KissMeData/300120/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4705	-110	5	-2.28	723987540	153862	115.83	4780	4850	4605	6250	3375	4815	4705.44	0.16	35	5028	4921	4838	4731	4648	4880	4690	105	1435	500	3270	5	1	20860012	981	-11.97	2.13	12	0.74	-393.00	2204.00	9100	20240123	-48.30	4085	20240911	15.18	9100	-48.30	20240123	4085	15.18	20240911	9100	-48.30	20240123	4085	15.18	20240911	1.47	N	300120	500	105 억	33153	N	N	N	N
3	20241031	151246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4750	-65	5	-1.35	670604125	142545	107.31	4780	4850	4605	6250	3375	4815	4704.51	0.16	-787	5028	4921	4838	4731	4648	4880	4690	105	1435	500	3270	5	1	20860012	991	-12.09	2.16	12	0.68	-393.00	2204.00	9100	20240123	-47.80	4085	20240911	16.28	9100	-47.80	20240123	4085	16.28	20240911	9100	-47.80	20240123	4085	16.28	20240911	1.47	N	300120	500	105 억	33153	N	N	N	N
4	20241031	141243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4815	0	3	0.00	635971480	135269	101.83	4780	4850	4605	6250	3375	4815	4701.53	0.16	-194	5028	4921	4838	4731	4648	4880	4690	105	1435	500	3270	5	1	20860012	1004	-12.25	2.18	12	0.65	-393.00	2204.00	9100	20240123	-47.09	4085	20240911	17.87	9100	-47.09	20240123	4085	17.87	20240911	9100	-47.09	20240123	4085	17.87	20240911	1.47	N	300120	500	105 억	33153	N	N	N	N
5	20241031	131244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4830	15	2	0.31	584214700	124501	93.73	4780	4850	4605	6250	3375	4815	4692.45	0.16	2075	5028	4921	4838	4731	4648	4880	4690	105	1435	500	3270	5	1	20860012	1008	-12.29	2.19	12	0.60	-393.00	2204.00	9100	20240123	-46.92	4085	20240911	18.24	9100	-46.92	20240123	4085	18.24	20240911	9100	-46.92	20240123	4085	18.24	20240911	1.47	N	300120	500	105 억	33153	N	N	N	N
6	20241031	121241	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4725	-90	5	-1.87	467177720	100049	75.32	4780	4780	4605	6250	3375	4815	4669.49	0.16	1317	5028	4921	4838	4731	4648	4880	4690	105	1435	500	3270	5	1	20860012	986	-12.02	2.14	12	0.48	-393.00	2204.00	9100	20240123	-48.08	4085	20240911	15.67	9100	-48.08	20240123	4085	15.67	20240911	9100	-48.08	20240123	4085	15.67	20240911	1.47	N	300120	500	105 억	33153	N	N	N	N
7	20241031	111240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4690	-125	5	-2.60	401384435	86111	64.83	4780	4780	4605	6250	3375	4815	4661.24	0.16	-3632	5028	4921	4838	4731	4648	4880	4690	105	1435	500	3270	5	1	20860012	978	-11.93	2.13	12	0.41	-393.00	2204.00	9100	20240123	-48.46	4085	20240911	14.81	9100	-48.46	20240123	4085	14.81	20240911	9100	-48.46	20240123	4085	14.81	20240911	1.47	N	300120	500	105 억	33153	N	N	N	N
8	20241031	101242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4665	-150	5	-3.12	355331110	76207	57.37	4780	4780	4605	6250	3375	4815	4662.71	0.16	-4158	5028	4921	4838	4731	4648	4880	4690	105	1435	500	3270	5	1	20860012	973	-11.87	2.12	12	0.37	-393.00	2204.00	9100	20240123	-48.74	4085	20240911	14.20	9100	-48.74	20240123	4085	14.20	20240911	9100	-48.74	20240123	4085	14.20	20240911	1.47	N	300120	500	105 억	33153	N	N	N	N
9	20241031	091240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4655	-160	5	-3.32	183436655	39050	29.40	4780	4780	4620	6250	3375	4815	4697.48	0.16	-7640	5028	4921	4838	4731	4648	4880	4690	105	1435	500	3270	5	1	20860012	971	-11.84	2.11	12	0.19	-393.00	2204.00	9100	20240123	-48.85	4085	20240911	13.95	9100	-48.85	20240123	4085	13.95	20240911	9100	-48.85	20240123	4085	13.95	20240911	1.47	N	300120	500	105 억	33153	N	N	N	N
10	20241030	161235	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4815	-20	5	-0.41	640228595	132199	71.58	4865	4945	4755	6280	3385	4835	4843.23	0.20	-9329	4975	4905	4800	4730	4625	4940	4765	105	1445	500	3280	5	1	20860012	1004	-12.25	2.18	12	0.63	-393.00	2204.00	9100	20240123	-47.09	4085	20240911	17.87	9100	-47.09	20240123	4085	17.87	20240911	9100	-47.09	20240123	4085	17.87	20240911	1.39	N	300120	500	105 억	41151	N	N	N	N
11	20241030	151306	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4780	-55	5	-1.14	612163590	126358	68.41	4865	4945	4755	6280	3385	4835	4844.80	0.20	-8265	4975	4905	4800	4730	4625	4940	4765	105	1445	500	3280	5	1	20860012	997	-12.16	2.17	12	0.61	-393.00	2204.00	9100	20240123	-47.47	4085	20240911	17.01	9100	-47.47	20240123	4085	17.01	20240911	9100	-47.47	20240123	4085	17.01	20240911	1.39	N	300120	500	105 억	41151	N	N	N	N
12	20241030	141241	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4790	-45	5	-0.93	510842320	105163	56.94	4865	4945	4775	6280	3385	4835	4857.96	0.20	-5114	4975	4905	4800	4730	4625	4940	4765	105	1445	500	3280	5	1	20860012	999	-12.19	2.17	12	0.50	-393.00	2204.00	9100	20240123	-47.36	4085	20240911	17.26	9100	-47.36	20240123	4085	17.26	20240911	9100	-47.36	20240123	4085	17.26	20240911	1.39	N	300120	500	105 억	41151	N	N	N	N
13	20241030	131249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4795	-40	5	-0.83	463340295	95237	51.56	4865	4945	4790	6280	3385	4835	4865.63	0.20	-3001	4975	4905	4800	4730	4625	4940	4765	105	1445	500	3280	5	1	20860012	1000	-12.20	2.18	12	0.46	-393.00	2204.00	9100	20240123	-47.31	4085	20240911	17.38	9100	-47.31	20240123	4085	17.38	20240911	9100	-47.31	20240123	4085	17.38	20240911	1.39	N	300120	500	105 억	41151	N	N	N	N
14	20241030	121305	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4860	25	2	0.52	337088040	69206	37.47	4865	4945	4830	6280	3385	4835	4871.61	0.20	-2314	4975	4905	4800	4730	4625	4940	4765	105	1445	500	3280	5	1	20860012	1014	-12.37	2.21	12	0.33	-393.00	2204.00	9100	20240123	-46.59	4085	20240911	18.97	9100	-46.59	20240123	4085	18.97	20240911	9100	-46.59	20240123	4085	18.97	20240911	1.39	N	300120	500	105 억	41151	N	N	N	N
15	20241030	111244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4845	10	2	0.21	283527835	58144	31.48	4865	4945	4830	6280	3385	4835	4877.44	0.20	1260	4975	4905	4800	4730	4625	4940	4765	105	1445	500	3280	5	1	20860012	1011	-12.33	2.20	12	0.28	-393.00	2204.00	9100	20240123	-46.76	4085	20240911	18.60	9100	-46.76	20240123	4085	18.60	20240911	9100	-46.76	20240123	4085	18.60	20240911	1.39	N	300120	500	105 억	41151	N	N	N	N
16	20241030	101235	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4875	40	2	0.83	213884460	43833	23.73	4865	4945	4830	6280	3385	4835	4881.17	0.20	-893	4975	4905	4800	4730	4625	4940	4765	105	1445	500	3280	5	1	20860012	1017	-12.40	2.21	12	0.21	-393.00	2204.00	9100	20240123	-46.43	4085	20240911	19.34	9100	-46.43	20240123	4085	19.34	20240911	9100	-46.43	20240123	4085	19.34	20240911	1.39	N	300120	500	105 억	41151	N	N	N	N
17	20241030	091243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4875	40	2	0.83	82448850	16846	9.12	4865	4945	4865	6280	3385	4835	4900.28	0.20	-2937	4975	4905	4800	4730	4625	4940	4765	105	1445	500	3280	5	1	20860012	1017	-12.40	2.21	12	0.08	-393.00	2204.00	9100	20240123	-46.43	4085	20240911	19.34	9100	-46.43	20240123	4085	19.34	20240911	9100	-46.43	20240123	4085	19.34	20240911	1.39	N	300120	500	105 억	41151	N	N	N	N
18	20241029	161155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4835	0	3	0.00	870901115	182415	31.96	4800	4870	4695	6280	3385	4835	4774.12	0.16	8902	5391	5112	4921	4642	4451	5252	4782	105	1445	500	3280	5	1	20860012	1009	-12.30	2.19	12	0.87	-393.00	2204.00	9100	20240123	-46.87	4085	20240911	18.36	9100	-46.87	20240123	4085	18.36	20240911	9100	-46.87	20240123	4085	18.36	20240911	1.35	N	300120	500	105 억	33267	N	N	N	N
19	20241029	151214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4860	25	2	0.52	796107385	167006	29.26	4800	4865	4695	6280	3385	4835	4766.89	0.16	11435	5391	5112	4921	4642	4451	5252	4782	105	1445	500	3280	5	1	20860012	1014	-12.37	2.21	12	0.80	-393.00	2204.00	9100	20240123	-46.59	4085	20240911	18.97	9100	-46.59	20240123	4085	18.97	20240911	9100	-46.59	20240123	4085	18.97	20240911	1.35	N	300120	500	105 억	33267	N	N	N	N
20	20241029	141035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4790	-45	5	-0.93	681051560	143245	25.10	4800	4850	4695	6280	3385	4835	4754.38	0.16	6576	5391	5112	4921	4642	4451	5252	4782	105	1445	500	3280	5	1	20860012	999	-12.19	2.17	12	0.69	-393.00	2204.00	9100	20240123	-47.36	4085	20240911	17.26	9100	-47.36	20240123	4085	17.26	20240911	9100	-47.36	20240123	4085	17.26	20240911	1.35	N	300120	500	105 억	33267	N	N	N	N
21	20241029	131204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4805	-30	5	-0.62	649395110	136643	23.94	4800	4850	4695	6280	3385	4835	4752.42	0.16	6540	5391	5112	4921	4642	4451	5252	4782	105	1445	500	3280	5	1	20860012	1002	-12.23	2.18	12	0.66	-393.00	2204.00	9100	20240123	-47.20	4085	20240911	17.63	9100	-47.20	20240123	4085	17.63	20240911	9100	-47.20	20240123	4085	17.63	20240911	1.35	N	300120	500	105 억	33267	N	N	N	N
22	20241029	121205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4835	0	3	0.00	599875645	126373	22.14	4800	4850	4695	6280	3385	4835	4746.78	0.16	4561	5391	5112	4921	4642	4451	5252	4782	105	1445	500	3280	5	1	20860012	1009	-12.30	2.19	12	0.61	-393.00	2204.00	9100	20240123	-46.87	4085	20240911	18.36	9100	-46.87	20240123	4085	18.36	20240911	9100	-46.87	20240123	4085	18.36	20240911	1.35	N	300120	500	105 억	33267	N	N	N	N
23	20241029	111227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4750	-85	5	-1.76	505907375	106815	18.71	4800	4830	4695	6280	3385	4835	4736.18	0.16	916	5391	5112	4921	4642	4451	5252	4782	105	1445	500	3280	5	1	20860012	991	-12.09	2.16	12	0.51	-393.00	2204.00	9100	20240123	-47.80	4085	20240911	16.28	9100	-47.80	20240123	4085	16.28	20240911	9100	-47.80	20240123	4085	16.28	20240911	1.35	N	300120	500	105 억	33267	N	N	N	N
24	20241029	101202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4715	-120	5	-2.48	272662930	57366	10.05	4800	4830	4710	6280	3385	4835	4752.87	0.16	8851	5391	5112	4921	4642	4451	5252	4782	105	1445	500	3280	5	1	20860012	984	-12.00	2.14	12	0.28	-393.00	2204.00	9100	20240123	-48.19	4085	20240911	15.42	9100	-48.19	20240123	4085	15.42	20240911	9100	-48.19	20240123	4085	15.42	20240911	1.35	N	300120	500	105 억	33267	N	N	N	N
25	20241028	161151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4835	45	2	0.94	2809858965	567319	121.60	4730	5200	4730	6220	3355	4790	4953.35	0.28	-25720	5350	5070	4930	4650	4510	5000	4580	105	1430	500	3250	5	1	20860012	1009	-12.30	2.19	12	2.72	-393.00	2204.00	9100	20240123	-46.87	4085	20240911	18.36	9100	-46.87	20240123	4085	18.36	20240911	9100	-46.87	20240123	4085	18.36	20240911	1.32	N	300120	500	105 억	58937	N	N	N	N
26	20241028	151200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4800	10	2	0.21	2732300655	551234	118.15	4730	5200	4730	6220	3355	4790	4957.00	0.28	-23953	5350	5070	4930	4650	4510	5000	4580	105	1430	500	3250	5	1	20860012	1001	-12.21	2.18	12	2.64	-393.00	2204.00	9100	20240123	-47.25	4085	20240911	17.50	9100	-47.25	20240123	4085	17.50	20240911	9100	-47.25	20240123	4085	17.50	20240911	1.32	N	300120	500	105 억	58937	N	N	N	N
27	20241028	141202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4785	-5	5	-0.10	2620253920	527773	113.13	4730	5200	4730	6220	3355	4790	4965.06	0.28	-21939	5350	5070	4930	4650	4510	5000	4580	105	1430	500	3250	5	1	20860012	998	-12.18	2.17	12	2.53	-393.00	2204.00	9100	20240123	-47.42	4085	20240911	17.14	9100	-47.42	20240123	4085	17.14	20240911	9100	-47.42	20240123	4085	17.14	20240911	1.32	N	300120	500	105 억	58937	N	N	N	N
28	20241028	131156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4760	-30	5	-0.63	2552770865	513629	110.09	4730	5200	4730	6220	3355	4790	4970.41	0.28	-18222	5350	5070	4930	4650	4510	5000	4580	105	1430	500	3250	5	1	20860012	993	-12.11	2.16	12	2.46	-393.00	2204.00	9100	20240123	-47.69	4085	20240911	16.52	9100	-47.69	20240123	4085	16.52	20240911	9100	-47.69	20240123	4085	16.52	20240911	1.32	N	300120	500	105 억	58937	N	N	N	N
29	20241028	121158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4795	5	2	0.10	2482658060	498954	106.95	4730	5200	4730	6220	3355	4790	4976.09	0.28	-18045	5350	5070	4930	4650	4510	5000	4580	105	1430	500	3250	5	1	20860012	1000	-12.20	2.18	12	2.39	-393.00	2204.00	9100	20240123	-47.31	4085	20240911	17.38	9100	-47.31	20240123	4085	17.38	20240911	9100	-47.31	20240123	4085	17.38	20240911	1.32	N	300120	500	105 억	58937	N	N	N	N
30	20241028	111007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4835	45	2	0.94	2389832940	479639	102.81	4730	5200	4730	6220	3355	4790	4982.96	0.28	-11517	5350	5070	4930	4650	4510	5000	4580	105	1430	500	3250	5	1	20860012	1009	-12.30	2.19	12	2.30	-393.00	2204.00	9100	20240123	-46.87	4085	20240911	18.36	9100	-46.87	20240123	4085	18.36	20240911	9100	-46.87	20240123	4085	18.36	20240911	1.32	N	300120	500	105 억	58937	N	N	N	N
31	20241028	101144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4885	95	2	1.98	2103363345	419913	90.01	4730	5200	4730	6220	3355	4790	5009.56	0.28	-17727	5350	5070	4930	4650	4510	5000	4580	105	1430	500	3250	5	1	20860012	1019	-12.43	2.22	12	2.01	-393.00	2204.00	9100	20240123	-46.32	4085	20240911	19.58	9100	-46.32	20240123	4085	19.58	20240911	9100	-46.32	20240123	4085	19.58	20240911	1.32	N	300120	500	105 억	58937	N	N	N	N
32	20241028	091153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4910	120	2	2.51	178389265	36852	7.90	4730	4920	4730	6220	3355	4790	4842.08	0.28	11617	5350	5070	4930	4650	4510	5000	4580	105	1430	500	3250	5	1	20860012	1024	-12.49	2.23	12	0.18	-393.00	2204.00	9100	20240123	-46.04	4085	20240911	20.20	9100	-46.04	20240123	4085	20.20	20240911	9100	-46.04	20240123	4085	20.20	20240911	1.32	N	300120	500	105 억	58937	N	N	N	N
33	20241025	161155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4790	-270	5	-5.34	2253035370	449170	68.31	5080	5210	4790	6570	3550	5060	5017.30	0.30	-4473	5426	5242	5136	4952	4846	5190	4900	105	1510	500	3440	5	1	20860012	999	-12.19	2.17	12	2.15	-393.00	2204.00	9100	20240123	-47.36	4085	20240911	17.26	9100	-47.36	20240123	4085	17.26	20240911	9100	-47.36	20240123	4085	17.26	20240911	1.17	N	300120	500	105 억	62592	N	N	N	N
34	20241025	151159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4895	-165	5	-3.26	2049168730	406752	61.86	5080	5210	4860	6570	3550	5060	5037.88	0.30	-10822	5426	5242	5136	4952	4846	5190	4900	105	1510	500	3440	5	1	20860012	1021	-12.46	2.22	12	1.95	-393.00	2204.00	9100	20240123	-46.21	4085	20240911	19.83	9100	-46.21	20240123	4085	19.83	20240911	9100	-46.21	20240123	4085	19.83	20240911	1.17	N	300120	500	105 억	62592	N	N	N	N
35	20241025	141156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4895	-165	5	-3.26	1877270515	371584	56.51	5080	5210	4890	6570	3550	5060	5052.08	0.30	-14068	5426	5242	5136	4952	4846	5190	4900	105	1510	500	3440	5	1	20860012	1021	-12.46	2.22	12	1.78	-393.00	2204.00	9100	20240123	-46.21	4085	20240911	19.83	9100	-46.21	20240123	4085	19.83	20240911	9100	-46.21	20240123	4085	19.83	20240911	1.17	N	300120	500	105 억	62592	N	N	N	N
36	20241025	131156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4990	-70	5	-1.38	1561479865	307415	46.75	5080	5210	4910	6570	3550	5060	5079.39	0.30	-25794	5426	5242	5136	4952	4846	5190	4900	105	1510	500	3440	5	1	20860012	1041	-12.70	2.26	12	1.47	-393.00	2204.00	9100	20240123	-45.16	4085	20240911	22.15	9100	-45.16	20240123	4085	22.15	20240911	9100	-45.16	20240123	4085	22.15	20240911	1.17	N	300120	500	105 억	62592	N	N	N	N
37	20241025	121201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5070	10	2	0.20	1231463200	241339	36.70	5080	5210	5010	6570	3550	5060	5102.63	0.30	-10402	5426	5242	5136	4952	4846	5190	4900	105	1510	500	3440	10	1	20860012	1058	-12.90	2.30	12	1.16	-393.00	2204.00	9100	20240123	-44.29	4085	20240911	24.11	9100	-44.29	20240123	4085	24.11	20240911	9100	-44.29	20240123	4085	24.11	20240911	1.17	N	300120	500	105 억	62592	N	N	N	N
38	20241025	111154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5070	10	2	0.20	1091039640	213748	32.51	5080	5210	5010	6570	3550	5060	5104.33	0.30	-2773	5426	5242	5136	4952	4846	5190	4900	105	1510	500	3440	10	1	20860012	1058	-12.90	2.30	12	1.02	-393.00	2204.00	9100	20240123	-44.29	4085	20240911	24.11	9100	-44.29	20240123	4085	24.11	20240911	9100	-44.29	20240123	4085	24.11	20240911	1.17	N	300120	500	105 억	62592	N	N	N	N
39	20241025	101155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	130	2	2.57	764828180	150073	22.82	5080	5200	5010	6570	3550	5060	5096.37	0.30	8888	5426	5242	5136	4952	4846	5190	4900	105	1510	500	3440	10	1	20860012	1083	-13.21	2.35	12	0.72	-393.00	2204.00	9100	20240123	-42.97	4085	20240911	27.05	9100	-42.97	20240123	4085	27.05	20240911	9100	-42.97	20240123	4085	27.05	20240911	1.17	N	300120	500	105 억	62592	N	N	N	N
40	20241025	091159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5020	-40	5	-0.79	211194990	41846	6.36	5080	5090	5020	6570	3550	5060	5046.96	0.30	7901	5426	5242	5136	4952	4846	5190	4900	105	1510	500	3440	10	1	20860012	1047	-12.77	2.28	12	0.20	-393.00	2204.00	9100	20240123	-44.84	4085	20240911	22.89	9100	-44.84	20240123	4085	22.89	20240911	9100	-44.84	20240123	4085	22.89	20240911	1.17	N	300120	500	105 억	62592	N	N	N	N
41	20241024	161133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5060	-220	5	-4.17	3339054850	646850	9.07	5210	5320	5030	6860	3700	5280	5162.28	0.44	-27915	6696	5987	5271	4562	3846	6342	4917	105	1580	500	3590	10	1	20860012	1056	-12.88	2.30	12	3.10	-393.00	2204.00	9100	20240123	-44.40	4085	20240911	23.87	9100	-44.40	20240123	4085	23.87	20240911	9100	-44.40	20240123	4085	23.87	20240911	1.19	N	300120	500	105 억	91592	N	N	N	N
42	20241024	151145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	-170	5	-3.22	3079694280	595778	8.35	5210	5320	5030	6860	3700	5280	5169.18	0.44	-34910	6696	5987	5271	4562	3846	6342	4917	105	1580	500	3590	10	1	20860012	1066	-13.00	2.32	12	2.86	-393.00	2204.00	9100	20240123	-43.85	4085	20240911	25.09	9100	-43.85	20240123	4085	25.09	20240911	9100	-43.85	20240123	4085	25.09	20240911	1.19	N	300120	500	105 억	91592	N	N	N	N
43	20241024	141129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	-120	5	-2.27	2849224360	550875	7.72	5210	5320	5030	6860	3700	5280	5172.16	0.44	-34993	6696	5987	5271	4562	3846	6342	4917	105	1580	500	3590	10	1	20860012	1076	-13.13	2.34	12	2.64	-393.00	2204.00	9100	20240123	-43.30	4085	20240911	26.32	9100	-43.30	20240123	4085	26.32	20240911	9100	-43.30	20240123	4085	26.32	20240911	1.19	N	300120	500	105 억	91592	N	N	N	N
44	20241024	131142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	-70	5	-1.33	2555385600	494526	6.93	5210	5320	5030	6860	3700	5280	5167.32	0.44	-30416	6696	5987	5271	4562	3846	6342	4917	105	1580	500	3590	10	1	20860012	1087	-13.26	2.36	12	2.37	-393.00	2204.00	9100	20240123	-42.75	4085	20240911	27.54	9100	-42.75	20240123	4085	27.54	20240911	9100	-42.75	20240123	4085	27.54	20240911	1.19	N	300120	500	105 억	91592	N	N	N	N
45	20241024	121138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	-110	5	-2.08	2247989240	435448	6.11	5210	5320	5030	6860	3700	5280	5162.45	0.44	-18614	6696	5987	5271	4562	3846	6342	4917	105	1580	500	3590	10	1	20860012	1078	-13.16	2.35	12	2.09	-393.00	2204.00	9100	20240123	-43.19	4085	20240911	26.56	9100	-43.19	20240123	4085	26.56	20240911	9100	-43.19	20240123	4085	26.56	20240911	1.19	N	300120	500	105 억	91592	N	N	N	N
46	20241024	111135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	-100	5	-1.89	2066686730	400587	5.62	5210	5320	5030	6860	3700	5280	5159.11	0.44	-14720	6696	5987	5271	4562	3846	6342	4917	105	1580	500	3590	10	1	20860012	1081	-13.18	2.35	12	1.92	-393.00	2204.00	9100	20240123	-43.08	4085	20240911	26.81	9100	-43.08	20240123	4085	26.81	20240911	9100	-43.08	20240123	4085	26.81	20240911	1.19	N	300120	500	105 억	91592	N	N	N	N
47	20241024	101034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-90	5	-1.70	1850072500	358574	5.03	5210	5320	5030	6860	3700	5280	5159.49	0.44	-9955	6696	5987	5271	4562	3846	6342	4917	105	1580	500	3590	10	1	20860012	1083	-13.21	2.35	12	1.72	-393.00	2204.00	9100	20240123	-42.97	4085	20240911	27.05	9100	-42.97	20240123	4085	27.05	20240911	9100	-42.97	20240123	4085	27.05	20240911	1.19	N	300120	500	105 억	91592	N	N	N	N
48	20241024	091209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5120	-160	5	-3.03	641649830	124206	1.74	5210	5240	5090	6860	3700	5280	5165.92	0.44	-18760	6696	5987	5271	4562	3846	6342	4917	105	1580	500	3590	10	1	20860012	1068	-13.03	2.32	12	0.60	-393.00	2204.00	9100	20240123	-43.74	4085	20240911	25.34	9100	-43.74	20240123	4085	25.34	20240911	9100	-43.74	20240123	4085	25.34	20240911	1.19	N	300120	500	105 억	91592	N	N	N	N
49	20241023	161140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	675	2	14.66	40054791330	7062993	15515.22	4605	5980	4555	5980	3225	4605	5671.87	0.46	-2870	4888	4746	4663	4521	4438	4705	4480	105	1375	500	3130	10	1	20860012	1101	-13.44	2.40	12	33.86	-393.00	2204.00	9100	20240123	-41.98	4085	20240911	29.25	9100	-41.98	20240123	4085	29.25	20240911	9100	-41.98	20240123	4085	29.25	20240911	1.17	N	300120	500	105 억	95056	N	N	N	N
50	20241023	151203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	655	2	14.22	38922287920	6846392	15039.41	4605	5980	4555	5980	3225	4605	5685.08	0.46	-32434	4888	4746	4663	4521	4438	4705	4480	105	1375	500	3130	10	1	20860012	1097	-13.38	2.39	12	32.82	-393.00	2204.00	9100	20240123	-42.20	4085	20240911	28.76	9100	-42.20	20240123	4085	28.76	20240911	9100	-42.20	20240123	4085	28.76	20240911	1.17	N	300120	500	105 억	95056	N	N	N	N
51	20241023	141211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5830	1225	2	26.60	32942909550	5771151	12677.44	4605	5980	4555	5980	3225	4605	5708.20	0.46	-74515	4888	4746	4663	4521	4438	4705	4480	105	1375	500	3130	10	1	20860012	1216	-14.83	2.65	12	27.67	-393.00	2204.00	9100	20240123	-35.93	4085	20240911	42.72	9100	-35.93	20240123	4085	42.72	20240911	9100	-35.93	20240123	4085	42.72	20240911	1.17	N	300120	500	105 억	95056	N	N	N	N
52	20241023	131151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	1195	2	25.95	29793141110	5234648	11498.91	4605	5980	4555	5980	3225	4605	5691.53	0.46	-65841	4888	4746	4663	4521	4438	4705	4480	105	1375	500	3130	10	1	20860012	1210	-14.76	2.63	12	25.09	-393.00	2204.00	9100	20240123	-36.26	4085	20240911	41.98	9100	-36.26	20240123	4085	41.98	20240911	9100	-36.26	20240123	4085	41.98	20240911	1.17	N	300120	500	105 억	95056	N	N	N	N
53	20241023	121146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	1055	2	22.91	24668164970	4357111	9571.23	4605	5980	4555	5980	3225	4605	5661.59	0.46	-66044	4888	4746	4663	4521	4438	4705	4480	105	1375	500	3130	10	1	20860012	1181	-14.40	2.57	12	20.89	-393.00	2204.00	9100	20240123	-37.80	4085	20240911	38.56	9100	-37.80	20240123	4085	38.56	20240911	9100	-37.80	20240123	4085	38.56	20240911	1.17	N	300120	500	105 억	95056	N	N	N	N
54	20241023	111140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5620	1015	2	22.04	23075299050	4076898	8955.69	4605	5980	4555	5980	3225	4605	5660.01	0.46	-77688	4888	4746	4663	4521	4438	4705	4480	105	1375	500	3130	10	1	20860012	1172	-14.30	2.55	12	19.54	-393.00	2204.00	9100	20240123	-38.24	4085	20240911	37.58	9100	-38.24	20240123	4085	37.58	20240911	9100	-38.24	20240123	4085	37.58	20240911	1.17	N	300120	500	105 억	95056	N	N	N	N
55	20241023	101144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	1375	1	29.86	13734331900	2463449	5411.44	4605	5980	4555	5980	3225	4605	5575.25	0.46	4849	4888	4746	4663	4521	4438	4705	4480	105	1375	500	3130	10	1	20860012	1247	-15.22	2.71	12	11.81	-393.00	2204.00	9100	20240123	-34.29	4085	20240911	46.39	9100	-34.29	20240123	4085	46.39	20240911	9100	-34.29	20240123	4085	46.39	20240911	1.17	N	300120	500	105 억	95056	N	N	N	N
56	20241023	091145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4735	130	2	2.82	63384180	13401	29.44	4605	4800	4605	5980	3225	4605	4729.81	0.46	3682	4888	4746	4663	4521	4438	4705	4480	105	1375	500	3130	5	1	20860012	988	-12.05	2.15	12	0.06	-393.00	2204.00	9100	20240123	-47.97	4085	20240911	15.91	9100	-47.97	20240123	4085	15.91	20240911	9100	-47.97	20240123	4085	15.91	20240911	1.17	N	300120	500	105 억	95056	N	N	N	N
57	20241022	161131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4605	-195	5	-4.06	205546255	44338	133.65	4805	4805	4580	6240	3360	4800	4635.90	0.46	-463	4976	4887	4811	4722	4646	4850	4685	105	1440	500	3260	5	1	20860012	961	-11.72	2.09	12	0.21	-393.00	2204.00	9100	20240123	-49.40	4085	20240911	12.73	9100	-49.40	20240123	4085	12.73	20240911	9100	-49.40	20240123	4085	12.73	20240911	1.20	N	300120	500	105 억	95490	N	N	N	N
58	20241022	151145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4630	-170	5	-3.54	195815160	42225	127.28	4805	4805	4580	6240	3360	4800	4637.42	0.46	-86	4976	4887	4811	4722	4646	4850	4685	105	1440	500	3260	5	1	20860012	966	-11.78	2.10	12	0.20	-393.00	2204.00	9100	20240123	-49.12	4085	20240911	13.34	9100	-49.12	20240123	4085	13.34	20240911	9100	-49.12	20240123	4085	13.34	20240911	1.20	N	300120	500	105 억	95490	N	N	N	N
59	20241022	141144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4645	-155	5	-3.23	185721995	40041	120.70	4805	4805	4580	6240	3360	4800	4638.30	0.46	761	4976	4887	4811	4722	4646	4850	4685	105	1440	500	3260	5	1	20860012	969	-11.82	2.11	12	0.19	-393.00	2204.00	9100	20240123	-48.96	4085	20240911	13.71	9100	-48.96	20240123	4085	13.71	20240911	9100	-48.96	20240123	4085	13.71	20240911	1.20	N	300120	500	105 억	95490	N	N	N	N
60	20241022	131146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4610	-190	5	-3.96	161446275	34789	104.87	4805	4805	4580	6240	3360	4800	4640.73	0.46	697	4976	4887	4811	4722	4646	4850	4685	105	1440	500	3260	5	1	20860012	962	-11.73	2.09	12	0.17	-393.00	2204.00	9100	20240123	-49.34	4085	20240911	12.85	9100	-49.34	20240123	4085	12.85	20240911	9100	-49.34	20240123	4085	12.85	20240911	1.20	N	300120	500	105 억	95490	N	N	N	N
61	20241022	121141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4620	-180	5	-3.75	156359045	33682	101.53	4805	4805	4580	6240	3360	4800	4642.21	0.46	1167	4976	4887	4811	4722	4646	4850	4685	105	1440	500	3260	5	1	20860012	964	-11.76	2.10	12	0.16	-393.00	2204.00	9100	20240123	-49.23	4085	20240911	13.10	9100	-49.23	20240123	4085	13.10	20240911	9100	-49.23	20240123	4085	13.10	20240911	1.20	N	300120	500	105 억	95490	N	N	N	N
62	20241022	111137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4620	-180	5	-3.75	147947930	31860	96.04	4805	4805	4580	6240	3360	4800	4643.69	0.46	1283	4976	4887	4811	4722	4646	4850	4685	105	1440	500	3260	5	1	20860012	964	-11.76	2.10	12	0.15	-393.00	2204.00	9100	20240123	-49.23	4085	20240911	13.10	9100	-49.23	20240123	4085	13.10	20240911	9100	-49.23	20240123	4085	13.10	20240911	1.20	N	300120	500	105 억	95490	N	N	N	N
63	20241022	101140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4650	-150	5	-3.12	88040830	18884	56.92	4805	4805	4580	6240	3360	4800	4662.19	0.46	-50	4976	4887	4811	4722	4646	4850	4685	105	1440	500	3260	5	1	20860012	970	-11.83	2.11	12	0.09	-393.00	2204.00	9100	20240123	-48.90	4085	20240911	13.83	9100	-48.90	20240123	4085	13.83	20240911	9100	-48.90	20240123	4085	13.83	20240911	1.20	N	300120	500	105 억	95490	N	N	N	N
64	20241022	091138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4725	-75	5	-1.56	10586280	2233	6.73	4805	4805	4710	6240	3360	4800	4740.83	0.46	690	4976	4887	4811	4722	4646	4850	4685	105	1440	500	3260	5	1	20860012	986	-12.02	2.14	12	0.01	-393.00	2204.00	9100	20240123	-48.08	4085	20240911	15.67	9100	-48.08	20240123	4085	15.67	20240911	9100	-48.08	20240123	4085	15.67	20240911	1.20	N	300120	500	105 억	95490	N	N	N	N
65	20241021	161126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4800	-60	5	-1.23	157811065	32706	31.50	4900	4900	4735	6310	3405	4860	4825.14	0.51	-12226	4960	4910	4830	4780	4700	4935	4805	105	1450	500	3300	5	1	20860012	1001	-12.21	2.18	12	0.16	-393.00	2204.00	9100	20240123	-47.25	4085	20240911	17.50	9100	-47.25	20240123	4085	17.50	20240911	9100	-47.25	20240123	4085	17.50	20240911	1.17	N	300120	500	105 억	107030	N	N	N	N
66	20241021	151134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4800	-60	5	-1.23	149067520	30884	29.74	4900	4900	4735	6310	3405	4860	4826.69	0.51	-11487	4960	4910	4830	4780	4700	4935	4805	105	1450	500	3300	5	1	20860012	1001	-12.21	2.18	12	0.15	-393.00	2204.00	9100	20240123	-47.25	4085	20240911	17.50	9100	-47.25	20240123	4085	17.50	20240911	9100	-47.25	20240123	4085	17.50	20240911	1.17	N	300120	500	105 억	107030	N	N	N	N
67	20241021	141138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4780	-80	5	-1.65	139953260	28979	27.91	4900	4900	4765	6310	3405	4860	4829.47	0.51	-10297	4960	4910	4830	4780	4700	4935	4805	105	1450	500	3300	5	1	20860012	997	-12.16	2.17	12	0.14	-393.00	2204.00	9100	20240123	-47.47	4085	20240911	17.01	9100	-47.47	20240123	4085	17.01	20240911	9100	-47.47	20240123	4085	17.01	20240911	1.17	N	300120	500	105 억	107030	N	N	N	N
68	20241021	131134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4855	-5	5	-0.10	90812220	18756	18.06	4900	4900	4800	6310	3405	4860	4841.77	0.51	-3240	4960	4910	4830	4780	4700	4935	4805	105	1450	500	3300	5	1	20860012	1013	-12.35	2.20	12	0.09	-393.00	2204.00	9100	20240123	-46.65	4085	20240911	18.85	9100	-46.65	20240123	4085	18.85	20240911	9100	-46.65	20240123	4085	18.85	20240911	1.17	N	300120	500	105 억	107030	N	N	N	N
69	20241021	121133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4860	0	3	0.00	71973000	14868	14.32	4900	4900	4800	6310	3405	4860	4840.80	0.51	-2625	4960	4910	4830	4780	4700	4935	4805	105	1450	500	3300	5	1	20860012	1014	-12.37	2.21	12	0.07	-393.00	2204.00	9100	20240123	-46.59	4085	20240911	18.97	9100	-46.59	20240123	4085	18.97	20240911	9100	-46.59	20240123	4085	18.97	20240911	1.17	N	300120	500	105 억	107030	N	N	N	N
70	20241021	111127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4860	0	3	0.00	61995810	12815	12.34	4900	4900	4800	6310	3405	4860	4837.75	0.51	-2438	4960	4910	4830	4780	4700	4935	4805	105	1450	500	3300	5	1	20860012	1014	-12.37	2.21	12	0.06	-393.00	2204.00	9100	20240123	-46.59	4085	20240911	18.97	9100	-46.59	20240123	4085	18.97	20240911	9100	-46.59	20240123	4085	18.97	20240911	1.17	N	300120	500	105 억	107030	N	N	N	N
71	20241021	101132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4835	-25	5	-0.51	33599265	6943	6.69	4900	4900	4800	6310	3405	4860	4839.30	0.51	-1742	4960	4910	4830	4780	4700	4935	4805	105	1450	500	3300	5	1	20860012	1009	-12.30	2.19	12	0.03	-393.00	2204.00	9100	20240123	-46.87	4085	20240911	18.36	9100	-46.87	20240123	4085	18.36	20240911	9100	-46.87	20240123	4085	18.36	20240911	1.17	N	300120	500	105 억	107030	N	N	N	N
72	20241021	091129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4835	-25	5	-0.51	13159755	2705	2.60	4900	4900	4835	6310	3405	4860	4864.97	0.51	-941	4960	4910	4830	4780	4700	4935	4805	105	1450	500	3300	5	1	20860012	1009	-12.30	2.19	12	0.01	-393.00	2204.00	9100	20240123	-46.87	4085	20240911	18.36	9100	-46.87	20240123	4085	18.36	20240911	9100	-46.87	20240123	4085	18.36	20240911	1.17	N	300120	500	105 억	107030	N	N	N	N
73	20241018	161128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4860	95	2	1.99	499737130	103710	125.11	4765	4880	4750	6190	3340	4765	4818.56	0.45	14146	4965	4865	4670	4570	4375	4915	4620	105	1425	500	3240	5	1	20860012	1014	-12.37	2.21	12	0.50	-393.00	2204.00	9100	20240123	-46.59	4085	20240911	18.97	9100	-46.59	20240123	4085	18.97	20240911	9100	-46.59	20240123	4085	18.97	20240911	1.20	N	300120	500	105 억	93318	N	N	N	N
74	20241018	151155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4870	105	2	2.20	461115620	95750	115.50	4765	4880	4750	6190	3340	4765	4815.83	0.45	10276	4965	4865	4670	4570	4375	4915	4620	105	1425	500	3240	5	1	20860012	1016	-12.39	2.21	12	0.46	-393.00	2204.00	9100	20240123	-46.48	4085	20240911	19.22	9100	-46.48	20240123	4085	19.22	20240911	9100	-46.48	20240123	4085	19.22	20240911	1.20	N	300120	500	105 억	93318	N	N	N	N
75	20241018	141157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4815	50	2	1.05	347244085	72286	87.20	4765	4845	4750	6190	3340	4765	4803.75	0.45	-1341	4965	4865	4670	4570	4375	4915	4620	105	1425	500	3240	5	1	20860012	1004	-12.25	2.18	12	0.35	-393.00	2204.00	9100	20240123	-47.09	4085	20240911	17.87	9100	-47.09	20240123	4085	17.87	20240911	9100	-47.09	20240123	4085	17.87	20240911	1.20	N	300120	500	105 억	93318	N	N	N	N
76	20241018	131141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4810	45	2	0.94	310566415	64666	78.01	4765	4845	4750	6190	3340	4765	4802.62	0.45	-1358	4965	4865	4670	4570	4375	4915	4620	105	1425	500	3240	5	1	20860012	1003	-12.24	2.18	12	0.31	-393.00	2204.00	9100	20240123	-47.14	4085	20240911	17.75	9100	-47.14	20240123	4085	17.75	20240911	9100	-47.14	20240123	4085	17.75	20240911	1.20	N	300120	500	105 억	93318	N	N	N	N
77	20241018	121155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4790	25	2	0.52	280781710	58448	70.51	4765	4845	4750	6190	3340	4765	4803.96	0.45	525	4965	4865	4670	4570	4375	4915	4620	105	1425	500	3240	5	1	20860012	999	-12.19	2.17	12	0.28	-393.00	2204.00	9100	20240123	-47.36	4085	20240911	17.26	9100	-47.36	20240123	4085	17.26	20240911	9100	-47.36	20240123	4085	17.26	20240911	1.20	N	300120	500	105 억	93318	N	N	N	N
78	20241018	111150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4810	45	2	0.94	179737330	37388	45.10	4765	4845	4750	6190	3340	4765	4807.35	0.45	-9094	4965	4865	4670	4570	4375	4915	4620	105	1425	500	3240	5	1	20860012	1003	-12.24	2.18	12	0.18	-393.00	2204.00	9100	20240123	-47.14	4085	20240911	17.75	9100	-47.14	20240123	4085	17.75	20240911	9100	-47.14	20240123	4085	17.75	20240911	1.20	N	300120	500	105 억	93318	N	N	N	N
79	20241018	101136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4815	50	2	1.05	139454120	29027	35.02	4765	4845	4750	6190	3340	4765	4804.29	0.45	-5853	4965	4865	4670	4570	4375	4915	4620	105	1425	500	3240	5	1	20860012	1004	-12.25	2.18	12	0.14	-393.00	2204.00	9100	20240123	-47.09	4085	20240911	17.87	9100	-47.09	20240123	4085	17.87	20240911	9100	-47.09	20240123	4085	17.87	20240911	1.20	N	300120	500	105 억	93318	N	N	N	N
80	20241018	091135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4800	35	2	0.73	34458240	7224	8.71	4765	4815	4750	6190	3340	4765	4769.97	0.45	-1148	4965	4865	4670	4570	4375	4915	4620	105	1425	500	3240	5	1	20860012	1001	-12.21	2.18	12	0.03	-393.00	2204.00	9100	20240123	-47.25	4085	20240911	17.50	9100	-47.25	20240123	4085	17.50	20240911	9100	-47.25	20240123	4085	17.50	20240911	1.20	N	300120	500	105 억	93318	N	N	N	N
81	20241017	161132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4765	210	2	4.61	382467845	82385	151.78	4475	4770	4475	5920	3190	4555	4641.72	0.41	5467	4751	4652	4581	4482	4411	4617	4447	105	1365	500	3090	5	1	20860012	994	-12.12	2.16	12	0.39	-393.00	2204.00	9100	20240123	-47.64	4085	20240911	16.65	9100	-47.64	20240123	4085	16.65	20240911	9100	-47.64	20240123	4085	16.65	20240911	1.18	N	300120	500	105 억	85401	N	N	N	N
82	20241017	151135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4765	210	2	4.61	375319035	80884	149.02	4475	4770	4475	5920	3190	4555	4640.21	0.41	5455	4751	4652	4581	4482	4411	4617	4447	105	1365	500	3090	5	1	20860012	994	-12.12	2.16	12	0.39	-393.00	2204.00	9100	20240123	-47.64	4085	20240911	16.65	9100	-47.64	20240123	4085	16.65	20240911	9100	-47.64	20240123	4085	16.65	20240911	1.18	N	300120	500	105 억	85401	N	N	N	N
83	20241017	141139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4710	155	2	3.40	251954180	54742	100.85	4475	4735	4475	5920	3190	4555	4602.58	0.41	2060	4751	4652	4581	4482	4411	4617	4447	105	1365	500	3090	5	1	20860012	983	-11.98	2.14	12	0.26	-393.00	2204.00	9100	20240123	-48.24	4085	20240911	15.30	9100	-48.24	20240123	4085	15.30	20240911	9100	-48.24	20240123	4085	15.30	20240911	1.18	N	300120	500	105 억	85401	N	N	N	N
84	20241017	131133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4655	100	2	2.20	197694295	43174	79.54	4475	4670	4475	5920	3190	4555	4579.01	0.41	2490	4751	4652	4581	4482	4411	4617	4447	105	1365	500	3090	5	1	20860012	971	-11.84	2.11	12	0.21	-393.00	2204.00	9100	20240123	-48.85	4085	20240911	13.95	9100	-48.85	20240123	4085	13.95	20240911	9100	-48.85	20240123	4085	13.95	20240911	1.18	N	300120	500	105 억	85401	N	N	N	N
85	20241017	121140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4625	70	2	1.54	166000560	36357	66.98	4475	4655	4475	5920	3190	4555	4565.85	0.41	1916	4751	4652	4581	4482	4411	4617	4447	105	1365	500	3090	5	1	20860012	965	-11.77	2.10	12	0.17	-393.00	2204.00	9100	20240123	-49.18	4085	20240911	13.22	9100	-49.18	20240123	4085	13.22	20240911	9100	-49.18	20240123	4085	13.22	20240911	1.18	N	300120	500	105 억	85401	N	N	N	N
86	20241017	111138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4585	30	2	0.66	148831245	32637	60.13	4475	4655	4475	5920	3190	4555	4560.20	0.41	2036	4751	4652	4581	4482	4411	4617	4447	105	1365	500	3090	5	1	20860012	956	-11.67	2.08	12	0.16	-393.00	2204.00	9100	20240123	-49.62	4085	20240911	12.24	9100	-49.62	20240123	4085	12.24	20240911	9100	-49.62	20240123	4085	12.24	20240911	1.18	N	300120	500	105 억	85401	N	N	N	N
87	20241017	101135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4610	55	2	1.21	135651375	29769	54.84	4475	4655	4475	5920	3190	4555	4556.80	0.41	1547	4751	4652	4581	4482	4411	4617	4447	105	1365	500	3090	5	1	20860012	962	-11.73	2.09	12	0.14	-393.00	2204.00	9100	20240123	-49.34	4085	20240911	12.85	9100	-49.34	20240123	4085	12.85	20240911	9100	-49.34	20240123	4085	12.85	20240911	1.18	N	300120	500	105 억	85401	N	N	N	N
88	20241017	091127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4560	5	2	0.11	43951755	9765	17.99	4475	4585	4475	5920	3190	4555	4500.95	0.41	1740	4751	4652	4581	4482	4411	4617	4447	105	1365	500	3090	5	1	20860012	951	-11.60	2.07	12	0.05	-393.00	2204.00	9100	20240123	-49.89	4085	20240911	11.63	9100	-49.89	20240123	4085	11.63	20240911	9100	-49.89	20240123	4085	11.63	20240911	1.18	N	300120	500	105 억	85401	N	N	N	N
89	20241016	161122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4555	-140	5	-2.98	248447425	54226	29.66	4680	4680	4510	6100	3290	4695	4581.71	0.42	-2044	5028	4861	4688	4521	4348	4945	4605	105	1405	500	3190	5	1	20860012	950	-11.59	2.07	12	0.26	-393.00	2204.00	9100	20240123	-49.95	4085	20240911	11.51	9100	-49.95	20240123	4085	11.51	20240911	9100	-49.95	20240123	4085	11.51	20240911	1.17	N	300120	500	105 억	88439	N	N	N	N
90	20241016	151129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4600	-95	5	-2.02	230324930	50250	27.48	4680	4680	4510	6100	3290	4695	4583.58	0.42	-1626	5028	4861	4688	4521	4348	4945	4605	105	1405	500	3190	5	1	20860012	960	-11.70	2.09	12	0.24	-393.00	2204.00	9100	20240123	-49.45	4085	20240911	12.61	9100	-49.45	20240123	4085	12.61	20240911	9100	-49.45	20240123	4085	12.61	20240911	1.17	N	300120	500	105 억	88439	N	N	N	N
91	20241016	141130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4605	-90	5	-1.92	217737930	47510	25.98	4680	4680	4510	6100	3290	4695	4582.99	0.42	-1362	5028	4861	4688	4521	4348	4945	4605	105	1405	500	3190	5	1	20860012	961	-11.72	2.09	12	0.23	-393.00	2204.00	9100	20240123	-49.40	4085	20240911	12.73	9100	-49.40	20240123	4085	12.73	20240911	9100	-49.40	20240123	4085	12.73	20240911	1.17	N	300120	500	105 억	88439	N	N	N	N
92	20241016	131124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4595	-100	5	-2.13	187081830	40845	22.34	4680	4680	4510	6100	3290	4695	4580.29	0.42	-3238	5028	4861	4688	4521	4348	4945	4605	105	1405	500	3190	5	1	20860012	959	-11.69	2.08	12	0.20	-393.00	2204.00	9100	20240123	-49.51	4085	20240911	12.48	9100	-49.51	20240123	4085	12.48	20240911	9100	-49.51	20240123	4085	12.48	20240911	1.17	N	300120	500	105 억	88439	N	N	N	N
93	20241016	121124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4580	-115	5	-2.45	175869960	38402	21.00	4680	4680	4510	6100	3290	4695	4579.71	0.42	-3204	5028	4861	4688	4521	4348	4945	4605	105	1405	500	3190	5	1	20860012	955	-11.65	2.08	12	0.18	-393.00	2204.00	9100	20240123	-49.67	4085	20240911	12.12	9100	-49.67	20240123	4085	12.12	20240911	9100	-49.67	20240123	4085	12.12	20240911	1.17	N	300120	500	105 억	88439	N	N	N	N
94	20241016	111123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4560	-135	5	-2.88	112909955	24566	13.44	4680	4680	4560	6100	3290	4695	4596.19	0.42	-5252	5028	4861	4688	4521	4348	4945	4605	105	1405	500	3190	5	1	20860012	951	-11.60	2.07	12	0.12	-393.00	2204.00	9100	20240123	-49.89	4085	20240911	11.63	9100	-49.89	20240123	4085	11.63	20240911	9100	-49.89	20240123	4085	11.63	20240911	1.17	N	300120	500	105 억	88439	N	N	N	N
95	20241016	101122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4625	-70	5	-1.49	69664920	15130	8.28	4680	4680	4570	6100	3290	4695	4604.42	0.42	-3685	5028	4861	4688	4521	4348	4945	4605	105	1405	500	3190	5	1	20860012	965	-11.77	2.10	12	0.07	-393.00	2204.00	9100	20240123	-49.18	4085	20240911	13.22	9100	-49.18	20240123	4085	13.22	20240911	9100	-49.18	20240123	4085	13.22	20240911	1.17	N	300120	500	105 억	88439	N	N	N	N
96	20241016	091126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4590	-105	5	-2.24	31641215	6854	3.75	4680	4680	4590	6100	3290	4695	4616.46	0.42	-3966	5028	4861	4688	4521	4348	4945	4605	105	1405	500	3190	5	1	20860012	957	-11.68	2.08	12	0.03	-393.00	2204.00	9100	20240123	-49.56	4085	20240911	12.36	9100	-49.56	20240123	4085	12.36	20240911	9100	-49.56	20240123	4085	12.36	20240911	1.17	N	300120	500	105 억	88439	N	N	N	N
97	20241015	161117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4695	90	2	1.95	858226535	182548	186.83	4555	4855	4515	5980	3225	4605	4701.54	0.30	26571	4828	4716	4563	4451	4298	4772	4507	105	1375	500	3130	5	1	20860012	979	-11.95	2.13	12	0.88	-393.00	2204.00	9100	20240123	-48.41	4085	20240911	14.93	9100	-48.41	20240123	4085	14.93	20240911	9100	-48.41	20240123	4085	14.93	20240911	1.20	N	300120	500	105 억	61813	N	N	N	N
98	20241015	151126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4625	20	2	0.43	812338145	172717	176.77	4555	4855	4515	5980	3225	4605	4703.46	0.30	24687	4828	4716	4563	4451	4298	4772	4507	105	1375	500	3130	5	1	20860012	965	-11.77	2.10	12	0.83	-393.00	2204.00	9100	20240123	-49.18	4085	20240911	13.22	9100	-49.18	20240123	4085	13.22	20240911	9100	-49.18	20240123	4085	13.22	20240911	1.20	N	300120	500	105 억	61813	N	N	N	N
99	20241015	141127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4665	60	2	1.30	776831140	165057	168.93	4555	4855	4515	5980	3225	4605	4706.63	0.30	24920	4828	4716	4563	4451	4298	4772	4507	105	1375	500	3130	5	1	20860012	973	-11.87	2.12	12	0.79	-393.00	2204.00	9100	20240123	-48.74	4085	20240911	14.20	9100	-48.74	20240123	4085	14.20	20240911	9100	-48.74	20240123	4085	14.20	20240911	1.20	N	300120	500	105 억	61813	N	N	N	N
100	20241015	131124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4710	105	2	2.28	721497810	153206	156.80	4555	4855	4515	5980	3225	4605	4709.54	0.30	21149	4828	4716	4563	4451	4298	4772	4507	105	1375	500	3130	5	1	20860012	983	-11.98	2.14	12	0.73	-393.00	2204.00	9100	20240123	-48.24	4085	20240911	15.30	9100	-48.24	20240123	4085	15.30	20240911	9100	-48.24	20240123	4085	15.30	20240911	1.20	N	300120	500	105 억	61813	N	N	N	N
101	20241015	121126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4730	125	2	2.71	685105910	145474	148.89	4555	4855	4515	5980	3225	4605	4709.69	0.30	22447	4828	4716	4563	4451	4298	4772	4507	105	1375	500	3130	5	1	20860012	987	-12.04	2.15	12	0.70	-393.00	2204.00	9100	20240123	-48.02	4085	20240911	15.79	9100	-48.02	20240123	4085	15.79	20240911	9100	-48.02	20240123	4085	15.79	20240911	1.20	N	300120	500	105 억	61813	N	N	N	N
102	20241015	111130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4645	40	2	0.87	618191365	131191	134.27	4555	4855	4515	5980	3225	4605	4712.39	0.30	18492	4828	4716	4563	4451	4298	4772	4507	105	1375	500	3130	5	1	20860012	969	-11.82	2.11	12	0.63	-393.00	2204.00	9100	20240123	-48.96	4085	20240911	13.71	9100	-48.96	20240123	4085	13.71	20240911	9100	-48.96	20240123	4085	13.71	20240911	1.20	N	300120	500	105 억	61813	N	N	N	N
103	20241015	101128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4645	40	2	0.87	551276365	116768	119.51	4555	4855	4515	5980	3225	4605	4721.42	0.30	14961	4828	4716	4563	4451	4298	4772	4507	105	1375	500	3130	5	1	20860012	969	-11.82	2.11	12	0.56	-393.00	2204.00	9100	20240123	-48.96	4085	20240911	13.71	9100	-48.96	20240123	4085	13.71	20240911	9100	-48.96	20240123	4085	13.71	20240911	1.20	N	300120	500	105 억	61813	N	N	N	N
104	20241015	091123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4710	105	2	2.28	78595650	16915	17.31	4555	4735	4515	5980	3225	4605	4647.26	0.30	7447	4828	4716	4563	4451	4298	4772	4507	105	1375	500	3130	5	1	20860012	983	-11.98	2.14	12	0.08	-393.00	2204.00	9100	20240123	-48.24	4085	20240911	15.30	9100	-48.24	20240123	4085	15.30	20240911	9100	-48.24	20240123	4085	15.30	20240911	1.20	N	300120	500	105 억	61813	N	N	N	N
105	20241014	161055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4605	200	2	4.54	446100290	97355	156.01	4440	4675	4410	5720	3085	4405	4582.19	0.25	9983	4565	4485	4390	4310	4215	4525	4350	105	1315	500	2990	5	1	20860012	961	-11.72	2.09	12	0.47	-393.00	2204.00	9100	20240123	-49.40	4085	20240911	12.73	9100	-49.40	20240123	4085	12.73	20240911	9100	-49.40	20240123	4085	12.73	20240911	1.16	N	300120	500	105 억	52445	N	N	N	N
106	20241014	151109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4630	225	2	5.11	419265250	91563	146.73	4440	4675	4410	5720	3085	4405	4578.98	0.25	11183	4565	4485	4390	4310	4215	4525	4350	105	1315	500	2990	5	1	20860012	966	-11.78	2.10	12	0.44	-393.00	2204.00	9100	20240123	-49.12	4085	20240911	13.34	9100	-49.12	20240123	4085	13.34	20240911	9100	-49.12	20240123	4085	13.34	20240911	1.16	N	300120	500	105 억	52445	N	N	N	N
107	20241014	141109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4585	180	2	4.09	258878120	56980	91.31	4440	4635	4410	5720	3085	4405	4543.32	0.25	16572	4565	4485	4390	4310	4215	4525	4350	105	1315	500	2990	5	1	20860012	956	-11.67	2.08	12	0.27	-393.00	2204.00	9100	20240123	-49.62	4085	20240911	12.24	9100	-49.62	20240123	4085	12.24	20240911	9100	-49.62	20240123	4085	12.24	20240911	1.16	N	300120	500	105 억	52445	N	N	N	N
108	20241014	131107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4605	200	2	4.54	234328230	51639	82.75	4440	4635	4410	5720	3085	4405	4537.82	0.25	14850	4565	4485	4390	4310	4215	4525	4350	105	1315	500	2990	5	1	20860012	961	-11.72	2.09	12	0.25	-393.00	2204.00	9100	20240123	-49.40	4085	20240911	12.73	9100	-49.40	20240123	4085	12.73	20240911	9100	-49.40	20240123	4085	12.73	20240911	1.16	N	300120	500	105 억	52445	N	N	N	N
109	20241014	121059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4575	170	2	3.86	149076435	33084	53.02	4440	4595	4410	5720	3085	4405	4506.00	0.25	9550	4565	4485	4390	4310	4215	4525	4350	105	1315	500	2990	5	1	20860012	954	-11.64	2.08	12	0.16	-393.00	2204.00	9100	20240123	-49.73	4085	20240911	12.00	9100	-49.73	20240123	4085	12.00	20240911	9100	-49.73	20240123	4085	12.00	20240911	1.16	N	300120	500	105 억	52445	N	N	N	N
110	20241014	111057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4525	120	2	2.72	94440225	21059	33.75	4440	4535	4410	5720	3085	4405	4484.55	0.25	3301	4565	4485	4390	4310	4215	4525	4350	105	1315	500	2990	5	1	20860012	944	-11.51	2.05	12	0.10	-393.00	2204.00	9100	20240123	-50.27	4085	20240911	10.77	9100	-50.27	20240123	4085	10.77	20240911	9100	-50.27	20240123	4085	10.77	20240911	1.16	N	300120	500	105 억	52445	N	N	N	N
111	20241014	101101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4480	75	2	1.70	36895160	8274	13.26	4440	4500	4410	5720	3085	4405	4459.17	0.25	1404	4565	4485	4390	4310	4215	4525	4350	105	1315	500	2990	5	1	20860012	935	-11.40	2.03	12	0.04	-393.00	2204.00	9100	20240123	-50.77	4085	20240911	9.67	9100	-50.77	20240123	4085	9.67	20240911	9100	-50.77	20240123	4085	9.67	20240911	1.16	N	300120	500	105 억	52445	N	N	N	N
112	20241014	091102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4465	60	2	1.36	18267320	4104	6.58	4440	4500	4410	5720	3085	4405	4451.10	0.25	190	4565	4485	4390	4310	4215	4525	4350	105	1315	500	2990	5	1	20860012	931	-11.36	2.03	12	0.02	-393.00	2204.00	9100	20240123	-50.93	4085	20240911	9.30	9100	-50.93	20240123	4085	9.30	20240911	9100	-50.93	20240123	4085	9.30	20240911	1.16	N	300120	500	105 억	52445	N	N	N	N
113	20241011	161042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	105	2	2.44	271890865	61623	10.09	4300	4470	4295	5590	3010	4300	4412.15	0.16	19838	5220	4760	4530	4070	3840	4645	3955	105	1290	500	2920	5	1	20860012	919	-11.21	2.00	12	0.30	-393.00	2204.00	9100	20240123	-51.59	4085	20240911	7.83	9100	-51.59	20240123	4085	7.83	20240911	9100	-51.59	20240123	4085	7.83	20240911	1.21	N	300120	500	105 억	32711	N	N	N	N
114	20241011	151057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4420	120	2	2.79	266007965	60289	9.87	4300	4470	4295	5590	3010	4300	4412.21	0.16	19287	5220	4760	4530	4070	3840	4645	3955	105	1290	500	2920	5	1	20860012	922	-11.25	2.01	12	0.29	-393.00	2204.00	9100	20240123	-51.43	4085	20240911	8.20	9100	-51.43	20240123	4085	8.20	20240911	9100	-51.43	20240123	4085	8.20	20240911	1.21	N	300120	500	105 억	32711	N	N	N	N
115	20241011	141100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4430	130	2	3.02	204560355	46375	7.59	4300	4470	4295	5590	3010	4300	4411.00	0.16	14913	5220	4760	4530	4070	3840	4645	3955	105	1290	500	2920	5	1	20860012	924	-11.27	2.01	12	0.22	-393.00	2204.00	9100	20240123	-51.32	4085	20240911	8.45	9100	-51.32	20240123	4085	8.45	20240911	9100	-51.32	20240123	4085	8.45	20240911	1.21	N	300120	500	105 억	32711	N	N	N	N
116	20241011	131100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4415	115	2	2.67	170144050	38615	6.32	4300	4470	4295	5590	3010	4300	4406.16	0.16	12535	5220	4760	4530	4070	3840	4645	3955	105	1290	500	2920	5	1	20860012	921	-11.23	2.00	12	0.19	-393.00	2204.00	9100	20240123	-51.48	4085	20240911	8.08	9100	-51.48	20240123	4085	8.08	20240911	9100	-51.48	20240123	4085	8.08	20240911	1.21	N	300120	500	105 억	32711	N	N	N	N
117	20241011	121052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4425	125	2	2.91	149969375	34052	5.58	4300	4470	4295	5590	3010	4300	4404.13	0.16	11230	5220	4760	4530	4070	3840	4645	3955	105	1290	500	2920	5	1	20860012	923	-11.26	2.01	12	0.16	-393.00	2204.00	9100	20240123	-51.37	4085	20240911	8.32	9100	-51.37	20240123	4085	8.32	20240911	9100	-51.37	20240123	4085	8.32	20240911	1.21	N	300120	500	105 억	32711	N	N	N	N
118	20241011	111054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4435	135	2	3.14	130026680	29544	4.84	4300	4470	4295	5590	3010	4300	4401.12	0.16	10283	5220	4760	4530	4070	3840	4645	3955	105	1290	500	2920	5	1	20860012	925	-11.28	2.01	12	0.14	-393.00	2204.00	9100	20240123	-51.26	4085	20240911	8.57	9100	-51.26	20240123	4085	8.57	20240911	9100	-51.26	20240123	4085	8.57	20240911	1.21	N	300120	500	105 억	32711	N	N	N	N
119	20241011	101103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4415	115	2	2.67	107419820	24449	4.00	4300	4450	4295	5590	3010	4300	4393.63	0.16	8382	5220	4760	4530	4070	3840	4645	3955	105	1290	500	2920	5	1	20860012	921	-11.23	2.00	12	0.12	-393.00	2204.00	9100	20240123	-51.48	4085	20240911	8.08	9100	-51.48	20240123	4085	8.08	20240911	9100	-51.48	20240123	4085	8.08	20240911	1.21	N	300120	500	105 억	32711	N	N	N	N
120	20241011	091059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4435	135	2	3.14	50901885	11668	1.91	4300	4435	4295	5590	3010	4300	4362.52	0.16	3741	5220	4760	4530	4070	3840	4645	3955	105	1290	500	2920	5	1	20860012	925	-11.28	2.01	12	0.06	-393.00	2204.00	9100	20240123	-51.26	4085	20240911	8.57	9100	-51.26	20240123	4085	8.57	20240911	9100	-51.26	20240123	4085	8.57	20240911	1.21	N	300120	500	105 억	32711	N	N	N	N
121	20241010	161122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	-175	5	-3.91	2831936320	609686	2664.83	4480	4990	4300	5810	3135	4475	4644.92	0.47	-61956	4601	4537	4426	4362	4251	4570	4395	105	1335	500	3040	5	1	20860012	897	-10.94	1.95	12	2.92	-393.00	2204.00	9100	20240123	-52.75	4085	20240911	5.26	9100	-52.75	20240123	4085	5.26	20240911	9100	-52.75	20240123	4085	5.26	20240911	1.22	N	300120	500	105 억	98574	N	N	N	N
122	20241010	151140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4370	-105	5	-2.35	2728994910	585830	2560.56	4480	4990	4330	5810	3135	4475	4658.34	0.47	-63656	4601	4537	4426	4362	4251	4570	4395	105	1335	500	3040	5	1	20860012	912	-11.12	1.98	12	2.81	-393.00	2204.00	9100	20240123	-51.98	4085	20240911	6.98	9100	-51.98	20240123	4085	6.98	20240911	9100	-51.98	20240123	4085	6.98	20240911	1.22	N	300120	500	105 억	98574	N	N	N	N
123	20241010	141133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4435	-40	5	-0.89	2398362100	510400	2230.87	4480	4990	4410	5810	3135	4475	4698.99	0.47	-65127	4601	4537	4426	4362	4251	4570	4395	105	1335	500	3040	5	1	20860012	925	-11.28	2.01	12	2.45	-393.00	2204.00	9100	20240123	-51.26	4085	20240911	8.57	9100	-51.26	20240123	4085	8.57	20240911	9100	-51.26	20240123	4085	8.57	20240911	1.22	N	300120	500	105 억	98574	N	N	N	N
124	20241010	131130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4435	-40	5	-0.89	52514190	11730	51.27	4480	4520	4410	5810	3135	4475	4476.91	0.47	-1853	4601	4537	4426	4362	4251	4570	4395	105	1335	500	3040	5	1	20860012	925	-11.28	2.01	12	0.06	-393.00	2204.00	9100	20240123	-51.26	4085	20240911	8.57	9100	-51.26	20240123	4085	8.57	20240911	9100	-51.26	20240123	4085	8.57	20240911	1.22	N	300120	500	105 억	98574	N	N	N	N
125	20241010	121130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4450	-25	5	-0.56	45547820	10155	44.39	4480	4520	4415	5810	3135	4475	4485.26	0.47	-1107	4601	4537	4426	4362	4251	4570	4395	105	1335	500	3040	5	1	20860012	928	-11.32	2.02	12	0.05	-393.00	2204.00	9100	20240123	-51.10	4085	20240911	8.94	9100	-51.10	20240123	4085	8.94	20240911	9100	-51.10	20240123	4085	8.94	20240911	1.22	N	300120	500	105 억	98574	N	N	N	N
126	20241010	111128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4445	-30	5	-0.67	39532105	8797	38.45	4480	4520	4415	5810	3135	4475	4493.82	0.47	-1210	4601	4537	4426	4362	4251	4570	4395	105	1335	500	3040	5	1	20860012	927	-11.31	2.02	12	0.04	-393.00	2204.00	9100	20240123	-51.15	4085	20240911	8.81	9100	-51.15	20240123	4085	8.81	20240911	9100	-51.15	20240123	4085	8.81	20240911	1.22	N	300120	500	105 억	98574	N	N	N	N
127	20241010	101128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4485	10	2	0.22	37234290	8281	36.19	4480	4520	4415	5810	3135	4475	4496.35	0.47	-1181	4601	4537	4426	4362	4251	4570	4395	105	1335	500	3040	5	1	20860012	936	-11.41	2.03	12	0.04	-393.00	2204.00	9100	20240123	-50.71	4085	20240911	9.79	9100	-50.71	20240123	4085	9.79	20240911	9100	-50.71	20240123	4085	9.79	20240911	1.22	N	300120	500	105 억	98574	N	N	N	N
128	20241010	091132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4520	45	2	1.01	14869420	3301	14.43	4480	4520	4480	5810	3135	4475	4504.52	0.47	-373	4601	4537	4426	4362	4251	4570	4395	105	1335	500	3040	5	1	20860012	943	-11.50	2.05	12	0.02	-393.00	2204.00	9100	20240123	-50.33	4085	20240911	10.65	9100	-50.33	20240123	4085	10.65	20240911	9100	-50.33	20240123	4085	10.65	20240911	1.22	N	300120	500	105 억	98574	N	N	N	N
129	20241008	161119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4475	55	2	1.24	100228175	22774	162.36	4375	4490	4315	5740	3095	4420	4400.95	0.46	1747	4473	4446	4403	4376	4333	4460	4390	105	1320	500	3000	5	1	20860012	933	-11.39	2.03	12	0.11	-393.00	2204.00	9100	20240123	-50.82	4085	20240911	9.55	9100	-50.82	20240123	4085	9.55	20240911	9100	-50.82	20240123	4085	9.55	20240911	1.24	N	300120	500	105 억	95615	N	N	N	N
130	20241008	151130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4460	40	2	0.90	97603640	22187	158.17	4375	4490	4315	5740	3095	4420	4399.14	0.46	1877	4473	4446	4403	4376	4333	4460	4390	105	1320	500	3000	5	1	20860012	930	-11.35	2.02	12	0.11	-393.00	2204.00	9100	20240123	-50.99	4085	20240911	9.18	9100	-50.99	20240123	4085	9.18	20240911	9100	-50.99	20240123	4085	9.18	20240911	1.24	N	300120	500	105 억	95615	N	N	N	N
131	20241008	141124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4425	5	2	0.11	66499970	15193	108.31	4375	4425	4315	5740	3095	4420	4377.01	0.46	2522	4473	4446	4403	4376	4333	4460	4390	105	1320	500	3000	5	1	20860012	923	-11.26	2.01	12	0.07	-393.00	2204.00	9100	20240123	-51.37	4085	20240911	8.32	9100	-51.37	20240123	4085	8.32	20240911	9100	-51.37	20240123	4085	8.32	20240911	1.24	N	300120	500	105 억	95615	N	N	N	N
132	20241008	131123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4400	-20	5	-0.45	55383545	12671	90.33	4375	4425	4315	5740	3095	4420	4370.89	0.46	1740	4473	4446	4403	4376	4333	4460	4390	105	1320	500	3000	5	1	20860012	918	-11.20	2.00	12	0.06	-393.00	2204.00	9100	20240123	-51.65	4085	20240911	7.71	9100	-51.65	20240123	4085	7.71	20240911	9100	-51.65	20240123	4085	7.71	20240911	1.24	N	300120	500	105 억	95615	N	N	N	N
133	20241008	121125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4400	-20	5	-0.45	48671480	11144	79.45	4375	4425	4315	5740	3095	4420	4367.51	0.46	1543	4473	4446	4403	4376	4333	4460	4390	105	1320	500	3000	5	1	20860012	918	-11.20	2.00	12	0.05	-393.00	2204.00	9100	20240123	-51.65	4085	20240911	7.71	9100	-51.65	20240123	4085	7.71	20240911	9100	-51.65	20240123	4085	7.71	20240911	1.24	N	300120	500	105 억	95615	N	N	N	N
134	20241008	111123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4385	-35	5	-0.79	46308745	10605	75.60	4375	4425	4315	5740	3095	4420	4366.69	0.46	1508	4473	4446	4403	4376	4333	4460	4390	105	1320	500	3000	5	1	20860012	915	-11.16	1.99	12	0.05	-393.00	2204.00	9100	20240123	-51.81	4085	20240911	7.34	9100	-51.81	20240123	4085	7.34	20240911	9100	-51.81	20240123	4085	7.34	20240911	1.24	N	300120	500	105 억	95615	N	N	N	N
135	20241008	101124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4390	-30	5	-0.68	23908910	5488	39.12	4375	4425	4315	5740	3095	4420	4356.58	0.46	401	4473	4446	4403	4376	4333	4460	4390	105	1320	500	3000	5	1	20860012	916	-11.17	1.99	12	0.03	-393.00	2204.00	9100	20240123	-51.76	4085	20240911	7.47	9100	-51.76	20240123	4085	7.47	20240911	9100	-51.76	20240123	4085	7.47	20240911	1.24	N	300120	500	105 억	95615	N	N	N	N
136	20241008	091126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4425	5	2	0.11	1553525	355	2.53	4375	4425	4375	5740	3095	4420	4376.13	0.46	279	4473	4446	4403	4376	4333	4460	4390	105	1320	500	3000	5	1	20860012	923	-11.26	2.01	12	0.00	-393.00	2204.00	9100	20240123	-51.37	4085	20240911	8.32	9100	-51.37	20240123	4085	8.32	20240911	9100	-51.37	20240123	4085	8.32	20240911	1.24	N	300120	500	105 억	95615	N	N	N	N
137	20241007	161139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4420	55	2	1.26	61434525	13976	75.60	4405	4430	4360	5670	3060	4365	4395.72	0.43	5153	4575	4470	4340	4235	4105	4522	4287	105	1305	500	2960	5	1	20860012	922	-11.25	2.01	12	0.07	-393.00	2204.00	9100	20240123	-51.43	4085	20240911	8.20	9100	-51.43	20240123	4085	8.20	20240911	9100	-51.43	20240123	4085	8.20	20240911	1.24	N	300120	500	105 억	90462	N	N	N	N
138	20241007	151051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4415	50	2	1.15	59896990	13628	73.72	4405	4430	4360	5670	3060	4365	4395.14	0.43	5088	4575	4470	4340	4235	4105	4522	4287	105	1305	500	2960	5	1	20860012	921	-11.23	2.00	12	0.07	-393.00	2204.00	9100	20240123	-51.48	4085	20240911	8.08	9100	-51.48	20240123	4085	8.08	20240911	9100	-51.48	20240123	4085	8.08	20240911	1.24	N	300120	500	105 억	90462	N	N	N	N
139	20241007	141113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	45	2	1.03	38936825	8859	47.92	4405	4430	4360	5670	3060	4365	4395.17	0.43	1872	4575	4470	4340	4235	4105	4522	4287	105	1305	500	2960	5	1	20860012	920	-11.22	2.00	12	0.04	-393.00	2204.00	9100	20240123	-51.54	4085	20240911	7.96	9100	-51.54	20240123	4085	7.96	20240911	9100	-51.54	20240123	4085	7.96	20240911	1.24	N	300120	500	105 억	90462	N	N	N	N
140	20241007	131047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4415	50	2	1.15	33729855	7677	41.53	4405	4430	4360	5670	3060	4365	4393.62	0.43	1620	4575	4470	4340	4235	4105	4522	4287	105	1305	500	2960	5	1	20860012	921	-11.23	2.00	12	0.04	-393.00	2204.00	9100	20240123	-51.48	4085	20240911	8.08	9100	-51.48	20240123	4085	8.08	20240911	9100	-51.48	20240123	4085	8.08	20240911	1.24	N	300120	500	105 억	90462	N	N	N	N
141	20241007	121114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4425	60	2	1.37	30794475	7011	37.92	4405	4430	4360	5670	3060	4365	4392.31	0.43	1604	4575	4470	4340	4235	4105	4522	4287	105	1305	500	2960	5	1	20860012	923	-11.26	2.01	12	0.03	-393.00	2204.00	9100	20240123	-51.37	4085	20240911	8.32	9100	-51.37	20240123	4085	8.32	20240911	9100	-51.37	20240123	4085	8.32	20240911	1.24	N	300120	500	105 억	90462	N	N	N	N
142	20241007	111031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	45	2	1.03	14254910	3253	17.60	4405	4410	4360	5670	3060	4365	4382.08	0.43	1106	4575	4470	4340	4235	4105	4522	4287	105	1305	500	2960	5	1	20860012	920	-11.22	2.00	12	0.02	-393.00	2204.00	9100	20240123	-51.54	4085	20240911	7.96	9100	-51.54	20240123	4085	7.96	20240911	9100	-51.54	20240123	4085	7.96	20240911	1.24	N	300120	500	105 억	90462	N	N	N	N
143	20241007	101025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4370	5	2	0.11	3702120	847	4.58	4405	4410	4360	5670	3060	4365	4370.86	0.43	143	4575	4470	4340	4235	4105	4522	4287	105	1305	500	2960	5	1	20860012	912	-11.12	1.98	12	0.00	-393.00	2204.00	9100	20240123	-51.98	4085	20240911	6.98	9100	-51.98	20240123	4085	6.98	20240911	9100	-51.98	20240123	4085	6.98	20240911	1.24	N	300120	500	105 억	90462	N	N	N	N
144	20241007	091107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4390	25	2	0.57	544385	124	0.67	4405	4410	4365	5670	3060	4365	4390.20	0.43	-1	4575	4470	4340	4235	4105	4522	4287	105	1305	500	2960	5	1	20860012	916	-11.17	1.99	12	0.00	-393.00	2204.00	9100	20240123	-51.76	4085	20240911	7.47	9100	-51.76	20240123	4085	7.47	20240911	9100	-51.76	20240123	4085	7.47	20240911	1.24	N	300120	500	105 억	90462	N	N	N	N
145	20241004	160955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4365	5	2	0.11	79706525	18472	115.85	4210	4445	4210	5660	3055	4360	4314.99	0.42	1979	4523	4441	4353	4271	4183	4445	4275	105	1300	500	2960	5	1	20860012	911	-11.11	1.98	12	0.09	-393.00	2204.00	9100	20240123	-52.03	4085	20240911	6.85	9100	-52.03	20240123	4085	6.85	20240911	9100	-52.03	20240123	4085	6.85	20240911	1.25	N	300120	500	105 억	88484	N	N	N	N
146	20241004	151011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4365	5	2	0.11	74662880	17316	108.60	4210	4445	4210	5660	3055	4360	4311.79	0.42	2054	4523	4441	4353	4271	4183	4445	4275	105	1300	500	2960	5	1	20860012	911	-11.11	1.98	12	0.08	-393.00	2204.00	9100	20240123	-52.03	4085	20240911	6.85	9100	-52.03	20240123	4085	6.85	20240911	9100	-52.03	20240123	4085	6.85	20240911	1.25	N	300120	500	105 억	88484	N	N	N	N
147	20241004	140953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4390	30	2	0.69	65021095	15097	94.68	4210	4445	4210	5660	3055	4360	4306.89	0.42	1239	4523	4441	4353	4271	4183	4445	4275	105	1300	500	2960	5	1	20860012	916	-11.17	1.99	12	0.07	-393.00	2204.00	9100	20240123	-51.76	4085	20240911	7.47	9100	-51.76	20240123	4085	7.47	20240911	9100	-51.76	20240123	4085	7.47	20240911	1.25	N	300120	500	105 억	88484	N	N	N	N
148	20241004	131009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4400	40	2	0.92	63806410	14820	92.94	4210	4445	4210	5660	3055	4360	4305.43	0.42	1484	4523	4441	4353	4271	4183	4445	4275	105	1300	500	2960	5	1	20860012	918	-11.20	2.00	12	0.07	-393.00	2204.00	9100	20240123	-51.65	4085	20240911	7.71	9100	-51.65	20240123	4085	7.71	20240911	9100	-51.65	20240123	4085	7.71	20240911	1.25	N	300120	500	105 억	88484	N	N	N	N
149	20241004	121005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4420	60	2	1.38	59091885	13751	86.24	4210	4445	4210	5660	3055	4360	4297.28	0.42	2095	4523	4441	4353	4271	4183	4445	4275	105	1300	500	2960	5	1	20860012	922	-11.25	2.01	12	0.07	-393.00	2204.00	9100	20240123	-51.43	4085	20240911	8.20	9100	-51.43	20240123	4085	8.20	20240911	9100	-51.43	20240123	4085	8.20	20240911	1.25	N	300120	500	105 억	88484	N	N	N	N
150	20241004	110958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4430	70	2	1.61	56251675	13106	82.20	4210	4445	4210	5660	3055	4360	4292.06	0.42	2196	4523	4441	4353	4271	4183	4445	4275	105	1300	500	2960	5	1	20860012	924	-11.27	2.01	12	0.06	-393.00	2204.00	9100	20240123	-51.32	4085	20240911	8.45	9100	-51.32	20240123	4085	8.45	20240911	9100	-51.32	20240123	4085	8.45	20240911	1.25	N	300120	500	105 억	88484	N	N	N	N
151	20241004	101002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4350	-10	5	-0.23	51836225	12101	75.89	4210	4400	4210	5660	3055	4360	4283.63	0.42	2442	4523	4441	4353	4271	4183	4445	4275	105	1300	500	2960	5	1	20860012	907	-11.07	1.97	12	0.06	-393.00	2204.00	9100	20240123	-52.20	4085	20240911	6.49	9100	-52.20	20240123	4085	6.49	20240911	9100	-52.20	20240123	4085	6.49	20240911	1.25	N	300120	500	105 억	88484	N	N	N	N
152	20241004	091004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4310	-50	5	-1.15	25642440	6063	38.02	4210	4360	4210	5660	3055	4360	4229.33	0.42	709	4523	4441	4353	4271	4183	4445	4275	105	1300	500	2960	5	1	20860012	899	-10.97	1.96	12	0.03	-393.00	2204.00	9100	20240123	-52.64	4085	20240911	5.51	9100	-52.64	20240123	4085	5.51	20240911	9100	-52.64	20240123	4085	5.51	20240911	1.25	N	300120	500	105 억	88484	N	N	N	N
153	20241002	160954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4360	0	3	0.00	69091745	15908	52.79	4360	4435	4265	5660	3055	4360	4343.08	0.42	866	4573	4466	4413	4306	4253	4440	4280	105	1300	500	2960	5	1	20860012	909	-11.09	1.98	12	0.08	-393.00	2204.00	9100	20240123	-52.09	4085	20240911	6.73	9100	-52.09	20240123	4085	6.73	20240911	9100	-52.09	20240123	4085	6.73	20240911	1.23	N	300120	500	105 억	87610	N	N	N	N
154	20241002	151005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4365	5	2	0.11	62964125	14501	48.12	4360	4435	4265	5660	3055	4360	4342.05	0.42	936	4573	4466	4413	4306	4253	4440	4280	105	1300	500	2960	5	1	20860012	911	-11.11	1.98	12	0.07	-393.00	2204.00	9100	20240123	-52.03	4085	20240911	6.85	9100	-52.03	20240123	4085	6.85	20240911	9100	-52.03	20240123	4085	6.85	20240911	1.23	N	300120	500	105 억	87610	N	N	N	N
155	20241002	141007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4385	25	2	0.57	54955345	12667	42.03	4360	4435	4265	5660	3055	4360	4338.47	0.42	1673	4573	4466	4413	4306	4253	4440	4280	105	1300	500	2960	5	1	20860012	915	-11.16	1.99	12	0.06	-393.00	2204.00	9100	20240123	-51.81	4085	20240911	7.34	9100	-51.81	20240123	4085	7.34	20240911	9100	-51.81	20240123	4085	7.34	20240911	1.23	N	300120	500	105 억	87610	N	N	N	N
156	20241002	130958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4400	40	2	0.92	46488850	10726	35.59	4360	4435	4265	5660	3055	4360	4334.22	0.42	2441	4573	4466	4413	4306	4253	4440	4280	105	1300	500	2960	5	1	20860012	918	-11.20	2.00	12	0.05	-393.00	2204.00	9100	20240123	-51.65	4085	20240911	7.71	9100	-51.65	20240123	4085	7.71	20240911	9100	-51.65	20240123	4085	7.71	20240911	1.23	N	300120	500	105 억	87610	N	N	N	N
157	20241002	120957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4395	35	2	0.80	37475735	8658	28.73	4360	4435	4265	5660	3055	4360	4328.45	0.42	2452	4573	4466	4413	4306	4253	4440	4280	105	1300	500	2960	5	1	20860012	917	-11.18	1.99	12	0.04	-393.00	2204.00	9100	20240123	-51.70	4085	20240911	7.59	9100	-51.70	20240123	4085	7.59	20240911	9100	-51.70	20240123	4085	7.59	20240911	1.23	N	300120	500	105 억	87610	N	N	N	N
158	20241002	110946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4435	75	2	1.72	29791890	6897	22.89	4360	4435	4265	5660	3055	4360	4319.54	0.42	2532	4573	4466	4413	4306	4253	4440	4280	105	1300	500	2960	5	1	20860012	925	-11.28	2.01	12	0.03	-393.00	2204.00	9100	20240123	-51.26	4085	20240911	8.57	9100	-51.26	20240123	4085	8.57	20240911	9100	-51.26	20240123	4085	8.57	20240911	1.23	N	300120	500	105 억	87610	N	N	N	N
159	20241002	100942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4310	-50	5	-1.15	17871650	4170	13.84	4360	4360	4265	5660	3055	4360	4285.77	0.42	1599	4573	4466	4413	4306	4253	4440	4280	105	1300	500	2960	5	1	20860012	899	-10.97	1.96	12	0.02	-393.00	2204.00	9100	20240123	-52.64	4085	20240911	5.51	9100	-52.64	20240123	4085	5.51	20240911	9100	-52.64	20240123	4085	5.51	20240911	1.23	N	300120	500	105 억	87610	N	N	N	N
160	20241002	090943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4315	-45	5	-1.03	989845	228	0.76	4360	4360	4315	5660	3055	4360	4341.43	0.42	58	4573	4466	4413	4306	4253	4440	4280	105	1300	500	2960	5	1	20860012	900	-10.98	1.96	12	0.00	-393.00	2204.00	9100	20240123	-52.58	4085	20240911	5.63	9100	-52.58	20240123	4085	5.63	20240911	9100	-52.58	20240123	4085	5.63	20240911	1.23	N	300120	500	105 억	87610	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History