20240806	10650	-55.12	20240115	4240	12.74	20240806	1.13	N	065370	500	36 억	184646	N	N	N	N
122	20241010	150618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4765	0	3	0.00	27973015	5881	75.77	4765	4815	4730	6190	3340	4765	4756.51	2.50	-964	4855	4810	4755	4710	4655	4782	4682	37	1425	500	3240	5	1	7383954	352	-10.68	0.91	12	0.08	-446.00	5262.00	10650	20240115	-55.26	4240	20240806	12.38	10650	-55.26	20240115	4240	12.38	20240806	10650	-55.26	20240115	4240	12.38	20240806	1.13	N	065370	500	36 억	184646	N	N	N	N
123	20241010	140613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	-15	5	-0.31	20040575	4206	54.19	4765	4815	4730	6190	3340	4765	4764.76	2.50	-745	4855	4810	4755	4710	4655	4782	4682	37	1425	500	3240	5	1	7383954	351	-10.65	0.90	12	0.06	-446.00	5262.00	10650	20240115	-55.40	4240	20240806	12.03	10650	-55.40	20240115	4240	12.03	20240806	10650	-55.40	20240115	4240	12.03	20240806	1.13	N	065370	500	36 억	184646	N	N	N	N
124	20241010	130611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4745	-20	5	-0.42	16204175	3395	43.74	4765	4815	4740	6190	3340	4765	4772.95	2.50	-745	4855	4810	4755	4710	4655	4782	4682	37	1425	500	3240	5	1	7383954	350	-10.64	0.90	12	0.05	-446.00	5262.00	10650	20240115	-55.45	4240	20240806	11.91	10650	-55.45	20240115	4240	11.91	20240806	10650	-55.45	20240115	4240	11.91	20240806	1.13	N	065370	500	36 억	184646	N	N	N	N
125	20241010	120612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4755	-10	5	-0.21	9495120	1984	25.56	4765	4815	4740	6190	3340	4765	4785.85	2.50	-771	4855	4810	4755	4710	4655	4782	4682	37	1425	500	3240	5	1	7383954	351	-10.66	0.90	12	0.03	-446.00	5262.00	10650	20240115	-55.35	4240	20240806	12.15	10650	-55.35	20240115	4240	12.15	20240806	10650	-55.35	20240115	4240	12.15	20240806	1.13	N	065370	500	36 억	184646	N	N	N	N
126	20241010	110611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	35	2	0.73	6869900	1432	18.45	4765	4815	4740	6190	3340	4765	4797.42	2.50	-830	4855	4810	4755	4710	4655	4782	4682	37	1425	500	3240	5	1	7383954	354	-10.76	0.91	12	0.02	-446.00	5262.00	10650	20240115	-54.93	4240	20240806	13.21	10650	-54.93	20240115	4240	13.21	20240806	10650	-54.93	20240115	4240	13.21	20240806	1.13	N	065370	500	36 억	184646	N	N	N	N
127	20241010	100610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	45	2	0.94	3016590	630	8.12	4765	4815	4740	6190	3340	4765	4788.24	2.50	-107	4855	4810	4755	4710	4655	4782	4682	37	1425	500	3240	5	1	7383954	355	-10.78	0.91	12	0.01	-446.00	5262.00	10650	20240115	-54.84	4240	20240806	13.44	10650	-54.84	20240115	4240	13.44	20240806	10650	-54.84	20240115	4240	13.44	20240806	1.13	N	065370	500	36 억	184646	N	N	N	N
128	20241010	090612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4770	5	2	0.10	190615	40	0.52	4765	4770	4765	6190	3340	4765	4765.38	2.50	9	4855	4810	4755	4710	4655	4782	4682	37	1425	500	3240	5	1	7383954	352	-10.70	0.91	12	0.00	-446.00	5262.00	10650	20240115	-55.21	4240	20240806	12.50	10650	-55.21	20240115	4240	12.50	20240806	10650	-55.21	20240115	4240	12.50	20240806	1.13	N	065370	500	36 억	184646	N	N	N	N
129	20241008	160607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4765	-5	5	-0.10	37036760	7756	106.06	4770	4800	4700	6200	3340	4770	4775.24	2.52	-1102	4863	4816	4733	4686	4603	4775	4645	37	1430	500	3240	5	1	7383954	352	-10.68	0.91	12	0.11	-446.00	5262.00	10650	20240115	-55.26	4240	20240806	12.38	10650	-55.26	20240115	4240	12.38	20240806	10650	-55.26	20240115	4240	12.38	20240806	1.12	N	065370	500	36 억	185748	N	N	N	N
130	20241008	150611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4770	0	3	0.00	36450735	7633	104.38	4770	4800	4700	6200	3340	4770	4775.41	2.52	-1017	4863	4816	4733	4686	4603	4775	4645	37	1430	500	3240	5	1	7383954	352	-10.70	0.91	12	0.10	-446.00	5262.00	10650	20240115	-55.21	4240	20240806	12.50	10650	-55.21	20240115	4240	12.50	20240806	10650	-55.21	20240115	4240	12.50	20240806	1.12	N	065370	500	36 억	185748	N	N	N	N
131	20241008	140609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4745	-25	5	-0.52	36046135	7548	103.21	4770	4800	4700	6200	3340	4770	4775.59	2.52	-1047	4863	4816	4733	4686	4603	4775	4645	37	1430	500	3240	5	1	7383954	350	-10.64	0.90	12	0.10	-446.00	5262.00	10650	20240115	-55.45	4240	20240806	11.91	10650	-55.45	20240115	4240	11.91	20240806	10650	-55.45	20240115	4240	11.91	20240806	1.12	N	065370	500	36 억	185748	N	N	N	N
132	20241008	130608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4760	-10	5	-0.21	35955950	7529	102.95	4770	4800	4700	6200	3340	4770	4775.66	2.52	-1056	4863	4816	4733	4686	4603	4775	4645	37	1430	500	3240	5	1	7383954	351	-10.67	0.90	12	0.10	-446.00	5262.00	10650	20240115	-55.31	4240	20240806	12.26	10650	-55.31	20240115	4240	12.26	20240806	10650	-55.31	20240115	4240	12.26	20240806	1.12	N	065370	500	36 억	185748	N	N	N	N
133	20241008	120609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	30	2	0.63	30358590	6352	86.86	4770	4800	4700	6200	3340	4770	4779.38	2.52	-1135	4863	4816	4733	4686	4603	4775	4645	37	1430	500	3240	5	1	7383954	354	-10.76	0.91	12	0.09	-446.00	5262.00	10650	20240115	-54.93	4240	20240806	13.21	10650	-54.93	20240115	4240	13.21	20240806	10650	-54.93	20240115	4240	13.21	20240806	1.12	N	065370	500	36 억	185748	N	N	N	N
134	20241008	110608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4775	5	2	0.10	28911730	6049	82.72	4770	4800	4700	6200	3340	4770	4779.59	2.52	-1135	4863	4816	4733	4686	4603	4775	4645	37	1430	500	3240	5	1	7383954	353	-10.71	0.91	12	0.08	-446.00	5262.00	10650	20240115	-55.16	4240	20240806	12.62	10650	-55.16	20240115	4240	12.62	20240806	10650	-55.16	20240115	4240	12.62	20240806	1.12	N	065370	500	36 억	185748	N	N	N	N
135	20241008	100610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	20	2	0.42	16465260	3453	47.22	4770	4800	4700	6200	3340	4770	4768.39	2.52	-740	4863	4816	4733	4686	4603	4775	4645	37	1430	500	3240	5	1	7383954	354	-10.74	0.91	12	0.05	-446.00	5262.00	10650	20240115	-55.02	4240	20240806	12.97	10650	-55.02	20240115	4240	12.97	20240806	10650	-55.02	20240115	4240	12.97	20240806	1.12	N	065370	500	36 억	185748	N	N	N	N
136	20241008	090608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	-20	5	-0.42	4186350	881	12.05	4770	4770	4750	6200	3340	4770	4751.82	2.52	-38	4863	4816	4733	4686	4603	4775	4645	37	1430	500	3240	5	1	7383954	351	-10.65	0.90	12	0.01	-446.00	5262.00	10650	20240115	-55.40	4240	20240806	12.03	10650	-55.40	20240115	4240	12.03	20240806	10650	-55.40	20240115	4240	12.03	20240806	1.12	N	065370	500	36 억	185748	N	N	N	N
137	20241007	160609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4770	95	2	2.03	32279960	6809	148.93	4780	4780	4650	6070	3275	4675	4740.72	2.52	-354	4881	4777	4716	4612	4551	4830	4665	37	1395	500	3170	5	1	7383954	352	-10.70	0.91	12	0.09	-446.00	5262.00	10650	20240115	-55.21	4240	20240806	12.50	10650	-55.21	20240115	4240	12.50	20240806	10650	-55.21	20240115	4240	12.50	20240806	1.11	N	065370	500	36 억	186102	N	N	N	N
138	20241007	150551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4770	95	2	2.03	32141650	6780	148.29	4780	4780	4650	6070	3275	4675	4740.66	2.52	-358	4881	4777	4716	4612	4551	4830	4665	37	1395	500	3170	5	1	7383954	352	-10.70	0.91	12	0.09	-446.00	5262.00	10650	20240115	-55.21	4240	20240806	12.50	10650	-55.21	20240115	4240	12.50	20240806	10650	-55.21	20240115	4240	12.50	20240806	1.11	N	065370	500	36 억	186102	N	N	N	N
139	20241007	140613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	105	2	2.25	21014955	4450	97.33	4780	4780	4650	6070	3275	4675	4722.46	2.52	-333	4881	4777	4716	4612	4551	4830	4665	37	1395	500	3170	5	1	7383954	353	-10.72	0.91	12	0.06	-446.00	5262.00	10650	20240115	-55.12	4240	20240806	12.74	10650	-55.12	20240115	4240	12.74	20240806	10650	-55.12	20240115	4240	12.74	20240806	1.11	N	065370	500	36 억	186102	N	N	N	N
140	20241007	130553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4755	80	2	1.71	14364815	3055	66.82	4780	4780	4650	6070	3275	4675	4702.07	2.52	-193	4881	4777	4716	4612	4551	4830	4665	37	1395	500	3170	5	1	7383954	351	-10.66	0.90	12	0.04	-446.00	5262.00	10650	20240115	-55.35	4240	20240806	12.15	10650	-55.35	20240115	4240	12.15	20240806	10650	-55.35	20240115	4240	12.15	20240806	1.11	N	065370	500	36 억	186102	N	N	N	N
141	20241007	120625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4760	85	2	1.82	9430720	2008	43.92	4780	4780	4650	6070	3275	4675	4696.57	2.52	-174	4881	4777	4716	4612	4551	4830	4665	37	1395	500	3170	5	1	7383954	351	-10.67	0.90	12	0.03	-446.00	5262.00	10650	20240115	-55.31	4240	20240806	12.26	10650	-55.31	20240115	4240	12.26	20240806	10650	-55.31	20240115	4240	12.26	20240806	1.11	N	065370	500	36 억	186102	N	N	N	N
142	20241007	110544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4755	80	2	1.71	9178610	1955	42.76	4780	4780	4650	6070	3275	4675	4694.94	2.52	-173	4881	4777	4716	4612	4551	4830	4665	37	1395	500	3170	5	1	7383954	351	-10.66	0.90	12	0.03	-446.00	5262.00	10650	20240115	-55.35	4240	20240806	12.15	10650	-55.35	20240115	4240	12.15	20240806	10650	-55.35	20240115	4240	12.15	20240806	1.11	N	065370	500	36 억	186102	N	N	N	N
143	20241007	100544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4760	85	2	1.82	8617095	1837	40.18	4780	4780	4650	6070	3275	4675	4690.85	2.52	-173	4881	4777	4716	4612	4551	4830	4665	37	1395	500	3170	5	1	7383954	351	-10.67	0.90	12	0.02	-446.00	5262.00	10650	20240115	-55.31	4240	20240806	12.26	10650	-55.31	20240115	4240	12.26	20240806	10650	-55.31	20240115	4240	12.26	20240806	1.11	N	065370	500	36 억	186102	N	N	N	N
144	20241007	090616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4755	80	2	1.71	28595	6	0.13	4780	4780	4755	6070	3275	4675	4765.83	2.52	-5	4881	4777	4716	4612	4551	4830	4665	37	1395	500	3170	5	1	7383954	351	-10.66	0.90	12	0.00	-446.00	5262.00	10650	20240115	-55.35	4240	20240806	12.15	10650	-55.35	20240115	4240	12.15	20240806	10650	-55.35	20240115	4240	12.15	20240806	1.11	N	065370	500	36 억	186102	N	N	N	N
145	20241004	160527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4675	-25	5	-0.53	21519685	4568	65.01	4655	4820	4655	6110	3290	4700	4710.96	2.53	-397	4773	4736	4678	4641	4583	4707	4612	37	1410	500	3190	5	1	7383954	345	-10.48	0.89	12	0.06	-446.00	5262.00	10650	20240115	-56.10	4240	20240806	10.26	10650	-56.10	20240115	4240	10.26	20240806	10650	-56.10	20240115	4240	10.26	20240806	1.11	N	065370	500	36 억	186498	N	N	N	N
146	20241004	150533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4725	25	2	0.53	20720260	4397	62.57	4655	4820	4655	6110	3290	4700	4712.36	2.53	-397	4773	4736	4678	4641	4583	4707	4612	37	1410	500	3190	5	1	7383954	349	-10.59	0.90	12	0.06	-446.00	5262.00	10650	20240115	-55.63	4240	20240806	11.44	10650	-55.63	20240115	4240	11.44	20240806	10650	-55.63	20240115	4240	11.44	20240806	1.11	N	065370	500	36 억	186498	N	N	N	N
147	20241004	140534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4680	-20	5	-0.43	19360510	4107	58.45	4655	4820	4655	6110	3290	4700	4714.03	2.53	-461	4773	4736	4678	4641	4583	4707	4612	37	1410	500	3190	5	1	7383954	346	-10.49	0.89	12	0.06	-446.00	5262.00	10650	20240115	-56.06	4240	20240806	10.38	10650	-56.06	20240115	4240	10.38	20240806	10650	-56.06	20240115	4240	10.38	20240806	1.11	N	065370	500	36 억	186498	N	N	N	N
148	20241004	130532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4775	75	2	1.60	17640455	3741	53.24	4655	4820	4655	6110	3290	4700	4715.44	2.53	-418	4773	4736	4678	4641	4583	4707	4612	37	1410	500	3190	5	1	7383954	353	-10.71	0.91	12	0.05	-446.00	5262.00	10650	20240115	-55.16	4240	20240806	12.62	10650	-55.16	20240115	4240	12.62	20240806	10650	-55.16	20240115	4240	12.62	20240806	1.11	N	065370	500	36 억	186498	N	N	N	N
149	20241004	120532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	80	2	1.70	17616670	3736	53.17	4655	4820	4655	6110	3290	4700	4715.38	2.53	-415	4773	4736	4678	4641	4583	4707	4612	37	1410	500	3190	5	1	7383954	353	-10.72	0.91	12	0.05	-446.00	5262.00	10650	20240115	-55.12	4240	20240806	12.74	10650	-55.12	20240115	4240	12.74	20240806	10650	-55.12	20240115	4240	12.74	20240806	1.11	N	065370	500	36 억	186498	N	N	N	N
150	20241004	110529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4695	-5	5	-0.11	6846055	1456	20.72	4655	4820	4655	6110	3290	4700	4701.96	2.53	-276	4773	4736	4678	4641	4583	4707	4612	37	1410	500	3190	5	1	7383954	347	-10.53	0.89	12	0.02	-446.00	5262.00	10650	20240115	-55.92	4240	20240806	10.73	10650	-55.92	20240115	4240	10.73	20240806	10650	-55.92	20240115	4240	10.73	20240806	1.11	N	065370	500	36 억	186498	N	N	N	N
151	20241004	100526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	80	2	1.70	5854645	1246	17.73	4655	4820	4655	6110	3290	4700	4698.75	2.53	-184	4773	4736	4678	4641	4583	4707	4612	37	1410	500	3190	5	1	7383954	353	-10.72	0.91	12	0.02	-446.00	5262.00	10650	20240115	-55.12	4240	20240806	12.74	10650	-55.12	20240115	4240	12.74	20240806	10650	-55.12	20240115	4240	12.74	20240806	1.11	N	065370	500	36 억	186498	N	N	N	N
152	20241004	090527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4655	-45	5	-0.96	521360	112	1.59	4655	4655	4655	6110	3290	4700	4655.00	2.53	-82	4773	4736	4678	4641	4583	4707	4612	37	1410	500	3190	5	1	7383954	344	-10.44	0.88	12	0.00	-446.00	5262.00	10650	20240115	-56.29	4240	20240806	9.79	10650	-56.29	20240115	4240	9.79	20240806	10650	-56.29	20240115	4240	9.79	20240806	1.11	N	065370	500	36 억	186498	N	N	N	N
153	20241002	160525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4700	-20	5	-0.42	32833590	7023	50.43	4705	4715	4620	6130	3305	4720	4675.15	2.54	-720	4983	4851	4778	4646	4573	4815	4610	37	1410	500	3200	5	1	7383954	347	-10.54	0.89	12	0.10	-446.00	5262.00	10650	20240115	-55.87	4240	20240806	10.85	10650	-55.87	20240115	4240	10.85	20240806	10650	-55.87	20240115	4240	10.85	20240806	1.06	N	065370	500	36 억	187219	N	N	N	N
154	20241002	150535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4680	-40	5	-0.85	32142980	6876	49.38	4705	4715	4620	6130	3305	4720	4674.66	2.54	-654	4983	4851	4778	4646	4573	4815	4610	37	1410	500	3200	5	1	7383954	346	-10.49	0.89	12	0.09	-446.00	5262.00	10650	20240115	-56.06	4240	20240806	10.38	10650	-56.06	20240115	4240	10.38	20240806	10650	-56.06	20240115	4240	10.38	20240806	1.06	N	065370	500	36 억	187219	N	N	N	N
155	20241002	140533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4700	-20	5	-0.42	27967300	5983	42.97	4705	4715	4620	6130	3305	4720	4674.46	2.54	-655	4983	4851	4778	4646	4573	4815	4610	37	1410	500	3200	5	1	7383954	347	-10.54	0.89	12	0.08	-446.00	5262.00	10650	20240115	-55.87	4240	20240806	10.85	10650	-55.87	20240115	4240	10.85	20240806	10650	-55.87	20240115	4240	10.85	20240806	1.06	N	065370	500	36 억	187219	N	N	N	N
156	20241002	130528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4715	-5	5	-0.11	22071845	4730	33.97	4705	4715	4620	6130	3305	4720	4666.35	2.54	-702	4983	4851	4778	4646	4573	4815	4610	37	1410	500	3200	5	1	7383954	348	-10.57	0.90	12	0.06	-446.00	5262.00	10650	20240115	-55.73	4240	20240806	11.20	10650	-55.73	20240115	4240	11.20	20240806	10650	-55.73	20240115	4240	11.20	20240806	1.06	N	065370	500	36 억	187219	N	N	N	N
157	20241002	120525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4710	-10	5	-0.21	19245745	4130	29.66	4705	4715	4620	6130	3305	4720	4659.99	2.54	-706	4983	4851	4778	4646	4573	4815	4610	37	1410	500	3200	5	1	7383954	348	-10.56	0.90	12	0.06	-446.00	5262.00	10650	20240115	-55.77	4240	20240806	11.08	10650	-55.77	20240115	4240	11.08	20240806	10650	-55.77	20240115	4240	11.08	20240806	1.06	N	065370	500	36 억	187219	N	N	N	N
158	20241002	110519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4700	-20	5	-0.42	16000825	3441	24.71	4705	4705	4620	6130	3305	4720	4650.05	2.54	-485	4983	4851	4778	4646	4573	4815	4610	37	1410	500	3200	5	1	7383954	347	-10.54	0.89	12	0.05	-446.00	5262.00	10650	20240115	-55.87	4240	20240806	10.85	10650	-55.87	20240115	4240	10.85	20240806	10650	-55.87	20240115	4240	10.85	20240806	1.06	N	065370	500	36 억	187219	N	N	N	N
159	20241002	100519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4620	-100	5	-2.12	9174825	1972	14.16	4705	4705	4620	6130	3305	4720	4652.55	2.54	-692	4983	4851	4778	4646	4573	4815	4610	37	1410	500	3200	5	1	7383954	341	-10.36	0.88	12	0.03	-446.00	5262.00	10650	20240115	-56.62	4240	20240806	8.96	10650	-56.62	20240115	4240	8.96	20240806	10650	-56.62	20240115	4240	8.96	20240806	1.06	N	065370	500	36 억	187219	N	N	N	N
160	20241002	090516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4650	-70	5	-1.48	3867500	828	5.95	4705	4705	4650	6130	3305	4720	4670.89	2.54	-630	4983	4851	4778	4646	4573	4815	4610	37	1410	500	3200	5	1	7383954	343	-10.43	0.88	12	0.01	-446.00	5262.00	10650	20240115	-56.34	4240	20240806	9.67	10650	-56.34	20240115	4240	9.67	20240806	10650	-56.34	20240115	4240	9.67	20240806	1.06	N	065370	500	36 억	187219	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History