KissMeData/289010/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

66 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	161208	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2410	100	2	4.33	32295780	13757	110.60	2310	2430	2310	3000	1620	2310	2347.59	0.59	1806	2423	2366	2338	2281	2253	2352	2267	64	690	500	1520	5	1	12864037	310	-1.32	0.66	12	0.11	-1819.00	3634.00	4775	20231214	-49.53	2310	20241031	4.33	4695	-48.67	20240206	2310	4.33	20241031	4775	-49.53	20231214	2310	4.33	20241031	1.75	N	289010	500	64 억	75834	N	N	N	N
3	20241031	151229	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2380	70	2	3.03	28449735	12147	97.66	2310	2390	2310	3000	1620	2310	2342.12	0.59	1781	2423	2366	2338	2281	2253	2352	2267	64	690	500	1520	5	1	12864037	306	-1.31	0.65	12	0.09	-1819.00	3634.00	4775	20231214	-50.16	2310	20241031	3.03	4695	-49.31	20240206	2310	3.03	20241031	4775	-50.16	20231214	2310	3.03	20241031	1.75	N	289010	500	64 억	75834	N	N	N	N
4	20241031	141225	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2355	45	2	1.95	23059900	9873	79.38	2310	2365	2310	3000	1620	2310	2335.65	0.59	1326	2423	2366	2338	2281	2253	2352	2267	64	690	500	1520	5	1	12864037	303	-1.29	0.65	12	0.08	-1819.00	3634.00	4775	20231214	-50.68	2310	20241031	1.95	4695	-49.84	20240206	2310	1.95	20241031	4775	-50.68	20231214	2310	1.95	20241031	1.75	N	289010	500	64 억	75834	N	N	N	N
5	20241031	131227	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2355	45	2	1.95	19686340	8443	67.88	2310	2365	2310	3000	1620	2310	2331.68	0.59	171	2423	2366	2338	2281	2253	2352	2267	64	690	500	1520	5	1	12864037	303	-1.29	0.65	12	0.07	-1819.00	3634.00	4775	20231214	-50.68	2310	20241031	1.95	4695	-49.84	20240206	2310	1.95	20241031	4775	-50.68	20231214	2310	1.95	20241031	1.75	N	289010	500	64 억	75834	N	N	N	N
6	20241031	121224	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2345	35	2	1.52	15615360	6715	53.99	2310	2350	2310	3000	1620	2310	2325.44	0.59	-619	2423	2366	2338	2281	2253	2352	2267	64	690	500	1520	5	1	12864037	302	-1.29	0.65	12	0.05	-1819.00	3634.00	4775	20231214	-50.89	2310	20241031	1.52	4695	-50.05	20240206	2310	1.52	20241031	4775	-50.89	20231214	2310	1.52	20241031	1.75	N	289010	500	64 억	75834	N	N	N	N
7	20241031	111222	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2330	20	2	0.87	12244445	5272	42.39	2310	2335	2310	3000	1620	2310	2322.54	0.59	-557	2423	2366	2338	2281	2253	2352	2267	64	690	500	1520	5	1	12864037	300	-1.28	0.64	12	0.04	-1819.00	3634.00	4775	20231214	-51.20	2310	20241031	0.87	4695	-50.37	20240206	2310	0.87	20241031	4775	-51.20	20231214	2310	0.87	20241031	1.75	N	289010	500	64 억	75834	N	N	N	N
8	20241031	101224	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2330	20	2	0.87	10338565	4454	35.81	2310	2335	2310	3000	1620	2310	2321.19	0.59	-862	2423	2366	2338	2281	2253	2352	2267	64	690	500	1520	5	1	12864037	300	-1.28	0.64	12	0.03	-1819.00	3634.00	4775	20231214	-51.20	2310	20241031	0.87	4695	-50.37	20240206	2310	0.87	20241031	4775	-51.20	20231214	2310	0.87	20241031	1.75	N	289010	500	64 억	75834	N	N	N	N
9	20241031	091222	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2315	5	2	0.22	5295670	2287	18.39	2310	2325	2310	3000	1620	2310	2315.55	0.59	-877	2423	2366	2338	2281	2253	2352	2267	64	690	500	1520	5	1	12864037	298	-1.27	0.64	12	0.02	-1819.00	3634.00	4775	20231214	-51.52	2310	20241031	0.22	4695	-50.69	20240206	2310	0.22	20241031	4775	-51.52	20231214	2310	0.22	20241031	1.75	N	289010	500	64 억	75834	N	N	N	N
10	20241030	161218	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2310	-80	5	-3.35	27705670	11805	111.03	2390	2395	2310	3105	1675	2390	2346.95	0.60	-1165	2420	2405	2385	2370	2350	2412	2377	64	715	500	1570	5	1	12864037	297	-1.27	0.64	12	0.09	-1819.00	3634.00	4775	20231214	-51.62	2310	20241030	0.00	4695	-50.80	20240206	2310	0.00	20241030	4775	-51.62	20231214	2310	0.00	20241030	1.76	N	289010	500	64 억	76988	N	N	N	N
11	20241030	151248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2385	-5	5	-0.21	15346510	6455	60.71	2390	2395	2365	3105	1675	2390	2377.46	0.60	-1154	2420	2405	2385	2370	2350	2412	2377	64	715	500	1570	5	1	12864037	307	-1.31	0.66	12	0.05	-1819.00	3634.00	4775	20231214	-50.05	2335	20241028	2.14	4695	-49.20	20240206	2335	2.14	20241028	4775	-50.05	20231214	2335	2.14	20241028	1.76	N	289010	500	64 억	76988	N	N	N	N
12	20241030	141223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2380	-10	5	-0.42	9750270	4102	38.58	2390	2390	2365	3105	1675	2390	2376.96	0.60	59	2420	2405	2385	2370	2350	2412	2377	64	715	500	1570	5	1	12864037	306	-1.31	0.65	12	0.03	-1819.00	3634.00	4775	20231214	-50.16	2335	20241028	1.93	4695	-49.31	20240206	2335	1.93	20241028	4775	-50.16	20231214	2335	1.93	20241028	1.76	N	289010	500	64 억	76988	N	N	N	N
13	20241030	131231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	0	3	0.00	8172180	3438	32.34	2390	2390	2365	3105	1675	2390	2377.02	0.60	157	2420	2405	2385	2370	2350	2412	2377	64	715	500	1570	5	1	12864037	307	-1.31	0.66	12	0.03	-1819.00	3634.00	4775	20231214	-49.95	2335	20241028	2.36	4695	-49.09	20240206	2335	2.36	20241028	4775	-49.95	20231214	2335	2.36	20241028	1.76	N	289010	500	64 억	76988	N	N	N	N
14	20241030	121247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2370	-20	5	-0.84	4562245	1922	18.08	2390	2390	2365	3105	1675	2390	2373.70	0.60	586	2420	2405	2385	2370	2350	2412	2377	64	715	500	1570	5	1	12864037	305	-1.30	0.65	12	0.01	-1819.00	3634.00	4775	20231214	-50.37	2335	20241028	1.50	4695	-49.52	20240206	2335	1.50	20241028	4775	-50.37	20231214	2335	1.50	20241028	1.76	N	289010	500	64 억	76988	N	N	N	N
15	20241030	111226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2370	-20	5	-0.84	4426895	1865	17.54	2390	2390	2365	3105	1675	2390	2373.67	0.60	591	2420	2405	2385	2370	2350	2412	2377	64	715	500	1570	5	1	12864037	305	-1.30	0.65	12	0.01	-1819.00	3634.00	4775	20231214	-50.37	2335	20241028	1.50	4695	-49.52	20240206	2335	1.50	20241028	4775	-50.37	20231214	2335	1.50	20241028	1.76	N	289010	500	64 억	76988	N	N	N	N
16	20241030	101218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2370	-20	5	-0.84	2329155	980	9.22	2390	2390	2370	3105	1675	2390	2376.69	0.60	259	2420	2405	2385	2370	2350	2412	2377	64	715	500	1570	5	1	12864037	305	-1.30	0.65	12	0.01	-1819.00	3634.00	4775	20231214	-50.37	2335	20241028	1.50	4695	-49.52	20240206	2335	1.50	20241028	4775	-50.37	20231214	2335	1.50	20241028	1.76	N	289010	500	64 억	76988	N	N	N	N
17	20241030	091226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2370	-20	5	-0.84	1054285	444	4.18	2390	2390	2370	3105	1675	2390	2374.52	0.60	269	2420	2405	2385	2370	2350	2412	2377	64	715	500	1570	5	1	12864037	305	-1.30	0.65	12	0.00	-1819.00	3634.00	4775	20231214	-50.37	2335	20241028	1.50	4695	-49.52	20240206	2335	1.50	20241028	4775	-50.37	20231214	2335	1.50	20241028	1.76	N	289010	500	64 억	76988	N	N	N	N
18	20241029	161139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	25	2	1.06	25409910	10632	90.37	2375	2400	2365	3070	1660	2365	2389.95	0.60	-632	2411	2387	2361	2337	2311	2400	2350	64	705	500	1560	5	1	12864037	307	-1.31	0.66	12	0.08	-1819.00	3634.00	4775	20231214	-49.95	2335	20241028	2.36	4695	-49.09	20240206	2335	2.36	20241028	4775	-49.95	20231214	2335	2.36	20241028	1.78	N	289010	500	64 억	77608	N	N	N	N
19	20241029	151158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	25	2	1.06	24449140	10230	86.95	2375	2400	2365	3070	1660	2365	2389.95	0.60	-838	2411	2387	2361	2337	2311	2400	2350	64	705	500	1560	5	1	12864037	307	-1.31	0.66	12	0.08	-1819.00	3634.00	4775	20231214	-49.95	2335	20241028	2.36	4695	-49.09	20240206	2335	2.36	20241028	4775	-49.95	20231214	2335	2.36	20241028	1.78	N	289010	500	64 억	77608	N	N	N	N
20	20241029	141022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	25	2	1.06	22353790	9353	79.50	2375	2400	2365	3070	1660	2365	2390.01	0.60	-793	2411	2387	2361	2337	2311	2400	2350	64	705	500	1560	5	1	12864037	307	-1.31	0.66	12	0.07	-1819.00	3634.00	4775	20231214	-49.95	2335	20241028	2.36	4695	-49.09	20240206	2335	2.36	20241028	4775	-49.95	20231214	2335	2.36	20241028	1.78	N	289010	500	64 억	77608	N	N	N	N
21	20241029	131148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2395	30	2	1.27	21371055	8943	76.01	2375	2400	2365	3070	1660	2365	2389.70	0.60	-838	2411	2387	2361	2337	2311	2400	2350	64	705	500	1560	5	1	12864037	308	-1.32	0.66	12	0.07	-1819.00	3634.00	4775	20231214	-49.84	2335	20241028	2.57	4695	-48.99	20240206	2335	2.57	20241028	4775	-49.84	20231214	2335	2.57	20241028	1.78	N	289010	500	64 억	77608	N	N	N	N
22	20241029	121149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2395	30	2	1.27	18295645	7660	65.11	2375	2400	2365	3070	1660	2365	2388.47	0.60	-838	2411	2387	2361	2337	2311	2400	2350	64	705	500	1560	5	1	12864037	308	-1.32	0.66	12	0.06	-1819.00	3634.00	4775	20231214	-49.84	2335	20241028	2.57	4695	-48.99	20240206	2335	2.57	20241028	4775	-49.84	20231214	2335	2.57	20241028	1.78	N	289010	500	64 억	77608	N	N	N	N
23	20241029	111209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2395	30	2	1.27	15115405	6332	53.82	2375	2400	2365	3070	1660	2365	2387.15	0.60	-838	2411	2387	2361	2337	2311	2400	2350	64	705	500	1560	5	1	12864037	308	-1.32	0.66	12	0.05	-1819.00	3634.00	4775	20231214	-49.84	2335	20241028	2.57	4695	-48.99	20240206	2335	2.57	20241028	4775	-49.84	20231214	2335	2.57	20241028	1.78	N	289010	500	64 억	77608	N	N	N	N
24	20241029	101145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	25	2	1.06	8055635	3383	28.75	2375	2390	2365	3070	1660	2365	2381.21	0.60	-757	2411	2387	2361	2337	2311	2400	2350	64	705	500	1560	5	1	12864037	307	-1.31	0.66	12	0.03	-1819.00	3634.00	4775	20231214	-49.95	2335	20241028	2.36	4695	-49.09	20240206	2335	2.36	20241028	4775	-49.95	20231214	2335	2.36	20241028	1.78	N	289010	500	64 억	77608	N	N	N	N
25	20241028	161135	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2365	15	2	0.64	27751490	11765	39.14	2340	2385	2335	3055	1645	2350	2358.82	0.60	945	2456	2402	2376	2322	2296	2390	2310	64	705	500	1550	5	1	12864037	304	-1.30	0.65	12	0.09	-1819.00	3634.00	4775	20231214	-50.47	2335	20241028	1.28	4695	-49.63	20240206	2335	1.28	20241028	4775	-50.47	20231214	2335	1.28	20241028	1.78	N	289010	500	64 억	76652	N	N	N	N
26	20241028	151144	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2370	20	2	0.85	23678765	10034	33.38	2340	2385	2335	3055	1645	2350	2359.86	0.60	1053	2456	2402	2376	2322	2296	2390	2310	64	705	500	1550	5	1	12864037	305	-1.30	0.65	12	0.08	-1819.00	3634.00	4775	20231214	-50.37	2335	20241028	1.50	4695	-49.52	20240206	2335	1.50	20241028	4775	-50.37	20231214	2335	1.50	20241028	1.78	N	289010	500	64 억	76652	N	N	N	N
27	20241028	141146	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2375	25	2	1.06	21235430	9001	29.95	2340	2385	2335	3055	1645	2350	2359.23	0.60	1061	2456	2402	2376	2322	2296	2390	2310	64	705	500	1550	5	1	12864037	306	-1.31	0.65	12	0.07	-1819.00	3634.00	4775	20231214	-50.26	2335	20241028	1.71	4695	-49.41	20240206	2335	1.71	20241028	4775	-50.26	20231214	2335	1.71	20241028	1.78	N	289010	500	64 억	76652	N	N	N	N
28	20241028	131139	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2370	20	2	0.85	15796490	6697	22.28	2340	2385	2335	3055	1645	2350	2358.75	0.60	804	2456	2402	2376	2322	2296	2390	2310	64	705	500	1550	5	1	12864037	305	-1.30	0.65	12	0.05	-1819.00	3634.00	4775	20231214	-50.37	2335	20241028	1.50	4695	-49.52	20240206	2335	1.50	20241028	4775	-50.37	20231214	2335	1.50	20241028	1.78	N	289010	500	64 억	76652	N	N	N	N
29	20241028	121141	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2360	10	2	0.43	11180450	4749	15.80	2340	2385	2335	3055	1645	2350	2354.28	0.60	1117	2456	2402	2376	2322	2296	2390	2310	64	705	500	1550	5	1	12864037	304	-1.30	0.65	12	0.04	-1819.00	3634.00	4775	20231214	-50.58	2335	20241028	1.07	4695	-49.73	20240206	2335	1.07	20241028	4775	-50.58	20231214	2335	1.07	20241028	1.78	N	289010	500	64 억	76652	N	N	N	N
30	20241028	110955	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2355	5	2	0.21	9932050	4219	14.04	2340	2385	2335	3055	1645	2350	2354.13	0.60	1124	2456	2402	2376	2322	2296	2390	2310	64	705	500	1550	5	1	12864037	303	-1.29	0.65	12	0.03	-1819.00	3634.00	4775	20231214	-50.68	2335	20241028	0.86	4695	-49.84	20240206	2335	0.86	20241028	4775	-50.68	20231214	2335	0.86	20241028	1.78	N	289010	500	64 억	76652	N	N	N	N
31	20241028	101128	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2385	35	2	1.49	7189960	3061	10.18	2340	2385	2335	3055	1645	2350	2348.89	0.60	1152	2456	2402	2376	2322	2296	2390	2310	64	705	500	1550	5	1	12864037	307	-1.31	0.66	12	0.02	-1819.00	3634.00	4775	20231214	-50.05	2335	20241028	2.14	4695	-49.20	20240206	2335	2.14	20241028	4775	-50.05	20231214	2335	2.14	20241028	1.78	N	289010	500	64 억	76652	N	N	N	N
32	20241028	091137	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2345	-5	5	-0.21	544800	233	0.78	2340	2345	2335	3055	1645	2350	2337.99	0.60	-13	2456	2402	2376	2322	2296	2390	2310	64	705	500	1550	5	1	12864037	302	-1.29	0.65	12	0.00	-1819.00	3634.00	4775	20231214	-50.89	2335	20241028	0.43	4695	-50.05	20240206	2335	0.43	20241028	4775	-50.89	20231214	2335	0.43	20241028	1.78	N	289010	500	64 억	76652	N	N	N	N
33	20241025	161139	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2350	-50	5	-2.08	68961635	29096	27.78	2380	2430	2350	3120	1680	2400	2370.37	0.59	1075	2610	2505	2430	2325	2250	2467	2287	64	720	500	1580	5	1	12864037	302	-1.29	0.65	12	0.23	-1819.00	3634.00	4775	20231214	-50.79	2350	20241025	0.00	4695	-49.95	20240206	2350	0.00	20241025	4775	-50.79	20231214	2350	0.00	20241025	1.78	N	289010	500	64 억	75543	N	N	N	N
34	20241025	151143	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2375	-25	5	-1.04	57543760	24245	23.15	2380	2430	2350	3120	1680	2400	2373.32	0.59	1908	2610	2505	2430	2325	2250	2467	2287	64	720	500	1580	5	1	12864037	306	-1.31	0.65	12	0.19	-1819.00	3634.00	4775	20231214	-50.26	2350	20241025	1.06	4695	-49.41	20240206	2350	1.06	20241025	4775	-50.26	20231214	2350	1.06	20241025	1.78	N	289010	500	64 억	75543	N	N	N	N
35	20241025	141140	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2375	-25	5	-1.04	52363325	22047	21.05	2380	2430	2350	3120	1680	2400	2374.96	0.59	1852	2610	2505	2430	2325	2250	2467	2287	64	720	500	1580	5	1	12864037	306	-1.31	0.65	12	0.17	-1819.00	3634.00	4775	20231214	-50.26	2350	20241025	1.06	4695	-49.41	20240206	2350	1.06	20241025	4775	-50.26	20231214	2350	1.06	20241025	1.78	N	289010	500	64 억	75543	N	N	N	N
36	20241025	131140	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2365	-35	5	-1.46	49637135	20893	19.95	2380	2430	2350	3120	1680	2400	2375.66	0.59	1803	2610	2505	2430	2325	2250	2467	2287	64	720	500	1580	5	1	12864037	304	-1.30	0.65	12	0.16	-1819.00	3634.00	4775	20231214	-50.47	2350	20241025	0.64	4695	-49.63	20240206	2350	0.64	20241025	4775	-50.47	20231214	2350	0.64	20241025	1.78	N	289010	500	64 억	75543	N	N	N	N
37	20241025	121145	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2380	-20	5	-0.83	45025945	18943	18.08	2380	2430	2350	3120	1680	2400	2376.79	0.59	1642	2610	2505	2430	2325	2250	2467	2287	64	720	500	1580	5	1	12864037	306	-1.31	0.65	12	0.15	-1819.00	3634.00	4775	20231214	-50.16	2350	20241025	1.28	4695	-49.31	20240206	2350	1.28	20241025	4775	-50.16	20231214	2350	1.28	20241025	1.78	N	289010	500	64 억	75543	N	N	N	N
38	20241025	111138	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2400	0	3	0.00	35063730	14729	14.06	2380	2430	2355	3120	1680	2400	2380.46	0.59	542	2610	2505	2430	2325	2250	2467	2287	64	720	500	1580	5	1	12864037	309	-1.32	0.66	12	0.11	-1819.00	3634.00	4775	20231214	-49.74	2355	20241025	1.91	4695	-48.88	20240206	2355	1.91	20241025	4775	-49.74	20231214	2355	1.91	20241025	1.78	N	289010	500	64 억	75543	N	N	N	N
39	20241025	101139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2390	-10	5	-0.42	29089885	12212	11.66	2380	2430	2360	3120	1680	2400	2381.93	0.59	489	2610	2505	2430	2325	2250	2467	2287	64	720	500	1580	5	1	12864037	307	-1.31	0.66	12	0.09	-1819.00	3634.00	4775	20231214	-49.95	2355	20241024	1.49	4695	-49.09	20240206	2355	1.49	20241024	4775	-49.95	20231214	2355	1.49	20241024	1.78	N	289010	500	64 억	75543	N	N	N	N
40	20241025	091143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2420	20	2	0.83	3155910	1313	1.25	2380	2430	2380	3120	1680	2400	2403.88	0.59	11	2610	2505	2430	2325	2250	2467	2287	64	720	500	1580	5	1	12864037	311	-1.33	0.67	12	0.01	-1819.00	3634.00	4775	20231214	-49.32	2355	20241024	2.76	4695	-48.46	20240206	2355	2.76	20241024	4775	-49.32	20231214	2355	2.76	20241024	1.78	N	289010	500	64 억	75543	N	N	N	N
41	20241024	161117	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2400	-70	5	-2.83	252595695	104743	1314.71	2415	2535	2355	3210	1730	2470	2411.89	0.53	7535	2516	2492	2471	2447	2426	2482	2437	64	740	500	1630	5	1	12864037	309	-1.32	0.66	12	0.81	-1819.00	3634.00	4775	20231214	-49.74	2355	20241024	1.91	4695	-48.88	20240206	2355	1.91	20241024	4775	-49.74	20231214	2355	1.91	20241024	1.78	N	289010	500	64 억	68122	N	N	N	N
42	20241024	151129	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2385	-85	5	-3.44	228960305	94865	1190.72	2415	2535	2355	3210	1730	2470	2413.54	0.53	8387	2516	2492	2471	2447	2426	2482	2437	64	740	500	1630	5	1	12864037	307	-1.31	0.66	12	0.74	-1819.00	3634.00	4775	20231214	-50.05	2355	20241024	1.27	4695	-49.20	20240206	2355	1.27	20241024	4775	-50.05	20231214	2355	1.27	20241024	1.78	N	289010	500	64 억	68122	N	N	N	N
43	20241024	141114	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2410	-60	5	-2.43	215041920	89069	1117.97	2415	2535	2355	3210	1730	2470	2414.33	0.53	8247	2516	2492	2471	2447	2426	2482	2437	64	740	500	1630	5	1	12864037	310	-1.32	0.66	12	0.69	-1819.00	3634.00	4775	20231214	-49.53	2355	20241024	2.34	4695	-48.67	20240206	2355	2.34	20241024	4775	-49.53	20231214	2355	2.34	20241024	1.78	N	289010	500	64 억	68122	N	N	N	N
44	20241024	131126	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2430	-40	5	-1.62	209412080	86743	1088.78	2415	2535	2355	3210	1730	2470	2414.17	0.53	8264	2516	2492	2471	2447	2426	2482	2437	64	740	500	1630	5	1	12864037	313	-1.34	0.67	12	0.67	-1819.00	3634.00	4775	20231214	-49.11	2355	20241024	3.18	4695	-48.24	20240206	2355	3.18	20241024	4775	-49.11	20231214	2355	3.18	20241024	1.78	N	289010	500	64 억	68122	N	N	N	N
45	20241024	121122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2385	-85	5	-3.44	105552005	44070	553.16	2415	2445	2355	3210	1730	2470	2395.10	0.53	6700	2516	2492	2471	2447	2426	2482	2437	64	740	500	1630	5	1	12864037	307	-1.31	0.66	12	0.34	-1819.00	3634.00	4775	20231214	-50.05	2355	20241024	1.27	4695	-49.20	20240206	2355	1.27	20241024	4775	-50.05	20231214	2355	1.27	20241024	1.78	N	289010	500	64 억	68122	N	N	N	N
46	20241024	111119	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2370	-100	5	-4.05	104104145	43459	545.49	2415	2445	2355	3210	1730	2470	2395.46	0.53	6994	2516	2492	2471	2447	2426	2482	2437	64	740	500	1630	5	1	12864037	305	-1.30	0.65	12	0.34	-1819.00	3634.00	4775	20231214	-50.37	2355	20241024	0.64	4695	-49.52	20240206	2355	0.64	20241024	4775	-50.37	20231214	2355	0.64	20241024	1.78	N	289010	500	64 억	68122	N	N	N	N
47	20241024	101021	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2395	-75	5	-3.04	93285080	38887	488.10	2415	2445	2355	3210	1730	2470	2398.88	0.53	6638	2516	2492	2471	2447	2426	2482	2437	64	740	500	1630	5	1	12864037	308	-1.32	0.66	12	0.30	-1819.00	3634.00	4775	20231214	-49.84	2355	20241024	1.70	4695	-48.99	20240206	2355	1.70	20241024	4775	-49.84	20231214	2355	1.70	20241024	1.78	N	289010	500	64 억	68122	N	N	N	N
48	20241024	091153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2440	-30	5	-1.21	23217245	9593	120.41	2415	2445	2415	3210	1730	2470	2420.23	0.53	7153	2516	2492	2471	2447	2426	2482	2437	64	740	500	1630	5	1	12864037	314	-1.34	0.67	12	0.07	-1819.00	3634.00	4775	20231214	-48.90	2385	20240805	2.31	4695	-48.03	20240206	2385	2.31	20240805	4775	-48.90	20231214	2385	2.31	20240805	1.78	N	289010	500	64 억	68122	N	N	N	N
49	20241023	161125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2470	15	2	0.61	19607895	7958	19.88	2480	2495	2450	3190	1720	2455	2463.92	0.54	-844	2628	2541	2493	2406	2358	2517	2382	64	735	500	1620	5	1	12864037	318	-1.36	0.68	12	0.06	-1819.00	3634.00	4775	20231214	-48.27	2385	20240805	3.56	4695	-47.39	20240206	2385	3.56	20240805	4775	-48.27	20231214	2385	3.56	20240805	1.79	N	289010	500	64 억	68955	N	N	N	N
50	20241023	151147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2465	10	2	0.41	11462855	4647	11.61	2480	2495	2450	3190	1720	2455	2466.72	0.54	-829	2628	2541	2493	2406	2358	2517	2382	64	735	500	1620	5	1	12864037	317	-1.36	0.68	12	0.04	-1819.00	3634.00	4775	20231214	-48.38	2385	20240805	3.35	4695	-47.50	20240206	2385	3.35	20240805	4775	-48.38	20231214	2385	3.35	20240805	1.79	N	289010	500	64 억	68955	N	N	N	N
51	20241023	141155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2465	10	2	0.41	7866570	3188	7.96	2480	2495	2450	3190	1720	2455	2467.56	0.54	-815	2628	2541	2493	2406	2358	2517	2382	64	735	500	1620	5	1	12864037	317	-1.36	0.68	12	0.02	-1819.00	3634.00	4775	20231214	-48.38	2385	20240805	3.35	4695	-47.50	20240206	2385	3.35	20240805	4775	-48.38	20231214	2385	3.35	20240805	1.79	N	289010	500	64 억	68955	N	N	N	N
52	20241023	131135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2460	5	2	0.20	6687115	2710	6.77	2480	2495	2450	3190	1720	2455	2467.57	0.54	-827	2628	2541	2493	2406	2358	2517	2382	64	735	500	1620	5	1	12864037	316	-1.35	0.68	12	0.02	-1819.00	3634.00	4775	20231214	-48.48	2385	20240805	3.14	4695	-47.60	20240206	2385	3.14	20240805	4775	-48.48	20231214	2385	3.14	20240805	1.79	N	289010	500	64 억	68955	N	N	N	N
53	20241023	121130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2465	10	2	0.41	6273490	2542	6.35	2480	2495	2450	3190	1720	2455	2467.93	0.54	-908	2628	2541	2493	2406	2358	2517	2382	64	735	500	1620	5	1	12864037	317	-1.36	0.68	12	0.02	-1819.00	3634.00	4775	20231214	-48.38	2385	20240805	3.35	4695	-47.50	20240206	2385	3.35	20240805	4775	-48.38	20231214	2385	3.35	20240805	1.79	N	289010	500	64 억	68955	N	N	N	N
54	20241023	111124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2465	10	2	0.41	5826745	2361	5.90	2480	2495	2450	3190	1720	2455	2467.91	0.54	-922	2628	2541	2493	2406	2358	2517	2382	64	735	500	1620	5	1	12864037	317	-1.36	0.68	12	0.02	-1819.00	3634.00	4775	20231214	-48.38	2385	20240805	3.35	4695	-47.50	20240206	2385	3.35	20240805	4775	-48.38	20231214	2385	3.35	20240805	1.79	N	289010	500	64 억	68955	N	N	N	N
55	20241023	101129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2455	0	3	0.00	5264575	2134	5.33	2480	2495	2450	3190	1720	2455	2467.00	0.54	-881	2628	2541	2493	2406	2358	2517	2382	64	735	500	1620	5	1	12864037	316	-1.35	0.68	12	0.02	-1819.00	3634.00	4775	20231214	-48.59	2385	20240805	2.94	4695	-47.71	20240206	2385	2.94	20240805	4775	-48.59	20231214	2385	2.94	20240805	1.79	N	289010	500	64 억	68955	N	N	N	N
56	20241023	091129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2490	35	2	1.43	1573765	636	1.59	2480	2495	2470	3190	1720	2455	2474.47	0.54	-381	2628	2541	2493	2406	2358	2517	2382	64	735	500	1620	5	1	12864037	320	-1.37	0.69	12	0.00	-1819.00	3634.00	4775	20231214	-47.85	2385	20240805	4.40	4695	-46.96	20240206	2385	4.40	20240805	4775	-47.85	20231214	2385	4.40	20240805	1.79	N	289010	500	64 억	68955	N	N	N	N
57	20241022	161115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2455	-105	5	-4.10	99356110	40027	309.88	2580	2580	2445	3325	1795	2560	2482.23	0.55	-1697	2636	2597	2561	2522	2486	2617	2542	64	765	500	1680	5	1	12864037	316	-1.35	0.68	12	0.31	-1819.00	3634.00	4775	20231214	-48.59	2385	20240805	2.94	4695	-47.71	20240206	2385	2.94	20240805	4775	-48.59	20231214	2385	2.94	20240805	1.80	N	289010	500	64 억	70616	N	N	N	N
58	20241022	151129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2485	-75	5	-2.93	95055570	38313	296.61	2580	2580	2445	3325	1795	2560	2481.03	0.55	-1246	2636	2597	2561	2522	2486	2617	2542	64	765	500	1680	5	1	12864037	320	-1.37	0.68	12	0.30	-1819.00	3634.00	4775	20231214	-47.96	2385	20240805	4.19	4695	-47.07	20240206	2385	4.19	20240805	4775	-47.96	20231214	2385	4.19	20240805	1.80	N	289010	500	64 억	70616	N	N	N	N
59	20241022	141128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2470	-90	5	-3.52	93503940	37686	291.76	2580	2580	2445	3325	1795	2560	2481.13	0.55	-1238	2636	2597	2561	2522	2486	2617	2542	64	765	500	1680	5	1	12864037	318	-1.36	0.68	12	0.29	-1819.00	3634.00	4775	20231214	-48.27	2385	20240805	3.56	4695	-47.39	20240206	2385	3.56	20240805	4775	-48.27	20231214	2385	3.56	20240805	1.80	N	289010	500	64 억	70616	N	N	N	N
60	20241022	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2450	-110	5	-4.30	76392230	30727	237.88	2580	2580	2450	3325	1795	2560	2486.16	0.55	-1775	2636	2597	2561	2522	2486	2617	2542	64	765	500	1680	5	1	12864037	315	-1.35	0.67	12	0.24	-1819.00	3634.00	4775	20231214	-48.69	2385	20240805	2.73	4695	-47.82	20240206	2385	2.73	20240805	4775	-48.69	20231214	2385	2.73	20240805	1.80	N	289010	500	64 억	70616	N	N	N	N
61	20241022	121126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2495	-65	5	-2.54	41948795	16742	129.61	2580	2580	2480	3325	1795	2560	2505.60	0.55	-2486	2636	2597	2561	2522	2486	2617	2542	64	765	500	1680	5	1	12864037	321	-1.37	0.69	12	0.13	-1819.00	3634.00	4775	20231214	-47.75	2385	20240805	4.61	4695	-46.86	20240206	2385	4.61	20240805	4775	-47.75	20231214	2385	4.61	20240805	1.80	N	289010	500	64 억	70616	N	N	N	N
62	20241022	111121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2510	-50	5	-1.95	24003345	9535	73.82	2580	2580	2495	3325	1795	2560	2517.39	0.55	-2512	2636	2597	2561	2522	2486	2617	2542	64	765	500	1680	5	1	12864037	323	-1.38	0.69	12	0.07	-1819.00	3634.00	4775	20231214	-47.43	2385	20240805	5.24	4695	-46.54	20240206	2385	5.24	20240805	4775	-47.43	20231214	2385	5.24	20240805	1.80	N	289010	500	64 억	70616	N	N	N	N
63	20241022	101124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	-55	5	-2.15	23036370	9151	70.84	2580	2580	2495	3325	1795	2560	2517.36	0.55	-2254	2636	2597	2561	2522	2486	2617	2542	64	765	500	1680	5	1	12864037	322	-1.38	0.69	12	0.07	-1819.00	3634.00	4775	20231214	-47.54	2385	20240805	5.03	4695	-46.65	20240206	2385	5.03	20240805	4775	-47.54	20231214	2385	5.03	20240805	1.80	N	289010	500	64 억	70616	N	N	N	N
64	20241022	091122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	0	3	0.00	875820	341	2.64	2580	2580	2545	3325	1795	2560	2568.39	0.55	-52	2636	2597	2561	2522	2486	2617	2542	64	765	500	1680	5	1	12864037	329	-1.41	0.70	12	0.00	-1819.00	3634.00	4775	20231214	-46.39	2385	20240805	7.34	4695	-45.47	20240206	2385	7.34	20240805	4775	-46.39	20231214	2385	7.34	20240805	1.80	N	289010	500	64 억	70616	N	N	N	N
65	20241021	161111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	0	3	0.00	33159930	12915	63.35	2530	2600	2525	3325	1795	2560	2567.55	0.55	-434	2666	2612	2566	2512	2466	2610	2510	64	765	500	1680	5	1	12864037	329	-1.41	0.70	12	0.10	-1819.00	3634.00	4775	20231214	-46.39	2385	20240805	7.34	4695	-45.47	20240206	2385	7.34	20240805	4775	-46.39	20231214	2385	7.34	20240805	1.80	N	289010	500	64 억	71039	N	N	N	N
66	20241021	151118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	0	3	0.00	32078805	12492	61.27	2530	2600	2525	3325	1795	2560	2567.95	0.55	-381	2666	2612	2566	2512	2466	2610	2510	64	765	500	1680	5	1	12864037	329	-1.41	0.70	12	0.10	-1819.00	3634.00	4775	20231214	-46.39	2385	20240805	7.34	4695	-45.47	20240206	2385	7.34	20240805	4775	-46.39	20231214	2385	7.34	20240805	1.80	N	289010	500	64 억	71039	N	N	N	N
67	20241021	141122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	0	3	0.00	30971795	12061	59.16	2530	2600	2525	3325	1795	2560	2567.93	0.55	-373	2666	2612	2566	2512	2466	2610	2510	64	765	500	1680	5	1	12864037	329	-1.41	0.70	12	0.09	-1819.00	3634.00	4775	20231214	-46.39	2385	20240805	7.34	4695	-45.47	20240206	2385	7.34	20240805	4775	-46.39	20231214	2385	7.34	20240805	1.80	N	289010	500	64 억	71039	N	N	N	N
68	20241021	131118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2565	5	2	0.20	27309100	10631	52.15	2530	2600	2525	3325	1795	2560	2568.82	0.55	-962	2666	2612	2566	2512	2466	2610	2510	64	765	500	1680	5	1	12864037	330	-1.41	0.71	12	0.08	-1819.00	3634.00	4775	20231214	-46.28	2385	20240805	7.55	4695	-45.37	20240206	2385	7.55	20240805	4775	-46.28	20231214	2385	7.55	20240805	1.80	N	289010	500	64 억	71039	N	N	N	N
69	20241021	121118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	0	3	0.00	26699625	10393	50.98	2530	2600	2525	3325	1795	2560	2569.00	0.55	-969	2666	2612	2566	2512	2466	2610	2510	64	765	500	1680	5	1	12864037	329	-1.41	0.70	12	0.08	-1819.00	3634.00	4775	20231214	-46.39	2385	20240805	7.34	4695	-45.47	20240206	2385	7.34	20240805	4775	-46.39	20231214	2385	7.34	20240805	1.80	N	289010	500	64 억	71039	N	N	N	N
70	20241021	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	0	3	0.00	25843335	10059	49.34	2530	2600	2525	3325	1795	2560	2569.18	0.55	-955	2666	2612	2566	2512	2466	2610	2510	64	765	500	1680	5	1	12864037	329	-1.41	0.70	12	0.08	-1819.00	3634.00	4775	20231214	-46.39	2385	20240805	7.34	4695	-45.47	20240206	2385	7.34	20240805	4775	-46.39	20231214	2385	7.34	20240805	1.80	N	289010	500	64 억	71039	N	N	N	N
71	20241021	101116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2585	25	2	0.98	22133725	8628	42.32	2530	2600	2525	3325	1795	2560	2565.34	0.55	-586	2666	2612	2566	2512	2466	2610	2510	64	765	500	1680	5	1	12864037	333	-1.42	0.71	12	0.07	-1819.00	3634.00	4775	20231214	-45.86	2385	20240805	8.39	4695	-44.94	20240206	2385	8.39	20240805	4775	-45.86	20231214	2385	8.39	20240805	1.80	N	289010	500	64 억	71039	N	N	N	N
72	20241021	091114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2545	-15	5	-0.59	7034390	2783	13.65	2530	2545	2525	3325	1795	2560	2527.63	0.55	371	2666	2612	2566	2512	2466	2610	2510	64	765	500	1680	5	1	12864037	327	-1.40	0.70	12	0.02	-1819.00	3634.00	4775	20231214	-46.70	2385	20240805	6.71	4695	-45.79	20240206	2385	6.71	20240805	4775	-46.70	20231214	2385	6.71	20240805	1.80	N	289010	500	64 억	71039	N	N	N	N
73	20241018	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	5	2	0.20	51676390	20387	216.56	2560	2620	2520	3320	1790	2555	2534.77	0.57	-2523	2615	2585	2565	2535	2515	2575	2525	64	765	500	1680	5	1	12864037	329	-1.41	0.70	12	0.16	-1819.00	3634.00	4775	20231214	-46.39	2385	20240805	7.34	4695	-45.47	20240206	2385	7.34	20240805	4775	-46.39	20231214	2385	7.34	20240805	1.81	N	289010	500	64 억	73550	N	N	N	N
74	20241018	151140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2555	0	3	0.00	51023930	20132	213.85	2560	2620	2520	3320	1790	2555	2534.47	0.57	-2457	2615	2585	2565	2535	2515	2575	2525	64	765	500	1680	5	1	12864037	329	-1.40	0.70	12	0.16	-1819.00	3634.00	4775	20231214	-46.49	2385	20240805	7.13	4695	-45.58	20240206	2385	7.13	20240805	4775	-46.49	20231214	2385	7.13	20240805	1.81	N	289010	500	64 억	73550	N	N	N	N
75	20241018	141141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	-25	5	-0.98	48145205	18999	201.82	2560	2620	2520	3320	1790	2555	2534.09	0.57	-2719	2615	2585	2565	2535	2515	2575	2525	64	765	500	1680	5	1	12864037	325	-1.39	0.70	12	0.15	-1819.00	3634.00	4775	20231214	-47.02	2385	20240805	6.08	4695	-46.11	20240206	2385	6.08	20240805	4775	-47.02	20231214	2385	6.08	20240805	1.81	N	289010	500	64 억	73550	N	N	N	N
76	20241018	131125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	-25	5	-0.98	25947885	10209	108.44	2560	2620	2520	3320	1790	2555	2541.67	0.57	-1957	2615	2585	2565	2535	2515	2575	2525	64	765	500	1680	5	1	12864037	325	-1.39	0.70	12	0.08	-1819.00	3634.00	4775	20231214	-47.02	2385	20240805	6.08	4695	-46.11	20240206	2385	6.08	20240805	4775	-47.02	20231214	2385	6.08	20240805	1.81	N	289010	500	64 억	73550	N	N	N	N
77	20241018	121139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	-25	5	-0.98	25437075	10007	106.30	2560	2620	2520	3320	1790	2555	2541.93	0.57	-1889	2615	2585	2565	2535	2515	2575	2525	64	765	500	1680	5	1	12864037	325	-1.39	0.70	12	0.08	-1819.00	3634.00	4775	20231214	-47.02	2385	20240805	6.08	4695	-46.11	20240206	2385	6.08	20240805	4775	-47.02	20231214	2385	6.08	20240805	1.81	N	289010	500	64 억	73550	N	N	N	N
78	20241018	111134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	-30	5	-1.17	19649505	7734	82.15	2560	2620	2520	3320	1790	2555	2540.67	0.57	215	2615	2585	2565	2535	2515	2575	2525	64	765	500	1680	5	1	12864037	325	-1.39	0.69	12	0.06	-1819.00	3634.00	4775	20231214	-47.12	2385	20240805	5.87	4695	-46.22	20240206	2385	5.87	20240805	4775	-47.12	20231214	2385	5.87	20240805	1.81	N	289010	500	64 억	73550	N	N	N	N
79	20241018	101120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2555	0	3	0.00	14383160	5681	60.35	2560	2565	2520	3320	1790	2555	2531.80	0.57	488	2615	2585	2565	2535	2515	2575	2525	64	765	500	1680	5	1	12864037	329	-1.40	0.70	12	0.04	-1819.00	3634.00	4775	20231214	-46.49	2385	20240805	7.13	4695	-45.58	20240206	2385	7.13	20240805	4775	-46.49	20231214	2385	7.13	20240805	1.81	N	289010	500	64 억	73550	N	N	N	N
80	20241018	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2545	-10	5	-0.39	1762250	692	7.35	2560	2560	2545	3320	1790	2555	2546.60	0.57	349	2615	2585	2565	2535	2515	2575	2525	64	765	500	1680	5	1	12864037	327	-1.40	0.70	12	0.01	-1819.00	3634.00	4775	20231214	-46.70	2385	20240805	6.71	4695	-45.79	20240206	2385	6.71	20240805	4775	-46.70	20231214	2385	6.71	20240805	1.81	N	289010	500	64 억	73550	N	N	N	N
81	20241017	161117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2555	-25	5	-0.97	23835275	9303	67.16	2580	2595	2545	3350	1810	2580	2562.11	0.57	369	2660	2620	2595	2555	2530	2607	2542	64	770	500	1700	5	1	12864037	329	-1.40	0.70	12	0.07	-1819.00	3634.00	4775	20231214	-46.49	2385	20240805	7.13	4695	-45.58	20240206	2385	7.13	20240805	4775	-46.49	20231214	2385	7.13	20240805	1.81	N	289010	500	64 억	73170	N	N	N	N
82	20241017	151120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2565	-15	5	-0.58	22109965	8628	62.28	2580	2595	2545	3350	1810	2580	2562.58	0.57	629	2660	2620	2595	2555	2530	2607	2542	64	770	500	1700	5	1	12864037	330	-1.41	0.71	12	0.07	-1819.00	3634.00	4775	20231214	-46.28	2385	20240805	7.55	4695	-45.37	20240206	2385	7.55	20240805	4775	-46.28	20231214	2385	7.55	20240805	1.81	N	289010	500	64 억	73170	N	N	N	N
83	20241017	141124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2575	-5	5	-0.19	15892390	6200	44.76	2580	2595	2545	3350	1810	2580	2563.29	0.57	631	2660	2620	2595	2555	2530	2607	2542	64	770	500	1700	5	1	12864037	331	-1.42	0.71	12	0.05	-1819.00	3634.00	4775	20231214	-46.07	2385	20240805	7.97	4695	-45.15	20240206	2385	7.97	20240805	4775	-46.07	20231214	2385	7.97	20240805	1.81	N	289010	500	64 억	73170	N	N	N	N
84	20241017	131117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2580	0	3	0.00	15768570	6152	44.41	2580	2595	2545	3350	1810	2580	2563.16	0.57	636	2660	2620	2595	2555	2530	2607	2542	64	770	500	1700	5	1	12864037	332	-1.42	0.71	12	0.05	-1819.00	3634.00	4775	20231214	-45.97	2385	20240805	8.18	4695	-45.05	20240206	2385	8.18	20240805	4775	-45.97	20231214	2385	8.18	20240805	1.81	N	289010	500	64 억	73170	N	N	N	N
85	20241017	121124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2570	-10	5	-0.39	14641325	5715	41.25	2580	2595	2545	3350	1810	2580	2561.91	0.57	740	2660	2620	2595	2555	2530	2607	2542	64	770	500	1700	5	1	12864037	331	-1.41	0.71	12	0.04	-1819.00	3634.00	4775	20231214	-46.18	2385	20240805	7.76	4695	-45.26	20240206	2385	7.76	20240805	4775	-46.18	20231214	2385	7.76	20240805	1.81	N	289010	500	64 억	73170	N	N	N	N
86	20241017	111122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2595	15	2	0.58	13477220	5262	37.98	2580	2595	2545	3350	1810	2580	2561.24	0.57	571	2660	2620	2595	2555	2530	2607	2542	64	770	500	1700	5	1	12864037	334	-1.43	0.71	12	0.04	-1819.00	3634.00	4775	20231214	-45.65	2385	20240805	8.81	4695	-44.73	20240206	2385	8.81	20240805	4775	-45.65	20231214	2385	8.81	20240805	1.81	N	289010	500	64 억	73170	N	N	N	N
87	20241017	101119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2575	-5	5	-0.19	12751300	4980	35.95	2580	2595	2545	3350	1810	2580	2560.50	0.57	605	2660	2620	2595	2555	2530	2607	2542	64	770	500	1700	5	1	12864037	331	-1.42	0.71	12	0.04	-1819.00	3634.00	4775	20231214	-46.07	2385	20240805	7.97	4695	-45.15	20240206	2385	7.97	20240805	4775	-46.07	20231214	2385	7.97	20240805	1.81	N	289010	500	64 억	73170	N	N	N	N
88	20241017	091112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2575	-5	5	-0.19	842135	326	2.35	2580	2595	2575	3350	1810	2580	2583.24	0.57	121	2660	2620	2595	2555	2530	2607	2542	64	770	500	1700	5	1	12864037	331	-1.42	0.71	12	0.00	-1819.00	3634.00	4775	20231214	-46.07	2385	20240805	7.97	4695	-45.15	20240206	2385	7.97	20240805	4775	-46.07	20231214	2385	7.97	20240805	1.81	N	289010	500	64 억	73170	N	N	N	N
89	20241016	161106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2580	-20	5	-0.77	33342185	12843	43.77	2630	2635	2570	3380	1820	2600	2596.14	0.59	-2436	2670	2635	2615	2580	2560	2625	2570	64	780	500	1710	5	1	12864037	332	-1.42	0.71	12	0.10	-1819.00	3634.00	4775	20231214	-45.97	2385	20240805	8.18	4695	-45.05	20240206	2385	8.18	20240805	4775	-45.97	20231214	2385	8.18	20240805	1.85	N	289010	500	64 억	75594	N	N	N	N
90	20241016	151113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	0	3	0.00	32787465	12628	43.04	2630	2635	2570	3380	1820	2600	2596.41	0.59	-2421	2670	2635	2615	2580	2560	2625	2570	64	780	500	1710	5	1	12864037	334	-1.43	0.72	12	0.10	-1819.00	3634.00	4775	20231214	-45.55	2385	20240805	9.01	4695	-44.62	20240206	2385	9.01	20240805	4775	-45.55	20231214	2385	9.01	20240805	1.85	N	289010	500	64 억	75594	N	N	N	N
91	20241016	141115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2595	-5	5	-0.19	26637020	10255	34.95	2630	2635	2570	3380	1820	2600	2597.47	0.59	-2301	2670	2635	2615	2580	2560	2625	2570	64	780	500	1710	5	1	12864037	334	-1.43	0.71	12	0.08	-1819.00	3634.00	4775	20231214	-45.65	2385	20240805	8.81	4695	-44.73	20240206	2385	8.81	20240805	4775	-45.65	20231214	2385	8.81	20240805	1.85	N	289010	500	64 억	75594	N	N	N	N
92	20241016	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	0	3	0.00	25239770	9717	33.12	2630	2635	2570	3380	1820	2600	2597.49	0.59	-2301	2670	2635	2615	2580	2560	2625	2570	64	780	500	1710	5	1	12864037	334	-1.43	0.72	12	0.08	-1819.00	3634.00	4775	20231214	-45.55	2385	20240805	9.01	4695	-44.62	20240206	2385	9.01	20240805	4775	-45.55	20231214	2385	9.01	20240805	1.85	N	289010	500	64 억	75594	N	N	N	N
93	20241016	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	0	3	0.00	22738655	8756	29.84	2630	2635	2570	3380	1820	2600	2596.92	0.59	-2300	2670	2635	2615	2580	2560	2625	2570	64	780	500	1710	5	1	12864037	334	-1.43	0.72	12	0.07	-1819.00	3634.00	4775	20231214	-45.55	2385	20240805	9.01	4695	-44.62	20240206	2385	9.01	20240805	4775	-45.55	20231214	2385	9.01	20240805	1.85	N	289010	500	64 억	75594	N	N	N	N
94	20241016	111107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	0	3	0.00	15100855	5819	19.83	2630	2635	2570	3380	1820	2600	2595.09	0.59	-1551	2670	2635	2615	2580	2560	2625	2570	64	780	500	1710	5	1	12864037	334	-1.43	0.72	12	0.05	-1819.00	3634.00	4775	20231214	-45.55	2385	20240805	9.01	4695	-44.62	20240206	2385	9.01	20240805	4775	-45.55	20231214	2385	9.01	20240805	1.85	N	289010	500	64 억	75594	N	N	N	N
95	20241016	101107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2590	-10	5	-0.38	9092705	3493	11.91	2630	2635	2570	3380	1820	2600	2603.12	0.59	-896	2670	2635	2615	2580	2560	2625	2570	64	780	500	1710	5	1	12864037	333	-1.42	0.71	12	0.03	-1819.00	3634.00	4775	20231214	-45.76	2385	20240805	8.60	4695	-44.83	20240206	2385	8.60	20240805	4775	-45.76	20231214	2385	8.60	20240805	1.85	N	289010	500	64 억	75594	N	N	N	N
96	20241016	091110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2610	10	2	0.38	3466985	1320	4.50	2630	2635	2600	3380	1820	2600	2626.50	0.59	-940	2670	2635	2615	2580	2560	2625	2570	64	780	500	1710	5	1	12864037	336	-1.43	0.72	12	0.01	-1819.00	3634.00	4775	20231214	-45.34	2385	20240805	9.43	4695	-44.41	20240206	2385	9.43	20240805	4775	-45.34	20231214	2385	9.43	20240805	1.85	N	289010	500	64 억	75594	N	N	N	N
97	20241015	161102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	-20	5	-0.76	76625380	29340	67.52	2620	2650	2595	3405	1835	2620	2611.64	0.52	8289	2753	2686	2633	2566	2513	2720	2600	64	785	500	1720	5	1	12864037	334	-1.43	0.72	12	0.23	-1819.00	3634.00	4775	20231214	-45.55	2385	20240805	9.01	4695	-44.62	20240206	2385	9.01	20240805	4775	-45.55	20231214	2385	9.01	20240805	1.86	N	289010	500	64 억	67173	N	N	N	N
98	20241015	151111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	-20	5	-0.76	73349395	28080	64.62	2620	2650	2600	3405	1835	2620	2612.16	0.52	8439	2753	2686	2633	2566	2513	2720	2600	64	785	500	1720	5	1	12864037	334	-1.43	0.72	12	0.22	-1819.00	3634.00	4775	20231214	-45.55	2385	20240805	9.01	4695	-44.62	20240206	2385	9.01	20240805	4775	-45.55	20231214	2385	9.01	20240805	1.86	N	289010	500	64 억	67173	N	N	N	N
99	20241015	141111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2630	10	2	0.38	29317820	11167	25.70	2620	2650	2610	3405	1835	2620	2625.40	0.52	-1237	2753	2686	2633	2566	2513	2720	2600	64	785	500	1720	5	1	12864037	338	-1.45	0.72	12	0.09	-1819.00	3634.00	4775	20231214	-44.92	2385	20240805	10.27	4695	-43.98	20240206	2385	10.27	20240805	4775	-44.92	20231214	2385	10.27	20240805	1.86	N	289010	500	64 억	67173	N	N	N	N
100	20241015	131108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2635	15	2	0.57	24529365	9339	21.49	2620	2650	2615	3405	1835	2620	2626.55	0.52	-1603	2753	2686	2633	2566	2513	2720	2600	64	785	500	1720	5	1	12864037	339	-1.45	0.73	12	0.07	-1819.00	3634.00	4775	20231214	-44.82	2385	20240805	10.48	4695	-43.88	20240206	2385	10.48	20240805	4775	-44.82	20231214	2385	10.48	20240805	1.86	N	289010	500	64 억	67173	N	N	N	N
101	20241015	121110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2640	20	2	0.76	23828160	9073	20.88	2620	2650	2615	3405	1835	2620	2626.27	0.52	-1417	2753	2686	2633	2566	2513	2720	2600	64	785	500	1720	5	1	12864037	340	-1.45	0.73	12	0.07	-1819.00	3634.00	4775	20231214	-44.71	2385	20240805	10.69	4695	-43.77	20240206	2385	10.69	20240805	4775	-44.71	20231214	2385	10.69	20240805	1.86	N	289010	500	64 억	67173	N	N	N	N
102	20241015	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2620	0	3	0.00	15492095	5906	13.59	2620	2650	2615	3405	1835	2620	2623.11	0.52	-1103	2753	2686	2633	2566	2513	2720	2600	64	785	500	1720	5	1	12864037	337	-1.44	0.72	12	0.05	-1819.00	3634.00	4775	20231214	-45.13	2385	20240805	9.85	4695	-44.20	20240206	2385	9.85	20240805	4775	-45.13	20231214	2385	9.85	20240805	1.86	N	289010	500	64 억	67173	N	N	N	N
103	20241015	101113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2625	5	2	0.19	10626060	4048	9.32	2620	2650	2620	3405	1835	2620	2625.01	0.52	-1088	2753	2686	2633	2566	2513	2720	2600	64	785	500	1720	5	1	12864037	338	-1.44	0.72	12	0.03	-1819.00	3634.00	4775	20231214	-45.03	2385	20240805	10.06	4695	-44.09	20240206	2385	10.06	20240805	4775	-45.03	20231214	2385	10.06	20240805	1.86	N	289010	500	64 억	67173	N	N	N	N
104	20241015	091107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2625	5	2	0.19	180915	69	0.16	2620	2630	2620	3405	1835	2620	2621.96	0.52	10	2753	2686	2633	2566	2513	2720	2600	64	785	500	1720	5	1	12864037	338	-1.44	0.72	12	0.00	-1819.00	3634.00	4775	20231214	-45.03	2385	20240805	10.06	4695	-44.09	20240206	2385	10.06	20240805	4775	-45.03	20231214	2385	10.06	20240805	1.86	N	289010	500	64 억	67173	N	N	N	N
105	20241014	161041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2620	45	2	1.75	114306830	43277	63.88	2580	2700	2580	3345	1805	2575	2641.29	0.57	-5739	2745	2660	2590	2505	2435	2702	2547	64	770	500	1690	5	1	12864037	337	-1.44	0.72	12	0.34	-1819.00	3634.00	4775	20231214	-45.13	2385	20240805	9.85	4695	-44.20	20240206	2385	9.85	20240805	4775	-45.13	20231214	2385	9.85	20240805	1.86	N	289010	500	64 억	72900	N	N	N	N
106	20241014	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2610	35	2	1.36	113029890	42789	63.16	2580	2700	2580	3345	1805	2575	2641.56	0.57	-5629	2745	2660	2590	2505	2435	2702	2547	64	770	500	1690	5	1	12864037	336	-1.43	0.72	12	0.33	-1819.00	3634.00	4775	20231214	-45.34	2385	20240805	9.43	4695	-44.41	20240206	2385	9.43	20240805	4775	-45.34	20231214	2385	9.43	20240805	1.86	N	289010	500	64 억	72900	N	N	N	N
107	20241014	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2610	35	2	1.36	110997440	42010	62.01	2580	2700	2580	3345	1805	2575	2642.17	0.57	-5832	2745	2660	2590	2505	2435	2702	2547	64	770	500	1690	5	1	12864037	336	-1.43	0.72	12	0.33	-1819.00	3634.00	4775	20231214	-45.34	2385	20240805	9.43	4695	-44.41	20240206	2385	9.43	20240805	4775	-45.34	20231214	2385	9.43	20240805	1.86	N	289010	500	64 억	72900	N	N	N	N
108	20241014	131052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2605	30	2	1.17	106429155	40259	59.42	2580	2700	2580	3345	1805	2575	2643.61	0.57	-6818	2745	2660	2590	2505	2435	2702	2547	64	770	500	1690	5	1	12864037	335	-1.43	0.72	12	0.31	-1819.00	3634.00	4775	20231214	-45.45	2385	20240805	9.22	4695	-44.52	20240206	2385	9.22	20240805	4775	-45.45	20231214	2385	9.22	20240805	1.86	N	289010	500	64 억	72900	N	N	N	N
109	20241014	121045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2605	30	2	1.17	104107050	39370	58.11	2580	2700	2580	3345	1805	2575	2644.32	0.57	-6462	2745	2660	2590	2505	2435	2702	2547	64	770	500	1690	5	1	12864037	335	-1.43	0.72	12	0.31	-1819.00	3634.00	4775	20231214	-45.45	2385	20240805	9.22	4695	-44.52	20240206	2385	9.22	20240805	4775	-45.45	20231214	2385	9.22	20240805	1.86	N	289010	500	64 억	72900	N	N	N	N
110	20241014	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2605	30	2	1.17	103059845	38968	57.52	2580	2700	2580	3345	1805	2575	2644.73	0.57	-6381	2745	2660	2590	2505	2435	2702	2547	64	770	500	1690	5	1	12864037	335	-1.43	0.72	12	0.30	-1819.00	3634.00	4775	20231214	-45.45	2385	20240805	9.22	4695	-44.52	20240206	2385	9.22	20240805	4775	-45.45	20231214	2385	9.22	20240805	1.86	N	289010	500	64 억	72900	N	N	N	N
111	20241014	101046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2625	50	2	1.94	86364815	32526	48.01	2580	2700	2580	3345	1805	2575	2655.25	0.57	-6116	2745	2660	2590	2505	2435	2702	2547	64	770	500	1690	5	1	12864037	338	-1.44	0.72	12	0.25	-1819.00	3634.00	4775	20231214	-45.03	2385	20240805	10.06	4695	-44.09	20240206	2385	10.06	20240805	4775	-45.03	20231214	2385	10.06	20240805	1.86	N	289010	500	64 억	72900	N	N	N	N
112	20241014	091048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2615	40	2	1.55	11195030	4317	6.37	2580	2615	2580	3345	1805	2575	2593.24	0.57	1169	2745	2660	2590	2505	2435	2702	2547	64	770	500	1690	5	1	12864037	336	-1.44	0.72	12	0.03	-1819.00	3634.00	4775	20231214	-45.24	2385	20240805	9.64	4695	-44.30	20240206	2385	9.64	20240805	4775	-45.24	20231214	2385	9.64	20240805	1.86	N	289010	500	64 억	72900	N	N	N	N
113	20241011	161028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2575	55	2	2.18	176625850	67749	778.99	2520	2675	2520	3275	1765	2520	2607.06	0.54	4570	2563	2541	2523	2501	2483	2552	2512	64	755	500	1660	5	1	12864037	331	-1.42	0.71	12	0.53	-1819.00	3634.00	4775	20231214	-46.07	2385	20240805	7.97	4695	-45.15	20240206	2385	7.97	20240805	4775	-46.07	20231214	2385	7.97	20240805	1.87	N	289010	500	64 억	68962	N	N	N	N
114	20241011	151042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2585	65	2	2.58	171024155	65578	754.03	2520	2675	2520	3275	1765	2520	2607.95	0.54	4211	2563	2541	2523	2501	2483	2552	2512	64	755	500	1660	5	1	12864037	333	-1.42	0.71	12	0.51	-1819.00	3634.00	4775	20231214	-45.86	2385	20240805	8.39	4695	-44.94	20240206	2385	8.39	20240805	4775	-45.86	20231214	2385	8.39	20240805	1.87	N	289010	500	64 억	68962	N	N	N	N
115	20241011	141045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	80	2	3.17	165995155	63637	731.71	2520	2675	2520	3275	1765	2520	2608.47	0.54	4312	2563	2541	2523	2501	2483	2552	2512	64	755	500	1660	5	1	12864037	334	-1.43	0.72	12	0.49	-1819.00	3634.00	4775	20231214	-45.55	2385	20240805	9.01	4695	-44.62	20240206	2385	9.01	20240805	4775	-45.55	20231214	2385	9.01	20240805	1.87	N	289010	500	64 억	68962	N	N	N	N
116	20241011	131046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2595	75	2	2.98	155901675	59752	687.04	2520	2675	2520	3275	1765	2520	2609.15	0.54	3465	2563	2541	2523	2501	2483	2552	2512	64	755	500	1660	5	1	12864037	334	-1.43	0.71	12	0.46	-1819.00	3634.00	4775	20231214	-45.65	2385	20240805	8.81	4695	-44.73	20240206	2385	8.81	20240805	4775	-45.65	20231214	2385	8.81	20240805	1.87	N	289010	500	64 억	68962	N	N	N	N
117	20241011	121038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2645	125	2	4.96	111160220	42771	491.79	2520	2655	2520	3275	1765	2520	2598.96	0.54	7217	2563	2541	2523	2501	2483	2552	2512	64	755	500	1660	5	1	12864037	340	-1.45	0.73	12	0.33	-1819.00	3634.00	4775	20231214	-44.61	2385	20240805	10.90	4695	-43.66	20240206	2385	10.90	20240805	4775	-44.61	20231214	2385	10.90	20240805	1.87	N	289010	500	64 억	68962	N	N	N	N
118	20241011	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2590	70	2	2.78	76922955	29754	342.12	2520	2630	2520	3275	1765	2520	2585.30	0.54	6430	2563	2541	2523	2501	2483	2552	2512	64	755	500	1660	5	1	12864037	333	-1.42	0.71	12	0.23	-1819.00	3634.00	4775	20231214	-45.76	2385	20240805	8.60	4695	-44.83	20240206	2385	8.60	20240805	4775	-45.76	20231214	2385	8.60	20240805	1.87	N	289010	500	64 억	68962	N	N	N	N
119	20241011	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2595	75	2	2.98	73319640	28361	326.10	2520	2630	2520	3275	1765	2520	2585.23	0.54	6607	2563	2541	2523	2501	2483	2552	2512	64	755	500	1660	5	1	12864037	334	-1.43	0.71	12	0.22	-1819.00	3634.00	4775	20231214	-45.65	2385	20240805	8.81	4695	-44.73	20240206	2385	8.81	20240805	4775	-45.65	20231214	2385	8.81	20240805	1.87	N	289010	500	64 억	68962	N	N	N	N
120	20241011	091045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2540	20	2	0.79	4711345	1841	21.17	2520	2605	2520	3275	1765	2520	2559.12	0.54	-189	2563	2541	2523	2501	2483	2552	2512	64	755	500	1660	5	1	12864037	327	-1.40	0.70	12	0.01	-1819.00	3634.00	4775	20231214	-46.81	2385	20240805	6.50	4695	-45.90	20240206	2385	6.50	20240805	4775	-46.81	20231214	2385	6.50	20240805	1.87	N	289010	500	64 억	68962	N	N	N	N
121	20241010	161107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2520	15	2	0.60	22010005	8697	68.69	2505	2545	2505	3255	1755	2505	2530.76	0.53	290	2588	2546	2513	2471	2438	2530	2455	64	750	500	1650	5	1	12864037	324	-1.39	0.69	12	0.07	-1819.00	3634.00	4775	20231214	-47.23	2385	20240805	5.66	4695	-46.33	20240206	2385	5.66	20240805	4775	-47.23	20231214	2385	5.66	20240805	1.83	N	289010	500	64 억	68661	N	N	N	N
122	20241010	151124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	25	2	1.00	20010515	7905	62.44	2505	2545	2505	3255	1755	2505	2531.37	0.53	301	2588	2546	2513	2471	2438	2530	2455	64	750	500	1650	5	1	12864037	325	-1.39	0.70	12	0.06	-1819.00	3634.00	4775	20231214	-47.02	2385	20240805	6.08	4695	-46.11	20240206	2385	6.08	20240805	4775	-47.02	20231214	2385	6.08	20240805	1.83	N	289010	500	64 억	68661	N	N	N	N
123	20241010	141117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2540	35	2	1.40	18561940	7334	57.93	2505	2545	2505	3255	1755	2505	2530.94	0.53	303	2588	2546	2513	2471	2438	2530	2455	64	750	500	1650	5	1	12864037	327	-1.40	0.70	12	0.06	-1819.00	3634.00	4775	20231214	-46.81	2385	20240805	6.50	4695	-45.90	20240206	2385	6.50	20240805	4775	-46.81	20231214	2385	6.50	20240805	1.83	N	289010	500	64 억	68661	N	N	N	N
124	20241010	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	20	2	0.80	11328815	4484	35.42	2505	2540	2505	3255	1755	2505	2526.50	0.53	-305	2588	2546	2513	2471	2438	2530	2455	64	750	500	1650	5	1	12864037	325	-1.39	0.69	12	0.03	-1819.00	3634.00	4775	20231214	-47.12	2385	20240805	5.87	4695	-46.22	20240206	2385	5.87	20240805	4775	-47.12	20231214	2385	5.87	20240805	1.83	N	289010	500	64 억	68661	N	N	N	N
125	20241010	121115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	25	2	1.00	10900550	4315	34.08	2505	2540	2505	3255	1755	2505	2526.20	0.53	-304	2588	2546	2513	2471	2438	2530	2455	64	750	500	1650	5	1	12864037	325	-1.39	0.70	12	0.03	-1819.00	3634.00	4775	20231214	-47.02	2385	20240805	6.08	4695	-46.11	20240206	2385	6.08	20240805	4775	-47.02	20231214	2385	6.08	20240805	1.83	N	289010	500	64 억	68661	N	N	N	N
126	20241010	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	20	2	0.80	10004155	3960	31.28	2505	2540	2505	3255	1755	2505	2526.30	0.53	-311	2588	2546	2513	2471	2438	2530	2455	64	750	500	1650	5	1	12864037	325	-1.39	0.69	12	0.03	-1819.00	3634.00	4775	20231214	-47.12	2385	20240805	5.87	4695	-46.22	20240206	2385	5.87	20240805	4775	-47.12	20231214	2385	5.87	20240805	1.83	N	289010	500	64 억	68661	N	N	N	N
127	20241010	101112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2520	15	2	0.60	3839115	1518	11.99	2505	2540	2505	3255	1755	2505	2529.06	0.53	-446	2588	2546	2513	2471	2438	2530	2455	64	750	500	1650	5	1	12864037	324	-1.39	0.69	12	0.01	-1819.00	3634.00	4775	20231214	-47.23	2385	20240805	5.66	4695	-46.33	20240206	2385	5.66	20240805	4775	-47.23	20231214	2385	5.66	20240805	1.83	N	289010	500	64 억	68661	N	N	N	N
128	20241010	091116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2520	15	2	0.60	314110	125	0.99	2505	2520	2505	3255	1755	2505	2512.88	0.53	-4	2588	2546	2513	2471	2438	2530	2455	64	750	500	1650	5	1	12864037	324	-1.39	0.69	12	0.00	-1819.00	3634.00	4775	20231214	-47.23	2385	20240805	5.66	4695	-46.33	20240206	2385	5.66	20240805	4775	-47.23	20231214	2385	5.66	20240805	1.83	N	289010	500	64 억	68661	N	N	N	N
129	20241008	161104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	-20	5	-0.79	31855090	12655	64.88	2550	2555	2480	3280	1770	2525	2517.19	0.53	101	2571	2547	2511	2487	2451	2560	2500	64	755	500	1660	5	1	12864037	322	-1.38	0.69	12	0.10	-1819.00	3634.00	4775	20231214	-47.54	2385	20240805	5.03	4695	-46.65	20240206	2385	5.03	20240805	4775	-47.54	20231214	2385	5.03	20240805	2.12	N	289010	500	64 억	68481	N	N	N	N
130	20241008	151114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	-20	5	-0.79	30800435	12234	62.73	2550	2555	2480	3280	1770	2525	2517.61	0.53	126	2571	2547	2511	2487	2451	2560	2500	64	755	500	1660	5	1	12864037	322	-1.38	0.69	12	0.10	-1819.00	3634.00	4775	20231214	-47.54	2385	20240805	5.03	4695	-46.65	20240206	2385	5.03	20240805	4775	-47.54	20231214	2385	5.03	20240805	2.12	N	289010	500	64 억	68481	N	N	N	N
131	20241008	141109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	-20	5	-0.79	29175215	11587	59.41	2550	2555	2480	3280	1770	2525	2517.93	0.53	184	2571	2547	2511	2487	2451	2560	2500	64	755	500	1660	5	1	12864037	322	-1.38	0.69	12	0.09	-1819.00	3634.00	4775	20231214	-47.54	2385	20240805	5.03	4695	-46.65	20240206	2385	5.03	20240805	4775	-47.54	20231214	2385	5.03	20240805	2.12	N	289010	500	64 억	68481	N	N	N	N
132	20241008	131108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2510	-15	5	-0.59	23933230	9491	48.66	2550	2555	2480	3280	1770	2525	2521.68	0.53	192	2571	2547	2511	2487	2451	2560	2500	64	755	500	1660	5	1	12864037	323	-1.38	0.69	12	0.07	-1819.00	3634.00	4775	20231214	-47.43	2385	20240805	5.24	4695	-46.54	20240206	2385	5.24	20240805	4775	-47.43	20231214	2385	5.24	20240805	2.12	N	289010	500	64 억	68481	N	N	N	N
133	20241008	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2505	-20	5	-0.79	23298910	9238	47.36	2550	2555	2480	3280	1770	2525	2522.07	0.53	193	2571	2547	2511	2487	2451	2560	2500	64	755	500	1660	5	1	12864037	322	-1.38	0.69	12	0.07	-1819.00	3634.00	4775	20231214	-47.54	2385	20240805	5.03	4695	-46.65	20240206	2385	5.03	20240805	4775	-47.54	20231214	2385	5.03	20240805	2.12	N	289010	500	64 억	68481	N	N	N	N
134	20241008	111108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	-10	5	-0.40	21661345	8585	44.02	2550	2555	2480	3280	1770	2525	2523.16	0.53	201	2571	2547	2511	2487	2451	2560	2500	64	755	500	1660	5	1	12864037	324	-1.38	0.69	12	0.07	-1819.00	3634.00	4775	20231214	-47.33	2385	20240805	5.45	4695	-46.43	20240206	2385	5.45	20240805	4775	-47.33	20231214	2385	5.45	20240805	2.12	N	289010	500	64 억	68481	N	N	N	N
135	20241008	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	5	2	0.20	11491795	4552	23.34	2550	2555	2480	3280	1770	2525	2524.56	0.53	-709	2571	2547	2511	2487	2451	2560	2500	64	755	500	1660	5	1	12864037	325	-1.39	0.70	12	0.04	-1819.00	3634.00	4775	20231214	-47.02	2385	20240805	6.08	4695	-46.11	20240206	2385	6.08	20240805	4775	-47.02	20231214	2385	6.08	20240805	2.12	N	289010	500	64 억	68481	N	N	N	N
136	20241008	091110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	0	3	0.00	2961255	1171	6.00	2550	2550	2500	3280	1770	2525	2528.83	0.53	-591	2571	2547	2511	2487	2451	2560	2500	64	755	500	1660	5	1	12864037	325	-1.39	0.69	12	0.01	-1819.00	3634.00	4775	20231214	-47.12	2385	20240805	5.87	4695	-46.22	20240206	2385	5.87	20240805	4775	-47.12	20231214	2385	5.87	20240805	2.12	N	289010	500	64 억	68481	N	N	N	N
137	20241007	161123	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	40	2	1.61	48876970	19483	34.09	2475	2535	2475	3230	1740	2485	2508.70	0.53	558	2651	2567	2526	2442	2401	2547	2422	64	745	500	1640	5	1	12864037	325	-1.39	0.69	12	0.15	-1819.00	3634.00	4775	20231214	-47.12	2385	20240805	5.87	4695	-46.22	20240206	2385	5.87	20240805	4775	-47.12	20231214	2385	5.87	20240805	2.13	N	289010	500	64 억	67912	N	N	N	N
138	20241007	151036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	40	2	1.61	46293880	18458	32.30	2475	2535	2475	3230	1740	2485	2508.07	0.53	637	2651	2567	2526	2442	2401	2547	2422	64	745	500	1640	5	1	12864037	325	-1.39	0.69	12	0.14	-1819.00	3634.00	4775	20231214	-47.12	2385	20240805	5.87	4695	-46.22	20240206	2385	5.87	20240805	4775	-47.12	20231214	2385	5.87	20240805	2.13	N	289010	500	64 억	67912	N	N	N	N
139	20241007	141058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	40	2	1.61	40687335	16233	28.41	2475	2535	2475	3230	1740	2485	2506.46	0.53	665	2651	2567	2526	2442	2401	2547	2422	64	745	500	1640	5	1	12864037	325	-1.39	0.69	12	0.13	-1819.00	3634.00	4775	20231214	-47.12	2385	20240805	5.87	4695	-46.22	20240206	2385	5.87	20240805	4775	-47.12	20231214	2385	5.87	20240805	2.13	N	289010	500	64 억	67912	N	N	N	N
140	20241007	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2510	25	2	1.01	37791770	15078	26.38	2475	2535	2475	3230	1740	2485	2506.42	0.53	567	2651	2567	2526	2442	2401	2547	2422	64	745	500	1640	5	1	12864037	323	-1.38	0.69	12	0.12	-1819.00	3634.00	4775	20231214	-47.43	2385	20240805	5.24	4695	-46.54	20240206	2385	5.24	20240805	4775	-47.43	20231214	2385	5.24	20240805	2.13	N	289010	500	64 억	67912	N	N	N	N
141	20241007	121100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	45	2	1.81	35134445	14019	24.53	2475	2535	2475	3230	1740	2485	2506.20	0.53	468	2651	2567	2526	2442	2401	2547	2422	64	745	500	1640	5	1	12864037	325	-1.39	0.70	12	0.11	-1819.00	3634.00	4775	20231214	-47.02	2385	20240805	6.08	4695	-46.11	20240206	2385	6.08	20240805	4775	-47.02	20231214	2385	6.08	20240805	2.13	N	289010	500	64 억	67912	N	N	N	N
142	20241007	111017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	45	2	1.81	31970550	12764	22.33	2475	2535	2475	3230	1740	2485	2504.74	0.53	797	2651	2567	2526	2442	2401	2547	2422	64	745	500	1640	5	1	12864037	325	-1.39	0.70	12	0.10	-1819.00	3634.00	4775	20231214	-47.02	2385	20240805	6.08	4695	-46.11	20240206	2385	6.08	20240805	4775	-47.02	20231214	2385	6.08	20240805	2.13	N	289010	500	64 억	67912	N	N	N	N
143	20241007	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	40	2	1.61	16931545	6791	11.88	2475	2525	2475	3230	1740	2485	2493.23	0.53	910	2651	2567	2526	2442	2401	2547	2422	64	745	500	1640	5	1	12864037	325	-1.39	0.69	12	0.05	-1819.00	3634.00	4775	20231214	-47.12	2385	20240805	5.87	4695	-46.22	20240206	2385	5.87	20240805	4775	-47.12	20231214	2385	5.87	20240805	2.13	N	289010	500	64 억	67912	N	N	N	N
144	20241007	091051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2500	15	2	0.60	2388895	965	1.69	2475	2520	2475	3230	1740	2485	2475.54	0.53	-165	2651	2567	2526	2442	2401	2547	2422	64	745	500	1640	5	1	12864037	322	-1.37	0.69	12	0.01	-1819.00	3634.00	4775	20231214	-47.64	2385	20240805	4.82	4695	-46.75	20240206	2385	4.82	20240805	4775	-47.64	20231214	2385	4.82	20240805	2.13	N	289010	500	64 억	67912	N	N	N	N
145	20241004	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2485	-70	5	-2.74	144776640	57147	355.99	2555	2610	2485	3320	1790	2555	2533.85	0.51	1749	2631	2592	2571	2532	2511	2582	2522	64	765	500	1680	5	1	12864037	320	-1.37	0.68	12	0.44	-1819.00	3634.00	4775	20231214	-47.96	2385	20240805	4.19	4695	-47.07	20240206	2385	4.19	20240805	4775	-47.96	20231214	2385	4.19	20240805	2.14	N	289010	500	64 억	66152	N	N	N	N
146	20241004	150958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2515	-40	5	-1.57	129096195	50852	316.78	2555	2610	2495	3320	1790	2555	2538.67	0.51	2198	2631	2592	2571	2532	2511	2582	2522	64	765	500	1680	5	1	12864037	324	-1.38	0.69	12	0.40	-1819.00	3634.00	4775	20231214	-47.33	2385	20240805	5.45	4695	-46.43	20240206	2385	5.45	20240805	4775	-47.33	20231214	2385	5.45	20240805	2.14	N	289010	500	64 억	66152	N	N	N	N
147	20241004	140940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2525	-30	5	-1.17	120892055	47584	296.42	2555	2610	2495	3320	1790	2555	2540.60	0.51	2279	2631	2592	2571	2532	2511	2582	2522	64	765	500	1680	5	1	12864037	325	-1.39	0.69	12	0.37	-1819.00	3634.00	4775	20231214	-47.12	2385	20240805	5.87	4695	-46.22	20240206	2385	5.87	20240805	4775	-47.12	20231214	2385	5.87	20240805	2.14	N	289010	500	64 억	66152	N	N	N	N
148	20241004	130955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2520	-35	5	-1.37	107220300	42130	262.44	2555	2610	2495	3320	1790	2555	2544.99	0.51	2417	2631	2592	2571	2532	2511	2582	2522	64	765	500	1680	5	1	12864037	324	-1.39	0.69	12	0.33	-1819.00	3634.00	4775	20231214	-47.23	2385	20240805	5.66	4695	-46.33	20240206	2385	5.66	20240805	4775	-47.23	20231214	2385	5.66	20240805	2.14	N	289010	500	64 억	66152	N	N	N	N
149	20241004	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2535	-20	5	-0.78	93893220	36813	229.32	2555	2610	2505	3320	1790	2555	2550.55	0.51	2490	2631	2592	2571	2532	2511	2582	2522	64	765	500	1680	5	1	12864037	326	-1.39	0.70	12	0.29	-1819.00	3634.00	4775	20231214	-46.91	2385	20240805	6.29	4695	-46.01	20240206	2385	6.29	20240805	4775	-46.91	20231214	2385	6.29	20240805	2.14	N	289010	500	64 억	66152	N	N	N	N
150	20241004	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	-25	5	-0.98	77968610	30488	189.92	2555	2610	2505	3320	1790	2555	2557.35	0.51	2581	2631	2592	2571	2532	2511	2582	2522	64	765	500	1680	5	1	12864037	325	-1.39	0.70	12	0.24	-1819.00	3634.00	4775	20231214	-47.02	2385	20240805	6.08	4695	-46.11	20240206	2385	6.08	20240805	4775	-47.02	20231214	2385	6.08	20240805	2.14	N	289010	500	64 억	66152	N	N	N	N
151	20241004	100948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2530	-25	5	-0.98	61772065	24063	149.90	2555	2610	2525	3320	1790	2555	2567.10	0.51	2310	2631	2592	2571	2532	2511	2582	2522	64	765	500	1680	5	1	12864037	325	-1.39	0.70	12	0.19	-1819.00	3634.00	4775	20231214	-47.02	2385	20240805	6.08	4695	-46.11	20240206	2385	6.08	20240805	4775	-47.02	20231214	2385	6.08	20240805	2.14	N	289010	500	64 억	66152	N	N	N	N
152	20241004	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2575	20	2	0.78	1765925	687	4.28	2555	2575	2555	3320	1790	2555	2570.49	0.51	-70	2631	2592	2571	2532	2511	2582	2522	64	765	500	1680	5	1	12864037	331	-1.42	0.71	12	0.01	-1819.00	3634.00	4775	20231214	-46.07	2385	20240805	7.97	4695	-45.15	20240206	2385	7.97	20240805	4775	-46.07	20231214	2385	7.97	20240805	2.14	N	289010	500	64 억	66152	N	N	N	N
153	20241002	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2555	-35	5	-1.35	40952385	15949	104.11	2590	2610	2550	3365	1815	2590	2567.71	0.52	-1387	2656	2622	2606	2572	2556	2615	2565	64	775	500	1700	5	1	12864037	329	-1.40	0.70	12	0.12	-1819.00	3634.00	4775	20231214	-46.49	2385	20240805	7.13	4695	-45.58	20240206	2385	7.13	20240805	4775	-46.49	20231214	2385	7.13	20240805	2.18	N	289010	500	64 억	67028	N	N	N	N
154	20241002	150952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2580	-10	5	-0.39	37894050	14752	96.30	2590	2610	2550	3365	1815	2590	2568.74	0.52	-1376	2656	2622	2606	2572	2556	2615	2565	64	775	500	1700	5	1	12864037	332	-1.42	0.71	12	0.11	-1819.00	3634.00	4775	20231214	-45.97	2385	20240805	8.18	4695	-45.05	20240206	2385	8.18	20240805	4775	-45.97	20231214	2385	8.18	20240805	2.18	N	289010	500	64 억	67028	N	N	N	N
155	20241002	140954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2580	-10	5	-0.39	34571085	13465	87.90	2590	2610	2550	3365	1815	2590	2567.48	0.52	-957	2656	2622	2606	2572	2556	2615	2565	64	775	500	1700	5	1	12864037	332	-1.42	0.71	12	0.10	-1819.00	3634.00	4775	20231214	-45.97	2385	20240805	8.18	4695	-45.05	20240206	2385	8.18	20240805	4775	-45.97	20231214	2385	8.18	20240805	2.18	N	289010	500	64 억	67028	N	N	N	N
156	20241002	130944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2595	5	2	0.19	30996165	12082	78.87	2590	2610	2550	3365	1815	2590	2565.48	0.52	-886	2656	2622	2606	2572	2556	2615	2565	64	775	500	1700	5	1	12864037	334	-1.43	0.71	12	0.09	-1819.00	3634.00	4775	20231214	-45.65	2385	20240805	8.81	4695	-44.73	20240206	2385	8.81	20240805	4775	-45.65	20231214	2385	8.81	20240805	2.18	N	289010	500	64 억	67028	N	N	N	N
157	20241002	120944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2595	5	2	0.19	29688060	11576	75.57	2590	2610	2550	3365	1815	2590	2564.62	0.52	-1006	2656	2622	2606	2572	2556	2615	2565	64	775	500	1700	5	1	12864037	334	-1.43	0.71	12	0.09	-1819.00	3634.00	4775	20231214	-45.65	2385	20240805	8.81	4695	-44.73	20240206	2385	8.81	20240805	4775	-45.65	20231214	2385	8.81	20240805	2.18	N	289010	500	64 억	67028	N	N	N	N
158	20241002	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2585	-5	5	-0.19	24593790	9616	62.77	2590	2590	2550	3365	1815	2590	2557.59	0.52	-949	2656	2622	2606	2572	2556	2615	2565	64	775	500	1700	5	1	12864037	333	-1.42	0.71	12	0.07	-1819.00	3634.00	4775	20231214	-45.86	2385	20240805	8.39	4695	-44.94	20240206	2385	8.39	20240805	4775	-45.86	20231214	2385	8.39	20240805	2.18	N	289010	500	64 억	67028	N	N	N	N
159	20241002	100928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2560	-30	5	-1.16	13526030	5295	34.56	2590	2590	2550	3365	1815	2590	2554.49	0.52	-524	2656	2622	2606	2572	2556	2615	2565	64	775	500	1700	5	1	12864037	329	-1.41	0.70	12	0.04	-1819.00	3634.00	4775	20231214	-46.39	2385	20240805	7.34	4695	-45.47	20240206	2385	7.34	20240805	4775	-46.39	20231214	2385	7.34	20240805	2.18	N	289010	500	64 억	67028	N	N	N	N
160	20241002	090930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2570	-20	5	-0.77	1785715	694	4.53	2590	2590	2560	3365	1815	2590	2573.08	0.52	-119	2656	2622	2606	2572	2556	2615	2565	64	775	500	1700	5	1	12864037	331	-1.41	0.71	12	0.01	-1819.00	3634.00	4775	20231214	-46.18	2385	20240805	7.76	4695	-45.26	20240206	2385	7.76	20240805	4775	-46.18	20231214	2385	7.76	20240805	2.18	N	289010	500	64 억	67028	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History