KissMeData/340810/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161303	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3180	5	2	0.16	90155620	28805	90.74	3210	3210	3085	4125	2225	3175	3129.80	0.65	2568	3281	3227	3201	3147	3121	3215	3135	53	950	500	2150	5	1	10597863	337	-3.20	1.59	12	0.27	-993.00	1994.00	9870	20231123	-67.78	3080	20241018	3.25	9420	-66.24	20240129	3080	3.25	20241018	9870	-67.78	20231123	3080	3.25	20241018	0.27	N	340810	500	53 억	68925	N	N	N	N
3	20241031	151324	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3155	-20	5	-0.63	86027370	27502	86.63	3210	3210	3085	4125	2225	3175	3128.04	0.65	2588	3281	3227	3201	3147	3121	3215	3135	53	950	500	2150	5	1	10597863	334	-3.18	1.58	12	0.26	-993.00	1994.00	9870	20231123	-68.03	3080	20241018	2.44	9420	-66.51	20240129	3080	2.44	20241018	9870	-68.03	20231123	3080	2.44	20241018	0.27	N	340810	500	53 억	68925	N	N	N	N
4	20241031	141321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	-30	5	-0.94	81372105	26027	81.99	3210	3210	3085	4125	2225	3175	3126.45	0.65	2222	3281	3227	3201	3147	3121	3215	3135	53	950	500	2150	5	1	10597863	333	-3.17	1.58	12	0.25	-993.00	1994.00	9870	20231123	-68.14	3080	20241018	2.11	9420	-66.61	20240129	3080	2.11	20241018	9870	-68.14	20231123	3080	2.11	20241018	0.27	N	340810	500	53 억	68925	N	N	N	N
5	20241031	131323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	-15	5	-0.47	74494815	23847	75.12	3210	3210	3085	4125	2225	3175	3123.87	0.65	2739	3281	3227	3201	3147	3121	3215	3135	53	950	500	2150	5	1	10597863	335	-3.18	1.58	12	0.23	-993.00	1994.00	9870	20231123	-67.98	3080	20241018	2.60	9420	-66.45	20240129	3080	2.60	20241018	9870	-67.98	20231123	3080	2.60	20241018	0.27	N	340810	500	53 억	68925	N	N	N	N
6	20241031	121319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3175	0	3	0.00	71322805	22839	71.95	3210	3210	3085	4125	2225	3175	3122.85	0.65	2595	3281	3227	3201	3147	3121	3215	3135	53	950	500	2150	5	1	10597863	336	-3.20	1.59	12	0.22	-993.00	1994.00	9870	20231123	-67.83	3080	20241018	3.08	9420	-66.30	20240129	3080	3.08	20241018	9870	-67.83	20231123	3080	3.08	20241018	0.27	N	340810	500	53 억	68925	N	N	N	N
7	20241031	111319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3135	-40	5	-1.26	59704205	19158	60.35	3210	3210	3085	4125	2225	3175	3116.41	0.65	287	3281	3227	3201	3147	3121	3215	3135	53	950	500	2150	5	1	10597863	332	-3.16	1.57	12	0.18	-993.00	1994.00	9870	20231123	-68.24	3080	20241018	1.79	9420	-66.72	20240129	3080	1.79	20241018	9870	-68.24	20231123	3080	1.79	20241018	0.27	N	340810	500	53 억	68925	N	N	N	N
8	20241031	101320	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3115	-60	5	-1.89	36117065	11583	36.49	3210	3210	3085	4125	2225	3175	3118.11	0.65	1282	3281	3227	3201	3147	3121	3215	3135	53	950	500	2150	5	1	10597863	330	-3.14	1.56	12	0.11	-993.00	1994.00	9870	20231123	-68.44	3080	20241018	1.14	9420	-66.93	20240129	3080	1.14	20241018	9870	-68.44	20231123	3080	1.14	20241018	0.27	N	340810	500	53 억	68925	N	N	N	N
9	20241031	091319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3115	-60	5	-1.89	20698605	6643	20.93	3210	3210	3085	4125	2225	3175	3115.85	0.65	277	3281	3227	3201	3147	3121	3215	3135	53	950	500	2150	5	1	10597863	330	-3.14	1.56	12	0.06	-993.00	1994.00	9870	20231123	-68.44	3080	20241018	1.14	9420	-66.93	20240129	3080	1.14	20241018	9870	-68.44	20231123	3080	1.14	20241018	0.27	N	340810	500	53 억	68925	N	N	N	N
10	20241030	161314	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3175	-50	5	-1.55	101564570	31739	69.66	3255	3255	3175	4190	2260	3225	3199.99	0.70	-5424	3415	3320	3235	3140	3055	3367	3187	53	965	500	2190	5	1	10597863	336	-3.20	1.59	12	0.30	-993.00	1994.00	9870	20231123	-67.83	3080	20241018	3.08	9420	-66.30	20240129	3080	3.08	20241018	9870	-67.83	20231123	3080	3.08	20241018	0.37	N	340810	500	53 억	74349	N	N	N	N
11	20241030	151346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3185	-40	5	-1.24	90826520	28359	62.24	3255	3255	3180	4190	2260	3225	3202.74	0.70	-5076	3415	3320	3235	3140	3055	3367	3187	53	965	500	2190	5	1	10597863	338	-3.21	1.60	12	0.27	-993.00	1994.00	9870	20231123	-67.73	3080	20241018	3.41	9420	-66.19	20240129	3080	3.41	20241018	9870	-67.73	20231123	3080	3.41	20241018	0.37	N	340810	500	53 억	74349	N	N	N	N
12	20241030	141321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3195	-30	5	-0.93	78828760	24597	53.98	3255	3255	3180	4190	2260	3225	3204.81	0.70	-3924	3415	3320	3235	3140	3055	3367	3187	53	965	500	2190	5	1	10597863	339	-3.22	1.60	12	0.23	-993.00	1994.00	9870	20231123	-67.63	3080	20241018	3.73	9420	-66.08	20240129	3080	3.73	20241018	9870	-67.63	20231123	3080	3.73	20241018	0.37	N	340810	500	53 억	74349	N	N	N	N
13	20241030	131328	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	-25	5	-0.78	63578475	19814	43.49	3255	3255	3180	4190	2260	3225	3208.77	0.70	-2395	3415	3320	3235	3140	3055	3367	3187	53	965	500	2190	5	1	10597863	339	-3.22	1.60	12	0.19	-993.00	1994.00	9870	20231123	-67.58	3080	20241018	3.90	9420	-66.03	20240129	3080	3.90	20241018	9870	-67.58	20231123	3080	3.90	20241018	0.37	N	340810	500	53 억	74349	N	N	N	N
14	20241030	121346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3185	-40	5	-1.24	56433515	17575	38.57	3255	3255	3185	4190	2260	3225	3211.01	0.70	-2306	3415	3320	3235	3140	3055	3367	3187	53	965	500	2190	5	1	10597863	338	-3.21	1.60	12	0.17	-993.00	1994.00	9870	20231123	-67.73	3080	20241018	3.41	9420	-66.19	20240129	3080	3.41	20241018	9870	-67.73	20231123	3080	3.41	20241018	0.37	N	340810	500	53 억	74349	N	N	N	N
15	20241030	111323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3205	-20	5	-0.62	48705995	15154	33.26	3255	3255	3185	4190	2260	3225	3214.07	0.70	5	3415	3320	3235	3140	3055	3367	3187	53	965	500	2190	5	1	10597863	340	-3.23	1.61	12	0.14	-993.00	1994.00	9870	20231123	-67.53	3080	20241018	4.06	9420	-65.98	20240129	3080	4.06	20241018	9870	-67.53	20231123	3080	4.06	20241018	0.37	N	340810	500	53 억	74349	N	N	N	N
16	20241030	101313	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	-25	5	-0.78	36764100	11415	25.05	3255	3255	3185	4190	2260	3225	3220.68	0.70	-443	3415	3320	3235	3140	3055	3367	3187	53	965	500	2190	5	1	10597863	339	-3.22	1.60	12	0.11	-993.00	1994.00	9870	20231123	-67.58	3080	20241018	3.90	9420	-66.03	20240129	3080	3.90	20241018	9870	-67.58	20231123	3080	3.90	20241018	0.37	N	340810	500	53 억	74349	N	N	N	N
17	20241030	091322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3205	-20	5	-0.62	17553140	5450	11.96	3255	3255	3185	4190	2260	3225	3220.76	0.70	-1712	3415	3320	3235	3140	3055	3367	3187	53	965	500	2190	5	1	10597863	340	-3.23	1.61	12	0.05	-993.00	1994.00	9870	20231123	-67.53	3080	20241018	4.06	9420	-65.98	20240129	3080	4.06	20241018	9870	-67.53	20231123	3080	4.06	20241018	0.37	N	340810	500	53 억	74349	N	N	N	N
18	20241029	161231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3225	25	2	0.78	135651825	42374	81.34	3200	3330	3150	4160	2240	3200	3201.30	0.69	1647	3276	3237	3191	3152	3106	3257	3172	53	960	500	2170	5	1	10597863	342	-3.25	1.62	12	0.40	-993.00	1994.00	9870	20231123	-67.33	3080	20241018	4.71	9420	-65.76	20240129	3080	4.71	20241018	9870	-67.33	20231123	3080	4.71	20241018	0.35	N	340810	500	53 억	72681	N	N	N	N
19	20241029	151252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3230	30	2	0.94	124844980	39038	74.94	3200	3330	3150	4160	2240	3200	3198.04	0.69	1706	3276	3237	3191	3152	3106	3257	3172	53	960	500	2170	5	1	10597863	342	-3.25	1.62	12	0.37	-993.00	1994.00	9870	20231123	-67.27	3080	20241018	4.87	9420	-65.71	20240129	3080	4.87	20241018	9870	-67.27	20231123	3080	4.87	20241018	0.35	N	340810	500	53 억	72681	N	N	N	N
20	20241029	141104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3195	-5	5	-0.16	96271455	30079	57.74	3200	3330	3150	4160	2240	3200	3200.62	0.69	-2372	3276	3237	3191	3152	3106	3257	3172	53	960	500	2170	5	1	10597863	339	-3.22	1.60	12	0.28	-993.00	1994.00	9870	20231123	-67.63	3080	20241018	3.73	9420	-66.08	20240129	3080	3.73	20241018	9870	-67.63	20231123	3080	3.73	20241018	0.35	N	340810	500	53 억	72681	N	N	N	N
21	20241029	131241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3205	5	2	0.16	91361630	28543	54.79	3200	3330	3150	4160	2240	3200	3200.84	0.69	-2259	3276	3237	3191	3152	3106	3257	3172	53	960	500	2170	5	1	10597863	340	-3.23	1.61	12	0.27	-993.00	1994.00	9870	20231123	-67.53	3080	20241018	4.06	9420	-65.98	20240129	3080	4.06	20241018	9870	-67.53	20231123	3080	4.06	20241018	0.35	N	340810	500	53 억	72681	N	N	N	N
22	20241029	121241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	0	3	0.00	84020040	26245	50.38	3200	3330	3150	4160	2240	3200	3201.37	0.69	-1621	3276	3237	3191	3152	3106	3257	3172	53	960	500	2170	5	1	10597863	339	-3.22	1.60	12	0.25	-993.00	1994.00	9870	20231123	-67.58	3080	20241018	3.90	9420	-66.03	20240129	3080	3.90	20241018	9870	-67.58	20231123	3080	3.90	20241018	0.35	N	340810	500	53 억	72681	N	N	N	N
23	20241029	111303	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	-40	5	-1.25	76683890	23944	45.96	3200	3330	3150	4160	2240	3200	3202.63	0.69	-628	3276	3237	3191	3152	3106	3257	3172	53	960	500	2170	5	1	10597863	335	-3.18	1.58	12	0.23	-993.00	1994.00	9870	20231123	-67.98	3080	20241018	2.60	9420	-66.45	20240129	3080	2.60	20241018	9870	-67.98	20231123	3080	2.60	20241018	0.35	N	340810	500	53 억	72681	N	N	N	N
24	20241029	101238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3195	-5	5	-0.16	68375230	21342	40.97	3200	3330	3150	4160	2240	3200	3203.79	0.69	-294	3276	3237	3191	3152	3106	3257	3172	53	960	500	2170	5	1	10597863	339	-3.22	1.60	12	0.20	-993.00	1994.00	9870	20231123	-67.63	3080	20241018	3.73	9420	-66.08	20240129	3080	3.73	20241018	9870	-67.63	20231123	3080	3.73	20241018	0.35	N	340810	500	53 억	72681	N	N	N	N
25	20241028	161227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	0	3	0.00	164434675	51649	73.67	3170	3230	3145	4160	2240	3200	3183.70	0.59	10699	3400	3300	3210	3110	3020	3255	3065	53	960	500	2170	5	1	10597863	339	-3.22	1.60	12	0.49	-993.00	1994.00	9870	20231123	-67.58	3080	20241018	3.90	9420	-66.03	20240129	3080	3.90	20241018	9870	-67.58	20231123	3080	3.90	20241018	0.38	N	340810	500	53 억	62607	N	N	N	N
26	20241028	151236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3185	-15	5	-0.47	150734585	47353	67.55	3170	3230	3145	4160	2240	3200	3183.21	0.59	10595	3400	3300	3210	3110	3020	3255	3065	53	960	500	2170	5	1	10597863	338	-3.21	1.60	12	0.45	-993.00	1994.00	9870	20231123	-67.73	3080	20241018	3.41	9420	-66.19	20240129	3080	3.41	20241018	9870	-67.73	20231123	3080	3.41	20241018	0.38	N	340810	500	53 억	62607	N	N	N	N
27	20241028	141239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3190	-10	5	-0.31	134713100	42338	60.39	3170	3230	3145	4160	2240	3200	3181.85	0.59	10035	3400	3300	3210	3110	3020	3255	3065	53	960	500	2170	5	1	10597863	338	-3.21	1.60	12	0.40	-993.00	1994.00	9870	20231123	-67.68	3080	20241018	3.57	9420	-66.14	20240129	3080	3.57	20241018	9870	-67.68	20231123	3080	3.57	20241018	0.38	N	340810	500	53 억	62607	N	N	N	N
28	20241028	131232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	0	3	0.00	119693060	37631	53.68	3170	3230	3145	4160	2240	3200	3180.70	0.59	9039	3400	3300	3210	3110	3020	3255	3065	53	960	500	2170	5	1	10597863	339	-3.22	1.60	12	0.36	-993.00	1994.00	9870	20231123	-67.58	3080	20241018	3.90	9420	-66.03	20240129	3080	3.90	20241018	9870	-67.58	20231123	3080	3.90	20241018	0.38	N	340810	500	53 억	62607	N	N	N	N
29	20241028	121233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3190	-10	5	-0.31	94459315	29709	42.38	3170	3230	3145	4160	2240	3200	3179.48	0.59	7422	3400	3300	3210	3110	3020	3255	3065	53	960	500	2170	5	1	10597863	338	-3.21	1.60	12	0.28	-993.00	1994.00	9870	20231123	-67.68	3080	20241018	3.57	9420	-66.14	20240129	3080	3.57	20241018	9870	-67.68	20231123	3080	3.57	20241018	0.38	N	340810	500	53 억	62607	N	N	N	N
30	20241028	111035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3215	15	2	0.47	85299395	26836	38.28	3170	3230	3145	4160	2240	3200	3178.54	0.59	7174	3400	3300	3210	3110	3020	3255	3065	53	960	500	2170	5	1	10597863	341	-3.24	1.61	12	0.25	-993.00	1994.00	9870	20231123	-67.43	3080	20241018	4.38	9420	-65.87	20240129	3080	4.38	20241018	9870	-67.43	20231123	3080	4.38	20241018	0.38	N	340810	500	53 억	62607	N	N	N	N
31	20241028	101219	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3185	-15	5	-0.47	53992395	17035	24.30	3170	3230	3145	4160	2240	3200	3169.50	0.59	2192	3400	3300	3210	3110	3020	3255	3065	53	960	500	2170	5	1	10597863	338	-3.21	1.60	12	0.16	-993.00	1994.00	9870	20231123	-67.73	3080	20241018	3.41	9420	-66.19	20240129	3080	3.41	20241018	9870	-67.73	20231123	3080	3.41	20241018	0.38	N	340810	500	53 억	62607	N	N	N	N
32	20241028	091229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	0	3	0.00	21644025	6802	9.70	3170	3230	3170	4160	2240	3200	3182.01	0.59	529	3400	3300	3210	3110	3020	3255	3065	53	960	500	2170	5	1	10597863	339	-3.22	1.60	12	0.06	-993.00	1994.00	9870	20231123	-67.58	3080	20241018	3.90	9420	-66.03	20240129	3080	3.90	20241018	9870	-67.58	20231123	3080	3.90	20241018	0.38	N	340810	500	53 억	62607	N	N	N	N
33	20241025	161229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	-10	5	-0.31	223175155	69802	56.98	3280	3310	3120	4170	2250	3210	3197.26	0.59	585	3476	3342	3276	3142	3076	3310	3110	53	960	500	2180	5	1	10597863	339	-3.22	1.60	12	0.66	-993.00	1994.00	9870	20231123	-67.58	3080	20241018	3.90	9420	-66.03	20240129	3080	3.90	20241018	9870	-67.58	20231123	3080	3.90	20241018	0.39	N	340810	500	53 억	62006	N	N	N	N
34	20241025	151235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3185	-25	5	-0.78	210062720	65715	53.64	3280	3310	3120	4170	2250	3210	3196.57	0.59	529	3476	3342	3276	3142	3076	3310	3110	53	960	500	2180	5	1	10597863	338	-3.21	1.60	12	0.62	-993.00	1994.00	9870	20231123	-67.73	3080	20241018	3.41	9420	-66.19	20240129	3080	3.41	20241018	9870	-67.73	20231123	3080	3.41	20241018	0.39	N	340810	500	53 억	62006	N	N	N	N
35	20241025	141232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3180	-30	5	-0.93	188108865	58819	48.01	3280	3310	3120	4170	2250	3210	3198.10	0.59	528	3476	3342	3276	3142	3076	3310	3110	53	960	500	2180	5	1	10597863	337	-3.20	1.59	12	0.56	-993.00	1994.00	9870	20231123	-67.78	3080	20241018	3.25	9420	-66.24	20240129	3080	3.25	20241018	9870	-67.78	20231123	3080	3.25	20241018	0.39	N	340810	500	53 억	62006	N	N	N	N
36	20241025	131232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3170	-40	5	-1.25	174773965	54598	44.57	3280	3310	3120	4170	2250	3210	3201.11	0.59	393	3476	3342	3276	3142	3076	3310	3110	53	960	500	2180	5	1	10597863	336	-3.19	1.59	12	0.52	-993.00	1994.00	9870	20231123	-67.88	3080	20241018	2.92	9420	-66.35	20240129	3080	2.92	20241018	9870	-67.88	20231123	3080	2.92	20241018	0.39	N	340810	500	53 억	62006	N	N	N	N
37	20241025	121236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	-50	5	-1.56	156837715	48917	39.93	3280	3310	3125	4170	2250	3210	3206.20	0.59	64	3476	3342	3276	3142	3076	3310	3110	53	960	500	2180	5	1	10597863	335	-3.18	1.58	12	0.46	-993.00	1994.00	9870	20231123	-67.98	3080	20241018	2.60	9420	-66.45	20240129	3080	2.60	20241018	9870	-67.98	20231123	3080	2.60	20241018	0.39	N	340810	500	53 억	62006	N	N	N	N
38	20241025	111231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	-85	5	-2.65	140292845	43726	35.69	3280	3310	3125	4170	2250	3210	3208.45	0.59	3093	3476	3342	3276	3142	3076	3310	3110	53	960	500	2180	5	1	10597863	331	-3.15	1.57	12	0.41	-993.00	1994.00	9870	20231123	-68.34	3080	20241018	1.46	9420	-66.83	20240129	3080	1.46	20241018	9870	-68.34	20231123	3080	1.46	20241018	0.39	N	340810	500	53 억	62006	N	N	N	N
39	20241025	101231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3180	-30	5	-0.93	96301360	29758	24.29	3280	3310	3180	4170	2250	3210	3236.15	0.59	340	3476	3342	3276	3142	3076	3310	3110	53	960	500	2180	5	1	10597863	337	-3.20	1.59	12	0.28	-993.00	1994.00	9870	20231123	-67.78	3080	20241018	3.25	9420	-66.24	20240129	3080	3.25	20241018	9870	-67.78	20231123	3080	3.25	20241018	0.39	N	340810	500	53 억	62006	N	N	N	N
40	20241025	091234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3235	25	2	0.78	20348705	6250	5.10	3280	3290	3235	4170	2250	3210	3255.79	0.59	358	3476	3342	3276	3142	3076	3310	3110	53	960	500	2180	5	1	10597863	343	-3.26	1.62	12	0.06	-993.00	1994.00	9870	20231123	-67.22	3080	20241018	5.03	9420	-65.66	20240129	3080	5.03	20241018	9870	-67.22	20231123	3080	5.03	20241018	0.39	N	340810	500	53 억	62006	N	N	N	N
41	20241024	161208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3210	-210	5	-6.14	395240295	121044	86.65	3410	3410	3210	4445	2395	3420	3264.89	0.49	9510	3713	3566	3493	3346	3273	3530	3310	53	1025	500	2320	5	1	10597863	340	-3.23	1.61	12	1.14	-993.00	1994.00	9870	20231123	-67.48	3080	20241018	4.22	9420	-65.92	20240129	3080	4.22	20241018	9870	-67.48	20231123	3080	4.22	20241018	0.35	N	340810	500	53 억	52390	N	N	N	N
42	20241024	151220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3235	-185	5	-5.41	370452605	113343	81.13	3410	3410	3210	4445	2395	3420	3268.02	0.49	9398	3713	3566	3493	3346	3273	3530	3310	53	1025	500	2320	5	1	10597863	343	-3.26	1.62	12	1.07	-993.00	1994.00	9870	20231123	-67.22	3080	20241018	5.03	9420	-65.66	20240129	3080	5.03	20241018	9870	-67.22	20231123	3080	5.03	20241018	0.35	N	340810	500	53 억	52390	N	N	N	N
43	20241024	141205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3245	-175	5	-5.12	349468605	106863	76.49	3410	3410	3210	4445	2395	3420	3269.83	0.49	9135	3713	3566	3493	3346	3273	3530	3310	53	1025	500	2320	5	1	10597863	344	-3.27	1.63	12	1.01	-993.00	1994.00	9870	20231123	-67.12	3080	20241018	5.36	9420	-65.55	20240129	3080	5.36	20241018	9870	-67.12	20231123	3080	5.36	20241018	0.35	N	340810	500	53 억	52390	N	N	N	N
44	20241024	131217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3220	-200	5	-5.85	325761090	99515	71.23	3410	3410	3215	4445	2395	3420	3273.05	0.49	9900	3713	3566	3493	3346	3273	3530	3310	53	1025	500	2320	5	1	10597863	341	-3.24	1.61	12	0.94	-993.00	1994.00	9870	20231123	-67.38	3080	20241018	4.55	9420	-65.82	20240129	3080	4.55	20241018	9870	-67.38	20231123	3080	4.55	20241018	0.35	N	340810	500	53 억	52390	N	N	N	N
45	20241024	121212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3320	-100	5	-2.92	292322700	89223	63.87	3410	3410	3215	4445	2395	3420	3275.83	0.49	10908	3713	3566	3493	3346	3273	3530	3310	53	1025	500	2320	5	1	10597863	352	-3.34	1.66	12	0.84	-993.00	1994.00	9870	20231123	-66.36	3080	20241018	7.79	9420	-64.76	20240129	3080	7.79	20241018	9870	-66.36	20231123	3080	7.79	20241018	0.35	N	340810	500	53 억	52390	N	N	N	N
46	20241024	111210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3265	-155	5	-4.53	277422820	84674	60.61	3410	3410	3215	4445	2395	3420	3275.85	0.49	11936	3713	3566	3493	3346	3273	3530	3310	53	1025	500	2320	5	1	10597863	346	-3.29	1.64	12	0.80	-993.00	1994.00	9870	20231123	-66.92	3080	20241018	6.01	9420	-65.34	20240129	3080	6.01	20241018	9870	-66.92	20231123	3080	6.01	20241018	0.35	N	340810	500	53 억	52390	N	N	N	N
47	20241024	101057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3285	-135	5	-3.95	238604160	72866	52.16	3410	3410	3215	4445	2395	3420	3273.96	0.49	12057	3713	3566	3493	3346	3273	3530	3310	53	1025	500	2320	5	1	10597863	348	-3.31	1.65	12	0.69	-993.00	1994.00	9870	20231123	-66.72	3080	20241018	6.66	9420	-65.13	20240129	3080	6.66	20241018	9870	-66.72	20231123	3080	6.66	20241018	0.35	N	340810	500	53 억	52390	N	N	N	N
48	20241024	091246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3255	-165	5	-4.82	101592200	30974	22.17	3410	3410	3220	4445	2395	3420	3278.55	0.49	1772	3713	3566	3493	3346	3273	3530	3310	53	1025	500	2320	5	1	10597863	345	-3.28	1.63	12	0.29	-993.00	1994.00	9870	20231123	-67.02	3080	20241018	5.68	9420	-65.45	20240129	3080	5.68	20241018	9870	-67.02	20231123	3080	5.68	20241018	0.35	N	340810	500	53 억	52390	N	N	N	N
49	20241023	161216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3420	-120	5	-3.39	475145120	135781	4.61	3590	3640	3420	4600	2480	3540	3499.53	0.36	14606	4950	4245	3875	3170	2800	4060	2985	53	1060	500	2400	5	1	10597863	362	-3.44	1.72	12	1.28	-993.00	1994.00	9870	20231123	-65.35	3080	20241018	11.04	9420	-63.69	20240129	3080	11.04	20241018	9870	-65.35	20231123	3080	11.04	20241018	0.46	N	340810	500	53 억	37890	N	N	N	N
50	20241023	151240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3500	-40	5	-1.13	414458525	118214	4.02	3590	3640	3420	4600	2480	3540	3506.00	0.36	14493	4950	4245	3875	3170	2800	4060	2985	53	1060	500	2400	5	1	10597863	371	-3.52	1.76	12	1.12	-993.00	1994.00	9870	20231123	-64.54	3080	20241018	13.64	9420	-62.85	20240129	3080	13.64	20241018	9870	-64.54	20231123	3080	13.64	20241018	0.46	N	340810	500	53 억	37890	N	N	N	N
51	20241023	141246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3480	-60	5	-1.69	366038215	104282	3.54	3590	3640	3420	4600	2480	3540	3510.08	0.36	9327	4950	4245	3875	3170	2800	4060	2985	53	1060	500	2400	5	1	10597863	369	-3.50	1.75	12	0.98	-993.00	1994.00	9870	20231123	-64.74	3080	20241018	12.99	9420	-63.06	20240129	3080	12.99	20241018	9870	-64.74	20231123	3080	12.99	20241018	0.46	N	340810	500	53 억	37890	N	N	N	N
52	20241023	131226	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3510	-30	5	-0.85	327498485	93193	3.17	3590	3640	3420	4600	2480	3540	3514.19	0.36	7158	4950	4245	3875	3170	2800	4060	2985	53	1060	500	2400	5	1	10597863	372	-3.53	1.76	12	0.88	-993.00	1994.00	9870	20231123	-64.44	3080	20241018	13.96	9420	-62.74	20240129	3080	13.96	20241018	9870	-64.44	20231123	3080	13.96	20241018	0.46	N	340810	500	53 억	37890	N	N	N	N
53	20241023	121222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3490	-50	5	-1.41	313074085	89084	3.03	3590	3640	3420	4600	2480	3540	3514.37	0.36	5864	4950	4245	3875	3170	2800	4060	2985	53	1060	500	2400	5	1	10597863	370	-3.51	1.75	12	0.84	-993.00	1994.00	9870	20231123	-64.64	3080	20241018	13.31	9420	-62.95	20240129	3080	13.31	20241018	9870	-64.64	20231123	3080	13.31	20241018	0.46	N	340810	500	53 억	37890	N	N	N	N
54	20241023	111215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3435	-105	5	-2.97	300128215	85351	2.90	3590	3640	3420	4600	2480	3540	3516.40	0.36	5307	4950	4245	3875	3170	2800	4060	2985	53	1060	500	2400	5	1	10597863	364	-3.46	1.72	12	0.81	-993.00	1994.00	9870	20231123	-65.20	3080	20241018	11.53	9420	-63.54	20240129	3080	11.53	20241018	9870	-65.20	20231123	3080	11.53	20241018	0.46	N	340810	500	53 억	37890	N	N	N	N
55	20241023	101220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3520	-20	5	-0.56	229125725	64836	2.20	3590	3640	3455	4600	2480	3540	3533.93	0.36	3885	4950	4245	3875	3170	2800	4060	2985	53	1060	500	2400	5	1	10597863	373	-3.54	1.77	12	0.61	-993.00	1994.00	9870	20231123	-64.34	3080	20241018	14.29	9420	-62.63	20240129	3080	14.29	20241018	9870	-64.34	20231123	3080	14.29	20241018	0.46	N	340810	500	53 억	37890	N	N	N	N
56	20241023	091220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3505	-35	5	-0.99	132908625	37251	1.27	3590	3640	3480	4600	2480	3540	3567.92	0.36	19	4950	4245	3875	3170	2800	4060	2985	53	1060	500	2400	5	1	10597863	371	-3.53	1.76	12	0.35	-993.00	1994.00	9870	20231123	-64.49	3080	20241018	13.80	9420	-62.79	20240129	3080	13.80	20241018	9870	-64.49	20231123	3080	13.80	20241018	0.46	N	340810	500	53 억	37890	N	N	N	N
57	20241022	161205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3540	-480	5	-11.94	11740396475	2934895	741.93	4020	4580	3505	5220	2815	4020	4000.48	0.69	-67118	4420	4220	3820	3620	3220	4320	3720	53	1200	500	2730	5	1	10597863	375	-3.56	1.78	12	27.69	-993.00	1994.00	10020	20231013	-64.67	3080	20241018	14.94	9420	-62.42	20240129	3080	14.94	20241018	9870	-64.13	20231123	3080	14.94	20241018	0.46	N	340810	500	53 억	73500	N	N	N	N
58	20241022	151221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3530	-490	5	-12.19	11657236415	2911426	735.99	4020	4580	3505	5220	2815	4020	4003.96	0.69	-67014	4420	4220	3820	3620	3220	4320	3720	53	1200	500	2730	5	1	10597863	374	-3.55	1.77	12	27.47	-993.00	1994.00	10020	20231013	-64.77	3080	20241018	14.61	9420	-62.53	20240129	3080	14.61	20241018	9870	-64.24	20231123	3080	14.61	20241018	0.46	N	340810	500	53 억	73500	N	N	N	N
59	20241022	141220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3520	-500	5	-12.44	11453510580	2853881	721.45	4020	4580	3505	5220	2815	4020	4013.31	0.69	-66871	4420	4220	3820	3620	3220	4320	3720	53	1200	500	2730	5	1	10597863	373	-3.54	1.77	12	26.93	-993.00	1994.00	10020	20231013	-64.87	3080	20241018	14.29	9420	-62.63	20240129	3080	14.29	20241018	9870	-64.34	20231123	3080	14.29	20241018	0.46	N	340810	500	53 억	73500	N	N	N	N
60	20241022	131221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3515	-505	5	-12.56	11271894790	2802834	708.54	4020	4580	3505	5220	2815	4020	4021.61	0.69	-66877	4420	4220	3820	3620	3220	4320	3720	53	1200	500	2730	5	1	10597863	373	-3.54	1.76	12	26.45	-993.00	1994.00	10020	20231013	-64.92	3080	20241018	14.12	9420	-62.69	20240129	3080	14.12	20241018	9870	-64.39	20231123	3080	14.12	20241018	0.46	N	340810	500	53 억	73500	N	N	N	N
61	20241022	121216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3630	-390	5	-9.70	10932031865	2707234	684.37	4020	4580	3600	5220	2815	4020	4038.08	0.69	-66521	4420	4220	3820	3620	3220	4320	3720	53	1200	500	2730	5	1	10597863	385	-3.66	1.82	12	25.55	-993.00	1994.00	10020	20231013	-63.77	3080	20241018	17.86	9420	-61.46	20240129	3080	17.86	20241018	9870	-63.22	20231123	3080	17.86	20241018	0.46	N	340810	500	53 억	73500	N	N	N	N
62	20241022	111212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3615	-405	5	-10.07	10781440395	2665644	673.86	4020	4580	3600	5220	2815	4020	4044.59	0.69	-64881	4420	4220	3820	3620	3220	4320	3720	53	1200	500	2730	5	1	10597863	383	-3.64	1.81	12	25.15	-993.00	1994.00	10020	20231013	-63.92	3080	20241018	17.37	9420	-61.62	20240129	3080	17.37	20241018	9870	-63.37	20231123	3080	17.37	20241018	0.46	N	340810	500	53 억	73500	N	N	N	N
63	20241022	101214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3835	-185	5	-4.60	9964292165	2445257	618.15	4020	4580	3775	5220	2815	4020	4074.95	0.69	-53689	4420	4220	3820	3620	3220	4320	3720	53	1200	500	2730	5	1	10597863	406	-3.86	1.92	12	23.07	-993.00	1994.00	10020	20231013	-61.73	3080	20241018	24.51	9420	-59.29	20240129	3080	24.51	20241018	9870	-61.14	20231123	3080	24.51	20241018	0.46	N	340810	500	53 억	73500	N	N	N	N
64	20241022	091213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3850	-170	5	-4.23	1810742830	466064	117.82	4020	4020	3775	5220	2815	4020	3885.18	0.69	-63801	4420	4220	3820	3620	3220	4320	3720	53	1200	500	2730	5	1	10597863	408	-3.88	1.93	12	4.40	-993.00	1994.00	10020	20231013	-61.58	3080	20241018	25.00	9420	-59.13	20240129	3080	25.00	20241018	9870	-60.99	20231123	3080	25.00	20241018	0.46	N	340810	500	53 억	73500	N	N	N	N
65	20241021	161200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	925	1	29.89	1532689350	395574	883.10	3565	4020	3420	4020	2170	3095	3874.60	0.65	35364	3271	3182	3131	3042	2991	3157	3017	53	925	500	2100	5	1	10597863	426	-4.05	2.02	12	3.73	-993.00	1994.00	10020	20231013	-59.88	3080	20241018	30.52	9420	-57.32	20240129	3080	30.52	20241018	9870	-59.27	20231123	3080	30.52	20241018	0.46	N	340810	500	53 억	69277	N	N	N	N
66	20241021	151209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	925	1	29.89	1532576790	395546	883.03	3565	4020	3420	4020	2170	3095	3874.59	0.65	35340	3271	3182	3131	3042	2991	3157	3017	53	925	500	2100	5	1	10597863	426	-4.05	2.02	12	3.73	-993.00	1994.00	10020	20231013	-59.88	3080	20241018	30.52	9420	-57.32	20240129	3080	30.52	20241018	9870	-59.27	20231123	3080	30.52	20241018	0.46	N	340810	500	53 억	69277	N	N	N	N
67	20241021	141212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	925	1	29.89	1507560330	389323	869.14	3565	4020	3420	4020	2170	3095	3872.26	0.65	29117	3271	3182	3131	3042	2991	3157	3017	53	925	500	2100	5	1	10597863	426	-4.05	2.02	12	3.67	-993.00	1994.00	10020	20231013	-59.88	3080	20241018	30.52	9420	-57.32	20240129	3080	30.52	20241018	9870	-59.27	20231123	3080	30.52	20241018	0.46	N	340810	500	53 억	69277	N	N	N	N
68	20241021	131208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	925	1	29.89	1497148530	386733	863.36	3565	4020	3420	4020	2170	3095	3871.27	0.65	26527	3271	3182	3131	3042	2991	3157	3017	53	925	500	2100	5	1	10597863	426	-4.05	2.02	12	3.65	-993.00	1994.00	10020	20231013	-59.88	3080	20241018	30.52	9420	-57.32	20240129	3080	30.52	20241018	9870	-59.27	20231123	3080	30.52	20241018	0.46	N	340810	500	53 억	69277	N	N	N	N
69	20241021	121208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	925	1	29.89	1492931550	385684	861.02	3565	4020	3420	4020	2170	3095	3870.87	0.65	25478	3271	3182	3131	3042	2991	3157	3017	53	925	500	2100	5	1	10597863	426	-4.05	2.02	12	3.64	-993.00	1994.00	10020	20231013	-59.88	3080	20241018	30.52	9420	-57.32	20240129	3080	30.52	20241018	9870	-59.27	20231123	3080	30.52	20241018	0.46	N	340810	500	53 억	69277	N	N	N	N
70	20241021	111201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	925	1	29.89	1457583690	376891	841.39	3565	4020	3420	4020	2170	3095	3867.39	0.65	16685	3271	3182	3131	3042	2991	3157	3017	53	925	500	2100	5	1	10597863	426	-4.05	2.02	12	3.56	-993.00	1994.00	10020	20231013	-59.88	3080	20241018	30.52	9420	-57.32	20240129	3080	30.52	20241018	9870	-59.27	20231123	3080	30.52	20241018	0.46	N	340810	500	53 억	69277	N	N	N	N
71	20241021	101207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	925	1	29.89	1387627650	359489	802.54	3565	4020	3420	4020	2170	3095	3860.00	0.65	745	3271	3182	3131	3042	2991	3157	3017	53	925	500	2100	5	1	10597863	426	-4.05	2.02	12	3.39	-993.00	1994.00	10020	20231013	-59.88	3080	20241018	30.52	9420	-57.32	20240129	3080	30.52	20241018	9870	-59.27	20231123	3080	30.52	20241018	0.46	N	340810	500	53 억	69277	N	N	N	N
72	20241021	091204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	925	1	29.89	1257930390	327226	730.51	3565	4020	3420	4020	2170	3095	3844.23	0.65	752	3271	3182	3131	3042	2991	3157	3017	53	925	500	2100	5	1	10597863	426	-4.05	2.02	12	3.09	-993.00	1994.00	10020	20231013	-59.88	3080	20241018	30.52	9420	-57.32	20240129	3080	30.52	20241018	9870	-59.27	20231123	3080	30.52	20241018	0.46	N	340810	500	53 억	69277	N	N	N	N
73	20241018	161202	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3095	-105	5	-3.28	105901105	33955	226.91	3185	3220	3080	4160	2240	3200	3119.09	0.64	1114	3303	3251	3223	3171	3143	3237	3157	53	960	500	2170	5	1	10597863	328	-3.12	1.55	12	0.32	-993.00	1994.00	10020	20231013	-69.11	3080	20241018	0.49	9420	-67.14	20240129	3080	0.49	20241018	9870	-68.64	20231123	3080	0.49	20241018	0.46	N	340810	500	53 억	68163	N	N	N	N
74	20241018	151231	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3090	-110	5	-3.44	99914360	32020	213.98	3185	3220	3080	4160	2240	3200	3120.37	0.64	1208	3303	3251	3223	3171	3143	3237	3157	53	960	500	2170	5	1	10597863	327	-3.11	1.55	12	0.30	-993.00	1994.00	10020	20231013	-69.16	3080	20241018	0.32	9420	-67.20	20240129	3080	0.32	20241018	9870	-68.69	20231123	3080	0.32	20241018	0.46	N	340810	500	53 억	68163	N	N	N	N
75	20241018	141234	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3105	-95	5	-2.97	75642165	24174	161.55	3185	3220	3085	4160	2240	3200	3129.07	0.64	-27	3303	3251	3223	3171	3143	3237	3157	53	960	500	2170	5	1	10597863	329	-3.13	1.56	12	0.23	-993.00	1994.00	10020	20231013	-69.01	3085	20241018	0.65	9420	-67.04	20240129	3085	0.65	20241018	9870	-68.54	20231123	3085	0.65	20241018	0.46	N	340810	500	53 억	68163	N	N	N	N
76	20241018	131217	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3115	-85	5	-2.66	71764805	22927	153.21	3185	3220	3085	4160	2240	3200	3130.14	0.64	911	3303	3251	3223	3171	3143	3237	3157	53	960	500	2170	5	1	10597863	330	-3.14	1.56	12	0.22	-993.00	1994.00	10020	20231013	-68.91	3085	20241018	0.97	9420	-66.93	20240129	3085	0.97	20241018	9870	-68.44	20231123	3085	0.97	20241018	0.46	N	340810	500	53 억	68163	N	N	N	N
77	20241018	121229	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3135	-65	5	-2.03	46924135	14919	99.70	3185	3220	3105	4160	2240	3200	3145.26	0.64	626	3303	3251	3223	3171	3143	3237	3157	53	960	500	2170	5	1	10597863	332	-3.16	1.57	12	0.14	-993.00	1994.00	10020	20231013	-68.71	3105	20241018	0.97	9420	-66.72	20240129	3105	0.97	20241018	9870	-68.24	20231123	3105	0.97	20241018	0.46	N	340810	500	53 억	68163	N	N	N	N
78	20241018	111225	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3135	-65	5	-2.03	46477425	14777	98.75	3185	3220	3105	4160	2240	3200	3145.25	0.64	630	3303	3251	3223	3171	3143	3237	3157	53	960	500	2170	5	1	10597863	332	-3.16	1.57	12	0.14	-993.00	1994.00	10020	20231013	-68.71	3105	20241018	0.97	9420	-66.72	20240129	3105	0.97	20241018	9870	-68.24	20231123	3105	0.97	20241018	0.46	N	340810	500	53 억	68163	N	N	N	N
79	20241018	101211	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3140	-60	5	-1.88	26963905	8528	56.99	3185	3220	3130	4160	2240	3200	3161.81	0.64	474	3303	3251	3223	3171	3143	3237	3157	53	960	500	2170	5	1	10597863	333	-3.16	1.57	12	0.08	-993.00	1994.00	10020	20231013	-68.66	3130	20241018	0.32	9420	-66.67	20240129	3130	0.32	20241018	9870	-68.19	20231123	3130	0.32	20241018	0.46	N	340810	500	53 억	68163	N	N	N	N
80	20241018	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3220	20	2	0.62	2362520	735	4.91	3185	3220	3185	4160	2240	3200	3214.31	0.64	14	3303	3251	3223	3171	3143	3237	3157	53	960	500	2170	5	1	10597863	341	-3.24	1.61	12	0.01	-993.00	1994.00	10020	20231013	-67.86	3170	20240910	1.58	9420	-65.82	20240129	3170	1.58	20240910	9870	-67.38	20231123	3170	1.58	20240910	0.46	N	340810	500	53 억	68163	N	N	N	N
81	20241017	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	-40	5	-1.23	48119790	14934	105.19	3240	3275	3195	4210	2270	3240	3222.24	0.65	-244	3410	3325	3250	3165	3090	3287	3127	53	970	500	2200	5	1	10597863	339	-3.22	1.60	12	0.14	-993.00	1994.00	10020	20231013	-68.06	3170	20240910	0.95	9420	-66.03	20240129	3170	0.95	20240910	9870	-67.58	20231123	3170	0.95	20240910	0.47	N	340810	500	53 억	68407	N	N	N	N
82	20241017	151209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	-40	5	-1.23	41389440	12831	90.38	3240	3275	3195	4210	2270	3240	3225.74	0.65	-208	3410	3325	3250	3165	3090	3287	3127	53	970	500	2200	5	1	10597863	339	-3.22	1.60	12	0.12	-993.00	1994.00	10020	20231013	-68.06	3170	20240910	0.95	9420	-66.03	20240129	3170	0.95	20240910	9870	-67.58	20231123	3170	0.95	20240910	0.47	N	340810	500	53 억	68407	N	N	N	N
83	20241017	141215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3210	-30	5	-0.93	25985930	8020	56.49	3240	3275	3200	4210	2270	3240	3240.14	0.65	-339	3410	3325	3250	3165	3090	3287	3127	53	970	500	2200	5	1	10597863	340	-3.23	1.61	12	0.08	-993.00	1994.00	10020	20231013	-67.96	3170	20240910	1.26	9420	-65.92	20240129	3170	1.26	20240910	9870	-67.48	20231123	3170	1.26	20240910	0.47	N	340810	500	53 억	68407	N	N	N	N
84	20241017	131208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3210	-30	5	-0.93	20826480	6413	45.17	3240	3275	3200	4210	2270	3240	3247.54	0.65	-365	3410	3325	3250	3165	3090	3287	3127	53	970	500	2200	5	1	10597863	340	-3.23	1.61	12	0.06	-993.00	1994.00	10020	20231013	-67.96	3170	20240910	1.26	9420	-65.92	20240129	3170	1.26	20240910	9870	-67.48	20231123	3170	1.26	20240910	0.47	N	340810	500	53 억	68407	N	N	N	N
85	20241017	121215	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3240	0	3	0.00	18996720	5843	41.16	3240	3275	3200	4210	2270	3240	3251.19	0.65	-364	3410	3325	3250	3165	3090	3287	3127	53	970	500	2200	5	1	10597863	343	-3.26	1.62	12	0.06	-993.00	1994.00	10020	20231013	-67.66	3170	20240910	2.21	9420	-65.61	20240129	3170	2.21	20240910	9870	-67.17	20231123	3170	2.21	20240910	0.47	N	340810	500	53 억	68407	N	N	N	N
86	20241017	111212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3250	10	2	0.31	17282580	5311	37.41	3240	3275	3235	4210	2270	3240	3254.11	0.65	-357	3410	3325	3250	3165	3090	3287	3127	53	970	500	2200	5	1	10597863	344	-3.27	1.63	12	0.05	-993.00	1994.00	10020	20231013	-67.56	3170	20240910	2.52	9420	-65.50	20240129	3170	2.52	20240910	9870	-67.07	20231123	3170	2.52	20240910	0.47	N	340810	500	53 억	68407	N	N	N	N
87	20241017	101209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3270	30	2	0.93	5899510	1808	12.74	3240	3275	3235	4210	2270	3240	3263.00	0.65	-488	3410	3325	3250	3165	3090	3287	3127	53	970	500	2200	5	1	10597863	347	-3.29	1.64	12	0.02	-993.00	1994.00	10020	20231013	-67.37	3170	20240910	3.15	9420	-65.29	20240129	3170	3.15	20240910	9870	-66.87	20231123	3170	3.15	20240910	0.47	N	340810	500	53 억	68407	N	N	N	N
88	20241017	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3275	35	2	1.08	2761370	848	5.97	3240	3275	3240	4210	2270	3240	3256.33	0.65	-32	3410	3325	3250	3165	3090	3287	3127	53	970	500	2200	5	1	10597863	347	-3.30	1.64	12	0.01	-993.00	1994.00	10020	20231013	-67.32	3170	20240910	3.31	9420	-65.23	20240129	3170	3.31	20240910	9870	-66.82	20231123	3170	3.31	20240910	0.47	N	340810	500	53 억	68407	N	N	N	N
89	20241016	161155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3240	-40	5	-1.22	45669380	14073	137.96	3280	3335	3175	4260	2300	3280	3245.18	0.66	-1902	3426	3352	3306	3232	3186	3330	3210	53	980	500	2230	5	1	10597863	343	-3.26	1.62	12	0.13	-993.00	1994.00	10020	20231013	-67.66	3170	20240910	2.21	9420	-65.61	20240129	3170	2.21	20240910	9870	-67.17	20231123	3170	2.21	20240910	0.47	N	340810	500	53 억	70305	N	N	N	N
90	20241016	151202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3270	-10	5	-0.30	42083670	12969	127.13	3280	3335	3175	4260	2300	3280	3244.94	0.66	-1798	3426	3352	3306	3232	3186	3330	3210	53	980	500	2230	5	1	10597863	347	-3.29	1.64	12	0.12	-993.00	1994.00	10020	20231013	-67.37	3170	20240910	3.15	9420	-65.29	20240129	3170	3.15	20240910	9870	-66.87	20231123	3170	3.15	20240910	0.47	N	340810	500	53 억	70305	N	N	N	N
91	20241016	141205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3245	-35	5	-1.07	29439905	9096	89.17	3280	3335	3175	4260	2300	3280	3236.58	0.66	-1589	3426	3352	3306	3232	3186	3330	3210	53	980	500	2230	5	1	10597863	344	-3.27	1.63	12	0.09	-993.00	1994.00	10020	20231013	-67.61	3170	20240910	2.37	9420	-65.55	20240129	3170	2.37	20240910	9870	-67.12	20231123	3170	2.37	20240910	0.47	N	340810	500	53 억	70305	N	N	N	N
92	20241016	131159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3275	-5	5	-0.15	28867665	8920	87.44	3280	3335	3175	4260	2300	3280	3236.29	0.66	-1566	3426	3352	3306	3232	3186	3330	3210	53	980	500	2230	5	1	10597863	347	-3.30	1.64	12	0.08	-993.00	1994.00	10020	20231013	-67.32	3170	20240910	3.31	9420	-65.23	20240129	3170	3.31	20240910	9870	-66.82	20231123	3170	3.31	20240910	0.47	N	340810	500	53 억	70305	N	N	N	N
93	20241016	121158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3250	-30	5	-0.91	28185870	8712	85.40	3280	3335	3175	4260	2300	3280	3235.29	0.66	-1533	3426	3352	3306	3232	3186	3330	3210	53	980	500	2230	5	1	10597863	344	-3.27	1.63	12	0.08	-993.00	1994.00	10020	20231013	-67.56	3170	20240910	2.52	9420	-65.50	20240129	3170	2.52	20240910	9870	-67.07	20231123	3170	2.52	20240910	0.47	N	340810	500	53 억	70305	N	N	N	N
94	20241016	111157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3245	-35	5	-1.07	26333990	8143	79.83	3280	3335	3175	4260	2300	3280	3233.94	0.66	-1367	3426	3352	3306	3232	3186	3330	3210	53	980	500	2230	5	1	10597863	344	-3.27	1.63	12	0.08	-993.00	1994.00	10020	20231013	-67.61	3170	20240910	2.37	9420	-65.55	20240129	3170	2.37	20240910	9870	-67.12	20231123	3170	2.37	20240910	0.47	N	340810	500	53 억	70305	N	N	N	N
95	20241016	101156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3270	-10	5	-0.30	12753830	3903	38.26	3280	3335	3185	4260	2300	3280	3267.70	0.66	-1761	3426	3352	3306	3232	3186	3330	3210	53	980	500	2230	5	1	10597863	347	-3.29	1.64	12	0.04	-993.00	1994.00	10020	20231013	-67.37	3170	20240910	3.15	9420	-65.29	20240129	3170	3.15	20240910	9870	-66.87	20231123	3170	3.15	20240910	0.47	N	340810	500	53 억	70305	N	N	N	N
96	20241016	091200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3275	-5	5	-0.15	6666455	2042	20.02	3280	3285	3185	4260	2300	3280	3264.67	0.66	-948	3426	3352	3306	3232	3186	3330	3210	53	980	500	2230	5	1	10597863	347	-3.30	1.64	12	0.02	-993.00	1994.00	10020	20231013	-67.32	3170	20240910	3.31	9420	-65.23	20240129	3170	3.31	20240910	9870	-66.82	20231123	3170	3.31	20240910	0.47	N	340810	500	53 억	70305	N	N	N	N
97	20241015	161151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3280	-25	5	-0.76	33554050	10197	109.13	3300	3380	3260	4295	2315	3305	3290.58	0.67	-471	3371	3337	3296	3262	3221	3355	3280	53	990	500	2240	5	1	10597863	348	-3.30	1.64	12	0.10	-993.00	1994.00	10300	20231005	-68.16	3170	20240910	3.47	9420	-65.18	20240129	3170	3.47	20240910	9870	-66.77	20231123	3170	3.47	20240910	0.47	N	340810	500	53 억	70776	N	N	N	N
98	20241015	151200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3305	0	3	0.00	31100660	9451	101.15	3300	3380	3260	4295	2315	3305	3290.73	0.67	-427	3371	3337	3296	3262	3221	3355	3280	53	990	500	2240	5	1	10597863	350	-3.33	1.66	12	0.09	-993.00	1994.00	10300	20231005	-67.91	3170	20240910	4.26	9420	-64.92	20240129	3170	4.26	20240910	9870	-66.51	20231123	3170	4.26	20240910	0.47	N	340810	500	53 억	70776	N	N	N	N
99	20241015	141200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3285	-20	5	-0.61	25306900	7693	82.33	3300	3380	3260	4295	2315	3305	3289.60	0.67	-1193	3371	3337	3296	3262	3221	3355	3280	53	990	500	2240	5	1	10597863	348	-3.31	1.65	12	0.07	-993.00	1994.00	10300	20231005	-68.11	3170	20240910	3.63	9420	-65.13	20240129	3170	3.63	20240910	9870	-66.72	20231123	3170	3.63	20240910	0.47	N	340810	500	53 억	70776	N	N	N	N
100	20241015	131157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3300	-5	5	-0.15	19758540	6008	64.30	3300	3380	3260	4295	2315	3305	3288.71	0.67	-1176	3371	3337	3296	3262	3221	3355	3280	53	990	500	2240	5	1	10597863	350	-3.32	1.65	12	0.06	-993.00	1994.00	10300	20231005	-67.96	3170	20240910	4.10	9420	-64.97	20240129	3170	4.10	20240910	9870	-66.57	20231123	3170	4.10	20240910	0.47	N	340810	500	53 억	70776	N	N	N	N
101	20241015	121201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3285	-20	5	-0.61	14342545	4358	46.64	3300	3380	3260	4295	2315	3305	3291.08	0.67	-1176	3371	3337	3296	3262	3221	3355	3280	53	990	500	2240	5	1	10597863	348	-3.31	1.65	12	0.04	-993.00	1994.00	10300	20231005	-68.11	3170	20240910	3.63	9420	-65.13	20240129	3170	3.63	20240910	9870	-66.72	20231123	3170	3.63	20240910	0.47	N	340810	500	53 억	70776	N	N	N	N
102	20241015	111204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3270	-35	5	-1.06	11904210	3614	38.68	3300	3380	3260	4295	2315	3305	3293.92	0.67	-1023	3371	3337	3296	3262	3221	3355	3280	53	990	500	2240	5	1	10597863	347	-3.29	1.64	12	0.03	-993.00	1994.00	10300	20231005	-68.25	3170	20240910	3.15	9420	-65.29	20240129	3170	3.15	20240910	9870	-66.87	20231123	3170	3.15	20240910	0.47	N	340810	500	53 억	70776	N	N	N	N
103	20241015	101201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3290	-15	5	-0.45	7303000	2211	23.66	3300	3380	3285	4295	2315	3305	3303.03	0.67	-617	3371	3337	3296	3262	3221	3355	3280	53	990	500	2240	5	1	10597863	349	-3.31	1.65	12	0.02	-993.00	1994.00	10300	20231005	-68.06	3170	20240910	3.79	9420	-65.07	20240129	3170	3.79	20240910	9870	-66.67	20231123	3170	3.79	20240910	0.47	N	340810	500	53 억	70776	N	N	N	N
104	20241015	091157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3345	40	2	1.21	208380	62	0.66	3300	3380	3300	4295	2315	3305	3360.97	0.67	-57	3371	3337	3296	3262	3221	3355	3280	53	990	500	2240	5	1	10597863	354	-3.37	1.68	12	0.00	-993.00	1994.00	10300	20231005	-67.52	3170	20240910	5.52	9420	-64.49	20240129	3170	5.52	20240910	9870	-66.11	20231123	3170	5.52	20240910	0.47	N	340810	500	53 억	70776	N	N	N	N
105	20241014	161127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3305	5	2	0.15	30421050	9244	71.95	3300	3330	3255	4290	2310	3300	3290.90	0.68	-1710	3526	3412	3356	3242	3186	3385	3215	53	990	500	2240	5	1	10597863	350	-3.33	1.66	12	0.09	-993.00	1994.00	10520	20231004	-68.58	3170	20240910	4.26	9420	-64.92	20240129	3170	4.26	20240910	9870	-66.51	20231123	3170	4.26	20240910	0.47	N	340810	500	53 억	72486	N	N	N	N
106	20241014	151143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3305	5	2	0.15	29565060	8985	69.93	3300	3330	3255	4290	2310	3300	3290.49	0.68	-1779	3526	3412	3356	3242	3186	3385	3215	53	990	500	2240	5	1	10597863	350	-3.33	1.66	12	0.08	-993.00	1994.00	10520	20231004	-68.58	3170	20240910	4.26	9420	-64.92	20240129	3170	4.26	20240910	9870	-66.51	20231123	3170	4.26	20240910	0.47	N	340810	500	53 억	72486	N	N	N	N
107	20241014	141142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3290	-10	5	-0.30	26527300	8065	62.77	3300	3330	3255	4290	2310	3300	3289.19	0.68	-2105	3526	3412	3356	3242	3186	3385	3215	53	990	500	2240	5	1	10597863	349	-3.31	1.65	12	0.08	-993.00	1994.00	10520	20231004	-68.73	3170	20240910	3.79	9420	-65.07	20240129	3170	3.79	20240910	9870	-66.67	20231123	3170	3.79	20240910	0.47	N	340810	500	53 억	72486	N	N	N	N
108	20241014	131139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3305	5	2	0.15	21485370	6534	50.86	3300	3330	3255	4290	2310	3300	3288.24	0.68	-2086	3526	3412	3356	3242	3186	3385	3215	53	990	500	2240	5	1	10597863	350	-3.33	1.66	12	0.06	-993.00	1994.00	10520	20231004	-68.58	3170	20240910	4.26	9420	-64.92	20240129	3170	4.26	20240910	9870	-66.51	20231123	3170	4.26	20240910	0.47	N	340810	500	53 억	72486	N	N	N	N
109	20241014	121132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3290	-10	5	-0.30	20496800	6234	48.52	3300	3330	3255	4290	2310	3300	3287.91	0.68	-1806	3526	3412	3356	3242	3186	3385	3215	53	990	500	2240	5	1	10597863	349	-3.31	1.65	12	0.06	-993.00	1994.00	10520	20231004	-68.73	3170	20240910	3.79	9420	-65.07	20240129	3170	3.79	20240910	9870	-66.67	20231123	3170	3.79	20240910	0.47	N	340810	500	53 억	72486	N	N	N	N
110	20241014	111131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3290	-10	5	-0.30	11321180	3434	26.73	3300	3330	3255	4290	2310	3300	3296.79	0.68	-1477	3526	3412	3356	3242	3186	3385	3215	53	990	500	2240	5	1	10597863	349	-3.31	1.65	12	0.03	-993.00	1994.00	10520	20231004	-68.73	3170	20240910	3.79	9420	-65.07	20240129	3170	3.79	20240910	9870	-66.67	20231123	3170	3.79	20240910	0.47	N	340810	500	53 억	72486	N	N	N	N
111	20241014	101134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3280	-20	5	-0.61	7656370	2321	18.07	3300	3330	3255	4290	2310	3300	3298.74	0.68	-1344	3526	3412	3356	3242	3186	3385	3215	53	990	500	2240	5	1	10597863	348	-3.30	1.64	12	0.02	-993.00	1994.00	10520	20231004	-68.82	3170	20240910	3.47	9420	-65.18	20240129	3170	3.47	20240910	9870	-66.77	20231123	3170	3.47	20240910	0.47	N	340810	500	53 억	72486	N	N	N	N
112	20241014	091135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3330	30	2	0.91	2355640	716	5.57	3300	3330	3255	4290	2310	3300	3290.00	0.68	-254	3526	3412	3356	3242	3186	3385	3215	53	990	500	2240	5	1	10597863	353	-3.35	1.67	12	0.01	-993.00	1994.00	10520	20231004	-68.35	3170	20240910	5.05	9420	-64.65	20240129	3170	5.05	20240910	9870	-66.26	20231123	3170	5.05	20240910	0.47	N	340810	500	53 억	72486	N	N	N	N
113	20241011	161114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3300	-40	5	-1.20	42589060	12746	131.61	3305	3470	3300	4340	2340	3340	3341.70	0.70	-1262	3443	3391	3338	3286	3233	3392	3287	53	1000	500	2270	5	1	10597863	350	-3.32	1.65	12	0.12	-993.00	1994.00	10950	20230927	-69.86	3170	20240910	4.10	9420	-64.97	20240129	3170	4.10	20240910	10020	-67.07	20231013	3170	4.10	20240910	0.47	N	340810	500	53 억	73748	N	N	N	N
114	20241011	151129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3315	-25	5	-0.75	35017360	10452	107.92	3305	3470	3305	4340	2340	3340	3350.30	0.70	-1160	3443	3391	3338	3286	3233	3392	3287	53	1000	500	2270	5	1	10597863	351	-3.34	1.66	12	0.10	-993.00	1994.00	10950	20230927	-69.73	3170	20240910	4.57	9420	-64.81	20240129	3170	4.57	20240910	10020	-66.92	20231013	3170	4.57	20240910	0.47	N	340810	500	53 억	73748	N	N	N	N
115	20241011	141133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3335	-5	5	-0.15	28827830	8593	88.72	3305	3470	3305	4340	2340	3340	3354.80	0.70	-1004	3443	3391	3338	3286	3233	3392	3287	53	1000	500	2270	5	1	10597863	353	-3.36	1.67	12	0.08	-993.00	1994.00	10950	20230927	-69.54	3170	20240910	5.21	9420	-64.60	20240129	3170	5.21	20240910	10020	-66.72	20231013	3170	5.21	20240910	0.47	N	340810	500	53 억	73748	N	N	N	N
116	20241011	131133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3330	-10	5	-0.30	24426310	7269	75.05	3305	3470	3305	4340	2340	3340	3360.34	0.70	-530	3443	3391	3338	3286	3233	3392	3287	53	1000	500	2270	5	1	10597863	353	-3.35	1.67	12	0.07	-993.00	1994.00	10950	20230927	-69.59	3170	20240910	5.05	9420	-64.65	20240129	3170	5.05	20240910	10020	-66.77	20231013	3170	5.05	20240910	0.47	N	340810	500	53 억	73748	N	N	N	N
117	20241011	121125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3350	10	2	0.30	20903205	6215	64.17	3305	3470	3305	4340	2340	3340	3363.35	0.70	-366	3443	3391	3338	3286	3233	3392	3287	53	1000	500	2270	5	1	10597863	355	-3.37	1.68	12	0.06	-993.00	1994.00	10950	20230927	-69.41	3170	20240910	5.68	9420	-64.44	20240129	3170	5.68	20240910	10020	-66.57	20231013	3170	5.68	20240910	0.47	N	340810	500	53 억	73748	N	N	N	N
118	20241011	111127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3340	0	3	0.00	17478855	5191	53.60	3305	3470	3305	4340	2340	3340	3367.15	0.70	-363	3443	3391	3338	3286	3233	3392	3287	53	1000	500	2270	5	1	10597863	354	-3.36	1.68	12	0.05	-993.00	1994.00	10950	20230927	-69.50	3170	20240910	5.36	9420	-64.54	20240129	3170	5.36	20240910	10020	-66.67	20231013	3170	5.36	20240910	0.47	N	340810	500	53 억	73748	N	N	N	N
119	20241011	101136	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3380	40	2	1.20	11148610	3302	34.09	3305	3470	3305	4340	2340	3340	3376.32	0.70	-409	3443	3391	3338	3286	3233	3392	3287	53	1000	500	2270	5	1	10597863	358	-3.40	1.70	12	0.03	-993.00	1994.00	10950	20230927	-69.13	3170	20240910	6.62	9420	-64.12	20240129	3170	6.62	20240910	10020	-66.27	20231013	3170	6.62	20240910	0.47	N	340810	500	53 억	73748	N	N	N	N
120	20241011	091131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3410	70	2	2.10	6676520	1978	20.42	3305	3470	3305	4340	2340	3340	3375.39	0.70	-428	3443	3391	3338	3286	3233	3392	3287	53	1000	500	2270	5	1	10597863	361	-3.43	1.71	12	0.02	-993.00	1994.00	10950	20230927	-68.86	3170	20240910	7.57	9420	-63.80	20240129	3170	7.57	20240910	10020	-65.97	20231013	3170	7.57	20240910	0.47	N	340810	500	53 억	73748	N	N	N	N
121	20241010	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3340	0	3	0.00	32342365	9681	49.30	3340	3390	3285	4340	2340	3340	3340.81	0.70	-467	3513	3426	3383	3296	3253	3405	3275	53	1000	500	2270	5	1	10597863	354	-3.36	1.68	12	0.09	-993.00	1994.00	11190	20230926	-70.15	3170	20240910	5.36	9420	-64.54	20240129	3170	5.36	20240910	10020	-66.67	20231013	3170	5.36	20240910	0.47	N	340810	500	53 억	74215	N	N	N	N
122	20241010	151214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3370	30	2	0.90	31847685	9533	48.55	3340	3390	3285	4340	2340	3340	3340.78	0.70	-454	3513	3426	3383	3296	3253	3405	3275	53	1000	500	2270	5	1	10597863	357	-3.39	1.69	12	0.09	-993.00	1994.00	11190	20230926	-69.88	3170	20240910	6.31	9420	-64.23	20240129	3170	6.31	20240910	10020	-66.37	20231013	3170	6.31	20240910	0.47	N	340810	500	53 억	74215	N	N	N	N
123	20241010	141208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3385	45	2	1.35	25193960	7550	38.45	3340	3390	3285	4340	2340	3340	3336.95	0.70	34	3513	3426	3383	3296	3253	3405	3275	53	1000	500	2270	5	1	10597863	359	-3.41	1.70	12	0.07	-993.00	1994.00	11190	20230926	-69.75	3170	20240910	6.78	9420	-64.07	20240129	3170	6.78	20240910	10020	-66.22	20231013	3170	6.78	20240910	0.47	N	340810	500	53 억	74215	N	N	N	N
124	20241010	131204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3355	15	2	0.45	21789470	6536	33.28	3340	3390	3285	4340	2340	3340	3333.76	0.70	50	3513	3426	3383	3296	3253	3405	3275	53	1000	500	2270	5	1	10597863	356	-3.38	1.68	12	0.06	-993.00	1994.00	11190	20230926	-70.02	3170	20240910	5.84	9420	-64.38	20240129	3170	5.84	20240910	10020	-66.52	20231013	3170	5.84	20240910	0.47	N	340810	500	53 억	74215	N	N	N	N
125	20241010	121204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3355	15	2	0.45	20128335	6040	30.76	3340	3390	3285	4340	2340	3340	3332.51	0.70	143	3513	3426	3383	3296	3253	3405	3275	53	1000	500	2270	5	1	10597863	356	-3.38	1.68	12	0.06	-993.00	1994.00	11190	20230926	-70.02	3170	20240910	5.84	9420	-64.38	20240129	3170	5.84	20240910	10020	-66.52	20231013	3170	5.84	20240910	0.47	N	340810	500	53 억	74215	N	N	N	N
126	20241010	111203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3375	35	2	1.05	17737005	5325	27.12	3340	3390	3285	4340	2340	3340	3330.89	0.70	344	3513	3426	3383	3296	3253	3405	3275	53	1000	500	2270	5	1	10597863	358	-3.40	1.69	12	0.05	-993.00	1994.00	11190	20230926	-69.84	3170	20240910	6.47	9420	-64.17	20240129	3170	6.47	20240910	10020	-66.32	20231013	3170	6.47	20240910	0.47	N	340810	500	53 억	74215	N	N	N	N
127	20241010	101202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3380	40	2	1.20	15313320	4606	23.46	3340	3390	3285	4340	2340	3340	3324.65	0.70	635	3513	3426	3383	3296	3253	3405	3275	53	1000	500	2270	5	1	10597863	358	-3.40	1.70	12	0.04	-993.00	1994.00	11190	20230926	-69.79	3170	20240910	6.62	9420	-64.12	20240129	3170	6.62	20240910	10020	-66.27	20231013	3170	6.62	20240910	0.47	N	340810	500	53 억	74215	N	N	N	N
128	20241010	091206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3320	-20	5	-0.60	4497910	1367	6.96	3340	3340	3285	4340	2340	3340	3290.35	0.70	947	3513	3426	3383	3296	3253	3405	3275	53	1000	500	2270	5	1	10597863	352	-3.34	1.66	12	0.01	-993.00	1994.00	11190	20230926	-70.33	3170	20240910	4.73	9420	-64.76	20240129	3170	4.73	20240910	10020	-66.87	20231013	3170	4.73	20240910	0.47	N	340810	500	53 억	74215	N	N	N	N
129	20241008	161152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3340	-60	5	-1.76	65869045	19547	57.09	3470	3470	3340	4420	2380	3400	3369.80	0.73	-2760	3540	3470	3415	3345	3290	3442	3317	53	1020	500	2310	5	1	10597863	354	-3.36	1.68	12	0.18	-993.00	1994.00	11190	20230926	-70.15	3170	20240910	5.36	9420	-64.54	20240129	3170	5.36	20240910	10020	-66.67	20231013	3170	5.36	20240910	0.48	N	340810	500	53 억	76975	N	N	N	N
130	20241008	151204	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3370	-30	5	-0.88	57947685	17183	50.19	3470	3470	3345	4420	2380	3400	3372.38	0.73	-2639	3540	3470	3415	3345	3290	3442	3317	53	1020	500	2310	5	1	10597863	357	-3.39	1.69	12	0.16	-993.00	1994.00	11190	20230926	-69.88	3170	20240910	6.31	9420	-64.23	20240129	3170	6.31	20240910	10020	-66.37	20231013	3170	6.31	20240910	0.48	N	340810	500	53 억	76975	N	N	N	N
131	20241008	141158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3385	-15	5	-0.44	36706160	10863	31.73	3470	3470	3365	4420	2380	3400	3379.01	0.73	821	3540	3470	3415	3345	3290	3442	3317	53	1020	500	2310	5	1	10597863	359	-3.41	1.70	12	0.10	-993.00	1994.00	11190	20230926	-69.75	3170	20240910	6.78	9420	-64.07	20240129	3170	6.78	20240910	10020	-66.22	20231013	3170	6.78	20240910	0.48	N	340810	500	53 억	76975	N	N	N	N
132	20241008	131156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3390	-10	5	-0.29	26100690	7726	22.57	3470	3470	3365	4420	2380	3400	3378.29	0.73	-166	3540	3470	3415	3345	3290	3442	3317	53	1020	500	2310	5	1	10597863	359	-3.41	1.70	12	0.07	-993.00	1994.00	11190	20230926	-69.71	3170	20240910	6.94	9420	-64.01	20240129	3170	6.94	20240910	10020	-66.17	20231013	3170	6.94	20240910	0.48	N	340810	500	53 억	76975	N	N	N	N
133	20241008	121158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3390	-10	5	-0.29	23643110	6999	20.44	3470	3470	3365	4420	2380	3400	3378.07	0.73	-81	3540	3470	3415	3345	3290	3442	3317	53	1020	500	2310	5	1	10597863	359	-3.41	1.70	12	0.07	-993.00	1994.00	11190	20230926	-69.71	3170	20240910	6.94	9420	-64.01	20240129	3170	6.94	20240910	10020	-66.17	20231013	3170	6.94	20240910	0.48	N	340810	500	53 억	76975	N	N	N	N
134	20241008	111157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3390	-10	5	-0.29	16608715	4912	14.35	3470	3470	3365	4420	2380	3400	3381.25	0.73	-80	3540	3470	3415	3345	3290	3442	3317	53	1020	500	2310	5	1	10597863	359	-3.41	1.70	12	0.05	-993.00	1994.00	11190	20230926	-69.71	3170	20240910	6.94	9420	-64.01	20240129	3170	6.94	20240910	10020	-66.17	20231013	3170	6.94	20240910	0.48	N	340810	500	53 억	76975	N	N	N	N
135	20241008	101158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3370	-30	5	-0.88	11119070	3286	9.60	3470	3470	3365	4420	2380	3400	3383.77	0.73	331	3540	3470	3415	3345	3290	3442	3317	53	1020	500	2310	5	1	10597863	357	-3.39	1.69	12	0.03	-993.00	1994.00	11190	20230926	-69.88	3170	20240910	6.31	9420	-64.23	20240129	3170	6.31	20240910	10020	-66.37	20231013	3170	6.31	20240910	0.48	N	340810	500	53 억	76975	N	N	N	N
136	20241008	091200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3430	30	2	0.88	913270	265	0.77	3470	3470	3430	4420	2380	3400	3446.30	0.73	-65	3540	3470	3415	3345	3290	3442	3317	53	1020	500	2310	5	1	10597863	364	-3.45	1.72	12	0.00	-993.00	1994.00	11190	20230926	-69.35	3170	20240910	8.20	9420	-63.59	20240129	3170	8.20	20240910	10020	-65.77	20231013	3170	8.20	20240910	0.48	N	340810	500	53 억	76975	N	N	N	N
137	20241007	161214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3400	-10	5	-0.29	117278760	34238	205.82	3475	3485	3360	4430	2390	3410	3425.40	0.73	-37	3473	3441	3383	3351	3293	3457	3367	53	1020	500	2310	5	1	10597863	360	-3.42	1.71	12	0.32	-993.00	1994.00	11500	20230922	-70.43	3170	20240910	7.26	9420	-63.91	20240129	3170	7.26	20240910	10020	-66.07	20231013	3170	7.26	20240910	0.48	N	340810	500	53 억	77012	N	N	N	N
138	20241007	151126	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3405	-5	5	-0.15	115340020	33666	202.38	3475	3485	3360	4430	2390	3410	3426.01	0.73	31	3473	3441	3383	3351	3293	3457	3367	53	1020	500	2310	5	1	10597863	361	-3.43	1.71	12	0.32	-993.00	1994.00	11500	20230922	-70.39	3170	20240910	7.41	9420	-63.85	20240129	3170	7.41	20240910	10020	-66.02	20231013	3170	7.41	20240910	0.48	N	340810	500	53 억	77012	N	N	N	N
139	20241007	141147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3415	5	2	0.15	104642110	30510	183.41	3475	3485	3370	4430	2390	3410	3429.76	0.73	-67	3473	3441	3383	3351	3293	3457	3367	53	1020	500	2310	5	1	10597863	362	-3.44	1.71	12	0.29	-993.00	1994.00	11500	20230922	-70.30	3170	20240910	7.73	9420	-63.75	20240129	3170	7.73	20240910	10020	-65.92	20231013	3170	7.73	20240910	0.48	N	340810	500	53 억	77012	N	N	N	N
140	20241007	131120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3395	-15	5	-0.44	96124090	27998	168.31	3475	3485	3370	4430	2390	3410	3433.25	0.73	276	3473	3441	3383	3351	3293	3457	3367	53	1020	500	2310	5	1	10597863	360	-3.42	1.70	12	0.26	-993.00	1994.00	11500	20230922	-70.48	3170	20240910	7.10	9420	-63.96	20240129	3170	7.10	20240910	10020	-66.12	20231013	3170	7.10	20240910	0.48	N	340810	500	53 억	77012	N	N	N	N
141	20241007	121145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3440	30	2	0.88	85143665	24774	148.93	3475	3485	3385	4430	2390	3410	3436.82	0.73	-64	3473	3441	3383	3351	3293	3457	3367	53	1020	500	2310	5	1	10597863	365	-3.46	1.73	12	0.23	-993.00	1994.00	11500	20230922	-70.09	3170	20240910	8.52	9420	-63.48	20240129	3170	8.52	20240910	10020	-65.67	20231013	3170	8.52	20240910	0.48	N	340810	500	53 억	77012	N	N	N	N
142	20241007	111103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3435	25	2	0.73	63258740	18362	110.38	3475	3485	3410	4430	2390	3410	3445.09	0.73	-474	3473	3441	3383	3351	3293	3457	3367	53	1020	500	2310	5	1	10597863	364	-3.46	1.72	12	0.17	-993.00	1994.00	11500	20230922	-70.13	3170	20240910	8.36	9420	-63.54	20240129	3170	8.36	20240910	10020	-65.72	20231013	3170	8.36	20240910	0.48	N	340810	500	53 억	77012	N	N	N	N
143	20241007	101055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3435	25	2	0.73	43799980	12700	76.35	3475	3485	3425	4430	2390	3410	3448.82	0.73	-289	3473	3441	3383	3351	3293	3457	3367	53	1020	500	2310	5	1	10597863	364	-3.46	1.72	12	0.12	-993.00	1994.00	11500	20230922	-70.13	3170	20240910	8.36	9420	-63.54	20240129	3170	8.36	20240910	10020	-65.72	20231013	3170	8.36	20240910	0.48	N	340810	500	53 억	77012	N	N	N	N
144	20241007	091140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3445	35	2	1.03	9613075	2774	16.68	3475	3485	3425	4430	2390	3410	3465.42	0.73	-449	3473	3441	3383	3351	3293	3457	3367	53	1020	500	2310	5	1	10597863	365	-3.47	1.73	12	0.03	-993.00	1994.00	11500	20230922	-70.04	3170	20240910	8.68	9420	-63.43	20240129	3170	8.68	20240910	10020	-65.62	20231013	3170	8.68	20240910	0.48	N	340810	500	53 억	77012	N	N	N	N
145	20241004	161024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3410	110	2	3.33	50937305	15101	68.65	3405	3415	3325	4290	2310	3300	3372.96	0.72	323	3493	3396	3323	3226	3153	3385	3215	53	990	500	2240	5	1	10597863	361	-3.43	1.71	12	0.14	-993.00	1994.00	12800	20230921	-73.36	3170	20240910	7.57	9420	-63.80	20240129	3170	7.57	20240910	10520	-67.59	20231004	3170	7.57	20240910	0.48	N	340810	500	53 억	76499	N	N	N	N
146	20241004	151041	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3405	105	2	3.18	42328555	12576	57.17	3405	3405	3325	4290	2310	3300	3365.82	0.72	426	3493	3396	3323	3226	3153	3385	3215	53	990	500	2240	5	1	10597863	361	-3.43	1.71	12	0.12	-993.00	1994.00	12800	20230921	-73.40	3170	20240910	7.41	9420	-63.85	20240129	3170	7.41	20240910	10520	-67.63	20231004	3170	7.41	20240910	0.48	N	340810	500	53 억	76499	N	N	N	N
147	20241004	141024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3380	80	2	2.42	36505800	10854	49.35	3405	3405	3325	4290	2310	3300	3363.35	0.72	-87	3493	3396	3323	3226	3153	3385	3215	53	990	500	2240	5	1	10597863	358	-3.40	1.70	12	0.10	-993.00	1994.00	12800	20230921	-73.59	3170	20240910	6.62	9420	-64.12	20240129	3170	6.62	20240910	10520	-67.87	20231004	3170	6.62	20240910	0.48	N	340810	500	53 억	76499	N	N	N	N
148	20241004	131038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3355	55	2	1.67	29752885	8844	40.21	3405	3405	3325	4290	2310	3300	3364.19	0.72	-13	3493	3396	3323	3226	3153	3385	3215	53	990	500	2240	5	1	10597863	356	-3.38	1.68	12	0.08	-993.00	1994.00	12800	20230921	-73.79	3170	20240910	5.84	9420	-64.38	20240129	3170	5.84	20240910	10520	-68.11	20231004	3170	5.84	20240910	0.48	N	340810	500	53 억	76499	N	N	N	N
149	20241004	121035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3395	95	2	2.88	23739520	7055	32.07	3405	3405	3325	4290	2310	3300	3364.92	0.72	-28	3493	3396	3323	3226	3153	3385	3215	53	990	500	2240	5	1	10597863	360	-3.42	1.70	12	0.07	-993.00	1994.00	12800	20230921	-73.48	3170	20240910	7.10	9420	-63.96	20240129	3170	7.10	20240910	10520	-67.73	20231004	3170	7.10	20240910	0.48	N	340810	500	53 억	76499	N	N	N	N
150	20241004	111027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3385	85	2	2.58	17104340	5094	23.16	3405	3405	3325	4290	2310	3300	3357.74	0.72	-610	3493	3396	3323	3226	3153	3385	3215	53	990	500	2240	5	1	10597863	359	-3.41	1.70	12	0.05	-993.00	1994.00	12800	20230921	-73.55	3170	20240910	6.78	9420	-64.07	20240129	3170	6.78	20240910	10520	-67.82	20231004	3170	6.78	20240910	0.48	N	340810	500	53 억	76499	N	N	N	N
151	20241004	101031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3405	105	2	3.18	14625365	4363	19.84	3405	3405	3325	4290	2310	3300	3352.13	0.72	-493	3493	3396	3323	3226	3153	3385	3215	53	990	500	2240	5	1	10597863	361	-3.43	1.71	12	0.04	-993.00	1994.00	12800	20230921	-73.40	3170	20240910	7.41	9420	-63.85	20240129	3170	7.41	20240910	10520	-67.63	20231004	3170	7.41	20240910	0.48	N	340810	500	53 억	76499	N	N	N	N
152	20241004	091035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3360	60	2	1.82	1377485	409	1.86	3405	3405	3350	4290	2310	3300	3367.93	0.72	-94	3493	3396	3323	3226	3153	3385	3215	53	990	500	2240	5	1	10597863	356	-3.38	1.69	12	0.00	-993.00	1994.00	12800	20230921	-73.75	3170	20240910	5.99	9420	-64.33	20240129	3170	5.99	20240910	10520	-68.06	20231004	3170	5.99	20240910	0.48	N	340810	500	53 억	76499	N	N	N	N
153	20241002	161023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3300	-65	5	-1.93	73324665	21995	82.76	3300	3420	3250	4370	2360	3365	3334.65	0.74	-1490	3551	3457	3411	3317	3271	3435	3295	53	1005	500	2280	5	1	10597863	350	-3.32	1.65	12	0.21	-993.00	1994.00	15330	20230920	-78.47	3170	20240910	4.10	9420	-64.97	20240129	3170	4.10	20240910	10520	-68.63	20231004	3170	4.10	20240910	0.46	N	340810	500	53 억	77989	N	N	N	N
154	20241002	151036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3360	-5	5	-0.15	57608580	17250	64.91	3300	3420	3250	4370	2360	3365	3339.63	0.74	-1634	3551	3457	3411	3317	3271	3435	3295	53	1005	500	2280	5	1	10597863	356	-3.38	1.69	12	0.16	-993.00	1994.00	15330	20230920	-78.08	3170	20240910	5.99	9420	-64.33	20240129	3170	5.99	20240910	10520	-68.06	20231004	3170	5.99	20240910	0.46	N	340810	500	53 억	77989	N	N	N	N
155	20241002	141037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3390	25	2	0.74	48003745	14408	54.21	3300	3420	3250	4370	2360	3365	3331.74	0.74	-1320	3551	3457	3411	3317	3271	3435	3295	53	1005	500	2280	5	1	10597863	359	-3.41	1.70	12	0.14	-993.00	1994.00	15330	20230920	-77.89	3170	20240910	6.94	9420	-64.01	20240129	3170	6.94	20240910	10520	-67.78	20231004	3170	6.94	20240910	0.46	N	340810	500	53 억	77989	N	N	N	N
156	20241002	131027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3365	0	3	0.00	43150090	12977	48.83	3300	3420	3250	4370	2360	3365	3325.12	0.74	-1435	3551	3457	3411	3317	3271	3435	3295	53	1005	500	2280	5	1	10597863	357	-3.39	1.69	12	0.12	-993.00	1994.00	15330	20230920	-78.05	3170	20240910	6.15	9420	-64.28	20240129	3170	6.15	20240910	10520	-68.01	20231004	3170	6.15	20240910	0.46	N	340810	500	53 억	77989	N	N	N	N
157	20241002	121027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3350	-15	5	-0.45	34331065	10351	38.95	3300	3420	3250	4370	2360	3365	3316.69	0.74	-1888	3551	3457	3411	3317	3271	3435	3295	53	1005	500	2280	5	1	10597863	355	-3.37	1.68	12	0.10	-993.00	1994.00	15330	20230920	-78.15	3170	20240910	5.68	9420	-64.44	20240129	3170	5.68	20240910	10520	-68.16	20231004	3170	5.68	20240910	0.46	N	340810	500	53 억	77989	N	N	N	N
158	20241002	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3375	10	2	0.30	32264205	9736	36.63	3300	3420	3250	4370	2360	3365	3313.91	0.74	-1834	3551	3457	3411	3317	3271	3435	3295	53	1005	500	2280	5	1	10597863	358	-3.40	1.69	12	0.09	-993.00	1994.00	15330	20230920	-77.98	3170	20240910	6.47	9420	-64.17	20240129	3170	6.47	20240910	10520	-67.92	20231004	3170	6.47	20240910	0.46	N	340810	500	53 억	77989	N	N	N	N
159	20241002	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3335	-30	5	-0.89	22910735	6959	26.19	3300	3420	3250	4370	2360	3365	3292.25	0.74	-1931	3551	3457	3411	3317	3271	3435	3295	53	1005	500	2280	5	1	10597863	353	-3.36	1.67	12	0.07	-993.00	1994.00	15330	20230920	-78.25	3170	20240910	5.21	9420	-64.60	20240129	3170	5.21	20240910	10520	-68.30	20231004	3170	5.21	20240910	0.46	N	340810	500	53 억	77989	N	N	N	N
160	20241002	091012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3305	-60	5	-1.78	2130685	636	2.39	3300	3420	3300	4370	2360	3365	3350.13	0.74	-273	3551	3457	3411	3317	3271	3435	3295	53	1005	500	2280	5	1	10597863	350	-3.33	1.66	12	0.01	-993.00	1994.00	15330	20230920	-78.44	3170	20240910	4.26	9420	-64.92	20240129	3170	4.26	20240910	10520	-68.58	20231004	3170	4.26	20240910	0.46	N	340810	500	53 억	77989	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History