KissMeData/148780/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

68 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	20241129	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1045	-40	5	-3.69	132037720	126959	56.31	1075	1084	1020	1410	760	1085	1040.00	0.31	-23109	1224	1154	1092	1022	960	1123	991	157	325	500	650	1	1	31445725	329	45.43	2.67	12	0.40	23.00	392.00	2180	20240124	-52.06	900	20241114	16.11	2180	-52.06	20240124	900	16.11	20241114	2180	-52.06	20240124	900	16.11	20241114	0.63	N	148780	500	157 억	96737	N	N	N	N
3	20241129	150951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1035	-50	5	-4.61	127207434	122307	54.25	1075	1084	1020	1410	760	1085	1040.07	0.31	-21809	1224	1154	1092	1022	960	1123	991	157	325	500	650	1	1	31445725	325	45.00	2.64	12	0.39	23.00	392.00	2180	20240124	-52.52	900	20241114	15.00	2180	-52.52	20240124	900	15.00	20241114	2180	-52.52	20240124	900	15.00	20241114	0.63	N	148780	500	157 억	96737	N	N	N	N
4	20241129	140955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1028	-57	5	-5.25	77300091	74695	33.13	1075	1075	1020	1410	760	1085	1034.88	0.31	-1697	1224	1154	1092	1022	960	1123	991	157	325	500	650	1	1	31445725	323	44.70	2.62	12	0.24	23.00	392.00	2180	20240124	-52.84	900	20241114	14.22	2180	-52.84	20240124	900	14.22	20241114	2180	-52.84	20240124	900	14.22	20241114	0.63	N	148780	500	157 억	96737	N	N	N	N
5	20241129	130951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1031	-54	5	-4.98	69700983	67294	29.85	1075	1075	1027	1410	760	1085	1035.77	0.31	-1962	1224	1154	1092	1022	960	1123	991	157	325	500	650	1	1	31445725	324	44.83	2.63	12	0.21	23.00	392.00	2180	20240124	-52.71	900	20241114	14.56	2180	-52.71	20240124	900	14.56	20241114	2180	-52.71	20240124	900	14.56	20241114	0.63	N	148780	500	157 억	96737	N	N	N	N
6	20241129	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1037	-48	5	-4.42	56783406	54753	24.29	1075	1075	1028	1410	760	1085	1037.08	0.31	-3347	1224	1154	1092	1022	960	1123	991	157	325	500	650	1	1	31445725	326	45.09	2.65	12	0.17	23.00	392.00	2180	20240124	-52.43	900	20241114	15.22	2180	-52.43	20240124	900	15.22	20241114	2180	-52.43	20240124	900	15.22	20241114	0.63	N	148780	500	157 억	96737	N	N	N	N
7	20241129	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1028	-57	5	-5.25	48316183	46521	20.63	1075	1075	1028	1410	760	1085	1038.59	0.31	-3878	1224	1154	1092	1022	960	1123	991	157	325	500	650	1	1	31445725	323	44.70	2.62	12	0.15	23.00	392.00	2180	20240124	-52.84	900	20241114	14.22	2180	-52.84	20240124	900	14.22	20241114	2180	-52.84	20240124	900	14.22	20241114	0.63	N	148780	500	157 억	96737	N	N	N	N
8	20241129	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1037	-48	5	-4.42	25564131	24568	10.90	1075	1075	1030	1410	760	1085	1040.55	0.31	-635	1224	1154	1092	1022	960	1123	991	157	325	500	650	1	1	31445725	326	45.09	2.65	12	0.08	23.00	392.00	2180	20240124	-52.43	900	20241114	15.22	2180	-52.43	20240124	900	15.22	20241114	2180	-52.43	20240124	900	15.22	20241114	0.63	N	148780	500	157 억	96737	N	N	N	N
9	20241129	090952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1039	-46	5	-4.24	6566834	6310	2.80	1075	1075	1030	1410	760	1085	1040.70	0.31	-532	1224	1154	1092	1022	960	1123	991	157	325	500	650	1	1	31445725	327	45.17	2.65	12	0.02	23.00	392.00	2180	20240124	-52.34	900	20241114	15.44	2180	-52.34	20240124	900	15.44	20241114	2180	-52.34	20240124	900	15.44	20241114	0.63	N	148780	500	157 억	96737	N	N	N	N
10	20241128	160939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1085	14	2	1.31	245789925	225384	73.78	1090	1162	1030	1392	750	1071	1090.54	0.31	-591	1173	1121	1063	1011	953	1148	1038	157	321	500	640	1	1	31445725	341	47.17	2.77	12	0.72	23.00	392.00	2180	20240124	-50.23	900	20241114	20.56	2180	-50.23	20240124	900	20.56	20241114	2180	-50.23	20240124	900	20.56	20241114	0.62	N	148780	500	157 억	97328	N	N	N	N
11	20241128	150957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1039	-32	5	-2.99	237126006	217259	71.12	1090	1162	1030	1392	750	1071	1091.44	0.31	2771	1173	1121	1063	1011	953	1148	1038	157	321	500	640	1	1	31445725	327	45.17	2.65	12	0.69	23.00	392.00	2180	20240124	-52.34	900	20241114	15.44	2180	-52.34	20240124	900	15.44	20241114	2180	-52.34	20240124	900	15.44	20241114	0.62	N	148780	500	157 억	97328	N	N	N	N
12	20241128	140954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1045	-26	5	-2.43	222066306	202787	66.38	1090	1162	1030	1392	750	1071	1095.07	0.31	1551	1173	1121	1063	1011	953	1148	1038	157	321	500	640	1	1	31445725	329	45.43	2.67	12	0.64	23.00	392.00	2180	20240124	-52.06	900	20241114	16.11	2180	-52.06	20240124	900	16.11	20241114	2180	-52.06	20240124	900	16.11	20241114	0.62	N	148780	500	157 억	97328	N	N	N	N
13	20241128	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1046	-25	5	-2.33	202832878	184412	60.36	1090	1162	1039	1392	750	1071	1099.89	0.31	1897	1173	1121	1063	1011	953	1148	1038	157	321	500	640	1	1	31445725	329	45.48	2.67	12	0.59	23.00	392.00	2180	20240124	-52.02	900	20241114	16.22	2180	-52.02	20240124	900	16.22	20241114	2180	-52.02	20240124	900	16.22	20241114	0.62	N	148780	500	157 억	97328	N	N	N	N
14	20241128	120957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1078	7	2	0.65	174504751	157651	51.60	1090	1162	1071	1392	750	1071	1106.91	0.31	-72	1173	1121	1063	1011	953	1148	1038	157	321	500	640	1	1	31445725	339	46.87	2.75	12	0.50	23.00	392.00	2180	20240124	-50.55	900	20241114	19.78	2180	-50.55	20240124	900	19.78	20241114	2180	-50.55	20240124	900	19.78	20241114	0.62	N	148780	500	157 억	97328	N	N	N	N
15	20241128	110958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1160	89	2	8.31	120851862	109343	35.79	1090	1160	1071	1392	750	1071	1105.25	0.31	926	1173	1121	1063	1011	953	1148	1038	157	321	500	640	1	1	31445725	365	50.43	2.96	12	0.35	23.00	392.00	2180	20240124	-46.79	900	20241114	28.89	2180	-46.79	20240124	900	28.89	20241114	2180	-46.79	20240124	900	28.89	20241114	0.62	N	148780	500	157 억	97328	N	N	N	N
16	20241128	100955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1080	9	2	0.84	45751277	42595	13.94	1090	1090	1071	1392	750	1071	1074.10	0.31	2475	1173	1121	1063	1011	953	1148	1038	157	321	500	640	1	1	31445725	340	46.96	2.76	12	0.14	23.00	392.00	2180	20240124	-50.46	900	20241114	20.00	2180	-50.46	20240124	900	20.00	20241114	2180	-50.46	20240124	900	20.00	20241114	0.62	N	148780	500	157 억	97328	N	N	N	N
17	20241128	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1072	1	2	0.09	31573729	29422	9.63	1090	1090	1071	1392	750	1071	1073.13	0.31	1439	1173	1121	1063	1011	953	1148	1038	157	321	500	640	1	1	31445725	337	46.61	2.73	12	0.09	23.00	392.00	2180	20240124	-50.83	900	20241114	19.11	2180	-50.83	20240124	900	19.11	20241114	2180	-50.83	20240124	900	19.11	20241114	0.62	N	148780	500	157 억	97328	N	N	N	N
18	20241127	160930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1071	57	2	5.62	324001196	304665	896.05	1014	1115	1005	1318	710	1014	1063.47	0.32	-4769	1074	1043	994	963	914	1059	979	157	304	500	600	1	1	31445725	337	46.57	2.73	12	0.97	23.00	392.00	2180	20240124	-50.87	900	20241114	19.00	2180	-50.87	20240124	900	19.00	20241114	2180	-50.87	20240124	900	19.00	20241114	0.62	N	148780	500	157 억	101987	N	N	N	N
19	20241127	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1050	36	2	3.55	310099273	291618	857.67	1014	1115	1005	1318	710	1014	1063.37	0.32	-4776	1074	1043	994	963	914	1059	979	157	304	500	600	1	1	31445725	330	45.65	2.68	12	0.93	23.00	392.00	2180	20240124	-51.83	900	20241114	16.67	2180	-51.83	20240124	900	16.67	20241114	2180	-51.83	20240124	900	16.67	20241114	0.62	N	148780	500	157 억	101987	N	N	N	N
20	20241127	140945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1052	38	2	3.75	299639580	281645	828.34	1014	1115	1005	1318	710	1014	1063.89	0.32	-6055	1074	1043	994	963	914	1059	979	157	304	500	600	1	1	31445725	331	45.74	2.68	12	0.90	23.00	392.00	2180	20240124	-51.74	900	20241114	16.89	2180	-51.74	20240124	900	16.89	20241114	2180	-51.74	20240124	900	16.89	20241114	0.62	N	148780	500	157 억	101987	N	N	N	N
21	20241127	130940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1050	36	2	3.55	220354984	207698	610.86	1014	1115	1005	1318	710	1014	1060.94	0.32	-13908	1074	1043	994	963	914	1059	979	157	304	500	600	1	1	31445725	330	45.65	2.68	12	0.66	23.00	392.00	2180	20240124	-51.83	900	20241114	16.67	2180	-51.83	20240124	900	16.67	20241114	2180	-51.83	20240124	900	16.67	20241114	0.62	N	148780	500	157 억	101987	N	N	N	N
22	20241127	120950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1030	16	2	1.58	53456697	52208	153.55	1014	1037	1005	1318	710	1014	1023.92	0.32	-6635	1074	1043	994	963	914	1059	979	157	304	500	600	1	1	31445725	324	44.78	2.63	12	0.17	23.00	392.00	2180	20240124	-52.75	900	20241114	14.44	2180	-52.75	20240124	900	14.44	20241114	2180	-52.75	20240124	900	14.44	20241114	0.62	N	148780	500	157 억	101987	N	N	N	N
23	20241127	110946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1016	2	2	0.20	26052571	25530	75.09	1014	1037	1005	1318	710	1014	1020.47	0.32	-6575	1074	1043	994	963	914	1059	979	157	304	500	600	1	1	31445725	319	44.17	2.59	12	0.08	23.00	392.00	2180	20240124	-53.39	900	20241114	12.89	2180	-53.39	20240124	900	12.89	20241114	2180	-53.39	20240124	900	12.89	20241114	0.62	N	148780	500	157 억	101987	N	N	N	N
24	20241127	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1007	-7	5	-0.69	21689198	21212	62.39	1014	1037	1007	1318	710	1014	1022.50	0.32	-6377	1074	1043	994	963	914	1059	979	157	304	500	600	1	1	31445725	317	43.78	2.57	12	0.07	23.00	392.00	2180	20240124	-53.81	900	20241114	11.89	2180	-53.81	20240124	900	11.89	20241114	2180	-53.81	20240124	900	11.89	20241114	0.62	N	148780	500	157 억	101987	N	N	N	N
25	20241127	090945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1016	2	2	0.20	2199700	2169	6.38	1014	1037	1014	1318	710	1014	1014.15	0.32	-1414	1074	1043	994	963	914	1059	979	157	304	500	600	1	1	31445725	319	44.17	2.59	12	0.01	23.00	392.00	2180	20240124	-53.39	900	20241114	12.89	2180	-53.39	20240124	900	12.89	20241114	2180	-53.39	20240124	900	12.89	20241114	0.62	N	148780	500	157 억	101987	N	N	N	N
26	20241126	160932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1014	1	2	0.10	34259220	33937	70.23	1013	1025	945	1316	710	1013	1009.49	0.33	-1566	1045	1028	1001	984	957	1037	993	157	303	500	600	1	1	31445725	319	44.09	2.59	12	0.11	23.00	392.00	2180	20240124	-53.49	900	20241114	12.67	2180	-53.49	20240124	900	12.67	20241114	2180	-53.49	20240124	900	12.67	20241114	0.59	N	148780	500	157 억	103553	N	N	N	N
27	20241126	150940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1020	7	2	0.69	30370039	30103	62.30	1013	1025	945	1316	710	1013	1008.87	0.33	-2564	1045	1028	1001	984	957	1037	993	157	303	500	600	1	1	31445725	321	44.35	2.60	12	0.10	23.00	392.00	2180	20240124	-53.21	900	20241114	13.33	2180	-53.21	20240124	900	13.33	20241114	2180	-53.21	20240124	900	13.33	20241114	0.59	N	148780	500	157 억	103553	N	N	N	N
28	20241126	140941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1018	5	2	0.49	28022626	27797	57.52	1013	1025	945	1316	710	1013	1008.12	0.33	-2599	1045	1028	1001	984	957	1037	993	157	303	500	600	1	1	31445725	320	44.26	2.60	12	0.09	23.00	392.00	2180	20240124	-53.30	900	20241114	13.11	2180	-53.30	20240124	900	13.11	20241114	2180	-53.30	20240124	900	13.11	20241114	0.59	N	148780	500	157 억	103553	N	N	N	N
29	20241126	130938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1017	4	2	0.39	18176905	18128	37.52	1013	1025	945	1316	710	1013	1002.70	0.33	-2131	1045	1028	1001	984	957	1037	993	157	303	500	600	1	1	31445725	320	44.22	2.59	12	0.06	23.00	392.00	2180	20240124	-53.35	900	20241114	13.00	2180	-53.35	20240124	900	13.00	20241114	2180	-53.35	20240124	900	13.00	20241114	0.59	N	148780	500	157 억	103553	N	N	N	N
30	20241126	120943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1004	-9	5	-0.89	13950902	13940	28.85	1013	1025	945	1316	710	1013	1000.78	0.33	-1127	1045	1028	1001	984	957	1037	993	157	303	500	600	1	1	31445725	316	43.65	2.56	12	0.04	23.00	392.00	2180	20240124	-53.94	900	20241114	11.56	2180	-53.94	20240124	900	11.56	20241114	2180	-53.94	20240124	900	11.56	20241114	0.59	N	148780	500	157 억	103553	N	N	N	N
31	20241126	110948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	997	-16	5	-1.58	13806135	13796	28.55	1013	1025	945	1316	710	1013	1000.73	0.33	-1120	1045	1028	1001	984	957	1037	993	157	303	500	600	1	1	31445725	314	43.35	2.54	12	0.04	23.00	392.00	2180	20240124	-54.27	900	20241114	10.78	2180	-54.27	20240124	900	10.78	20241114	2180	-54.27	20240124	900	10.78	20241114	0.59	N	148780	500	157 억	103553	N	N	N	N
32	20241126	100952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	992	-21	5	-2.07	11579177	11561	23.92	1013	1025	945	1316	710	1013	1001.57	0.33	-1224	1045	1028	1001	984	957	1037	993	157	303	500	600	1	1	31445725	312	43.13	2.53	12	0.04	23.00	392.00	2180	20240124	-54.50	900	20241114	10.22	2180	-54.50	20240124	900	10.22	20241114	2180	-54.50	20240124	900	10.22	20241114	0.59	N	148780	500	157 억	103553	N	N	N	N
33	20241126	090944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1023	10	2	0.99	2333892	2299	4.76	1013	1025	1010	1316	710	1013	1015.18	0.33	-1274	1045	1028	1001	984	957	1037	993	157	303	500	600	1	1	31445725	322	44.48	2.61	12	0.01	23.00	392.00	2180	20240124	-53.07	900	20241114	13.67	2180	-53.07	20240124	900	13.67	20241114	2180	-53.07	20240124	900	13.67	20241114	0.59	N	148780	500	157 억	103553	N	N	N	N
34	20241125	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1013	37	2	3.79	47731754	48304	59.90	976	1018	974	1268	684	976	988.15	0.33	-294	1050	1012	992	954	934	1003	945	157	292	500	580	1	1	31445725	319	44.04	2.58	12	0.15	23.00	392.00	2180	20240124	-53.53	900	20241114	12.56	2180	-53.53	20240124	900	12.56	20241114	2180	-53.53	20240124	900	12.56	20241114	0.59	N	148780	500	157 억	103847	N	N	N	N
35	20241125	150938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1000	24	2	2.46	42427141	43030	53.36	976	1018	974	1268	684	976	985.99	0.33	-246	1050	1012	992	954	934	1003	945	157	292	500	580	1	1	31445725	314	43.48	2.55	12	0.14	23.00	392.00	2180	20240124	-54.13	900	20241114	11.11	2180	-54.13	20240124	900	11.11	20241114	2180	-54.13	20240124	900	11.11	20241114	0.59	N	148780	500	157 억	103847	N	N	N	N
36	20241125	140935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	997	21	2	2.15	31823720	32445	40.23	976	997	974	1268	684	976	980.85	0.33	-1218	1050	1012	992	954	934	1003	945	157	292	500	580	1	1	31445725	314	43.35	2.54	12	0.10	23.00	392.00	2180	20240124	-54.27	900	20241114	10.78	2180	-54.27	20240124	900	10.78	20241114	2180	-54.27	20240124	900	10.78	20241114	0.59	N	148780	500	157 억	103847	N	N	N	N
37	20241125	130929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	985	9	2	0.92	25976493	26551	32.92	976	990	974	1268	684	976	978.36	0.33	-849	1050	1012	992	954	934	1003	945	157	292	500	580	1	1	31445725	310	42.83	2.51	12	0.08	23.00	392.00	2180	20240124	-54.82	900	20241114	9.44	2180	-54.82	20240124	900	9.44	20241114	2180	-54.82	20240124	900	9.44	20241114	0.59	N	148780	500	157 억	103847	N	N	N	N
38	20241125	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	976	0	3	0.00	14630825	14985	18.58	976	990	974	1268	684	976	976.36	0.33	-874	1050	1012	992	954	934	1003	945	157	292	500	580	1	1	31445725	307	42.43	2.49	12	0.05	23.00	392.00	2180	20240124	-55.23	900	20241114	8.44	2180	-55.23	20240124	900	8.44	20241114	2180	-55.23	20240124	900	8.44	20241114	0.59	N	148780	500	157 억	103847	N	N	N	N
39	20241125	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	977	1	2	0.10	12987197	13302	16.50	976	990	974	1268	684	976	976.33	0.33	-711	1050	1012	992	954	934	1003	945	157	292	500	580	1	1	31445725	307	42.48	2.49	12	0.04	23.00	392.00	2180	20240124	-55.18	900	20241114	8.56	2180	-55.18	20240124	900	8.56	20241114	2180	-55.18	20240124	900	8.56	20241114	0.59	N	148780	500	157 억	103847	N	N	N	N
40	20241125	100922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	980	4	2	0.41	5174945	5288	6.56	976	990	974	1268	684	976	978.62	0.33	-743	1050	1012	992	954	934	1003	945	157	292	500	580	1	1	31445725	308	42.61	2.50	12	0.02	23.00	392.00	2180	20240124	-55.05	900	20241114	8.89	2180	-55.05	20240124	900	8.89	20241114	2180	-55.05	20240124	900	8.89	20241114	0.59	N	148780	500	157 억	103847	N	N	N	N
41	20241125	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	989	13	2	1.33	2419391	2467	3.06	976	990	974	1268	684	976	980.70	0.33	-733	1050	1012	992	954	934	1003	945	157	292	500	580	1	1	31445725	311	43.00	2.52	12	0.01	23.00	392.00	2180	20240124	-54.63	900	20241114	9.89	2180	-54.63	20240124	900	9.89	20241114	2180	-54.63	20240124	900	9.89	20241114	0.59	N	148780	500	157 억	103847	N	N	N	N
42	20241122	160831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	976	-19	5	-1.91	78777336	80041	445.34	995	1030	972	1293	697	995	984.46	0.33	347	1019	1006	992	979	965	1000	973	157	298	500	590	1	1	31445725	307	42.43	2.49	12	0.25	23.00	392.00	2180	20240124	-55.23	900	20241114	8.44	2180	-55.23	20240124	900	8.44	20241114	2180	-55.23	20240124	900	8.44	20241114	0.59	N	148780	500	157 억	103448	N	N	N	N
43	20241122	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	980	-15	5	-1.51	68134872	69138	384.68	995	1030	972	1293	697	995	985.49	0.33	1230	1019	1006	992	979	965	1000	973	157	298	500	590	1	1	31445725	308	42.61	2.50	12	0.22	23.00	392.00	2180	20240124	-55.05	900	20241114	8.89	2180	-55.05	20240124	900	8.89	20241114	2180	-55.05	20240124	900	8.89	20241114	0.59	N	148780	500	157 억	103448	N	N	N	N
44	20241122	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	983	-12	5	-1.21	43742132	44105	245.40	995	1030	976	1293	697	995	991.77	0.33	1366	1019	1006	992	979	965	1000	973	157	298	500	590	1	1	31445725	309	42.74	2.51	12	0.14	23.00	392.00	2180	20240124	-54.91	900	20241114	9.22	2180	-54.91	20240124	900	9.22	20241114	2180	-54.91	20240124	900	9.22	20241114	0.59	N	148780	500	157 억	103448	N	N	N	N
45	20241122	130841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	990	-5	5	-0.50	29267317	29320	163.13	995	1030	980	1293	697	995	998.20	0.33	-201	1019	1006	992	979	965	1000	973	157	298	500	590	1	1	31445725	311	43.04	2.53	12	0.09	23.00	392.00	2180	20240124	-54.59	900	20241114	10.00	2180	-54.59	20240124	900	10.00	20241114	2180	-54.59	20240124	900	10.00	20241114	0.59	N	148780	500	157 억	103448	N	N	N	N
46	20241122	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	990	-5	5	-0.50	25362979	25356	141.08	995	1030	980	1293	697	995	1000.28	0.33	1221	1019	1006	992	979	965	1000	973	157	298	500	590	1	1	31445725	311	43.04	2.53	12	0.08	23.00	392.00	2180	20240124	-54.59	900	20241114	10.00	2180	-54.59	20240124	900	10.00	20241114	2180	-54.59	20240124	900	10.00	20241114	0.59	N	148780	500	157 억	103448	N	N	N	N
47	20241122	110838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	996	1	2	0.10	23682812	23657	131.63	995	1030	980	1293	697	995	1001.09	0.33	1488	1019	1006	992	979	965	1000	973	157	298	500	590	1	1	31445725	313	43.30	2.54	12	0.08	23.00	392.00	2180	20240124	-54.31	900	20241114	10.67	2180	-54.31	20240124	900	10.67	20241114	2180	-54.31	20240124	900	10.67	20241114	0.59	N	148780	500	157 억	103448	N	N	N	N
48	20241122	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1007	12	2	1.21	22099445	22059	122.73	995	1030	980	1293	697	995	1001.83	0.33	1509	1019	1006	992	979	965	1000	973	157	298	500	590	1	1	31445725	317	43.78	2.57	12	0.07	23.00	392.00	2180	20240124	-53.81	900	20241114	11.89	2180	-53.81	20240124	900	11.89	20241114	2180	-53.81	20240124	900	11.89	20241114	0.59	N	148780	500	157 억	103448	N	N	N	N
49	20241122	090847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	987	-8	5	-0.80	1314617	1330	7.40	995	995	980	1293	697	995	988.43	0.33	126	1019	1006	992	979	965	1000	973	157	298	500	590	1	1	31445725	310	42.91	2.52	12	0.00	23.00	392.00	2180	20240124	-54.72	900	20241114	9.67	2180	-54.72	20240124	900	9.67	20241114	2180	-54.72	20240124	900	9.67	20241114	0.59	N	148780	500	157 억	103448	N	N	N	N
50	20241121	160837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	995	-3	5	-0.30	17737887	17972	52.85	1005	1005	978	1297	699	998	986.97	0.34	-2666	1043	1020	997	974	951	1032	986	157	299	500	590	1	1	31445725	313	43.26	2.54	12	0.06	23.00	392.00	2180	20240124	-54.36	900	20241114	10.56	2180	-54.36	20240124	900	10.56	20241114	2180	-54.36	20240124	900	10.56	20241114	0.59	N	148780	500	157 억	106114	N	N	N	N
51	20241121	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	991	-7	5	-0.70	14811178	15029	44.20	1005	1005	978	1297	699	998	985.51	0.34	-2296	1043	1020	997	974	951	1032	986	157	299	500	590	1	1	31445725	312	43.09	2.53	12	0.05	23.00	392.00	2180	20240124	-54.54	900	20241114	10.11	2180	-54.54	20240124	900	10.11	20241114	2180	-54.54	20240124	900	10.11	20241114	0.59	N	148780	500	157 억	106114	N	N	N	N
52	20241121	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	983	-15	5	-1.50	9870948	10000	29.41	1005	1005	978	1297	699	998	987.09	0.34	-931	1043	1020	997	974	951	1032	986	157	299	500	590	1	1	31445725	309	42.74	2.51	12	0.03	23.00	392.00	2180	20240124	-54.91	900	20241114	9.22	2180	-54.91	20240124	900	9.22	20241114	2180	-54.91	20240124	900	9.22	20241114	0.59	N	148780	500	157 억	106114	N	N	N	N
53	20241121	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	990	-8	5	-0.80	7663302	7745	22.78	1005	1005	978	1297	699	998	989.45	0.34	-413	1043	1020	997	974	951	1032	986	157	299	500	590	1	1	31445725	311	43.04	2.53	12	0.02	23.00	392.00	2180	20240124	-54.59	900	20241114	10.00	2180	-54.59	20240124	900	10.00	20241114	2180	-54.59	20240124	900	10.00	20241114	0.59	N	148780	500	157 억	106114	N	N	N	N
54	20241121	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	991	-7	5	-0.70	7285568	7362	21.65	1005	1005	978	1297	699	998	989.62	0.34	-393	1043	1020	997	974	951	1032	986	157	299	500	590	1	1	31445725	312	43.09	2.53	12	0.02	23.00	392.00	2180	20240124	-54.54	900	20241114	10.11	2180	-54.54	20240124	900	10.11	20241114	2180	-54.54	20240124	900	10.11	20241114	0.59	N	148780	500	157 억	106114	N	N	N	N
55	20241121	110850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	992	-6	5	-0.60	2644256	2659	7.82	1005	1005	987	1297	699	998	994.46	0.34	-230	1043	1020	997	974	951	1032	986	157	299	500	590	1	1	31445725	312	43.13	2.53	12	0.01	23.00	392.00	2180	20240124	-54.50	900	20241114	10.22	2180	-54.50	20240124	900	10.22	20241114	2180	-54.50	20240124	900	10.22	20241114	0.59	N	148780	500	157 억	106114	N	N	N	N
56	20241121	100851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	996	-2	5	-0.20	1750127	1755	5.16	1005	1005	990	1297	699	998	997.22	0.34	172	1043	1020	997	974	951	1032	986	157	299	500	590	1	1	31445725	313	43.30	2.54	12	0.01	23.00	392.00	2180	20240124	-54.31	900	20241114	10.67	2180	-54.31	20240124	900	10.67	20241114	2180	-54.31	20240124	900	10.67	20241114	0.59	N	148780	500	157 억	106114	N	N	N	N
57	20241121	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1004	6	2	0.60	524247	522	1.54	1005	1005	998	1297	699	998	1004.30	0.34	-122	1043	1020	997	974	951	1032	986	157	299	500	590	1	1	31445725	316	43.65	2.56	12	0.00	23.00	392.00	2180	20240124	-53.94	900	20241114	11.56	2180	-53.94	20240124	900	11.56	20241114	2180	-53.94	20240124	900	11.56	20241114	0.59	N	148780	500	157 억	106114	N	N	N	N
58	20241120	160844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	998	8	2	0.81	33787123	33980	91.44	990	1020	974	1287	693	990	994.32	0.39	-16201	1047	1018	997	968	947	1008	958	157	297	500	590	1	1	31445725	314	43.39	2.55	12	0.11	23.00	392.00	2180	20240124	-54.22	900	20241114	10.89	2180	-54.22	20240124	900	10.89	20241114	2180	-54.22	20240124	900	10.89	20241114	0.59	N	148780	500	157 억	122315	N	N	N	N
59	20241120	150854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	998	8	2	0.81	33459793	33652	90.55	990	1020	974	1287	693	990	994.29	0.39	-16187	1047	1018	997	968	947	1008	958	157	297	500	590	1	1	31445725	314	43.39	2.55	12	0.11	23.00	392.00	2180	20240124	-54.22	900	20241114	10.89	2180	-54.22	20240124	900	10.89	20241114	2180	-54.22	20240124	900	10.89	20241114	0.59	N	148780	500	157 억	122315	N	N	N	N
60	20241120	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1002	12	2	1.21	28617447	28800	77.50	990	1020	974	1287	693	990	993.66	0.39	-11848	1047	1018	997	968	947	1008	958	157	297	500	590	1	1	31445725	315	43.57	2.56	12	0.09	23.00	392.00	2180	20240124	-54.04	900	20241114	11.33	2180	-54.04	20240124	900	11.33	20241114	2180	-54.04	20240124	900	11.33	20241114	0.59	N	148780	500	157 억	122315	N	N	N	N
61	20241120	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1002	12	2	1.21	28580407	28763	77.40	990	1020	974	1287	693	990	993.65	0.39	-11851	1047	1018	997	968	947	1008	958	157	297	500	590	1	1	31445725	315	43.57	2.56	12	0.09	23.00	392.00	2180	20240124	-54.04	900	20241114	11.33	2180	-54.04	20240124	900	11.33	20241114	2180	-54.04	20240124	900	11.33	20241114	0.59	N	148780	500	157 억	122315	N	N	N	N
62	20241120	120857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	993	3	2	0.30	22099045	22290	59.98	990	1020	974	1287	693	990	991.43	0.39	-11040	1047	1018	997	968	947	1008	958	157	297	500	590	1	1	31445725	312	43.17	2.53	12	0.07	23.00	392.00	2180	20240124	-54.45	900	20241114	10.33	2180	-54.45	20240124	900	10.33	20241114	2180	-54.45	20240124	900	10.33	20241114	0.59	N	148780	500	157 억	122315	N	N	N	N
63	20241120	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1005	15	2	1.52	21253057	21440	57.69	990	1020	974	1287	693	990	991.28	0.39	-10757	1047	1018	997	968	947	1008	958	157	297	500	590	1	1	31445725	316	43.70	2.56	12	0.07	23.00	392.00	2180	20240124	-53.90	900	20241114	11.67	2180	-53.90	20240124	900	11.67	20241114	2180	-53.90	20240124	900	11.67	20241114	0.59	N	148780	500	157 억	122315	N	N	N	N
64	20241120	100858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	995	5	2	0.51	18787170	18954	51.00	990	1020	974	1287	693	990	991.20	0.39	-10381	1047	1018	997	968	947	1008	958	157	297	500	590	1	1	31445725	313	43.26	2.54	12	0.06	23.00	392.00	2180	20240124	-54.36	900	20241114	10.56	2180	-54.36	20240124	900	10.56	20241114	2180	-54.36	20240124	900	10.56	20241114	0.59	N	148780	500	157 억	122315	N	N	N	N
65	20241120	090856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	980	-10	5	-1.01	3507150	3546	9.54	990	990	980	1287	693	990	989.04	0.39	-3186	1047	1018	997	968	947	1008	958	157	297	500	590	1	1	31445725	308	42.61	2.50	12	0.01	23.00	392.00	2180	20240124	-55.05	900	20241114	8.89	2180	-55.05	20240124	900	8.89	20241114	2180	-55.05	20240124	900	8.89	20241114	0.59	N	148780	500	157 억	122315	N	N	N	N
66	20241119	160808	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	990	-16	5	-1.59	36881423	37012	211.87	1000	1026	976	1307	705	1006	996.47	0.41	-6297	1039	1022	1003	986	967	1031	995	157	301	500	600	1	1	31445725	311	43.04	2.53	12	0.12	23.00	392.00	2180	20240124	-54.59	871	20231110	13.66	2180	-54.59	20240124	900	10.00	20241114	2180	-54.59	20240124	900	10.00	20241114	0.59	N	148780	500	157 억	128612	N	N	N	N
67	20241119	150822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	992	-14	5	-1.39	35138811	35252	201.80	1000	1026	976	1307	705	1006	996.79	0.41	-4848	1039	1022	1003	986	967	1031	995	157	301	500	600	1	1	31445725	312	43.13	2.53	12	0.11	23.00	392.00	2180	20240124	-54.50	871	20231110	13.89	2180	-54.50	20240124	900	10.22	20241114	2180	-54.50	20240124	900	10.22	20241114	0.59	N	148780	500	157 억	128612	N	N	N	N
68	20241119	140821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	992	-14	5	-1.39	34581000	34689	198.57	1000	1026	976	1307	705	1006	996.89	0.41	-4529	1039	1022	1003	986	967	1031	995	157	301	500	600	1	1	31445725	312	43.13	2.53	12	0.11	23.00	392.00	2180	20240124	-54.50	871	20231110	13.89	2180	-54.50	20240124	900	10.22	20241114	2180	-54.50	20240124	900	10.22	20241114	0.59	N	148780	500	157 억	128612	N	N	N	N
69	20241119	130824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	998	-8	5	-0.80	16853192	16775	96.03	1000	1026	996	1307	705	1006	1004.66	0.41	-5244	1039	1022	1003	986	967	1031	995	157	301	500	600	1	1	31445725	314	43.39	2.55	12	0.05	23.00	392.00	2180	20240124	-54.22	871	20231110	14.58	2180	-54.22	20240124	900	10.89	20241114	2180	-54.22	20240124	900	10.89	20241114	0.59	N	148780	500	157 억	128612	N	N	N	N
70	20241119	120815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1006	0	3	0.00	14957273	14877	85.16	1000	1026	999	1307	705	1006	1005.40	0.41	-4610	1039	1022	1003	986	967	1031	995	157	301	500	600	1	1	31445725	316	43.74	2.57	12	0.05	23.00	392.00	2180	20240124	-53.85	871	20231110	15.50	2180	-53.85	20240124	900	11.78	20241114	2180	-53.85	20240124	900	11.78	20241114	0.59	N	148780	500	157 억	128612	N	N	N	N
71	20241119	110824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1009	3	2	0.30	11981607	11915	68.21	1000	1026	999	1307	705	1006	1005.59	0.41	-3142	1039	1022	1003	986	967	1031	995	157	301	500	600	1	1	31445725	317	43.87	2.57	12	0.04	23.00	392.00	2180	20240124	-53.72	871	20231110	15.84	2180	-53.72	20240124	900	12.11	20241114	2180	-53.72	20240124	900	12.11	20241114	0.59	N	148780	500	157 억	128612	N	N	N	N
72	20241119	100846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1010	4	2	0.40	7557182	7502	42.94	1000	1026	1000	1307	705	1006	1007.36	0.41	-2260	1039	1022	1003	986	967	1031	995	157	301	500	600	1	1	31445725	318	43.91	2.58	12	0.02	23.00	392.00	2180	20240124	-53.67	871	20231110	15.96	2180	-53.67	20240124	900	12.22	20241114	2180	-53.67	20240124	900	12.22	20241114	0.59	N	148780	500	157 억	128612	N	N	N	N
73	20241119	090839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1026	20	2	1.99	365026	365	2.09	1000	1026	1000	1307	705	1006	1000.07	0.41	-54	1039	1022	1003	986	967	1031	995	157	301	500	600	1	1	31445725	323	44.61	2.62	12	0.00	23.00	392.00	2180	20240124	-52.94	871	20231110	17.80	2180	-52.94	20240124	900	14.00	20241114	2180	-52.94	20240124	900	14.00	20241114	0.59	N	148780	500	157 억	128612	N	N	N	N
74	20241118	160813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1006	5	2	0.50	17336836	17339	22.25	1001	1020	984	1301	701	1001	999.88	0.41	-934	1061	1030	971	940	881	1046	956	157	300	500	600	1	1	31445725	316	43.74	2.57	12	0.06	23.00	392.00	2180	20240124	-53.85	871	20231110	15.50	2180	-53.85	20240124	900	11.78	20241114	2180	-53.85	20240124	900	11.78	20241114	0.59	N	148780	500	157 억	129472	N	N	N	N
75	20241118	150822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1006	5	2	0.50	15912034	15922	20.44	1001	1020	984	1301	701	1001	999.37	0.41	-929	1061	1030	971	940	881	1046	956	157	300	500	600	1	1	31445725	316	43.74	2.57	12	0.05	23.00	392.00	2180	20240124	-53.85	871	20231110	15.50	2180	-53.85	20240124	900	11.78	20241114	2180	-53.85	20240124	900	11.78	20241114	0.59	N	148780	500	157 억	129472	N	N	N	N
76	20241118	140824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1005	4	2	0.40	14173634	14183	18.20	1001	1020	984	1301	701	1001	999.34	0.41	-452	1061	1030	971	940	881	1046	956	157	300	500	600	1	1	31445725	316	43.70	2.56	12	0.05	23.00	392.00	2180	20240124	-53.90	871	20231110	15.38	2180	-53.90	20240124	900	11.67	20241114	2180	-53.90	20240124	900	11.67	20241114	0.59	N	148780	500	157 억	129472	N	N	N	N
77	20241118	130821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1005	4	2	0.40	14018912	14029	18.01	1001	1020	984	1301	701	1001	999.28	0.41	-306	1061	1030	971	940	881	1046	956	157	300	500	600	1	1	31445725	316	43.70	2.56	12	0.04	23.00	392.00	2180	20240124	-53.90	871	20231110	15.38	2180	-53.90	20240124	900	11.67	20241114	2180	-53.90	20240124	900	11.67	20241114	0.59	N	148780	500	157 억	129472	N	N	N	N
78	20241118	120823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1006	5	2	0.50	13873890	13884	17.82	1001	1020	984	1301	701	1001	999.27	0.41	-303	1061	1030	971	940	881	1046	956	157	300	500	600	1	1	31445725	316	43.74	2.57	12	0.04	23.00	392.00	2180	20240124	-53.85	871	20231110	15.50	2180	-53.85	20240124	900	11.78	20241114	2180	-53.85	20240124	900	11.78	20241114	0.59	N	148780	500	157 억	129472	N	N	N	N
79	20241118	110824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1006	5	2	0.50	12784585	12795	16.42	1001	1020	984	1301	701	1001	999.19	0.41	-695	1061	1030	971	940	881	1046	956	157	300	500	600	1	1	31445725	316	43.74	2.57	12	0.04	23.00	392.00	2180	20240124	-53.85	871	20231110	15.50	2180	-53.85	20240124	900	11.78	20241114	2180	-53.85	20240124	900	11.78	20241114	0.59	N	148780	500	157 억	129472	N	N	N	N
80	20241118	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1003	2	2	0.20	7313112	7321	9.40	1001	1020	984	1301	701	1001	998.92	0.41	43	1061	1030	971	940	881	1046	956	157	300	500	600	1	1	31445725	315	43.61	2.56	12	0.02	23.00	392.00	2180	20240124	-53.99	871	20231110	15.15	2180	-53.99	20240124	900	11.44	20241114	2180	-53.99	20240124	900	11.44	20241114	0.59	N	148780	500	157 억	129472	N	N	N	N
81	20241118	090813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	998	-3	5	-0.30	733678	734	0.94	1001	1001	998	1301	701	1001	999.56	0.41	-33	1061	1030	971	940	881	1046	956	157	300	500	600	1	1	31445725	314	43.39	2.55	12	0.00	23.00	392.00	2180	20240124	-54.22	871	20231110	14.58	2180	-54.22	20240124	900	10.89	20241114	2180	-54.22	20240124	900	10.89	20241114	0.59	N	148780	500	157 억	129472	N	N	N	N
82	20241115	160841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1001	37	2	3.84	74512864	77914	63.00	912	1002	912	1253	675	964	956.35	0.42	-5027	1041	1002	951	912	861	977	887	157	289	500	570	1	1	31445725	315	43.52	2.55	12	0.25	23.00	392.00	2180	20240124	-54.08	871	20231110	14.93	2180	-54.08	20240124	900	11.22	20241114	2180	-54.08	20240124	900	11.22	20241114	0.57	N	148780	500	157 억	133338	N	N	N	N
83	20241115	150907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	986	22	2	2.28	72143142	75520	61.06	912	1002	912	1253	675	964	955.29	0.42	-4589	1041	1002	951	912	861	977	887	157	289	500	570	1	1	31445725	310	42.87	2.52	12	0.24	23.00	392.00	2180	20240124	-54.77	871	20231110	13.20	2180	-54.77	20240124	900	9.56	20241114	2180	-54.77	20240124	900	9.56	20241114	0.57	N	148780	500	157 억	133338	N	N	N	N
84	20241115	140856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	979	15	2	1.56	56655949	59967	48.48	912	979	912	1253	675	964	944.79	0.42	-4975	1041	1002	951	912	861	977	887	157	289	500	570	1	1	31445725	308	42.57	2.50	12	0.19	23.00	392.00	2180	20240124	-55.09	871	20231110	12.40	2180	-55.09	20240124	900	8.78	20241114	2180	-55.09	20240124	900	8.78	20241114	0.57	N	148780	500	157 억	133338	N	N	N	N
85	20241115	130857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	967	3	2	0.31	33797152	36195	29.26	912	974	912	1253	675	964	933.75	0.42	-4093	1041	1002	951	912	861	977	887	157	289	500	570	1	1	31445725	304	42.04	2.47	12	0.12	23.00	392.00	2180	20240124	-55.64	871	20231110	11.02	2180	-55.64	20240124	900	7.44	20241114	2180	-55.64	20240124	900	7.44	20241114	0.57	N	148780	500	157 억	133338	N	N	N	N
86	20241115	120900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	970	6	2	0.62	33369426	35749	28.90	912	974	912	1253	675	964	933.44	0.42	-4102	1041	1002	951	912	861	977	887	157	289	500	570	1	1	31445725	305	42.17	2.47	12	0.11	23.00	392.00	2180	20240124	-55.50	871	20231110	11.37	2180	-55.50	20240124	900	7.78	20241114	2180	-55.50	20240124	900	7.78	20241114	0.57	N	148780	500	157 억	133338	N	N	N	N
87	20241115	110838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	950	-14	5	-1.45	31303458	33582	27.15	912	974	912	1253	675	964	932.15	0.42	-3845	1041	1002	951	912	861	977	887	157	289	500	570	1	1	31445725	299	41.30	2.42	12	0.11	23.00	392.00	2180	20240124	-56.42	871	20231110	9.07	2180	-56.42	20240124	900	5.56	20241114	2180	-56.42	20240124	900	5.56	20241114	0.57	N	148780	500	157 억	133338	N	N	N	N
88	20241115	100838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	952	-12	5	-1.24	27659662	29711	24.02	912	974	912	1253	675	964	930.96	0.42	-2278	1041	1002	951	912	861	977	887	157	289	500	570	1	1	31445725	299	41.39	2.43	12	0.09	23.00	392.00	2180	20240124	-56.33	871	20231110	9.30	2180	-56.33	20240124	900	5.78	20241114	2180	-56.33	20240124	900	5.78	20241114	0.57	N	148780	500	157 억	133338	N	N	N	N
89	20241115	090806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	948	-16	5	-1.66	4260126	4655	3.76	912	964	912	1253	675	964	915.17	0.42	-266	1041	1002	951	912	861	977	887	157	289	500	570	1	1	31445725	298	41.22	2.42	12	0.01	23.00	392.00	2180	20240124	-56.51	871	20231110	8.84	2180	-56.51	20240124	900	5.33	20241114	2180	-56.51	20240124	900	5.33	20241114	0.57	N	148780	500	157 억	133338	N	N	N	N
90	20241114	160832	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	955	-17	5	-1.75	112850811	119968	109.10	972	990	900	1263	681	972	940.67	0.42	611	1040	1006	976	942	912	991	927	157	291	500	580	1	1	31445725	300	41.52	2.44	12	0.38	23.00	392.00	2180	20240124	-56.19	871	20231110	9.64	2180	-56.19	20240124	900	6.11	20241114	2180	-56.19	20240124	900	6.11	20241114	0.56	N	148780	500	157 억	133233	N	N	N	N
91	20241114	150838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	933	-39	5	-4.01	83854685	88403	80.39	972	990	926	1263	681	972	948.55	0.42	-1922	1040	1006	976	942	912	991	927	157	291	500	580	1	1	31445725	293	40.57	2.38	12	0.28	23.00	392.00	2180	20240124	-57.20	871	20231110	7.12	2180	-57.20	20240124	908	2.75	20240805	2180	-57.20	20240124	908	2.75	20240805	0.56	N	148780	500	157 억	133233	N	N	N	N
92	20241114	140831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	952	-20	5	-2.06	60063184	62991	57.28	972	990	942	1263	681	972	953.52	0.42	159	1040	1006	976	942	912	991	927	157	291	500	580	1	1	31445725	299	41.39	2.43	12	0.20	23.00	392.00	2180	20240124	-56.33	871	20231110	9.30	2180	-56.33	20240124	908	4.85	20240805	2180	-56.33	20240124	908	4.85	20240805	0.56	N	148780	500	157 억	133233	N	N	N	N
93	20241114	130832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	955	-17	5	-1.75	57900555	60722	55.22	972	990	942	1263	681	972	953.54	0.42	19	1040	1006	976	942	912	991	927	157	291	500	580	1	1	31445725	300	41.52	2.44	12	0.19	23.00	392.00	2180	20240124	-56.19	871	20231110	9.64	2180	-56.19	20240124	908	5.18	20240805	2180	-56.19	20240124	908	5.18	20240805	0.56	N	148780	500	157 억	133233	N	N	N	N
94	20241114	120830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	962	-10	5	-1.03	25087876	26031	23.67	972	990	945	1263	681	972	963.77	0.42	-980	1040	1006	976	942	912	991	927	157	291	500	580	1	1	31445725	303	41.83	2.45	12	0.08	23.00	392.00	2180	20240124	-55.87	871	20231110	10.45	2180	-55.87	20240124	908	5.95	20240805	2180	-55.87	20240124	908	5.95	20240805	0.56	N	148780	500	157 억	133233	N	N	N	N
95	20241114	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	984	12	2	1.23	16692429	17305	15.74	972	990	950	1263	681	972	964.60	0.42	2130	1040	1006	976	942	912	991	927	157	291	500	580	1	1	31445725	309	42.78	2.51	12	0.06	23.00	392.00	2180	20240124	-54.86	871	20231110	12.97	2180	-54.86	20240124	908	8.37	20240805	2180	-54.86	20240124	908	8.37	20240805	0.56	N	148780	500	157 억	133233	N	N	N	N
96	20241114	100849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	965	-7	5	-0.72	3855421	3978	3.62	972	990	965	1263	681	972	969.19	0.42	872	1040	1006	976	942	912	991	927	157	291	500	580	1	1	31445725	303	41.96	2.46	12	0.01	23.00	392.00	2180	20240124	-55.73	871	20231110	10.79	2180	-55.73	20240124	908	6.28	20240805	2180	-55.73	20240124	908	6.28	20240805	0.56	N	148780	500	157 억	133233	N	N	N	N
97	20241114	090825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	972	0	3	0.00	0	0	0.00	0	0	0	1263	681	972	0.00	0.42	0	1040	1006	976	942	912	991	927	157	291	500	580	1	1	31445725	306	42.26	2.48	12	0.00	23.00	392.00	2180	20240124	-55.41	871	20231110	11.60	2180	-55.41	20240124	908	7.05	20240805	2180	-55.41	20240124	908	7.05	20240805	0.56	N	148780	500	157 억	133233	N	N	N	N
98	20241113	160518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	972	-30	5	-2.99	107052010	109931	118.65	1000	1010	946	1302	702	1002	973.81	0.45	-9323	1057	1029	1010	982	963	1020	973	157	300	500	600	1	1	31445725	306	42.26	2.48	12	0.35	23.00	392.00	2180	20240124	-55.41	860	20231106	13.02	2180	-55.41	20240124	908	7.05	20240805	2180	-55.41	20240124	908	7.05	20240805	0.54	N	148780	500	157 억	142392	N	N	N	N
99	20241113	150546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	964	-38	5	-3.79	98392457	100963	108.97	1000	1010	946	1302	702	1002	974.54	0.45	-8466	1057	1029	1010	982	963	1020	973	157	300	500	600	1	1	31445725	303	41.91	2.46	12	0.32	23.00	392.00	2180	20240124	-55.78	860	20231106	12.09	2180	-55.78	20240124	908	6.17	20240805	2180	-55.78	20240124	908	6.17	20240805	0.54	N	148780	500	157 억	142392	N	N	N	N
100	20241113	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	973	-29	5	-2.89	87542139	89701	96.81	1000	1010	946	1302	702	1002	975.93	0.45	-7217	1057	1029	1010	982	963	1020	973	157	300	500	600	1	1	31445725	306	42.30	2.48	12	0.29	23.00	392.00	2180	20240124	-55.37	860	20231106	13.14	2180	-55.37	20240124	908	7.16	20240805	2180	-55.37	20240124	908	7.16	20240805	0.54	N	148780	500	157 억	142392	N	N	N	N
101	20241113	130540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	984	-18	5	-1.80	43056041	43680	47.14	1000	1010	968	1302	702	1002	985.72	0.45	-2123	1057	1029	1010	982	963	1020	973	157	300	500	600	1	1	31445725	309	42.78	2.51	12	0.14	23.00	392.00	2180	20240124	-54.86	860	20231106	14.42	2180	-54.86	20240124	908	8.37	20240805	2180	-54.86	20240124	908	8.37	20240805	0.54	N	148780	500	157 억	142392	N	N	N	N
102	20241113	120538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	994	-8	5	-0.80	17302813	17445	18.83	1000	1010	981	1302	702	1002	991.85	0.45	-1900	1057	1029	1010	982	963	1020	973	157	300	500	600	1	1	31445725	313	43.22	2.54	12	0.06	23.00	392.00	2180	20240124	-54.40	860	20231106	15.58	2180	-54.40	20240124	908	9.47	20240805	2180	-54.40	20240124	908	9.47	20240805	0.54	N	148780	500	157 억	142392	N	N	N	N
103	20241113	110535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1000	-2	5	-0.20	13207153	13291	14.34	1000	1010	981	1302	702	1002	993.69	0.45	-2255	1057	1029	1010	982	963	1020	973	157	300	500	600	1	1	31445725	314	43.48	2.55	12	0.04	23.00	392.00	2180	20240124	-54.13	860	20231106	16.28	2180	-54.13	20240124	908	10.13	20240805	2180	-54.13	20240124	908	10.13	20240805	0.54	N	148780	500	157 억	142392	N	N	N	N
104	20241113	100536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1001	-1	5	-0.10	9554676	9625	10.39	1000	1010	981	1302	702	1002	992.69	0.45	-1671	1057	1029	1010	982	963	1020	973	157	300	500	600	1	1	31445725	315	43.52	2.55	12	0.03	23.00	392.00	2180	20240124	-54.08	860	20231106	16.40	2180	-54.08	20240124	908	10.24	20240805	2180	-54.08	20240124	908	10.24	20240805	0.54	N	148780	500	157 억	142392	N	N	N	N
105	20241113	090529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1000	-2	5	-0.20	284804	285	0.31	1000	1002	981	1302	702	1002	999.31	0.45	-107	1057	1029	1010	982	963	1020	973	157	300	500	600	1	1	31445725	314	43.48	2.55	12	0.00	23.00	392.00	2180	20240124	-54.13	860	20231106	16.28	2180	-54.13	20240124	908	10.13	20240805	2180	-54.13	20240124	908	10.13	20240805	0.54	N	148780	500	157 억	142392	N	N	N	N
106	20241112	160801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1002	-48	5	-4.57	92791765	92654	55.98	1038	1038	991	1365	735	1050	1001.49	0.49	-13553	1141	1095	1036	990	931	1066	961	157	315	500	630	1	1	31445725	315	43.57	2.56	12	0.29	23.00	392.00	2180	20240124	-54.04	860	20231106	16.51	2180	-54.04	20240124	908	10.35	20240805	2180	-54.04	20240124	908	10.35	20240805	0.54	N	148780	500	157 억	155448	N	N	N	N
107	20241112	150809	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1000	-50	5	-4.76	84745471	84610	51.12	1038	1038	991	1365	735	1050	1001.60	0.49	-12701	1141	1095	1036	990	931	1066	961	157	315	500	630	1	1	31445725	314	43.48	2.55	12	0.27	23.00	392.00	2180	20240124	-54.13	860	20231106	16.28	2180	-54.13	20240124	908	10.13	20240805	2180	-54.13	20240124	908	10.13	20240805	0.54	N	148780	500	157 억	155448	N	N	N	N
108	20241112	140813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1005	-45	5	-4.29	64959797	64732	39.11	1038	1038	991	1365	735	1050	1003.52	0.49	-5571	1141	1095	1036	990	931	1066	961	157	315	500	630	1	1	31445725	316	43.70	2.56	12	0.21	23.00	392.00	2180	20240124	-53.90	860	20231106	16.86	2180	-53.90	20240124	908	10.68	20240805	2180	-53.90	20240124	908	10.68	20240805	0.54	N	148780	500	157 억	155448	N	N	N	N
109	20241112	130811	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1010	-40	5	-3.81	53637858	53423	32.28	1038	1038	991	1365	735	1050	1004.02	0.49	-1779	1141	1095	1036	990	931	1066	961	157	315	500	630	1	1	31445725	318	43.91	2.58	12	0.17	23.00	392.00	2180	20240124	-53.67	860	20231106	17.44	2180	-53.67	20240124	908	11.23	20240805	2180	-53.67	20240124	908	11.23	20240805	0.54	N	148780	500	157 억	155448	N	N	N	N
110	20241112	120810	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1004	-46	5	-4.38	50114954	49933	30.17	1038	1038	991	1365	735	1050	1003.64	0.49	-1272	1141	1095	1036	990	931	1066	961	157	315	500	630	1	1	31445725	316	43.65	2.56	12	0.16	23.00	392.00	2180	20240124	-53.94	860	20231106	16.74	2180	-53.94	20240124	908	10.57	20240805	2180	-53.94	20240124	908	10.57	20240805	0.54	N	148780	500	157 억	155448	N	N	N	N
111	20241112	110809	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	999	-51	5	-4.86	43033600	42881	25.91	1038	1038	991	1365	735	1050	1003.56	0.49	-412	1141	1095	1036	990	931	1066	961	157	315	500	630	1	1	31445725	314	43.43	2.55	12	0.14	23.00	392.00	2180	20240124	-54.17	860	20231106	16.16	2180	-54.17	20240124	908	10.02	20240805	2180	-54.17	20240124	908	10.02	20240805	0.54	N	148780	500	157 억	155448	N	N	N	N
112	20241112	100807	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1000	-50	5	-4.76	37663237	37545	22.68	1038	1038	991	1365	735	1050	1003.15	0.49	1090	1141	1095	1036	990	931	1066	961	157	315	500	630	1	1	31445725	314	43.48	2.55	12	0.12	23.00	392.00	2180	20240124	-54.13	860	20231106	16.28	2180	-54.13	20240124	908	10.13	20240805	2180	-54.13	20240124	908	10.13	20240805	0.54	N	148780	500	157 억	155448	N	N	N	N
113	20241112	090806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1012	-38	5	-3.62	5145504	5012	3.03	1038	1038	1012	1365	735	1050	1026.64	0.49	1491	1141	1095	1036	990	931	1066	961	157	315	500	630	1	1	31445725	318	44.00	2.58	12	0.02	23.00	392.00	2180	20240124	-53.58	860	20231106	17.67	2180	-53.58	20240124	908	11.45	20240805	2180	-53.58	20240124	908	11.45	20240805	0.54	N	148780	500	157 억	155448	N	N	N	N
114	20241111	160801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1050	-13	5	-1.22	168101697	165515	678.17	1063	1082	977	1381	745	1063	1015.61	0.54	-13024	1079	1070	1060	1051	1041	1075	1056	157	318	500	630	1	1	31445725	330	45.65	2.68	12	0.53	23.00	392.00	2180	20240124	-51.83	860	20231106	22.09	2180	-51.83	20240124	908	15.64	20240805	2180	-51.83	20240124	908	15.64	20240805	0.55	N	148780	500	157 억	168261	N	N	N	N
115	20241111	150823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1029	-34	5	-3.20	137641077	136445	559.06	1063	1082	977	1381	745	1063	1008.77	0.54	-8179	1079	1070	1060	1051	1041	1075	1056	157	318	500	630	1	1	31445725	324	44.74	2.62	12	0.43	23.00	392.00	2180	20240124	-52.80	860	20231106	19.65	2180	-52.80	20240124	908	13.33	20240805	2180	-52.80	20240124	908	13.33	20240805	0.55	N	148780	500	157 억	168261	N	N	N	N
116	20241111	140813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1002	-61	5	-5.74	119619475	118519	485.61	1063	1082	977	1381	745	1063	1009.29	0.54	-5563	1079	1070	1060	1051	1041	1075	1056	157	318	500	630	1	1	31445725	315	43.57	2.56	12	0.38	23.00	392.00	2180	20240124	-54.04	860	20231106	16.51	2180	-54.04	20240124	908	10.35	20240805	2180	-54.04	20240124	908	10.35	20240805	0.55	N	148780	500	157 억	168261	N	N	N	N
117	20241111	130809	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1007	-56	5	-5.27	109833326	108696	445.37	1063	1082	977	1381	745	1063	1010.46	0.54	-4671	1079	1070	1060	1051	1041	1075	1056	157	318	500	630	1	1	31445725	317	43.78	2.57	12	0.35	23.00	392.00	2180	20240124	-53.81	860	20231106	17.09	2180	-53.81	20240124	908	10.90	20240805	2180	-53.81	20240124	908	10.90	20240805	0.55	N	148780	500	157 억	168261	N	N	N	N
118	20241111	120808	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1009	-54	5	-5.08	88307128	87063	356.73	1063	1082	977	1381	745	1063	1014.29	0.54	-5070	1079	1070	1060	1051	1041	1075	1056	157	318	500	630	1	1	31445725	317	43.87	2.57	12	0.28	23.00	392.00	2180	20240124	-53.72	860	20231106	17.33	2180	-53.72	20240124	908	11.12	20240805	2180	-53.72	20240124	908	11.12	20240805	0.55	N	148780	500	157 억	168261	N	N	N	N
119	20241111	110804	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1002	-61	5	-5.74	80002131	78839	323.03	1063	1082	977	1381	745	1063	1014.75	0.54	-3228	1079	1070	1060	1051	1041	1075	1056	157	318	500	630	1	1	31445725	315	43.57	2.56	12	0.25	23.00	392.00	2180	20240124	-54.04	860	20231106	16.51	2180	-54.04	20240124	908	10.35	20240805	2180	-54.04	20240124	908	10.35	20240805	0.55	N	148780	500	157 억	168261	N	N	N	N
120	20241111	100801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	986	-77	5	-7.24	47602924	46593	190.91	1063	1082	984	1381	745	1063	1021.68	0.54	-2304	1079	1070	1060	1051	1041	1075	1056	157	318	500	630	1	1	31445725	310	42.87	2.52	12	0.15	23.00	392.00	2180	20240124	-54.77	860	20231106	14.65	2180	-54.77	20240124	908	8.59	20240805	2180	-54.77	20240124	908	8.59	20240805	0.55	N	148780	500	157 억	168261	N	N	N	N
121	20241111	090757	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1045	-18	5	-1.69	9749059	9278	38.02	1063	1082	1045	1381	745	1063	1050.77	0.54	2385	1079	1070	1060	1051	1041	1075	1056	157	318	500	630	1	1	31445725	329	45.43	2.67	12	0.03	23.00	392.00	2180	20240124	-52.06	860	20231106	21.51	2180	-52.06	20240124	908	15.09	20240805	2180	-52.06	20240124	908	15.09	20240805	0.55	N	148780	500	157 억	168261	N	N	N	N
122	20241108	160754	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1063	3	2	0.28	25231479	23806	38.33	1060	1069	1050	1378	742	1060	1059.88	0.53	677	1114	1086	1068	1040	1022	1101	1055	157	318	500	630	1	1	31445725	334	46.22	2.71	12	0.08	23.00	392.00	2180	20240124	-51.24	860	20231106	23.60	2180	-51.24	20240124	908	17.07	20240805	2180	-51.24	20240124	871	22.04	20231110	0.57	N	148780	500	157 억	167491	N	N	N	N
123	20241108	150801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1056	-4	5	-0.38	21760772	20540	33.07	1060	1069	1050	1378	742	1060	1059.43	0.53	791	1114	1086	1068	1040	1022	1101	1055	157	318	500	630	1	1	31445725	332	45.91	2.69	12	0.07	23.00	392.00	2180	20240124	-51.56	860	20231106	22.79	2180	-51.56	20240124	908	16.30	20240805	2180	-51.56	20240124	871	21.24	20231110	0.57	N	148780	500	157 억	167491	N	N	N	N
124	20241108	140759	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1067	7	2	0.66	18609919	17576	28.30	1060	1069	1050	1378	742	1060	1058.83	0.53	179	1114	1086	1068	1040	1022	1101	1055	157	318	500	630	1	1	31445725	336	46.39	2.72	12	0.06	23.00	392.00	2180	20240124	-51.06	860	20231106	24.07	2180	-51.06	20240124	908	17.51	20240805	2180	-51.06	20240124	871	22.50	20231110	0.57	N	148780	500	157 억	167491	N	N	N	N
125	20241108	130802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1062	2	2	0.19	14477205	13698	22.05	1060	1069	1050	1378	742	1060	1056.88	0.53	129	1114	1086	1068	1040	1022	1101	1055	157	318	500	630	1	1	31445725	334	46.17	2.71	12	0.04	23.00	392.00	2180	20240124	-51.28	860	20231106	23.49	2180	-51.28	20240124	908	16.96	20240805	2180	-51.28	20240124	871	21.93	20231110	0.57	N	148780	500	157 억	167491	N	N	N	N
126	20241108	120801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1057	-3	5	-0.28	12844382	12158	19.57	1060	1069	1050	1378	742	1060	1056.46	0.53	401	1114	1086	1068	1040	1022	1101	1055	157	318	500	630	1	1	31445725	332	45.96	2.70	12	0.04	23.00	392.00	2180	20240124	-51.51	860	20231106	22.91	2180	-51.51	20240124	908	16.41	20240805	2180	-51.51	20240124	871	21.35	20231110	0.57	N	148780	500	157 억	167491	N	N	N	N
127	20241108	110758	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1061	1	2	0.09	5268690	4967	8.00	1060	1069	1053	1378	742	1060	1060.74	0.53	145	1114	1086	1068	1040	1022	1101	1055	157	318	500	630	1	1	31445725	334	46.13	2.71	12	0.02	23.00	392.00	2180	20240124	-51.33	860	20231106	23.37	2180	-51.33	20240124	908	16.85	20240805	2180	-51.33	20240124	871	21.81	20231110	0.57	N	148780	500	157 억	167491	N	N	N	N
128	20241108	100810	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1066	6	2	0.57	4309322	4058	6.53	1060	1069	1054	1378	742	1060	1061.93	0.53	38	1114	1086	1068	1040	1022	1101	1055	157	318	500	630	1	1	31445725	335	46.35	2.72	12	0.01	23.00	392.00	2180	20240124	-51.10	860	20231106	23.95	2180	-51.10	20240124	908	17.40	20240805	2180	-51.10	20240124	871	22.39	20231110	0.57	N	148780	500	157 억	167491	N	N	N	N
129	20241108	090753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1067	7	2	0.66	1857629	1754	2.82	1060	1069	1054	1378	742	1060	1059.08	0.53	101	1114	1086	1068	1040	1022	1101	1055	157	318	500	630	1	1	31445725	336	46.39	2.72	12	0.01	23.00	392.00	2180	20240124	-51.06	860	20231106	24.07	2180	-51.06	20240124	908	17.51	20240805	2180	-51.06	20240124	871	22.50	20231110	0.57	N	148780	500	157 억	167491	N	N	N	N
130	20241107	160755	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1060	8	2	0.76	64576385	61046	23.70	1052	1096	1050	1367	737	1052	1057.84	0.53	271	1177	1114	1083	1020	989	1099	1005	157	315	500	630	1	1	31445725	333	46.09	2.70	12	0.19	23.00	392.00	2180	20240124	-51.38	860	20231106	23.26	2180	-51.38	20240124	908	16.74	20240805	2180	-51.38	20240124	871	21.70	20231110	0.58	N	148780	500	157 억	167313	N	N	N	N
131	20241107	150758	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1061	9	2	0.86	64345304	60828	23.62	1052	1096	1050	1367	737	1052	1057.84	0.53	272	1177	1114	1083	1020	989	1099	1005	157	315	500	630	1	1	31445725	334	46.13	2.71	12	0.19	23.00	392.00	2180	20240124	-51.33	860	20231106	23.37	2180	-51.33	20240124	908	16.85	20240805	2180	-51.33	20240124	871	21.81	20231110	0.58	N	148780	500	157 억	167313	N	N	N	N
132	20241107	140800	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1055	3	2	0.29	55724653	52649	20.44	1052	1096	1050	1367	737	1052	1058.43	0.53	360	1177	1114	1083	1020	989	1099	1005	157	315	500	630	1	1	31445725	332	45.87	2.69	12	0.17	23.00	392.00	2180	20240124	-51.61	860	20231106	22.67	2180	-51.61	20240124	908	16.19	20240805	2180	-51.61	20240124	871	21.13	20231110	0.58	N	148780	500	157 억	167313	N	N	N	N
133	20241107	130801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1062	10	2	0.95	53447304	50493	19.61	1052	1096	1050	1367	737	1052	1058.52	0.53	-173	1177	1114	1083	1020	989	1099	1005	157	315	500	630	1	1	31445725	334	46.17	2.71	12	0.16	23.00	392.00	2180	20240124	-51.28	860	20231106	23.49	2180	-51.28	20240124	908	16.96	20240805	2180	-51.28	20240124	871	21.93	20231110	0.58	N	148780	500	157 억	167313	N	N	N	N
134	20241107	120757	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1063	11	2	1.05	52008860	49136	19.08	1052	1096	1050	1367	737	1052	1058.48	0.53	-160	1177	1114	1083	1020	989	1099	1005	157	315	500	630	1	1	31445725	334	46.22	2.71	12	0.16	23.00	392.00	2180	20240124	-51.24	860	20231106	23.60	2180	-51.24	20240124	908	17.07	20240805	2180	-51.24	20240124	871	22.04	20231110	0.58	N	148780	500	157 억	167313	N	N	N	N
135	20241107	110755	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1060	8	2	0.76	49619869	46884	18.21	1052	1096	1050	1367	737	1052	1058.37	0.53	-231	1177	1114	1083	1020	989	1099	1005	157	315	500	630	1	1	31445725	333	46.09	2.70	12	0.15	23.00	392.00	2180	20240124	-51.38	860	20231106	23.26	2180	-51.38	20240124	908	16.74	20240805	2180	-51.38	20240124	871	21.70	20231110	0.58	N	148780	500	157 억	167313	N	N	N	N
136	20241107	100756	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1058	6	2	0.57	47959647	45316	17.60	1052	1096	1050	1367	737	1052	1058.36	0.53	-1194	1177	1114	1083	1020	989	1099	1005	157	315	500	630	1	1	31445725	333	46.00	2.70	12	0.14	23.00	392.00	2180	20240124	-51.47	860	20231106	23.02	2180	-51.47	20240124	908	16.52	20240805	2180	-51.47	20240124	871	21.47	20231110	0.58	N	148780	500	157 억	167313	N	N	N	N
137	20241107	090755	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1056	4	2	0.38	20016246	18941	7.36	1052	1096	1050	1367	737	1052	1056.80	0.53	3081	1177	1114	1083	1020	989	1099	1005	157	315	500	630	1	1	31445725	332	45.91	2.69	12	0.06	23.00	392.00	2180	20240124	-51.56	860	20231106	22.79	2180	-51.56	20240124	908	16.30	20240805	2180	-51.56	20240124	871	21.24	20231110	0.58	N	148780	500	157 억	167313	N	N	N	N
138	20241106	160802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1052	-5	5	-0.47	283788583	257355	387.20	1057	1146	1052	1374	740	1057	1103.16	0.49	13018	1163	1110	1065	1012	967	1136	1038	157	317	500	630	1	1	31445725	331	45.74	2.68	12	0.82	23.00	392.00	2180	20240124	-51.74	860	20231030	22.33	2180	-51.74	20240124	908	15.86	20240805	2180	-51.74	20240124	860	22.33	20231106	0.58	N	148780	500	157 억	154295	N	N	N	N
139	20241106	150825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1078	21	2	1.99	267943517	242417	364.72	1057	1146	1057	1374	740	1057	1105.30	0.49	17237	1163	1110	1065	1012	967	1136	1038	157	317	500	630	1	1	31445725	339	46.87	2.75	12	0.77	23.00	392.00	2180	20240124	-50.55	860	20231030	25.35	2180	-50.55	20240124	908	18.72	20240805	2180	-50.55	20240124	860	25.35	20231106	0.58	N	148780	500	157 억	154295	N	N	N	N
140	20241106	140817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1098	41	2	3.88	215127444	193490	291.11	1057	1146	1057	1374	740	1057	1111.83	0.49	8321	1163	1110	1065	1012	967	1136	1038	157	317	500	630	1	1	31445725	345	47.74	2.80	12	0.62	23.00	392.00	2180	20240124	-49.63	860	20231030	27.67	2180	-49.63	20240124	908	20.93	20240805	2180	-49.63	20240124	860	27.67	20231106	0.58	N	148780	500	157 억	154295	N	N	N	N
141	20241106	130828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1089	32	2	3.03	203120988	182490	274.56	1057	1146	1057	1374	740	1057	1113.05	0.49	7990	1163	1110	1065	1012	967	1136	1038	157	317	500	630	1	1	31445725	342	47.35	2.78	12	0.58	23.00	392.00	2180	20240124	-50.05	860	20231030	26.63	2180	-50.05	20240124	908	19.93	20240805	2180	-50.05	20240124	860	26.63	20231106	0.58	N	148780	500	157 억	154295	N	N	N	N
142	20241106	120801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1110	53	2	5.01	176970544	158567	238.57	1057	1146	1057	1374	740	1057	1116.06	0.49	8204	1163	1110	1065	1012	967	1136	1038	157	317	500	630	1	1	31445725	349	48.26	2.83	12	0.50	23.00	392.00	2180	20240124	-49.08	860	20231030	29.07	2180	-49.08	20240124	908	22.25	20240805	2180	-49.08	20240124	860	29.07	20231106	0.58	N	148780	500	157 억	154295	N	N	N	N
143	20241106	110804	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1123	66	2	6.24	130720634	117713	177.10	1057	1146	1057	1374	740	1057	1110.50	0.49	2460	1163	1110	1065	1012	967	1136	1038	157	317	500	630	1	1	31445725	353	48.83	2.86	12	0.37	23.00	392.00	2180	20240124	-48.49	860	20231030	30.58	2180	-48.49	20240124	908	23.68	20240805	2180	-48.49	20240124	860	30.58	20231106	0.58	N	148780	500	157 억	154295	N	N	N	N
144	20241106	100811	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1097	40	2	3.78	44129305	40619	61.11	1057	1120	1057	1374	740	1057	1086.42	0.49	1562	1163	1110	1065	1012	967	1136	1038	157	317	500	630	1	1	31445725	345	47.70	2.80	12	0.13	23.00	392.00	2180	20240124	-49.68	860	20231030	27.56	2180	-49.68	20240124	908	20.81	20240805	2180	-49.68	20240124	860	27.56	20231106	0.58	N	148780	500	157 억	154295	N	N	N	N
145	20241106	090802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1096	39	2	3.69	6566184	5986	9.01	1057	1120	1057	1374	740	1057	1096.92	0.49	-2659	1163	1110	1065	1012	967	1136	1038	157	317	500	630	1	1	31445725	345	47.65	2.80	12	0.02	23.00	392.00	2180	20240124	-49.72	860	20231030	27.44	2180	-49.72	20240124	908	20.70	20240805	2180	-49.72	20240124	860	27.44	20231106	0.58	N	148780	500	157 억	154295	N	N	N	N
146	20241105	160741	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1057	31	2	3.02	71652180	66354	158.69	1027	1118	1020	1333	719	1026	1079.85	0.51	-5572	1055	1040	1025	1010	995	1048	1018	157	307	500	610	1	1	31445725	332	45.96	2.70	12	0.21	23.00	392.00	2180	20240124	-51.51	850	20231027	24.35	2180	-51.51	20240124	908	16.41	20240805	2180	-51.51	20240124	860	22.91	20231106	0.58	N	148780	500	157 억	159867	N	N	N	N
147	20241105	150756	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1043	17	2	1.66	69472712	64280	153.73	1027	1118	1020	1333	719	1026	1080.78	0.51	-5331	1055	1040	1025	1010	995	1048	1018	157	307	500	610	1	1	31445725	328	45.35	2.66	12	0.20	23.00	392.00	2180	20240124	-52.16	850	20231027	22.71	2180	-52.16	20240124	908	14.87	20240805	2180	-52.16	20240124	860	21.28	20231106	0.58	N	148780	500	157 억	159867	N	N	N	N
148	20241105	140752	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1058	32	2	3.12	63067706	58134	139.03	1027	1118	1020	1333	719	1026	1084.87	0.51	-5222	1055	1040	1025	1010	995	1048	1018	157	307	500	610	1	1	31445725	333	46.00	2.70	12	0.18	23.00	392.00	2180	20240124	-51.47	850	20231027	24.47	2180	-51.47	20240124	908	16.52	20240805	2180	-51.47	20240124	860	23.02	20231106	0.58	N	148780	500	157 억	159867	N	N	N	N
149	20241105	130756	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1052	26	2	2.53	61182186	56340	134.74	1027	1118	1020	1333	719	1026	1085.95	0.51	-5202	1055	1040	1025	1010	995	1048	1018	157	307	500	610	1	1	31445725	331	45.74	2.68	12	0.18	23.00	392.00	2180	20240124	-51.74	850	20231027	23.76	2180	-51.74	20240124	908	15.86	20240805	2180	-51.74	20240124	860	22.33	20231106	0.58	N	148780	500	157 억	159867	N	N	N	N
150	20241105	120749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1052	26	2	2.53	60873554	56047	134.04	1027	1118	1020	1333	719	1026	1086.12	0.51	-5180	1055	1040	1025	1010	995	1048	1018	157	307	500	610	1	1	31445725	331	45.74	2.68	12	0.18	23.00	392.00	2180	20240124	-51.74	850	20231027	23.76	2180	-51.74	20240124	908	15.86	20240805	2180	-51.74	20240124	860	22.33	20231106	0.58	N	148780	500	157 억	159867	N	N	N	N
151	20241105	110739	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1059	33	2	3.22	59149718	54412	130.13	1027	1118	1020	1333	719	1026	1087.07	0.51	-5458	1055	1040	1025	1010	995	1048	1018	157	307	500	610	1	1	31445725	333	46.04	2.70	12	0.17	23.00	392.00	2180	20240124	-51.42	850	20231027	24.59	2180	-51.42	20240124	908	16.63	20240805	2180	-51.42	20240124	860	23.14	20231106	0.58	N	148780	500	157 억	159867	N	N	N	N
152	20241105	100748	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1084	58	2	5.65	54924139	50439	120.63	1027	1118	1020	1333	719	1026	1088.92	0.51	-6446	1055	1040	1025	1010	995	1048	1018	157	307	500	610	1	1	31445725	341	47.13	2.77	12	0.16	23.00	392.00	2180	20240124	-50.28	850	20231027	27.53	2180	-50.28	20240124	908	19.38	20240805	2180	-50.28	20240124	860	26.05	20231106	0.58	N	148780	500	157 억	159867	N	N	N	N
153	20241105	090745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1029	3	2	0.29	1257301	1225	2.93	1027	1048	1025	1333	719	1026	1026.37	0.51	-11	1055	1040	1025	1010	995	1048	1018	157	307	500	610	1	1	31445725	324	44.74	2.62	12	0.00	23.00	392.00	2180	20240124	-52.80	850	20231027	21.06	2180	-52.80	20240124	908	13.33	20240805	2180	-52.80	20240124	860	19.65	20231106	0.58	N	148780	500	157 억	159867	N	N	N	N
154	20241104	160742	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1026	8	2	0.79	42551137	41813	190.10	1012	1040	1010	1323	713	1018	1017.65	0.50	1273	1046	1032	1025	1011	1004	1028	1007	157	305	500	610	1	1	31445725	323	44.61	2.62	12	0.13	23.00	392.00	2180	20240124	-52.94	839	20231026	22.29	2180	-52.94	20240124	908	13.00	20240805	2180	-52.94	20240124	860	19.30	20231106	0.60	N	148780	500	157 억	158594	N	N	N	N
155	20241104	150754	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1022	4	2	0.39	41112689	40411	183.73	1012	1040	1010	1323	713	1018	1017.36	0.50	1357	1046	1032	1025	1011	1004	1028	1007	157	305	500	610	1	1	31445725	321	44.43	2.61	12	0.13	23.00	392.00	2180	20240124	-53.12	839	20231026	21.81	2180	-53.12	20240124	908	12.56	20240805	2180	-53.12	20240124	860	18.84	20231106	0.60	N	148780	500	157 억	158594	N	N	N	N
156	20241104	140742	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1024	6	2	0.59	40642529	39951	181.64	1012	1040	1010	1323	713	1018	1017.31	0.50	1201	1046	1032	1025	1011	1004	1028	1007	157	305	500	610	1	1	31445725	322	44.52	2.61	12	0.13	23.00	392.00	2180	20240124	-53.03	839	20231026	22.05	2180	-53.03	20240124	908	12.78	20240805	2180	-53.03	20240124	860	19.07	20231106	0.60	N	148780	500	157 억	158594	N	N	N	N
157	20241104	130727	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1025	7	2	0.69	37635259	37021	168.32	1012	1040	1010	1323	713	1018	1016.59	0.50	1604	1046	1032	1025	1011	1004	1028	1007	157	305	500	610	1	1	31445725	322	44.57	2.61	12	0.12	23.00	392.00	2180	20240124	-52.98	839	20231026	22.17	2180	-52.98	20240124	908	12.89	20240805	2180	-52.98	20240124	860	19.19	20231106	0.60	N	148780	500	157 억	158594	N	N	N	N
158	20241104	120731	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1017	-1	5	-0.10	36931697	36333	165.19	1012	1040	1010	1323	713	1018	1016.48	0.50	1734	1046	1032	1025	1011	1004	1028	1007	157	305	500	610	1	1	31445725	320	44.22	2.59	12	0.12	23.00	392.00	2180	20240124	-53.35	839	20231026	21.22	2180	-53.35	20240124	908	12.00	20240805	2180	-53.35	20240124	860	18.26	20231106	0.60	N	148780	500	157 억	158594	N	N	N	N
159	20241104	110726	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1030	12	2	1.18	15340840	15090	68.61	1012	1040	1010	1323	713	1018	1016.62	0.50	289	1046	1032	1025	1011	1004	1028	1007	157	305	500	610	1	1	31445725	324	44.78	2.63	12	0.05	23.00	392.00	2180	20240124	-52.75	839	20231026	22.77	2180	-52.75	20240124	908	13.44	20240805	2180	-52.75	20240124	860	19.77	20231106	0.60	N	148780	500	157 억	158594	N	N	N	N
160	20241104	100718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1017	-1	5	-0.10	13573594	13383	60.85	1012	1024	1010	1323	713	1018	1014.24	0.50	193	1046	1032	1025	1011	1004	1028	1007	157	305	500	610	1	1	31445725	320	44.22	2.59	12	0.04	23.00	392.00	2180	20240124	-53.35	839	20231026	21.22	2180	-53.35	20240124	908	12.00	20240805	2180	-53.35	20240124	860	18.26	20231106	0.60	N	148780	500	157 억	158594	N	N	N	N
161	20241104	090728	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1024	6	2	0.59	1066048	1048	4.76	1012	1024	1012	1323	713	1018	1017.22	0.50	-93	1046	1032	1025	1011	1004	1028	1007	157	305	500	610	1	1	31445725	322	44.52	2.61	12	0.00	23.00	392.00	2180	20240124	-53.03	839	20231026	22.05	2180	-53.03	20240124	908	12.78	20240805	2180	-53.03	20240124	860	19.07	20231106	0.60	N	148780	500	157 억	158594	N	N	N	N
162	20241101	160703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1018	-21	5	-2.02	22456204	21976	41.77	1028	1039	1018	1350	728	1039	1021.85	0.51	-469	1055	1046	1033	1024	1011	1051	1029	157	311	500	620	1	1	31445725	320	44.26	2.60	12	0.07	23.00	392.00	2180	20240124	-53.30	831	20231025	22.50	2180	-53.30	20240124	908	12.11	20240805	2180	-53.30	20240124	860	18.37	20231106	0.60	N	148780	500	157 억	159063	N	N	N	N
163	20241101	150719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1020	-19	5	-1.83	18079878	17679	33.60	1028	1039	1020	1350	728	1039	1022.68	0.51	-273	1055	1046	1033	1024	1011	1051	1029	157	311	500	620	1	1	31445725	321	44.35	2.60	12	0.06	23.00	392.00	2180	20240124	-53.21	831	20231025	22.74	2180	-53.21	20240124	908	12.33	20240805	2180	-53.21	20240124	860	18.60	20231106	0.60	N	148780	500	157 억	159063	N	N	N	N
164	20241101	140657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1025	-14	5	-1.35	9873639	9639	18.32	1028	1039	1021	1350	728	1039	1024.34	0.51	-498	1055	1046	1033	1024	1011	1051	1029	157	311	500	620	1	1	31445725	322	44.57	2.61	12	0.03	23.00	392.00	2180	20240124	-52.98	831	20231025	23.35	2180	-52.98	20240124	908	12.89	20240805	2180	-52.98	20240124	860	19.19	20231106	0.60	N	148780	500	157 억	159063	N	N	N	N
165	20241101	130824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1024	-15	5	-1.44	5171401	5042	9.58	1028	1039	1021	1350	728	1039	1025.66	0.51	-514	1055	1046	1033	1024	1011	1051	1029	157	311	500	620	1	1	31445725	322	44.52	2.61	12	0.02	23.00	392.00	2180	20240124	-53.03	831	20231025	23.23	2180	-53.03	20240124	908	12.78	20240805	2180	-53.03	20240124	860	19.07	20231106	0.60	N	148780	500	157 억	159063	N	N	N	N
166	20241101	120825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1030	-9	5	-0.87	4403402	4294	8.16	1028	1039	1021	1350	728	1039	1025.48	0.51	-447	1055	1046	1033	1024	1011	1051	1029	157	311	500	620	1	1	31445725	324	44.78	2.63	12	0.01	23.00	392.00	2180	20240124	-52.75	831	20231025	23.95	2180	-52.75	20240124	908	13.44	20240805	2180	-52.75	20240124	860	19.77	20231106	0.60	N	148780	500	157 억	159063	N	N	N	N
167	20241101	110821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1029	-10	5	-0.96	4056644	3957	7.52	1028	1039	1021	1350	728	1039	1025.18	0.51	-414	1055	1046	1033	1024	1011	1051	1029	157	311	500	620	1	1	31445725	324	44.74	2.62	12	0.01	23.00	392.00	2180	20240124	-52.80	831	20231025	23.83	2180	-52.80	20240124	908	13.33	20240805	2180	-52.80	20240124	860	19.65	20231106	0.60	N	148780	500	157 억	159063	N	N	N	N
168	20241101	100823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1032	-7	5	-0.67	2761472	2691	5.11	1028	1039	1023	1350	728	1039	1026.19	0.51	-222	1055	1046	1033	1024	1011	1051	1029	157	311	500	620	1	1	31445725	325	44.87	2.63	12	0.01	23.00	392.00	2180	20240124	-52.66	831	20231025	24.19	2180	-52.66	20240124	908	13.66	20240805	2180	-52.66	20240124	860	20.00	20231106	0.60	N	148780	500	157 억	159063	N	N	N	N
169	20241101	090821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1023	-16	5	-1.54	417233	406	0.77	1028	1028	1023	1350	728	1039	1027.67	0.51	-64	1055	1046	1033	1024	1011	1051	1029	157	311	500	620	1	1	31445725	322	44.48	2.61	12	0.00	23.00	392.00	2180	20240124	-53.07	831	20231025	23.10	2180	-53.07	20240124	908	12.67	20240805	2180	-53.07	20240124	860	18.95	20231106	0.60	N	148780	500	157 억	159063	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History