KissMeData/053350/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4080	60	2	1.49	20948840	5136	77.00	4020	4150	4010	5220	2815	4020	4078.82	0.04	-170	4210	4115	4065	3970	3920	4090	3945	99	1200	500	2810	5	1	19790916	807	-272.00	0.67	12	0.03	-15.00	6093.00	4260	20241016	-4.23	3000	20240416	36.00	4260	-4.23	20241016	3000	36.00	20240416	4260	-4.23	20241016	3000	36.00	20240416	0.09	N	053350	500	98 억	7642	N	N	N	N
3	20241031	150613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4080	60	2	1.49	20651240	5063	75.91	4020	4150	4010	5220	2815	4020	4078.85	0.04	-146	4210	4115	4065	3970	3920	4090	3945	99	1200	500	2810	5	1	19790916	807	-272.00	0.67	12	0.03	-15.00	6093.00	4260	20241016	-4.23	3000	20240416	36.00	4260	-4.23	20241016	3000	36.00	20240416	4260	-4.23	20241016	3000	36.00	20240416	0.09	N	053350	500	98 억	7642	N	N	N	N
4	20241031	140613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4080	60	2	1.49	6555800	1608	24.11	4020	4150	4010	5220	2815	4020	4076.99	0.04	-131	4210	4115	4065	3970	3920	4090	3945	99	1200	500	2810	5	1	19790916	807	-272.00	0.67	12	0.01	-15.00	6093.00	4260	20241016	-4.23	3000	20240416	36.00	4260	-4.23	20241016	3000	36.00	20240416	4260	-4.23	20241016	3000	36.00	20240416	0.09	N	053350	500	98 억	7642	N	N	N	N
5	20241031	130611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4030	10	2	0.25	1259910	310	4.65	4020	4150	4010	5220	2815	4020	4064.23	0.04	-120	4210	4115	4065	3970	3920	4090	3945	99	1200	500	2810	5	1	19790916	798	-268.67	0.66	12	0.00	-15.00	6093.00	4260	20241016	-5.40	3000	20240416	34.33	4260	-5.40	20241016	3000	34.33	20240416	4260	-5.40	20241016	3000	34.33	20240416	0.09	N	053350	500	98 억	7642	N	N	N	N
6	20241031	120612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4085	65	2	1.62	1255880	309	4.63	4020	4150	4010	5220	2815	4020	4064.34	0.04	-120	4210	4115	4065	3970	3920	4090	3945	99	1200	500	2810	5	1	19790916	808	-272.33	0.67	12	0.00	-15.00	6093.00	4260	20241016	-4.11	3000	20240416	36.17	4260	-4.11	20241016	3000	36.17	20240416	4260	-4.11	20241016	3000	36.17	20240416	0.09	N	053350	500	98 억	7642	N	N	N	N
7	20241031	110613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4025	5	2	0.12	839205	207	3.10	4020	4150	4010	5220	2815	4020	4054.13	0.04	-21	4210	4115	4065	3970	3920	4090	3945	99	1200	500	2810	5	1	19790916	797	-268.33	0.66	12	0.00	-15.00	6093.00	4260	20241016	-5.52	3000	20240416	34.17	4260	-5.52	20241016	3000	34.17	20240416	4260	-5.52	20241016	3000	34.17	20240416	0.09	N	053350	500	98 억	7642	N	N	N	N
8	20241031	100612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4110	90	2	2.24	777850	192	2.88	4020	4150	4010	5220	2815	4020	4051.30	0.04	-17	4210	4115	4065	3970	3920	4090	3945	99	1200	500	2810	5	1	19790916	813	-274.00	0.67	12	0.00	-15.00	6093.00	4260	20241016	-3.52	3000	20240416	37.00	4260	-3.52	20241016	3000	37.00	20240416	4260	-3.52	20241016	3000	37.00	20240416	0.09	N	053350	500	98 억	7642	N	N	N	N
9	20241031	090610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	0	3	0.00	36160	9	0.13	4020	4020	4015	5220	2815	4020	4017.78	0.04	-4	4210	4115	4065	3970	3920	4090	3945	99	1200	500	2810	5	1	19790916	796	-268.00	0.66	12	0.00	-15.00	6093.00	4260	20241016	-5.63	3000	20240416	34.00	4260	-5.63	20241016	3000	34.00	20240416	4260	-5.63	20241016	3000	34.00	20240416	0.09	N	053350	500	98 억	7642	N	N	N	N
10	20241030	160608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	-45	5	-1.11	27217345	6670	43.75	4060	4160	4015	5280	2850	4065	4080.56	0.04	-923	4161	4112	4056	4007	3951	4085	3980	99	1215	500	2840	5	1	19790916	796	-268.00	0.66	12	0.03	-15.00	6093.00	4260	20241016	-5.63	3000	20240416	34.00	4260	-5.63	20241016	3000	34.00	20240416	4260	-5.63	20241016	3000	34.00	20240416	0.08	N	053350	500	98 억	8549	N	N	N	N
11	20241030	150622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4055	-10	5	-0.25	21303400	5201	34.12	4060	4160	4030	5280	2850	4065	4096.02	0.04	-776	4161	4112	4056	4007	3951	4085	3980	99	1215	500	2840	5	1	19790916	803	-270.33	0.67	12	0.03	-15.00	6093.00	4260	20241016	-4.81	3000	20240416	35.17	4260	-4.81	20241016	3000	35.17	20240416	4260	-4.81	20241016	3000	35.17	20240416	0.08	N	053350	500	98 억	8549	N	N	N	N
12	20241030	140614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4075	10	2	0.25	21117180	5155	33.82	4060	4160	4030	5280	2850	4065	4096.45	0.04	-775	4161	4112	4056	4007	3951	4085	3980	99	1215	500	2840	5	1	19790916	806	-271.67	0.67	12	0.03	-15.00	6093.00	4260	20241016	-4.34	3000	20240416	35.83	4260	-4.34	20241016	3000	35.83	20240416	4260	-4.34	20241016	3000	35.83	20240416	0.08	N	053350	500	98 억	8549	N	N	N	N
13	20241030	130614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4050	-15	5	-0.37	18278855	4453	29.21	4060	4160	4050	5280	2850	4065	4104.84	0.04	-712	4161	4112	4056	4007	3951	4085	3980	99	1215	500	2840	5	1	19790916	802	-270.00	0.66	12	0.02	-15.00	6093.00	4260	20241016	-4.93	3000	20240416	35.00	4260	-4.93	20241016	3000	35.00	20240416	4260	-4.93	20241016	3000	35.00	20240416	0.08	N	053350	500	98 억	8549	N	N	N	N
14	20241030	120621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4080	15	2	0.37	16475255	4009	26.30	4060	4160	4050	5280	2850	4065	4109.57	0.04	-696	4161	4112	4056	4007	3951	4085	3980	99	1215	500	2840	5	1	19790916	807	-272.00	0.67	12	0.02	-15.00	6093.00	4260	20241016	-4.23	3000	20240416	36.00	4260	-4.23	20241016	3000	36.00	20240416	4260	-4.23	20241016	3000	36.00	20240416	0.08	N	053350	500	98 억	8549	N	N	N	N
15	20241030	110612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4070	5	2	0.12	11106105	2685	17.61	4060	4160	4060	5280	2850	4065	4136.35	0.04	-693	4161	4112	4056	4007	3951	4085	3980	99	1215	500	2840	5	1	19790916	805	-271.33	0.67	12	0.01	-15.00	6093.00	4260	20241016	-4.46	3000	20240416	35.67	4260	-4.46	20241016	3000	35.67	20240416	4260	-4.46	20241016	3000	35.67	20240416	0.08	N	053350	500	98 억	8549	N	N	N	N
16	20241030	100610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4070	5	2	0.12	11000285	2659	17.44	4060	4160	4060	5280	2850	4065	4137.00	0.04	-693	4161	4112	4056	4007	3951	4085	3980	99	1215	500	2840	5	1	19790916	805	-271.33	0.67	12	0.01	-15.00	6093.00	4260	20241016	-4.46	3000	20240416	35.67	4260	-4.46	20241016	3000	35.67	20240416	4260	-4.46	20241016	3000	35.67	20240416	0.08	N	053350	500	98 억	8549	N	N	N	N
17	20241030	090613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	30	2	0.74	857755	209	1.37	4060	4160	4060	5280	2850	4065	4104.09	0.04	-74	4161	4112	4056	4007	3951	4085	3980	99	1215	500	2840	5	1	19790916	810	-273.00	0.67	12	0.00	-15.00	6093.00	4260	20241016	-3.87	3000	20240416	36.50	4260	-3.87	20241016	3000	36.50	20240416	4260	-3.87	20241016	3000	36.50	20240416	0.08	N	053350	500	98 억	8549	N	N	N	N
18	20241029	160551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4065	-20	5	-0.49	61805990	15244	206.75	4085	4105	4000	5310	2860	4085	4054.45	0.05	-1304	4195	4140	4045	3990	3895	4167	4017	99	1225	500	2850	5	1	19790916	805	-271.00	0.67	12	0.08	-15.00	6093.00	4260	20241016	-4.58	2995	20231020	35.73	4260	-4.58	20241016	3000	35.50	20240416	4260	-4.58	20241016	3000	35.50	20240416	0.04	N	053350	500	98 억	9847	N	N	N	N
19	20241029	150602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	-65	5	-1.59	35442825	8803	119.40	4085	4085	4000	5310	2860	4085	4026.22	0.05	-556	4195	4140	4045	3990	3895	4167	4017	99	1225	500	2850	5	1	19790916	796	-268.00	0.66	12	0.04	-15.00	6093.00	4260	20241016	-5.63	2995	20231020	34.22	4260	-5.63	20241016	3000	34.00	20240416	4260	-5.63	20241016	3000	34.00	20240416	0.04	N	053350	500	98 억	9847	N	N	N	N
20	20241029	140539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4040	-45	5	-1.10	27015880	6700	90.87	4085	4085	4000	5310	2860	4085	4032.22	0.05	-585	4195	4140	4045	3990	3895	4167	4017	99	1225	500	2850	5	1	19790916	800	-269.33	0.66	12	0.03	-15.00	6093.00	4260	20241016	-5.16	2995	20231020	34.89	4260	-5.16	20241016	3000	34.67	20240416	4260	-5.16	20241016	3000	34.67	20240416	0.04	N	053350	500	98 억	9847	N	N	N	N
21	20241029	130555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4010	-75	5	-1.84	26113010	6476	87.83	4085	4085	4000	5310	2860	4085	4032.27	0.05	-402	4195	4140	4045	3990	3895	4167	4017	99	1225	500	2850	5	1	19790916	794	-267.33	0.66	12	0.03	-15.00	6093.00	4260	20241016	-5.87	2995	20231020	33.89	4260	-5.87	20241016	3000	33.67	20240416	4260	-5.87	20241016	3000	33.67	20240416	0.04	N	053350	500	98 억	9847	N	N	N	N
22	20241029	120558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	-65	5	-1.59	22064400	5467	74.15	4085	4085	4000	5310	2860	4085	4035.92	0.05	-447	4195	4140	4045	3990	3895	4167	4017	99	1225	500	2850	5	1	19790916	796	-268.00	0.66	12	0.03	-15.00	6093.00	4260	20241016	-5.63	2995	20231020	34.22	4260	-5.63	20241016	3000	34.00	20240416	4260	-5.63	20241016	3000	34.00	20240416	0.04	N	053350	500	98 억	9847	N	N	N	N
23	20241029	110613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4050	-35	5	-0.86	21339395	5287	71.71	4085	4085	4000	5310	2860	4085	4036.20	0.05	-487	4195	4140	4045	3990	3895	4167	4017	99	1225	500	2850	5	1	19790916	802	-270.00	0.66	12	0.03	-15.00	6093.00	4260	20241016	-4.93	2995	20231020	35.23	4260	-4.93	20241016	3000	35.00	20240416	4260	-4.93	20241016	3000	35.00	20240416	0.04	N	053350	500	98 억	9847	N	N	N	N
24	20241029	100557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4055	-30	5	-0.73	7015585	1751	23.75	4085	4085	4000	5310	2860	4085	4006.62	0.05	-103	4195	4140	4045	3990	3895	4167	4017	99	1225	500	2850	5	1	19790916	803	-270.33	0.67	12	0.01	-15.00	6093.00	4260	20241016	-4.81	2995	20231020	35.39	4260	-4.81	20241016	3000	35.17	20240416	4260	-4.81	20241016	3000	35.17	20240416	0.04	N	053350	500	98 억	9847	N	N	N	N
25	20241028	160551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4085	80	2	2.00	29487635	7357	38.60	4005	4100	3950	5200	2805	4005	4008.11	0.05	-294	4205	4105	4010	3910	3815	4155	3960	99	1195	500	2800	5	1	19790916	808	-272.33	0.67	12	0.04	-15.00	6093.00	4260	20241016	-4.11	2995	20231020	36.39	4260	-4.11	20241016	3000	36.17	20240416	4260	-4.11	20241016	3000	36.17	20240416	0.02	N	053350	500	98 억	10141	N	N	N	N
26	20241028	150554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4090	85	2	2.12	24395595	6088	31.94	4005	4100	3950	5200	2805	4005	4007.16	0.05	-78	4205	4105	4010	3910	3815	4155	3960	99	1195	500	2800	5	1	19790916	809	-272.67	0.67	12	0.03	-15.00	6093.00	4260	20241016	-3.99	2995	20231020	36.56	4260	-3.99	20241016	3000	36.33	20240416	4260	-3.99	20241016	3000	36.33	20240416	0.02	N	053350	500	98 억	10141	N	N	N	N
27	20241028	140556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4005	0	3	0.00	22498465	5620	29.49	4005	4100	3950	5200	2805	4005	4003.29	0.05	-36	4205	4105	4010	3910	3815	4155	3960	99	1195	500	2800	5	1	19790916	793	-267.00	0.66	12	0.03	-15.00	6093.00	4260	20241016	-5.99	2995	20231020	33.72	4260	-5.99	20241016	3000	33.50	20240416	4260	-5.99	20241016	3000	33.50	20240416	0.02	N	053350	500	98 억	10141	N	N	N	N
28	20241028	130553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4040	35	2	0.87	20345095	5086	26.69	4005	4100	3950	5200	2805	4005	4000.22	0.05	13	4205	4105	4010	3910	3815	4155	3960	99	1195	500	2800	5	1	19790916	800	-269.33	0.66	12	0.03	-15.00	6093.00	4260	20241016	-5.16	2995	20231020	34.89	4260	-5.16	20241016	3000	34.67	20240416	4260	-5.16	20241016	3000	34.67	20240416	0.02	N	053350	500	98 억	10141	N	N	N	N
29	20241028	120555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	-5	5	-0.12	18551080	4641	24.35	4005	4100	3950	5200	2805	4005	3997.22	0.05	112	4205	4105	4010	3910	3815	4155	3960	99	1195	500	2800	5	1	19790916	792	-266.67	0.66	12	0.02	-15.00	6093.00	4260	20241016	-6.10	2995	20231020	33.56	4260	-6.10	20241016	3000	33.33	20240416	4260	-6.10	20241016	3000	33.33	20240416	0.02	N	053350	500	98 억	10141	N	N	N	N
30	20241028	110507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4015	10	2	0.25	17983020	4499	23.61	4005	4100	3950	5200	2805	4005	3997.11	0.05	122	4205	4105	4010	3910	3815	4155	3960	99	1195	500	2800	5	1	19790916	795	-267.67	0.66	12	0.02	-15.00	6093.00	4260	20241016	-5.75	2995	20231020	34.06	4260	-5.75	20241016	3000	33.83	20240416	4260	-5.75	20241016	3000	33.83	20240416	0.02	N	053350	500	98 억	10141	N	N	N	N
31	20241028	100550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4060	55	2	1.37	17954810	4492	23.57	4005	4100	3950	5200	2805	4005	3997.06	0.05	123	4205	4105	4010	3910	3815	4155	3960	99	1195	500	2800	5	1	19790916	804	-270.67	0.67	12	0.02	-15.00	6093.00	4260	20241016	-4.69	2995	20231020	35.56	4260	-4.69	20241016	3000	35.33	20240416	4260	-4.69	20241016	3000	35.33	20240416	0.02	N	053350	500	98 억	10141	N	N	N	N
32	20241028	090551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3965	-40	5	-1.00	380870	96	0.50	4005	4005	3950	5200	2805	4005	3967.40	0.05	70	4205	4105	4010	3910	3815	4155	3960	99	1195	500	2800	5	1	19790916	785	-264.33	0.65	12	0.00	-15.00	6093.00	4260	20241016	-6.92	2995	20231020	32.39	4260	-6.92	20241016	3000	32.17	20240416	4260	-6.92	20241016	3000	32.17	20240416	0.02	N	053350	500	98 억	10141	N	N	N	N
33	20241025	160550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4005	10	2	0.25	76348620	18908	124.50	3990	4110	3915	5190	2800	3995	4037.90	0.04	1252	4071	4032	4006	3967	3941	4020	3955	99	1195	500	2790	5	1	19790916	793	-267.00	0.66	12	0.10	-15.00	6093.00	4260	20241016	-5.99	2995	20231020	33.72	4260	-5.99	20241016	3000	33.50	20240416	4260	-5.99	20241016	3000	33.50	20240416	0.02	N	053350	500	98 억	8888	N	N	N	N
34	20241025	150554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4010	15	2	0.38	74957280	18561	122.22	3990	4110	3915	5190	2800	3995	4038.43	0.04	1189	4071	4032	4006	3967	3941	4020	3955	99	1195	500	2790	5	1	19790916	794	-267.33	0.66	12	0.09	-15.00	6093.00	4260	20241016	-5.87	2995	20231020	33.89	4260	-5.87	20241016	3000	33.67	20240416	4260	-5.87	20241016	3000	33.67	20240416	0.02	N	053350	500	98 억	8888	N	N	N	N
35	20241025	140552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4010	15	2	0.38	73317175	18152	119.52	3990	4110	3915	5190	2800	3995	4039.07	0.04	1186	4071	4032	4006	3967	3941	4020	3955	99	1195	500	2790	5	1	19790916	794	-267.33	0.66	12	0.09	-15.00	6093.00	4260	20241016	-5.87	2995	20231020	33.89	4260	-5.87	20241016	3000	33.67	20240416	4260	-5.87	20241016	3000	33.67	20240416	0.02	N	053350	500	98 억	8888	N	N	N	N
36	20241025	130554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4005	10	2	0.25	73024435	18079	119.04	3990	4110	3915	5190	2800	3995	4039.19	0.04	1186	4071	4032	4006	3967	3941	4020	3955	99	1195	500	2790	5	1	19790916	793	-267.00	0.66	12	0.09	-15.00	6093.00	4260	20241016	-5.99	2995	20231020	33.72	4260	-5.99	20241016	3000	33.50	20240416	4260	-5.99	20241016	3000	33.50	20240416	0.02	N	053350	500	98 억	8888	N	N	N	N
37	20241025	120554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	5	2	0.13	70969755	17566	115.66	3990	4110	3915	5190	2800	3995	4040.18	0.04	1150	4071	4032	4006	3967	3941	4020	3955	99	1195	500	2790	5	1	19790916	792	-266.67	0.66	12	0.09	-15.00	6093.00	4260	20241016	-6.10	2995	20231020	33.56	4260	-6.10	20241016	3000	33.33	20240416	4260	-6.10	20241016	3000	33.33	20240416	0.02	N	053350	500	98 억	8888	N	N	N	N
38	20241025	110550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4060	65	2	1.63	45510445	11180	73.62	3990	4110	3990	5190	2800	3995	4070.70	0.04	414	4071	4032	4006	3967	3941	4020	3955	99	1195	500	2790	5	1	19790916	804	-270.67	0.67	12	0.06	-15.00	6093.00	4260	20241016	-4.69	2995	20231020	35.56	4260	-4.69	20241016	3000	35.33	20240416	4260	-4.69	20241016	3000	35.33	20240416	0.02	N	053350	500	98 억	8888	N	N	N	N
39	20241025	100552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4105	110	2	2.75	39540220	9712	63.95	3990	4110	3990	5190	2800	3995	4071.27	0.04	419	4071	4032	4006	3967	3941	4020	3955	99	1195	500	2790	5	1	19790916	812	-273.67	0.67	12	0.05	-15.00	6093.00	4260	20241016	-3.64	2995	20231020	37.06	4260	-3.64	20241016	3000	36.83	20240416	4260	-3.64	20241016	3000	36.83	20240416	0.02	N	053350	500	98 억	8888	N	N	N	N
40	20241025	090552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	5	2	0.13	1185485	297	1.96	3990	4000	3990	5190	2800	3995	3991.53	0.04	1	4071	4032	4006	3967	3941	4020	3955	99	1195	500	2790	5	1	19790916	792	-266.67	0.66	12	0.00	-15.00	6093.00	4260	20241016	-6.10	2995	20231020	33.56	4260	-6.10	20241016	3000	33.33	20240416	4260	-6.10	20241016	3000	33.33	20240416	0.02	N	053350	500	98 억	8888	N	N	N	N
41	20241024	160542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3995	-5	5	-0.12	60636970	15110	83.17	4045	4045	3980	5200	2800	4000	4013.04	0.04	1290	4076	4037	4011	3972	3946	4032	3967	99	1200	500	2800	5	1	19790916	791	-266.33	0.66	12	0.08	-15.00	6093.00	4260	20241016	-6.22	2995	20231020	33.39	4260	-6.22	20241016	3000	33.17	20240416	4260	-6.22	20241016	3000	33.17	20240416	0.02	N	053350	500	98 억	7598	N	N	N	N
42	20241024	150547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	0	3	0.00	59117915	14730	81.08	4045	4045	3980	5200	2800	4000	4013.44	0.04	1319	4076	4037	4011	3972	3946	4032	3967	99	1200	500	2800	5	1	19790916	792	-266.67	0.66	12	0.07	-15.00	6093.00	4260	20241016	-6.10	2995	20231020	33.56	4260	-6.10	20241016	3000	33.33	20240416	4260	-6.10	20241016	3000	33.33	20240416	0.02	N	053350	500	98 억	7598	N	N	N	N
43	20241024	140536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4045	45	2	1.12	43928020	10938	60.20	4045	4045	3980	5200	2800	4000	4016.09	0.04	614	4076	4037	4011	3972	3946	4032	3967	99	1200	500	2800	5	1	19790916	801	-269.67	0.66	12	0.06	-15.00	6093.00	4260	20241016	-5.05	2995	20231020	35.06	4260	-5.05	20241016	3000	34.83	20240416	4260	-5.05	20241016	3000	34.83	20240416	0.02	N	053350	500	98 억	7598	N	N	N	N
44	20241024	130546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4045	45	2	1.12	38173890	9515	52.37	4045	4045	3980	5200	2800	4000	4011.97	0.04	523	4076	4037	4011	3972	3946	4032	3967	99	1200	500	2800	5	1	19790916	801	-269.67	0.66	12	0.05	-15.00	6093.00	4260	20241016	-5.05	2995	20231020	35.06	4260	-5.05	20241016	3000	34.83	20240416	4260	-5.05	20241016	3000	34.83	20240416	0.02	N	053350	500	98 억	7598	N	N	N	N
45	20241024	120545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4010	10	2	0.25	29231930	7302	40.19	4045	4045	3980	5200	2800	4000	4003.28	0.04	520	4076	4037	4011	3972	3946	4032	3967	99	1200	500	2800	5	1	19790916	794	-267.33	0.66	12	0.04	-15.00	6093.00	4260	20241016	-5.87	2995	20231020	33.89	4260	-5.87	20241016	3000	33.67	20240416	4260	-5.87	20241016	3000	33.67	20240416	0.02	N	053350	500	98 억	7598	N	N	N	N
46	20241024	110548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4010	10	2	0.25	24548075	6134	33.76	4045	4045	3980	5200	2800	4000	4001.97	0.04	404	4076	4037	4011	3972	3946	4032	3967	99	1200	500	2800	5	1	19790916	794	-267.33	0.66	12	0.03	-15.00	6093.00	4260	20241016	-5.87	2995	20231020	33.89	4260	-5.87	20241016	3000	33.67	20240416	4260	-5.87	20241016	3000	33.67	20240416	0.02	N	053350	500	98 억	7598	N	N	N	N
47	20241024	100552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4005	5	2	0.12	24443755	6108	33.62	4045	4045	3980	5200	2800	4000	4001.92	0.04	404	4076	4037	4011	3972	3946	4032	3967	99	1200	500	2800	5	1	19790916	793	-267.00	0.66	12	0.03	-15.00	6093.00	4260	20241016	-5.99	2995	20231020	33.72	4260	-5.99	20241016	3000	33.50	20240416	4260	-5.99	20241016	3000	33.50	20240416	0.02	N	053350	500	98 억	7598	N	N	N	N
48	20241024	090611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3985	-15	5	-0.38	1520505	380	2.09	4045	4045	3980	5200	2800	4000	4001.33	0.04	209	4076	4037	4011	3972	3946	4032	3967	99	1200	500	2800	5	1	19790916	789	-265.67	0.65	12	0.00	-15.00	6093.00	4260	20241016	-6.46	2995	20231020	33.06	4260	-6.46	20241016	3000	32.83	20240416	4260	-6.46	20241016	3000	32.83	20240416	0.02	N	053350	500	98 억	7598	N	N	N	N
49	20241023	160546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	0	3	0.00	72672380	18160	99.56	4000	4050	3985	5200	2800	4000	4001.78	0.04	621	4110	4055	4000	3945	3890	4027	3917	99	1200	500	2800	5	1	19790916	792	-266.67	0.66	12	0.09	-15.00	6093.00	4260	20241016	-6.10	2995	20231020	33.56	4260	-6.10	20241016	3000	33.33	20240416	4260	-6.10	20241016	3000	33.33	20240416	0.02	N	053350	500	98 억	6977	N	N	N	N
50	20241023	150558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	0	3	0.00	71379630	17837	97.79	4000	4050	3985	5200	2800	4000	4001.77	0.04	807	4110	4055	4000	3945	3890	4027	3917	99	1200	500	2800	5	1	19790916	792	-266.67	0.66	12	0.09	-15.00	6093.00	4260	20241016	-6.10	2995	20231020	33.56	4260	-6.10	20241016	3000	33.33	20240416	4260	-6.10	20241016	3000	33.33	20240416	0.02	N	053350	500	98 억	6977	N	N	N	N
51	20241023	140558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3995	-5	5	-0.12	54240120	13548	74.28	4000	4050	3990	5200	2800	4000	4003.55	0.04	697	4110	4055	4000	3945	3890	4027	3917	99	1200	500	2800	5	1	19790916	791	-266.33	0.66	12	0.07	-15.00	6093.00	4260	20241016	-6.22	2995	20231020	33.39	4260	-6.22	20241016	3000	33.17	20240416	4260	-6.22	20241016	3000	33.17	20240416	0.02	N	053350	500	98 억	6977	N	N	N	N
52	20241023	130550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	20	2	0.50	44632115	11150	61.13	4000	4050	3990	5200	2800	4000	4002.88	0.04	534	4110	4055	4000	3945	3890	4027	3917	99	1200	500	2800	5	1	19790916	796	-268.00	0.66	12	0.06	-15.00	6093.00	4260	20241016	-5.63	2995	20231020	34.22	4260	-5.63	20241016	3000	34.00	20240416	4260	-5.63	20241016	3000	34.00	20240416	0.02	N	053350	500	98 억	6977	N	N	N	N
53	20241023	120547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	0	3	0.00	29554195	7377	40.44	4000	4050	4000	5200	2800	4000	4006.26	0.04	421	4110	4055	4000	3945	3890	4027	3917	99	1200	500	2800	5	1	19790916	792	-266.67	0.66	12	0.04	-15.00	6093.00	4260	20241016	-6.10	2995	20231020	33.56	4260	-6.10	20241016	3000	33.33	20240416	4260	-6.10	20241016	3000	33.33	20240416	0.02	N	053350	500	98 억	6977	N	N	N	N
54	20241023	110545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4015	15	2	0.38	6662100	1659	9.10	4000	4050	4000	5200	2800	4000	4015.73	0.04	27	4110	4055	4000	3945	3890	4027	3917	99	1200	500	2800	5	1	19790916	795	-267.67	0.66	12	0.01	-15.00	6093.00	4260	20241016	-5.75	2995	20231020	34.06	4260	-5.75	20241016	3000	33.83	20240416	4260	-5.75	20241016	3000	33.83	20240416	0.02	N	053350	500	98 억	6977	N	N	N	N
55	20241023	100548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4005	5	2	0.12	5059615	1260	6.91	4000	4050	4000	5200	2800	4000	4015.57	0.04	-72	4110	4055	4000	3945	3890	4027	3917	99	1200	500	2800	5	1	19790916	793	-267.00	0.66	12	0.01	-15.00	6093.00	4260	20241016	-5.99	2995	20231020	33.72	4260	-5.99	20241016	3000	33.50	20240416	4260	-5.99	20241016	3000	33.50	20240416	0.02	N	053350	500	98 억	6977	N	N	N	N
56	20241023	090547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	0	3	0.00	0	0	0.00	0	0	0	5200	2800	4000	0.00	0.04	0	4110	4055	4000	3945	3890	4027	3917	99	1200	500	2800	5	1	19790916	792	-266.67	0.66	12	0.00	-15.00	6093.00	4260	20241016	-6.10	2995	20231020	33.56	4260	-6.10	20241016	3000	33.33	20240416	4260	-6.10	20241016	3000	33.33	20240416	0.02	N	053350	500	98 억	6977	N	N	N	N
57	20241022	160540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	-20	5	-0.50	72664850	18230	78.67	4020	4055	3945	5220	2815	4020	3985.82	0.04	-98	4200	4110	4060	3970	3920	4085	3945	99	1200	500	2810	5	1	19790916	792	-266.67	0.66	12	0.09	-15.00	6093.00	4260	20241016	-6.10	2995	20231020	33.56	4260	-6.10	20241016	3000	33.33	20240416	4260	-6.10	20241016	3000	33.33	20240416	0.02	N	053350	500	98 억	7056	N	N	N	N
58	20241022	150547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4040	20	2	0.50	72076705	18083	78.04	4020	4055	3945	5220	2815	4020	3985.69	0.04	-97	4200	4110	4060	3970	3920	4085	3945	99	1200	500	2810	5	1	19790916	800	-269.33	0.66	12	0.09	-15.00	6093.00	4260	20241016	-5.16	2995	20231020	34.89	4260	-5.16	20241016	3000	34.67	20240416	4260	-5.16	20241016	3000	34.67	20240416	0.02	N	053350	500	98 억	7056	N	N	N	N
59	20241022	140548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4050	30	2	0.75	66419745	16686	72.01	4020	4055	3945	5220	2815	4020	3980.33	0.04	104	4200	4110	4060	3970	3920	4085	3945	99	1200	500	2810	5	1	19790916	802	-270.00	0.66	12	0.08	-15.00	6093.00	4260	20241016	-4.93	2995	20231020	35.23	4260	-4.93	20241016	3000	35.00	20240416	4260	-4.93	20241016	3000	35.00	20240416	0.02	N	053350	500	98 억	7056	N	N	N	N
60	20241022	130547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	-20	5	-0.50	59252740	14913	64.36	4020	4020	3945	5220	2815	4020	3972.91	0.04	109	4200	4110	4060	3970	3920	4085	3945	99	1200	500	2810	5	1	19790916	792	-266.67	0.66	12	0.08	-15.00	6093.00	4260	20241016	-6.10	2995	20231020	33.56	4260	-6.10	20241016	3000	33.33	20240416	4260	-6.10	20241016	3000	33.33	20240416	0.02	N	053350	500	98 억	7056	N	N	N	N
61	20241022	120546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3990	-30	5	-0.75	56160655	14139	61.02	4020	4020	3945	5220	2815	4020	3971.70	0.04	109	4200	4110	4060	3970	3920	4085	3945	99	1200	500	2810	5	1	19790916	790	-266.00	0.65	12	0.07	-15.00	6093.00	4260	20241016	-6.34	2995	20231020	33.22	4260	-6.34	20241016	3000	33.00	20240416	4260	-6.34	20241016	3000	33.00	20240416	0.02	N	053350	500	98 억	7056	N	N	N	N
62	20241022	110543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3970	-50	5	-1.24	28041775	7065	30.49	4020	4020	3945	5220	2815	4020	3968.38	0.04	109	4200	4110	4060	3970	3920	4085	3945	99	1200	500	2810	5	1	19790916	786	-264.67	0.65	12	0.04	-15.00	6093.00	4260	20241016	-6.81	2995	20231020	32.55	4260	-6.81	20241016	3000	32.33	20240416	4260	-6.81	20241016	3000	32.33	20240416	0.02	N	053350	500	98 억	7056	N	N	N	N
63	20241022	100545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3950	-70	5	-1.74	26830925	6759	29.17	4020	4020	3945	5220	2815	4020	3968.90	0.04	192	4200	4110	4060	3970	3920	4085	3945	99	1200	500	2810	5	1	19790916	782	-263.33	0.65	12	0.03	-15.00	6093.00	4260	20241016	-7.28	2995	20231020	31.89	4260	-7.28	20241016	3000	31.67	20240416	4260	-7.28	20241016	3000	31.67	20240416	0.02	N	053350	500	98 억	7056	N	N	N	N
64	20241022	090544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	0	3	0.00	2013365	501	2.16	4020	4020	3960	5220	2815	4020	4018.37	0.04	-33	4200	4110	4060	3970	3920	4085	3945	99	1200	500	2810	5	1	19790916	796	-268.00	0.66	12	0.00	-15.00	6093.00	4260	20241016	-5.63	2995	20231020	34.22	4260	-5.63	20241016	3000	34.00	20240416	4260	-5.63	20241016	3000	34.00	20240416	0.02	N	053350	500	98 억	7056	N	N	N	N
65	20241021	160540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	-115	5	-2.78	93635265	23159	75.74	4100	4150	4010	5370	2895	4135	4043.15	0.04	-299	4315	4225	4100	4010	3885	4162	3947	99	1235	500	2890	5	1	19790916	796	-268.00	0.66	12	0.12	-15.00	6093.00	4260	20241016	-5.63	2995	20231020	34.22	4260	-5.63	20241016	3000	34.00	20240416	4260	-5.63	20241016	3000	34.00	20240416	0.01	N	053350	500	98 억	7355	N	N	N	N
66	20241021	150544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	-115	5	-2.78	87715505	21688	70.93	4100	4150	4010	5370	2895	4135	4044.43	0.04	162	4315	4225	4100	4010	3885	4162	3947	99	1235	500	2890	5	1	19790916	796	-268.00	0.66	12	0.11	-15.00	6093.00	4260	20241016	-5.63	2995	20231020	34.22	4260	-5.63	20241016	3000	34.00	20240416	4260	-5.63	20241016	3000	34.00	20240416	0.01	N	053350	500	98 억	7355	N	N	N	N
67	20241021	140545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4015	-120	5	-2.90	80864160	19982	65.35	4100	4150	4010	5370	2895	4135	4046.85	0.04	275	4315	4225	4100	4010	3885	4162	3947	99	1235	500	2890	5	1	19790916	795	-267.67	0.66	12	0.10	-15.00	6093.00	4260	20241016	-5.75	2995	20231020	34.06	4260	-5.75	20241016	3000	33.83	20240416	4260	-5.75	20241016	3000	33.83	20240416	0.01	N	053350	500	98 억	7355	N	N	N	N
68	20241021	130542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4025	-110	5	-2.66	71981220	17769	58.12	4100	4150	4010	5370	2895	4135	4050.94	0.04	-25	4315	4225	4100	4010	3885	4162	3947	99	1235	500	2890	5	1	19790916	797	-268.33	0.66	12	0.09	-15.00	6093.00	4260	20241016	-5.52	2995	20231020	34.39	4260	-5.52	20241016	3000	34.17	20240416	4260	-5.52	20241016	3000	34.17	20240416	0.01	N	053350	500	98 억	7355	N	N	N	N
69	20241021	120543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	-115	5	-2.78	63731825	15715	51.40	4100	4150	4010	5370	2895	4135	4055.48	0.04	-181	4315	4225	4100	4010	3885	4162	3947	99	1235	500	2890	5	1	19790916	796	-268.00	0.66	12	0.08	-15.00	6093.00	4260	20241016	-5.63	2995	20231020	34.22	4260	-5.63	20241016	3000	34.00	20240416	4260	-5.63	20241016	3000	34.00	20240416	0.01	N	053350	500	98 억	7355	N	N	N	N
70	20241021	110540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4065	-70	5	-1.69	49195740	12107	39.60	4100	4150	4010	5370	2895	4135	4063.41	0.04	-224	4315	4225	4100	4010	3885	4162	3947	99	1235	500	2890	5	1	19790916	805	-271.00	0.67	12	0.06	-15.00	6093.00	4260	20241016	-4.58	2995	20231020	35.73	4260	-4.58	20241016	3000	35.50	20240416	4260	-4.58	20241016	3000	35.50	20240416	0.01	N	053350	500	98 억	7355	N	N	N	N
71	20241021	100543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4130	-5	5	-0.12	24561020	6063	19.83	4100	4150	4010	5370	2895	4135	4050.97	0.04	443	4315	4225	4100	4010	3885	4162	3947	99	1235	500	2890	5	1	19790916	817	-275.33	0.68	12	0.03	-15.00	6093.00	4260	20241016	-3.05	2995	20231020	37.90	4260	-3.05	20241016	3000	37.67	20240416	4260	-3.05	20241016	3000	37.67	20240416	0.01	N	053350	500	98 억	7355	N	N	N	N
72	20241021	090541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4040	-95	5	-2.30	2313765	572	1.87	4100	4100	4040	5370	2895	4135	4045.04	0.04	447	4315	4225	4100	4010	3885	4162	3947	99	1235	500	2890	5	1	19790916	800	-269.33	0.66	12	0.00	-15.00	6093.00	4260	20241016	-5.16	2995	20231020	34.89	4260	-5.16	20241016	3000	34.67	20240416	4260	-5.16	20241016	3000	34.67	20240416	0.01	N	053350	500	98 억	7355	N	N	N	N
73	20241018	160540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4135	-55	5	-1.31	124703910	30575	158.81	4190	4190	3975	5440	2935	4190	4078.07	0.04	-615	4293	4241	4188	4136	4083	4267	4162	99	1250	500	2930	5	1	19790916	818	-275.67	0.68	12	0.15	-15.00	6093.00	4260	20241016	-2.93	2995	20231020	38.06	4260	-2.93	20241016	3000	37.83	20240416	4260	-2.93	20241016	2995	38.06	20231020	0.01	N	053350	500	98 억	7987	N	N	N	N
74	20241018	150553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4115	-75	5	-1.79	119846965	29399	152.71	4190	4190	3975	5440	2935	4190	4076.57	0.04	-529	4293	4241	4188	4136	4083	4267	4162	99	1250	500	2930	5	1	19790916	814	-274.33	0.68	12	0.15	-15.00	6093.00	4260	20241016	-3.40	2995	20231020	37.40	4260	-3.40	20241016	3000	37.17	20240416	4260	-3.40	20241016	2995	37.40	20231020	0.01	N	053350	500	98 억	7987	N	N	N	N
75	20241018	140556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4070	-120	5	-2.86	115502485	28341	147.21	4190	4190	3975	5440	2935	4190	4075.46	0.04	-526	4293	4241	4188	4136	4083	4267	4162	99	1250	500	2930	5	1	19790916	805	-271.33	0.67	12	0.14	-15.00	6093.00	4260	20241016	-4.46	2995	20231020	35.89	4260	-4.46	20241016	3000	35.67	20240416	4260	-4.46	20241016	2995	35.89	20231020	0.01	N	053350	500	98 억	7987	N	N	N	N
76	20241018	130543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4030	-160	5	-3.82	97317240	23882	124.05	4190	4190	3975	5440	2935	4190	4074.92	0.04	-407	4293	4241	4188	4136	4083	4267	4162	99	1250	500	2930	5	1	19790916	798	-268.67	0.66	12	0.12	-15.00	6093.00	4260	20241016	-5.40	2995	20231020	34.56	4260	-5.40	20241016	3000	34.33	20240416	4260	-5.40	20241016	2995	34.56	20231020	0.01	N	053350	500	98 억	7987	N	N	N	N
77	20241018	120551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	-190	5	-4.53	92248410	22623	117.51	4190	4190	3975	5440	2935	4190	4077.64	0.04	404	4293	4241	4188	4136	4083	4267	4162	99	1250	500	2930	5	1	19790916	792	-266.67	0.66	12	0.11	-15.00	6093.00	4260	20241016	-6.10	2995	20231020	33.56	4260	-6.10	20241016	3000	33.33	20240416	4260	-6.10	20241016	2995	33.56	20231020	0.01	N	053350	500	98 억	7987	N	N	N	N
78	20241018	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4015	-175	5	-4.18	72193920	17614	91.49	4190	4190	4000	5440	2935	4190	4098.67	0.04	502	4293	4241	4188	4136	4083	4267	4162	99	1250	500	2930	5	1	19790916	795	-267.67	0.66	12	0.09	-15.00	6093.00	4260	20241016	-5.75	2995	20231020	34.06	4260	-5.75	20241016	3000	33.83	20240416	4260	-5.75	20241016	2995	34.06	20231020	0.01	N	053350	500	98 억	7987	N	N	N	N
79	20241018	100542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4100	-90	5	-2.15	40151060	9702	50.39	4190	4190	4095	5440	2935	4190	4138.43	0.04	684	4293	4241	4188	4136	4083	4267	4162	99	1250	500	2930	5	1	19790916	811	-273.33	0.67	12	0.05	-15.00	6093.00	4260	20241016	-3.76	2995	20231020	36.89	4260	-3.76	20241016	3000	36.67	20240416	4260	-3.76	20241016	2995	36.89	20231020	0.01	N	053350	500	98 억	7987	N	N	N	N
80	20241018	090543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4150	-40	5	-0.95	129745	31	0.16	4190	4190	4150	5440	2935	4190	4185.32	0.04	19	4293	4241	4188	4136	4083	4267	4162	99	1250	500	2930	5	1	19790916	821	-276.67	0.68	12	0.00	-15.00	6093.00	4260	20241016	-2.58	2995	20231020	38.56	4260	-2.58	20241016	3000	38.33	20240416	4260	-2.58	20241016	2995	38.56	20231020	0.01	N	053350	500	98 억	7987	N	N	N	N
81	20241017	160541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4190	15	2	0.36	80484845	19240	41.25	4135	4240	4135	5420	2925	4175	4183.16	0.04	-327	4405	4290	4145	4030	3885	4347	4087	99	1245	500	2920	5	1	19790916	829	-279.33	0.69	12	0.10	-15.00	6093.00	4260	20241016	-1.64	2995	20231020	39.90	4260	-1.64	20241016	3000	39.67	20240416	4260	-1.64	20241016	2995	39.90	20231020	0.01	N	053350	500	98 억	8314	N	N	N	N
82	20241017	150542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4195	20	2	0.48	63649485	15205	32.60	4135	4240	4135	5420	2925	4175	4186.09	0.04	-772	4405	4290	4145	4030	3885	4347	4087	99	1245	500	2920	5	1	19790916	830	-279.67	0.69	12	0.08	-15.00	6093.00	4260	20241016	-1.53	2995	20231020	40.07	4260	-1.53	20241016	3000	39.83	20240416	4260	-1.53	20241016	2995	40.07	20231020	0.01	N	053350	500	98 억	8314	N	N	N	N
83	20241017	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	35	2	0.84	60044030	14350	30.76	4135	4240	4135	5420	2925	4175	4184.25	0.04	-726	4405	4290	4145	4030	3885	4347	4087	99	1245	500	2920	5	1	19790916	833	-280.67	0.69	12	0.07	-15.00	6093.00	4260	20241016	-1.17	2995	20231020	40.57	4260	-1.17	20241016	3000	40.33	20240416	4260	-1.17	20241016	2995	40.57	20231020	0.01	N	053350	500	98 억	8314	N	N	N	N
84	20241017	130541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4155	-20	5	-0.48	46124195	11020	23.62	4135	4240	4135	5420	2925	4175	4185.50	0.04	-693	4405	4290	4145	4030	3885	4347	4087	99	1245	500	2920	5	1	19790916	822	-277.00	0.68	12	0.06	-15.00	6093.00	4260	20241016	-2.46	2995	20231020	38.73	4260	-2.46	20241016	3000	38.50	20240416	4260	-2.46	20241016	2995	38.73	20231020	0.01	N	053350	500	98 억	8314	N	N	N	N
85	20241017	120543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4160	-15	5	-0.36	44605970	10655	22.84	4135	4240	4135	5420	2925	4175	4186.39	0.04	-693	4405	4290	4145	4030	3885	4347	4087	99	1245	500	2920	5	1	19790916	823	-277.33	0.68	12	0.05	-15.00	6093.00	4260	20241016	-2.35	2995	20231020	38.90	4260	-2.35	20241016	3000	38.67	20240416	4260	-2.35	20241016	2995	38.90	20231020	0.01	N	053350	500	98 억	8314	N	N	N	N
86	20241017	110544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4175	0	3	0.00	37489110	8950	19.19	4135	4240	4135	5420	2925	4175	4188.73	0.04	-693	4405	4290	4145	4030	3885	4347	4087	99	1245	500	2920	5	1	19790916	826	-278.33	0.69	12	0.05	-15.00	6093.00	4260	20241016	-2.00	2995	20231020	39.40	4260	-2.00	20241016	3000	39.17	20240416	4260	-2.00	20241016	2995	39.40	20231020	0.01	N	053350	500	98 억	8314	N	N	N	N
87	20241017	100545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4175	0	3	0.00	31764140	7579	16.25	4135	4240	4135	5420	2925	4175	4191.07	0.04	-643	4405	4290	4145	4030	3885	4347	4087	99	1245	500	2920	5	1	19790916	826	-278.33	0.69	12	0.04	-15.00	6093.00	4260	20241016	-2.00	2995	20231020	39.40	4260	-2.00	20241016	3000	39.17	20240416	4260	-2.00	20241016	2995	39.40	20231020	0.01	N	053350	500	98 억	8314	N	N	N	N
88	20241017	090540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4215	40	2	0.96	2951835	707	1.52	4135	4215	4135	5420	2925	4175	4175.16	0.04	121	4405	4290	4145	4030	3885	4347	4087	99	1245	500	2920	5	1	19790916	834	-281.00	0.69	12	0.00	-15.00	6093.00	4260	20241016	-1.06	2995	20231020	40.73	4260	-1.06	20241016	3000	40.50	20240416	4260	-1.06	20241016	2995	40.73	20231020	0.01	N	053350	500	98 억	8314	N	N	N	N
89	20241016	160537	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	4175	125	2	3.09	193928930	46592	40.91	4010	4260	4000	5260	2835	4050	4162.28	0.04	-693	4443	4246	4023	3826	3603	4345	3925	99	1210	500	2830	5	1	19790916	826	-278.33	0.69	12	0.24	-15.00	6093.00	4260	20241016	-2.00	2995	20231020	39.40	4260	-2.00	20241016	3000	39.17	20240416	4260	-2.00	20241016	2995	39.40	20231020	0.01	N	053350	500	98 억	8887	N	N	N	N
90	20241016	150540	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	4150	100	2	2.47	189078380	45429	39.89	4010	4260	4000	5260	2835	4050	4162.06	0.04	-785	4443	4246	4023	3826	3603	4345	3925	99	1210	500	2830	5	1	19790916	821	-276.67	0.68	12	0.23	-15.00	6093.00	4260	20241016	-2.58	2995	20231020	38.56	4260	-2.58	20241016	3000	38.33	20240416	4260	-2.58	20241016	2995	38.56	20231020	0.01	N	053350	500	98 억	8887	N	N	N	N
91	20241016	140541	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	4150	100	2	2.47	181528210	43614	38.30	4010	4260	4000	5260	2835	4050	4162.15	0.04	-1131	4443	4246	4023	3826	3603	4345	3925	99	1210	500	2830	5	1	19790916	821	-276.67	0.68	12	0.22	-15.00	6093.00	4260	20241016	-2.58	2995	20231020	38.56	4260	-2.58	20241016	3000	38.33	20240416	4260	-2.58	20241016	2995	38.56	20231020	0.01	N	053350	500	98 억	8887	N	N	N	N
92	20241016	130539	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	4150	100	2	2.47	172662225	41483	36.43	4010	4260	4000	5260	2835	4050	4162.24	0.04	-1356	4443	4246	4023	3826	3603	4345	3925	99	1210	500	2830	5	1	19790916	821	-276.67	0.68	12	0.21	-15.00	6093.00	4260	20241016	-2.58	2995	20231020	38.56	4260	-2.58	20241016	3000	38.33	20240416	4260	-2.58	20241016	2995	38.56	20231020	0.01	N	053350	500	98 억	8887	N	N	N	N
93	20241016	120539	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	4075	25	2	0.62	160317310	38476	33.78	4010	4260	4000	5260	2835	4050	4166.68	0.04	-2115	4443	4246	4023	3826	3603	4345	3925	99	1210	500	2830	5	1	19790916	806	-271.67	0.67	12	0.19	-15.00	6093.00	4260	20241016	-4.34	2995	20231020	36.06	4260	-4.34	20241016	3000	35.83	20240416	4260	-4.34	20241016	2995	36.06	20231020	0.01	N	053350	500	98 억	8887	N	N	N	N
94	20241016	110537	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	4130	80	2	1.98	140846720	33694	29.59	4010	4260	4000	5260	2835	4050	4180.17	0.04	-2486	4443	4246	4023	3826	3603	4345	3925	99	1210	500	2830	5	1	19790916	817	-275.33	0.68	12	0.17	-15.00	6093.00	4260	20241016	-3.05	2995	20231020	37.90	4260	-3.05	20241016	3000	37.67	20240416	4260	-3.05	20241016	2995	37.90	20231020	0.01	N	053350	500	98 억	8887	N	N	N	N
95	20241016	100539	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	4195	145	2	3.58	80218245	19132	16.80	4010	4260	4000	5260	2835	4050	4192.88	0.04	-1851	4443	4246	4023	3826	3603	4345	3925	99	1210	500	2830	5	1	19790916	830	-279.67	0.69	12	0.10	-15.00	6093.00	4260	20241016	-1.53	2995	20231020	40.07	4260	-1.53	20241016	3000	39.83	20240416	4260	-1.53	20241016	2995	40.07	20231020	0.01	N	053350	500	98 억	8887	N	N	N	N
96	20241016	090539	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	4255	205	2	5.06	14820435	3607	3.17	4010	4255	4000	5260	2835	4050	4108.80	0.04	864	4443	4246	4023	3826	3603	4345	3925	99	1210	500	2830	5	1	19790916	842	-283.67	0.70	12	0.02	-15.00	6093.00	4255	20241016	0.00	2995	20231020	42.07	4255	0.00	20241016	3000	41.83	20240416	4255	0.00	20241016	2995	42.07	20231020	0.01	N	053350	500	98 억	8887	N	N	N	N
97	20241015	160535	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	4050	200	2	5.19	464362665	113872	3034.16	3800	4220	3800	5000	2695	3850	4077.94	0.04	891	3890	3870	3830	3810	3770	3880	3820	99	1150	500	2690	5	1	19790916	802	-270.00	0.66	12	0.58	-15.00	6093.00	4220	20241015	-4.03	2995	20231020	35.23	4220	-4.03	20241015	3000	35.00	20240416	4220	-4.03	20241015	2995	35.23	20231020	0.01	N	053350	500	98 억	8118	N	N	N	N
98	20241015	150541	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	4045	195	2	5.06	434580920	106519	2838.24	3800	4220	3800	5000	2695	3850	4079.84	0.04	723	3890	3870	3830	3810	3770	3880	3820	99	1150	500	2690	5	1	19790916	801	-269.67	0.66	12	0.54	-15.00	6093.00	4220	20241015	-4.15	2995	20231020	35.06	4220	-4.15	20241015	3000	34.83	20240416	4220	-4.15	20241015	2995	35.06	20231020	0.01	N	053350	500	98 억	8118	N	N	N	N
99	20241015	140540	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	4110	260	2	6.75	217283785	54243	1445.32	3800	4145	3800	5000	2695	3850	4005.75	0.04	-150	3890	3870	3830	3810	3770	3880	3820	99	1150	500	2690	5	1	19790916	813	-274.00	0.67	12	0.27	-15.00	6093.00	4145	20241015	-0.84	2995	20231020	37.23	4145	-0.84	20241015	3000	37.00	20240416	4145	-0.84	20241015	2995	37.23	20231020	0.01	N	053350	500	98 억	8118	N	N	N	N
100	20241015	130538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3900	50	2	1.30	44251515	11379	303.20	3800	3910	3800	5000	2695	3850	3888.88	0.04	-1204	3890	3870	3830	3810	3770	3880	3820	99	1150	500	2690	5	1	19790916	772	-260.00	0.64	12	0.06	-15.00	6093.00	4020	20240802	-2.99	2995	20231020	30.22	4020	-2.99	20240802	3000	30.00	20240416	4020	-2.99	20240802	2995	30.22	20231020	0.01	N	053350	500	98 억	8118	N	N	N	N
101	20241015	120538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3885	35	2	0.91	29742290	7658	204.05	3800	3895	3800	5000	2695	3850	3883.82	0.04	-1206	3890	3870	3830	3810	3770	3880	3820	99	1150	500	2690	5	1	19790916	769	-259.00	0.64	12	0.04	-15.00	6093.00	4020	20240802	-3.36	2995	20231020	29.72	4020	-3.36	20240802	3000	29.50	20240416	4020	-3.36	20240802	2995	29.72	20231020	0.01	N	053350	500	98 억	8118	N	N	N	N
102	20241015	110540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3890	40	2	1.04	17198650	4435	118.17	3800	3890	3800	5000	2695	3850	3877.94	0.04	-514	3890	3870	3830	3810	3770	3880	3820	99	1150	500	2690	5	1	19790916	770	-259.33	0.64	12	0.02	-15.00	6093.00	4020	20240802	-3.23	2995	20231020	29.88	4020	-3.23	20240802	3000	29.67	20240416	4020	-3.23	20240802	2995	29.88	20231020	0.01	N	053350	500	98 억	8118	N	N	N	N
103	20241015	100538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	10	2	0.26	6563490	1700	45.30	3800	3880	3800	5000	2695	3850	3860.88	0.04	-510	3890	3870	3830	3810	3770	3880	3820	99	1150	500	2690	5	1	19790916	764	-257.33	0.63	12	0.01	-15.00	6093.00	4020	20240802	-3.98	2995	20231020	28.88	4020	-3.98	20240802	3000	28.67	20240416	4020	-3.98	20240802	2995	28.88	20231020	0.01	N	053350	500	98 억	8118	N	N	N	N
104	20241015	090537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3805	-45	5	-1.17	182485	48	1.28	3800	3805	3800	5000	2695	3850	3801.77	0.04	-4	3890	3870	3830	3810	3770	3880	3820	99	1150	500	2690	5	1	19790916	753	-253.67	0.62	12	0.00	-15.00	6093.00	4020	20240802	-5.35	2995	20231020	27.05	4020	-5.35	20240802	3000	26.83	20240416	4020	-5.35	20240802	2995	27.05	20231020	0.01	N	053350	500	98 억	8118	N	N	N	N
105	20241014	160524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3850	35	2	0.92	13693880	3573	13.45	3800	3850	3790	4955	2675	3815	3832.60	0.04	-382	3895	3855	3800	3760	3705	3875	3780	99	1140	500	2670	5	1	19790916	762	-256.67	0.63	12	0.02	-15.00	6093.00	4020	20240802	-4.23	2995	20231020	28.55	4020	-4.23	20240802	3000	28.33	20240416	4020	-4.23	20240802	2995	28.55	20231020	0.01	N	053350	500	98 억	8500	N	N	N	N
106	20241014	150533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3825	10	2	0.26	13578710	3543	13.34	3800	3850	3790	4955	2675	3815	3832.55	0.04	-388	3895	3855	3800	3760	3705	3875	3780	99	1140	500	2670	5	1	19790916	757	-255.00	0.63	12	0.02	-15.00	6093.00	4020	20240802	-4.85	2995	20231020	27.71	4020	-4.85	20240802	3000	27.50	20240416	4020	-4.85	20240802	2995	27.71	20231020	0.01	N	053350	500	98 억	8500	N	N	N	N
107	20241014	140532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3810	-5	5	-0.13	13181165	3439	12.95	3800	3850	3790	4955	2675	3815	3832.85	0.04	-389	3895	3855	3800	3760	3705	3875	3780	99	1140	500	2670	5	1	19790916	754	-254.00	0.63	12	0.02	-15.00	6093.00	4020	20240802	-5.22	2995	20231020	27.21	4020	-5.22	20240802	3000	27.00	20240416	4020	-5.22	20240802	2995	27.21	20231020	0.01	N	053350	500	98 억	8500	N	N	N	N
108	20241014	130532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3820	5	2	0.13	11844930	3089	11.63	3800	3850	3790	4955	2675	3815	3834.55	0.04	-389	3895	3855	3800	3760	3705	3875	3780	99	1140	500	2670	5	1	19790916	756	-254.67	0.63	12	0.02	-15.00	6093.00	4020	20240802	-4.98	2995	20231020	27.55	4020	-4.98	20240802	3000	27.33	20240416	4020	-4.98	20240802	2995	27.55	20231020	0.01	N	053350	500	98 억	8500	N	N	N	N
109	20241014	120525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3815	0	3	0.00	9737565	2536	9.55	3800	3850	3790	4955	2675	3815	3839.73	0.04	-389	3895	3855	3800	3760	3705	3875	3780	99	1140	500	2670	5	1	19790916	755	-254.33	0.63	12	0.01	-15.00	6093.00	4020	20240802	-5.10	2995	20231020	27.38	4020	-5.10	20240802	3000	27.17	20240416	4020	-5.10	20240802	2995	27.38	20231020	0.01	N	053350	500	98 억	8500	N	N	N	N
110	20241014	110527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3790	-25	5	-0.66	9516410	2478	9.33	3800	3850	3790	4955	2675	3815	3840.36	0.04	-380	3895	3855	3800	3760	3705	3875	3780	99	1140	500	2670	5	1	19790916	750	-252.67	0.62	12	0.01	-15.00	6093.00	4020	20240802	-5.72	2995	20231020	26.54	4020	-5.72	20240802	3000	26.33	20240416	4020	-5.72	20240802	2995	26.54	20231020	0.01	N	053350	500	98 억	8500	N	N	N	N
111	20241014	100526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3850	35	2	0.92	7534205	1958	7.37	3800	3850	3795	4955	2675	3815	3847.91	0.04	-330	3895	3855	3800	3760	3705	3875	3780	99	1140	500	2670	5	1	19790916	762	-256.67	0.63	12	0.01	-15.00	6093.00	4020	20240802	-4.23	2995	20231020	28.55	4020	-4.23	20240802	3000	28.33	20240416	4020	-4.23	20240802	2995	28.55	20231020	0.01	N	053350	500	98 억	8500	N	N	N	N
112	20241014	090528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	-15	5	-0.39	171000	45	0.17	3800	3800	3800	4955	2675	3815	3800.00	0.04	-6	3895	3855	3800	3760	3705	3875	3780	99	1140	500	2670	5	1	19790916	752	-253.33	0.62	12	0.00	-15.00	6093.00	4020	20240802	-5.47	2995	20231020	26.88	4020	-5.47	20240802	3000	26.67	20240416	4020	-5.47	20240802	2995	26.88	20231020	0.01	N	053350	500	98 억	8500	N	N	N	N
113	20241011	160518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3815	20	2	0.53	101251115	26556	210.13	3760	3840	3745	4930	2660	3795	3812.74	0.04	1337	4011	3902	3751	3642	3491	3957	3697	99	1135	500	2650	5	1	19790916	755	-254.33	0.63	12	0.13	-15.00	6093.00	4020	20240802	-5.10	2995	20231020	27.38	4020	-5.10	20240802	3000	27.17	20240416	4020	-5.10	20240802	2995	27.38	20231020	0.01	N	053350	500	98 억	7146	N	N	N	N
114	20241011	150526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3830	35	2	0.92	55251870	14525	114.93	3760	3840	3745	4930	2660	3795	3803.92	0.04	-134	4011	3902	3751	3642	3491	3957	3697	99	1135	500	2650	5	1	19790916	758	-255.33	0.63	12	0.07	-15.00	6093.00	4020	20240802	-4.73	2995	20231020	27.88	4020	-4.73	20240802	3000	27.67	20240416	4020	-4.73	20240802	2995	27.88	20231020	0.01	N	053350	500	98 억	7146	N	N	N	N
115	20241011	140527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	5	2	0.13	29610980	7825	61.92	3760	3825	3745	4930	2660	3795	3784.15	0.04	-338	4011	3902	3751	3642	3491	3957	3697	99	1135	500	2650	5	1	19790916	752	-253.33	0.62	12	0.04	-15.00	6093.00	4020	20240802	-5.47	2995	20231020	26.88	4020	-5.47	20240802	3000	26.67	20240416	4020	-5.47	20240802	2995	26.88	20231020	0.01	N	053350	500	98 억	7146	N	N	N	N
116	20241011	130528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3825	30	2	0.79	19067825	5038	39.86	3760	3825	3745	4930	2660	3795	3784.80	0.04	-338	4011	3902	3751	3642	3491	3957	3697	99	1135	500	2650	5	1	19790916	757	-255.00	0.63	12	0.03	-15.00	6093.00	4020	20240802	-4.85	2995	20231020	27.71	4020	-4.85	20240802	3000	27.50	20240416	4020	-4.85	20240802	2995	27.71	20231020	0.01	N	053350	500	98 억	7146	N	N	N	N
117	20241011	120524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	-25	5	-0.66	16788045	4441	35.14	3760	3805	3745	4930	2660	3795	3780.24	0.04	-34	4011	3902	3751	3642	3491	3957	3697	99	1135	500	2650	5	1	19790916	746	-251.33	0.62	12	0.02	-15.00	6093.00	4020	20240802	-6.22	2995	20231020	25.88	4020	-6.22	20240802	3000	25.67	20240416	4020	-6.22	20240802	2995	25.88	20231020	0.01	N	053350	500	98 억	7146	N	N	N	N
118	20241011	110524	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	-50	5	-1.32	9618675	2552	20.19	3760	3780	3745	4930	2660	3795	3769.07	0.04	148	4011	3902	3751	3642	3491	3957	3697	99	1135	500	2650	5	1	19790916	741	-249.67	0.61	12	0.01	-15.00	6093.00	4020	20240802	-6.84	2995	20231020	25.04	4020	-6.84	20240802	3000	24.83	20240416	4020	-6.84	20240802	2995	25.04	20231020	0.01	N	053350	500	98 억	7146	N	N	N	N
119	20241011	100531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	-25	5	-0.66	6597310	1748	13.83	3760	3780	3745	4930	2660	3795	3774.20	0.04	171	4011	3902	3751	3642	3491	3957	3697	99	1135	500	2650	5	1	19790916	746	-251.33	0.62	12	0.01	-15.00	6093.00	4020	20240802	-6.22	2995	20231020	25.88	4020	-6.22	20240802	3000	25.67	20240416	4020	-6.22	20240802	2995	25.88	20231020	0.01	N	053350	500	98 억	7146	N	N	N	N
120	20241011	090527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	-35	5	-0.92	1094160	291	2.30	3760	3760	3760	4930	2660	3795	3760.00	0.04	259	4011	3902	3751	3642	3491	3957	3697	99	1135	500	2650	5	1	19790916	744	-250.67	0.62	12	0.00	-15.00	6093.00	4020	20240802	-6.47	2995	20231020	25.54	4020	-6.47	20240802	3000	25.33	20240416	4020	-6.47	20240802	2995	25.54	20231020	0.01	N	053350	500	98 억	7146	N	N	N	N
121	20241010	160537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3795	30	2	0.80	47940375	12638	245.26	3785	3860	3600	4890	2640	3765	3793.35	0.04	-645	3885	3825	3790	3730	3695	3807	3712	99	1125	500	2630	5	1	19790916	751	-253.00	0.62	12	0.06	-15.00	6093.00	4020	20240802	-5.60	2995	20231020	26.71	4020	-5.60	20240802	3000	26.50	20240416	4020	-5.60	20240802	2995	26.71	20231020	0.01	N	053350	500	98 억	7780	N	N	N	N
122	20241010	150546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3810	45	2	1.20	41526730	10971	212.91	3785	3855	3600	4890	2640	3765	3785.14	0.04	-611	3885	3825	3790	3730	3695	3807	3712	99	1125	500	2630	5	1	19790916	754	-254.00	0.63	12	0.06	-15.00	6093.00	4020	20240802	-5.22	2995	20231020	27.21	4020	-5.22	20240802	3000	27.00	20240416	4020	-5.22	20240802	2995	27.21	20231020	0.01	N	053350	500	98 억	7780	N	N	N	N
123	20241010	140542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3685	-80	5	-2.12	11474835	3132	60.78	3785	3785	3600	4890	2640	3765	3663.74	0.04	-129	3885	3825	3790	3730	3695	3807	3712	99	1125	500	2630	5	1	19790916	729	-245.67	0.60	12	0.02	-15.00	6093.00	4020	20240802	-8.33	2995	20231020	23.04	4020	-8.33	20240802	3000	22.83	20240416	4020	-8.33	20240802	2995	23.04	20231020	0.01	N	053350	500	98 억	7780	N	N	N	N
124	20241010	130540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3685	-80	5	-2.12	9004690	2459	47.72	3785	3785	3600	4890	2640	3765	3661.93	0.04	154	3885	3825	3790	3730	3695	3807	3712	99	1125	500	2630	5	1	19790916	729	-245.67	0.60	12	0.01	-15.00	6093.00	4020	20240802	-8.33	2995	20231020	23.04	4020	-8.33	20240802	3000	22.83	20240416	4020	-8.33	20240802	2995	23.04	20231020	0.01	N	053350	500	98 억	7780	N	N	N	N
125	20241010	120541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3700	-65	5	-1.73	8979075	2452	47.58	3785	3785	3600	4890	2640	3765	3661.94	0.04	155	3885	3825	3790	3730	3695	3807	3712	99	1125	500	2630	5	1	19790916	732	-246.67	0.61	12	0.01	-15.00	6093.00	4020	20240802	-7.96	2995	20231020	23.54	4020	-7.96	20240802	3000	23.33	20240416	4020	-7.96	20240802	2995	23.54	20231020	0.01	N	053350	500	98 억	7780	N	N	N	N
126	20241010	110540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3715	-50	5	-1.33	8904975	2432	47.20	3785	3785	3600	4890	2640	3765	3661.59	0.04	172	3885	3825	3790	3730	3695	3807	3712	99	1125	500	2630	5	1	19790916	735	-247.67	0.61	12	0.01	-15.00	6093.00	4020	20240802	-7.59	2995	20231020	24.04	4020	-7.59	20240802	3000	23.83	20240416	4020	-7.59	20240802	2995	24.04	20231020	0.01	N	053350	500	98 억	7780	N	N	N	N
127	20241010	100539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3680	-85	5	-2.26	7388860	2022	39.24	3785	3785	3600	4890	2640	3765	3654.23	0.04	186	3885	3825	3790	3730	3695	3807	3712	99	1125	500	2630	5	1	19790916	728	-245.33	0.60	12	0.01	-15.00	6093.00	4020	20240802	-8.46	2995	20231020	22.87	4020	-8.46	20240802	3000	22.67	20240416	4020	-8.46	20240802	2995	22.87	20231020	0.01	N	053350	500	98 억	7780	N	N	N	N
128	20241010	090541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3715	-50	5	-1.33	380220	102	1.98	3785	3785	3710	4890	2640	3765	3727.65	0.04	61	3885	3825	3790	3730	3695	3807	3712	99	1125	500	2630	5	1	19790916	735	-247.67	0.61	12	0.00	-15.00	6093.00	4020	20240802	-7.59	2995	20231020	24.04	4020	-7.59	20240802	3000	23.83	20240416	4020	-7.59	20240802	2995	24.04	20231020	0.01	N	053350	500	98 억	7780	N	N	N	N
129	20241008	160536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	-40	5	-1.05	19668335	5144	51.46	3805	3850	3755	4945	2665	3805	3823.55	0.04	-221	3925	3865	3760	3700	3595	3895	3730	99	1140	500	2660	5	1	19790916	745	-251.00	0.62	12	0.03	-15.00	6093.00	4020	20240802	-6.34	2995	20231020	25.71	4020	-6.34	20240802	3000	25.50	20240416	4020	-6.34	20240802	2995	25.71	20231020	0.01	N	053350	500	98 억	8001	N	N	N	N
130	20241008	150540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3850	45	2	1.18	18733740	4897	48.99	3805	3850	3755	4945	2665	3805	3825.55	0.04	-206	3925	3865	3760	3700	3595	3895	3730	99	1140	500	2660	5	1	19790916	762	-256.67	0.63	12	0.02	-15.00	6093.00	4020	20240802	-4.23	2995	20231020	28.55	4020	-4.23	20240802	3000	28.33	20240416	4020	-4.23	20240802	2995	28.55	20231020	0.01	N	053350	500	98 억	8001	N	N	N	N
131	20241008	140538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3775	-30	5	-0.79	5654960	1495	14.96	3805	3805	3755	4945	2665	3805	3782.58	0.04	-27	3925	3865	3760	3700	3595	3895	3730	99	1140	500	2660	5	1	19790916	747	-251.67	0.62	12	0.01	-15.00	6093.00	4020	20240802	-6.09	2995	20231020	26.04	4020	-6.09	20240802	3000	25.83	20240416	4020	-6.09	20240802	2995	26.04	20231020	0.01	N	053350	500	98 억	8001	N	N	N	N
132	20241008	130537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	-25	5	-0.66	5579385	1475	14.76	3805	3805	3755	4945	2665	3805	3782.63	0.04	-24	3925	3865	3760	3700	3595	3895	3730	99	1140	500	2660	5	1	19790916	748	-252.00	0.62	12	0.01	-15.00	6093.00	4020	20240802	-5.97	2995	20231020	26.21	4020	-5.97	20240802	3000	26.00	20240416	4020	-5.97	20240802	2995	26.21	20231020	0.01	N	053350	500	98 억	8001	N	N	N	N
133	20241008	120538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	-20	5	-0.53	4471245	1182	11.82	3805	3805	3755	4945	2665	3805	3782.78	0.04	-27	3925	3865	3760	3700	3595	3895	3730	99	1140	500	2660	5	1	19790916	749	-252.33	0.62	12	0.01	-15.00	6093.00	4020	20240802	-5.85	2995	20231020	26.38	4020	-5.85	20240802	3000	26.17	20240416	4020	-5.85	20240802	2995	26.38	20231020	0.01	N	053350	500	98 억	8001	N	N	N	N
134	20241008	110537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	-25	5	-0.66	4448660	1176	11.76	3805	3805	3755	4945	2665	3805	3782.87	0.04	-27	3925	3865	3760	3700	3595	3895	3730	99	1140	500	2660	5	1	19790916	748	-252.00	0.62	12	0.01	-15.00	6093.00	4020	20240802	-5.97	2995	20231020	26.21	4020	-5.97	20240802	3000	26.00	20240416	4020	-5.97	20240802	2995	26.21	20231020	0.01	N	053350	500	98 억	8001	N	N	N	N
135	20241008	100539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	-25	5	-0.66	3360020	888	8.88	3805	3805	3755	4945	2665	3805	3783.81	0.04	-25	3925	3865	3760	3700	3595	3895	3730	99	1140	500	2660	5	1	19790916	748	-252.00	0.62	12	0.00	-15.00	6093.00	4020	20240802	-5.97	2995	20231020	26.21	4020	-5.97	20240802	3000	26.00	20240416	4020	-5.97	20240802	2995	26.21	20231020	0.01	N	053350	500	98 억	8001	N	N	N	N
136	20241008	090537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	-5	5	-0.13	83700	22	0.22	3805	3805	3800	4945	2665	3805	3804.55	0.04	-4	3925	3865	3760	3700	3595	3895	3730	99	1140	500	2660	5	1	19790916	752	-253.33	0.62	12	0.00	-15.00	6093.00	4020	20240802	-5.47	2995	20231020	26.88	4020	-5.47	20240802	3000	26.67	20240416	4020	-5.47	20240802	2995	26.88	20231020	0.01	N	053350	500	98 억	8001	N	N	N	N
137	20241007	160537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3805	135	2	3.68	37145605	9933	61.81	3655	3820	3655	4770	2570	3670	3739.62	0.04	-79	3926	3797	3671	3542	3416	3735	3480	99	1100	500	2560	5	1	19790916	753	-253.67	0.62	12	0.05	-15.00	6093.00	4020	20240802	-5.35	2995	20231020	27.05	4020	-5.35	20240802	3000	26.83	20240416	4020	-5.35	20240802	2995	27.05	20231020	0.01	N	053350	500	98 억	8055	N	N	N	N
138	20241007	150522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3815	145	2	3.95	34554130	9250	57.56	3655	3820	3655	4770	2570	3670	3735.58	0.04	31	3926	3797	3671	3542	3416	3735	3480	99	1100	500	2560	5	1	19790916	755	-254.33	0.63	12	0.05	-15.00	6093.00	4020	20240802	-5.10	2995	20231020	27.38	4020	-5.10	20240802	3000	27.17	20240416	4020	-5.10	20240802	2995	27.38	20231020	0.01	N	053350	500	98 억	8055	N	N	N	N
139	20241007	140541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	100	2	2.72	20466745	5529	34.41	3655	3770	3655	4770	2570	3670	3701.71	0.04	-18	3926	3797	3671	3542	3416	3735	3480	99	1100	500	2560	5	1	19790916	746	-251.33	0.62	12	0.03	-15.00	6093.00	4020	20240802	-6.22	2995	20231020	25.88	4020	-6.22	20240802	3000	25.67	20240416	4020	-6.22	20240802	2995	25.88	20231020	0.01	N	053350	500	98 억	8055	N	N	N	N
140	20241007	130525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3700	30	2	0.82	12840070	3487	21.70	3655	3705	3655	4770	2570	3670	3682.27	0.04	111	3926	3797	3671	3542	3416	3735	3480	99	1100	500	2560	5	1	19790916	732	-246.67	0.61	12	0.02	-15.00	6093.00	4020	20240802	-7.96	2995	20231020	23.54	4020	-7.96	20240802	3000	23.33	20240416	4020	-7.96	20240802	2995	23.54	20231020	0.01	N	053350	500	98 억	8055	N	N	N	N
141	20241007	120555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3670	0	3	0.00	7689680	2095	13.04	3655	3700	3655	4770	2570	3670	3670.49	0.04	113	3926	3797	3671	3542	3416	3735	3480	99	1100	500	2560	5	1	19790916	726	-244.67	0.60	12	0.01	-15.00	6093.00	4020	20240802	-8.71	2995	20231020	22.54	4020	-8.71	20240802	3000	22.33	20240416	4020	-8.71	20240802	2995	22.54	20231020	0.01	N	053350	500	98 억	8055	N	N	N	N
142	20241007	110517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3700	30	2	0.82	6180320	1684	10.48	3655	3700	3655	4770	2570	3670	3670.02	0.04	113	3926	3797	3671	3542	3416	3735	3480	99	1100	500	2560	5	1	19790916	732	-246.67	0.61	12	0.01	-15.00	6093.00	4020	20240802	-7.96	2995	20231020	23.54	4020	-7.96	20240802	3000	23.33	20240416	4020	-7.96	20240802	2995	23.54	20231020	0.01	N	053350	500	98 억	8055	N	N	N	N
143	20241007	100516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3670	0	3	0.00	5514490	1503	9.35	3655	3675	3655	4770	2570	3670	3668.99	0.04	102	3926	3797	3671	3542	3416	3735	3480	99	1100	500	2560	5	1	19790916	726	-244.67	0.60	12	0.01	-15.00	6093.00	4020	20240802	-8.71	2995	20231020	22.54	4020	-8.71	20240802	3000	22.33	20240416	4020	-8.71	20240802	2995	22.54	20231020	0.01	N	053350	500	98 억	8055	N	N	N	N
144	20241007	090458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3655	-15	5	-0.41	968575	265	1.65	3655	3655	3655	4770	2570	3670	3655.00	0.04	49	3926	3797	3671	3542	3416	3735	3480	99	1100	500	2560	5	1	19790916	723	-243.67	0.60	12	0.00	-15.00	6093.00	4020	20240802	-9.08	2995	20231020	22.04	4020	-9.08	20240802	3000	21.83	20240416	4020	-9.08	20240802	2995	22.04	20231020	0.01	N	053350	500	98 억	8055	N	N	N	N
145	20241004	160501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3670	-100	5	-2.65	58709865	16069	102.51	3800	3800	3545	4900	2640	3770	3653.61	0.04	-777	3916	3842	3796	3722	3676	3830	3710	99	1130	500	2630	5	1	19790916	726	-244.67	0.60	12	0.08	-15.00	6093.00	4020	20240802	-8.71	2995	20231020	22.54	4020	-8.71	20240802	3000	22.33	20240416	4020	-8.71	20240802	2995	22.54	20231020	0.01	N	053350	500	98 억	8832	N	N	N	N
146	20241004	150506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3725	-45	5	-1.19	56575970	15488	98.81	3800	3800	3545	4900	2640	3770	3652.89	0.04	-518	3916	3842	3796	3722	3676	3830	3710	99	1130	500	2630	5	1	19790916	737	-248.33	0.61	12	0.08	-15.00	6093.00	4020	20240802	-7.34	2995	20231020	24.37	4020	-7.34	20240802	3000	24.17	20240416	4020	-7.34	20240802	2995	24.37	20231020	0.01	N	053350	500	98 억	8832	N	N	N	N
147	20241004	140506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3680	-90	5	-2.39	51982730	14243	90.86	3800	3800	3545	4900	2640	3770	3649.70	0.04	-740	3916	3842	3796	3722	3676	3830	3710	99	1130	500	2630	5	1	19790916	728	-245.33	0.60	12	0.07	-15.00	6093.00	4020	20240802	-8.46	2995	20231020	22.87	4020	-8.46	20240802	3000	22.67	20240416	4020	-8.46	20240802	2995	22.87	20231020	0.01	N	053350	500	98 억	8832	N	N	N	N
148	20241004	130505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3680	-90	5	-2.39	51666210	14157	90.32	3800	3800	3545	4900	2640	3770	3649.52	0.04	-738	3916	3842	3796	3722	3676	3830	3710	99	1130	500	2630	5	1	19790916	728	-245.33	0.60	12	0.07	-15.00	6093.00	4020	20240802	-8.46	2995	20231020	22.87	4020	-8.46	20240802	3000	22.67	20240416	4020	-8.46	20240802	2995	22.87	20231020	0.01	N	053350	500	98 억	8832	N	N	N	N
149	20241004	120505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3650	-120	5	-3.18	49103275	13460	85.87	3800	3800	3545	4900	2640	3770	3648.09	0.04	-347	3916	3842	3796	3722	3676	3830	3710	99	1130	500	2630	5	1	19790916	722	-243.33	0.60	12	0.07	-15.00	6093.00	4020	20240802	-9.20	2995	20231020	21.87	4020	-9.20	20240802	3000	21.67	20240416	4020	-9.20	20240802	2995	21.87	20231020	0.01	N	053350	500	98 억	8832	N	N	N	N
150	20241004	110504	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3630	-140	5	-3.71	45778775	12544	80.03	3800	3800	3545	4900	2640	3770	3649.46	0.04	-317	3916	3842	3796	3722	3676	3830	3710	99	1130	500	2630	5	1	19790916	718	-242.00	0.60	12	0.06	-15.00	6093.00	4020	20240802	-9.70	2995	20231020	21.20	4020	-9.70	20240802	3000	21.00	20240416	4020	-9.70	20240802	2995	21.20	20231020	0.01	N	053350	500	98 억	8832	N	N	N	N
151	20241004	100459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3590	-180	5	-4.77	15088770	4067	25.95	3800	3800	3590	4900	2640	3770	3710.05	0.04	-504	3916	3842	3796	3722	3676	3830	3710	99	1130	500	2630	5	1	19790916	710	-239.33	0.59	12	0.02	-15.00	6093.00	4020	20240802	-10.70	2995	20231020	19.87	4020	-10.70	20240802	3000	19.67	20240416	4020	-10.70	20240802	2995	19.87	20231020	0.01	N	053350	500	98 억	8832	N	N	N	N
152	20241004	090500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3740	-30	5	-0.80	5638730	1505	9.60	3800	3800	3740	4900	2640	3770	3746.66	0.04	-364	3916	3842	3796	3722	3676	3830	3710	99	1130	500	2630	5	1	19790916	740	-249.33	0.61	12	0.01	-15.00	6093.00	4020	20240802	-6.97	2995	20231020	24.87	4020	-6.97	20240802	3000	24.67	20240416	4020	-6.97	20240802	2995	24.87	20231020	0.01	N	053350	500	98 억	8832	N	N	N	N
153	20241002	160458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	-110	5	-2.84	59034105	15675	35.77	3770	3870	3750	5040	2720	3880	3766.13	0.04	365	4010	3945	3860	3795	3710	3977	3827	99	1160	500	2710	5	1	19790916	746	-251.33	0.62	12	0.08	-15.00	6093.00	4020	20240802	-6.22	2995	20231020	25.88	4020	-6.22	20240802	3000	25.67	20240416	4020	-6.22	20240802	2995	25.88	20231020	0.01	N	053350	500	98 억	8341	N	N	N	N
154	20241002	150507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	-115	5	-2.96	55345775	14701	33.55	3770	3870	3750	5040	2720	3880	3764.76	0.04	729	4010	3945	3860	3795	3710	3977	3827	99	1160	500	2710	5	1	19790916	745	-251.00	0.62	12	0.07	-15.00	6093.00	4020	20240802	-6.34	2995	20231020	25.71	4020	-6.34	20240802	3000	25.50	20240416	4020	-6.34	20240802	2995	25.71	20231020	0.01	N	053350	500	98 억	8341	N	N	N	N
155	20241002	140505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	-125	5	-3.22	51092450	13569	30.96	3770	3870	3750	5040	2720	3880	3765.38	0.04	759	4010	3945	3860	3795	3710	3977	3827	99	1160	500	2710	5	1	19790916	743	-250.33	0.62	12	0.07	-15.00	6093.00	4020	20240802	-6.59	2995	20231020	25.38	4020	-6.59	20240802	3000	25.17	20240416	4020	-6.59	20240802	2995	25.38	20231020	0.01	N	053350	500	98 억	8341	N	N	N	N
156	20241002	130502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	-100	5	-2.58	43199565	11476	26.19	3770	3870	3750	5040	2720	3880	3764.34	0.04	321	4010	3945	3860	3795	3710	3977	3827	99	1160	500	2710	5	1	19790916	748	-252.00	0.62	12	0.06	-15.00	6093.00	4020	20240802	-5.97	2995	20231020	26.21	4020	-5.97	20240802	3000	26.00	20240416	4020	-5.97	20240802	2995	26.21	20231020	0.01	N	053350	500	98 억	8341	N	N	N	N
157	20241002	120458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	-115	5	-2.96	41361580	10988	25.07	3770	3870	3750	5040	2720	3880	3764.25	0.04	406	4010	3945	3860	3795	3710	3977	3827	99	1160	500	2710	5	1	19790916	745	-251.00	0.62	12	0.06	-15.00	6093.00	4020	20240802	-6.34	2995	20231020	25.71	4020	-6.34	20240802	3000	25.50	20240416	4020	-6.34	20240802	2995	25.71	20231020	0.01	N	053350	500	98 억	8341	N	N	N	N
158	20241002	110453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	-115	5	-2.96	27412260	7270	16.59	3770	3870	3750	5040	2720	3880	3770.60	0.04	406	4010	3945	3860	3795	3710	3977	3827	99	1160	500	2710	5	1	19790916	745	-251.00	0.62	12	0.04	-15.00	6093.00	4020	20240802	-6.34	2995	20231020	25.71	4020	-6.34	20240802	3000	25.50	20240416	4020	-6.34	20240802	2995	25.71	20231020	0.01	N	053350	500	98 억	8341	N	N	N	N
159	20241002	100452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	-110	5	-2.84	24674375	6541	14.93	3770	3870	3750	5040	2720	3880	3772.26	0.04	406	4010	3945	3860	3795	3710	3977	3827	99	1160	500	2710	5	1	19790916	746	-251.33	0.62	12	0.03	-15.00	6093.00	4020	20240802	-6.22	2995	20231020	25.88	4020	-6.22	20240802	3000	25.67	20240416	4020	-6.22	20240802	2995	25.88	20231020	0.01	N	053350	500	98 억	8341	N	N	N	N
160	20241002	090450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	-80	5	-2.06	8660415	2293	5.23	3770	3870	3755	5040	2720	3880	3776.89	0.04	985	4010	3945	3860	3795	3710	3977	3827	99	1160	500	2710	5	1	19790916	752	-253.33	0.62	12	0.01	-15.00	6093.00	4020	20240802	-5.47	2995	20231020	26.88	4020	-5.47	20240802	3000	26.67	20240416	4020	-5.47	20240802	2995	26.88	20231020	0.01	N	053350	500	98 억	8341	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History