KissMeData/053980/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	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	160609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3695	5	2	0.14	594567980	160486	3.23	3670	3760	3670	4795	2585	3690	3704.82	0.16	44681	4603	4146	3908	3451	3213	4375	3680	95	1105	500	2280	5	1	18982783	701	2.94	0.73	12	0.85	1257.00	5066.00	6200	20240312	-40.40	3550	20240806	4.08	6200	-40.40	20240312	3550	4.08	20240806	6230	-40.69	20231128	3550	4.08	20240806	4.14	N	053980	500	94 억	30064	N	N	N	N
3	20241031	150616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3710	20	2	0.54	553826950	149469	3.00	3670	3760	3670	4795	2585	3690	3705.31	0.16	42922	4603	4146	3908	3451	3213	4375	3680	95	1105	500	2280	5	1	18982783	704	2.95	0.73	12	0.79	1257.00	5066.00	6200	20240312	-40.16	3550	20240806	4.51	6200	-40.16	20240312	3550	4.51	20240806	6230	-40.45	20231128	3550	4.51	20240806	4.14	N	053980	500	94 억	30064	N	N	N	N
4	20241031	140616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3710	20	2	0.54	464209480	125303	2.52	3670	3760	3670	4795	2585	3690	3704.71	0.16	26674	4603	4146	3908	3451	3213	4375	3680	95	1105	500	2280	5	1	18982783	704	2.95	0.73	12	0.66	1257.00	5066.00	6200	20240312	-40.16	3550	20240806	4.51	6200	-40.16	20240312	3550	4.51	20240806	6230	-40.45	20231128	3550	4.51	20240806	4.14	N	053980	500	94 억	30064	N	N	N	N
5	20241031	130614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3705	15	2	0.41	410503115	110783	2.23	3670	3760	3670	4795	2585	3690	3705.49	0.16	23968	4603	4146	3908	3451	3213	4375	3680	95	1105	500	2280	5	1	18982783	703	2.95	0.73	12	0.58	1257.00	5066.00	6200	20240312	-40.24	3550	20240806	4.37	6200	-40.24	20240312	3550	4.37	20240806	6230	-40.53	20231128	3550	4.37	20240806	4.14	N	053980	500	94 억	30064	N	N	N	N
6	20241031	120615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3720	30	2	0.81	389527970	105128	2.11	3670	3760	3670	4795	2585	3690	3705.29	0.16	21402	4603	4146	3908	3451	3213	4375	3680	95	1105	500	2280	5	1	18982783	706	2.96	0.73	12	0.55	1257.00	5066.00	6200	20240312	-40.00	3550	20240806	4.79	6200	-40.00	20240312	3550	4.79	20240806	6230	-40.29	20231128	3550	4.79	20240806	4.14	N	053980	500	94 억	30064	N	N	N	N
7	20241031	110616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3730	40	2	1.08	340957985	92027	1.85	3670	3760	3670	4795	2585	3690	3705.00	0.16	16742	4603	4146	3908	3451	3213	4375	3680	95	1105	500	2280	5	1	18982783	708	2.97	0.74	12	0.48	1257.00	5066.00	6200	20240312	-39.84	3550	20240806	5.07	6200	-39.84	20240312	3550	5.07	20240806	6230	-40.13	20231128	3550	5.07	20240806	4.14	N	053980	500	94 억	30064	N	N	N	N
8	20241031	100615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3695	5	2	0.14	198726805	53844	1.08	3670	3730	3670	4795	2585	3690	3690.79	0.16	11283	4603	4146	3908	3451	3213	4375	3680	95	1105	500	2280	5	1	18982783	701	2.94	0.73	12	0.28	1257.00	5066.00	6200	20240312	-40.40	3550	20240806	4.08	6200	-40.40	20240312	3550	4.08	20240806	6230	-40.69	20231128	3550	4.08	20240806	4.14	N	053980	500	94 억	30064	N	N	N	N
9	20241031	090613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3680	-10	5	-0.27	93824010	25508	0.51	3670	3710	3670	4795	2585	3690	3678.16	0.16	3995	4603	4146	3908	3451	3213	4375	3680	95	1105	500	2280	5	1	18982783	699	2.93	0.73	12	0.13	1257.00	5066.00	6200	20240312	-40.65	3550	20240806	3.66	6200	-40.65	20240312	3550	3.66	20240806	6230	-40.93	20231128	3550	3.66	20240806	4.14	N	053980	500	94 억	30064	N	N	N	N
10	20241030	160611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3690	-15	5	-0.40	20285856115	4968099	11213.41	3670	4365	3670	4815	2595	3705	4083.31	0.48	-60735	3781	3742	3686	3647	3591	3752	3657	95	1110	500	2290	5	1	18982783	700	2.94	0.73	12	26.17	1257.00	5066.00	6200	20240312	-40.48	3550	20240806	3.94	6200	-40.48	20240312	3550	3.94	20240806	6230	-40.77	20231128	3550	3.94	20240806	4.17	N	053980	500	94 억	91183	N	N	N	N
11	20241030	150625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3700	-5	5	-0.13	20071738080	4910193	11082.71	3670	4365	3670	4815	2595	3705	4087.77	0.48	-63795	3781	3742	3686	3647	3591	3752	3657	95	1110	500	2290	5	1	18982783	702	2.94	0.73	12	25.87	1257.00	5066.00	6200	20240312	-40.32	3550	20240806	4.23	6200	-40.32	20240312	3550	4.23	20240806	6230	-40.61	20231128	3550	4.23	20240806	4.17	N	053980	500	94 억	91183	N	N	N	N
12	20241030	140617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3765	60	2	1.62	19399867815	4730327	10676.73	3670	4365	3670	4815	2595	3705	4101.17	0.48	-69787	3781	3742	3686	3647	3591	3752	3657	95	1110	500	2290	5	1	18982783	715	3.00	0.74	12	24.92	1257.00	5066.00	6200	20240312	-39.27	3550	20240806	6.06	6200	-39.27	20240312	3550	6.06	20240806	6230	-39.57	20231128	3550	6.06	20240806	4.17	N	053980	500	94 억	91183	N	N	N	N
13	20241030	130617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3810	105	2	2.83	18042182230	4371748	9867.39	3670	4365	3670	4815	2595	3705	4127.00	0.48	-63954	3781	3742	3686	3647	3591	3752	3657	95	1110	500	2290	5	1	18982783	723	3.03	0.75	12	23.03	1257.00	5066.00	6200	20240312	-38.55	3550	20240806	7.32	6200	-38.55	20240312	3550	7.32	20240806	6230	-38.84	20231128	3550	7.32	20240806	4.17	N	053980	500	94 억	91183	N	N	N	N
14	20241030	120624	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3840	135	2	3.64	747502540	191477	432.18	3670	4035	3670	4815	2595	3705	3903.88	0.48	-46149	3781	3742	3686	3647	3591	3752	3657	95	1110	500	2290	5	1	18982783	729	3.05	0.76	12	1.01	1257.00	5066.00	6200	20240312	-38.06	3550	20240806	8.17	6200	-38.06	20240312	3550	8.17	20240806	6230	-38.36	20231128	3550	8.17	20240806	4.17	N	053980	500	94 억	91183	N	N	N	N
15	20241030	110615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3705	0	3	0.00	14487050	3930	8.87	3670	3705	3670	4815	2595	3705	3686.27	0.48	1486	3781	3742	3686	3647	3591	3752	3657	95	1110	500	2290	5	1	18982783	703	2.95	0.73	12	0.02	1257.00	5066.00	6200	20240312	-40.24	3550	20240806	4.37	6200	-40.24	20240312	3550	4.37	20240806	6230	-40.53	20231128	3550	4.37	20240806	4.17	N	053980	500	94 억	91183	N	N	N	N
16	20241030	100613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3700	-5	5	-0.13	9680350	2632	5.94	3670	3705	3670	4815	2595	3705	3677.94	0.48	689	3781	3742	3686	3647	3591	3752	3657	95	1110	500	2290	5	1	18982783	702	2.94	0.73	12	0.01	1257.00	5066.00	6200	20240312	-40.32	3550	20240806	4.23	6200	-40.32	20240312	3550	4.23	20240806	6230	-40.61	20231128	3550	4.23	20240806	4.17	N	053980	500	94 억	91183	N	N	N	N
17	20241030	090616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3670	-35	5	-0.94	869790	237	0.53	3670	3670	3670	4815	2595	3705	3670.00	0.48	117	3781	3742	3686	3647	3591	3752	3657	95	1110	500	2290	5	1	18982783	697	2.92	0.72	12	0.00	1257.00	5066.00	6200	20240312	-40.81	3550	20240806	3.38	6200	-40.81	20240312	3550	3.38	20240806	6230	-41.09	20231128	3550	3.38	20240806	4.17	N	053980	500	94 억	91183	N	N	N	N
18	20241029	160554	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3705	0	3	0.00	162073810	44275	213.56	3705	3725	3630	4815	2595	3705	3660.31	0.46	4140	3755	3730	3690	3665	3625	3742	3677	95	1110	500	2290	5	1	18982783	703	2.95	0.73	12	0.23	1257.00	5066.00	6200	20240312	-40.24	3550	20240806	4.37	6200	-40.24	20240312	3550	4.37	20240806	6230	-40.53	20231128	3550	4.37	20240806	4.14	N	053980	500	94 억	87036	N	N	N	N
19	20241029	150605	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3675	-30	5	-0.81	152902380	41793	201.59	3705	3725	3630	4815	2595	3705	3658.56	0.46	4071	3755	3730	3690	3665	3625	3742	3677	95	1110	500	2290	5	1	18982783	698	2.92	0.73	12	0.22	1257.00	5066.00	6200	20240312	-40.73	3550	20240806	3.52	6200	-40.73	20240312	3550	3.52	20240806	6230	-41.01	20231128	3550	3.52	20240806	4.14	N	053980	500	94 억	87036	N	N	N	N
20	20241029	140541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3650	-55	5	-1.48	124273405	33956	163.79	3705	3725	3630	4815	2595	3705	3659.84	0.46	1821	3755	3730	3690	3665	3625	3742	3677	95	1110	500	2290	5	1	18982783	693	2.90	0.72	12	0.18	1257.00	5066.00	6200	20240312	-41.13	3550	20240806	2.82	6200	-41.13	20240312	3550	2.82	20240806	6230	-41.41	20231128	3550	2.82	20240806	4.14	N	053980	500	94 억	87036	N	N	N	N
21	20241029	130558	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3675	-30	5	-0.81	106570165	29100	140.36	3705	3725	3630	4815	2595	3705	3662.20	0.46	1822	3755	3730	3690	3665	3625	3742	3677	95	1110	500	2290	5	1	18982783	698	2.92	0.73	12	0.15	1257.00	5066.00	6200	20240312	-40.73	3550	20240806	3.52	6200	-40.73	20240312	3550	3.52	20240806	6230	-41.01	20231128	3550	3.52	20240806	4.14	N	053980	500	94 억	87036	N	N	N	N
22	20241029	120601	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3675	-30	5	-0.81	104514850	28537	137.65	3705	3725	3630	4815	2595	3705	3662.43	0.46	1794	3755	3730	3690	3665	3625	3742	3677	95	1110	500	2290	5	1	18982783	698	2.92	0.73	12	0.15	1257.00	5066.00	6200	20240312	-40.73	3550	20240806	3.52	6200	-40.73	20240312	3550	3.52	20240806	6230	-41.01	20231128	3550	3.52	20240806	4.14	N	053980	500	94 억	87036	N	N	N	N
23	20241029	110616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3645	-60	5	-1.62	90598575	24750	119.38	3705	3725	3630	4815	2595	3705	3660.55	0.46	1901	3755	3730	3690	3665	3625	3742	3677	95	1110	500	2290	5	1	18982783	692	2.90	0.72	12	0.13	1257.00	5066.00	6200	20240312	-41.21	3550	20240806	2.68	6200	-41.21	20240312	3550	2.68	20240806	6230	-41.49	20231128	3550	2.68	20240806	4.14	N	053980	500	94 억	87036	N	N	N	N
24	20241029	100600	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3675	-30	5	-0.81	78508265	21445	103.44	3705	3725	3630	4815	2595	3705	3660.91	0.46	1829	3755	3730	3690	3665	3625	3742	3677	95	1110	500	2290	5	1	18982783	698	2.92	0.73	12	0.11	1257.00	5066.00	6200	20240312	-40.73	3550	20240806	3.52	6200	-40.73	20240312	3550	3.52	20240806	6230	-41.01	20231128	3550	3.52	20240806	4.14	N	053980	500	94 억	87036	N	N	N	N
25	20241028	160553	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3705	20	2	0.54	76183620	20684	52.20	3685	3715	3650	4790	2580	3685	3683.22	0.43	5797	3781	3732	3696	3647	3611	3727	3642	95	1105	500	2280	5	1	18982783	703	2.95	0.73	12	0.11	1257.00	5066.00	6200	20240312	-40.24	3550	20240806	4.37	6200	-40.24	20240312	3550	4.37	20240806	6230	-40.53	20231128	3550	4.37	20240806	4.07	N	053980	500	94 억	81239	N	N	N	N
26	20241028	150557	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3680	-5	5	-0.14	69583555	18900	47.70	3685	3715	3650	4790	2580	3685	3681.67	0.43	5874	3781	3732	3696	3647	3611	3727	3642	95	1105	500	2280	5	1	18982783	699	2.93	0.73	12	0.10	1257.00	5066.00	6200	20240312	-40.65	3550	20240806	3.66	6200	-40.65	20240312	3550	3.66	20240806	6230	-40.93	20231128	3550	3.66	20240806	4.07	N	053980	500	94 억	81239	N	N	N	N
27	20241028	140559	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3690	5	2	0.14	65633810	17830	45.00	3685	3715	3650	4790	2580	3685	3681.09	0.43	5375	3781	3732	3696	3647	3611	3727	3642	95	1105	500	2280	5	1	18982783	700	2.94	0.73	12	0.09	1257.00	5066.00	6200	20240312	-40.48	3550	20240806	3.94	6200	-40.48	20240312	3550	3.94	20240806	6230	-40.77	20231128	3550	3.94	20240806	4.07	N	053980	500	94 억	81239	N	N	N	N
28	20241028	130556	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3685	0	3	0.00	61221425	16634	41.98	3685	3715	3650	4790	2580	3685	3680.50	0.43	5154	3781	3732	3696	3647	3611	3727	3642	95	1105	500	2280	5	1	18982783	700	2.93	0.73	12	0.09	1257.00	5066.00	6200	20240312	-40.56	3550	20240806	3.80	6200	-40.56	20240312	3550	3.80	20240806	6230	-40.85	20231128	3550	3.80	20240806	4.07	N	053980	500	94 억	81239	N	N	N	N
29	20241028	120557	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3680	-5	5	-0.14	55738795	15143	38.22	3685	3715	3650	4790	2580	3685	3680.83	0.43	5396	3781	3732	3696	3647	3611	3727	3642	95	1105	500	2280	5	1	18982783	699	2.93	0.73	12	0.08	1257.00	5066.00	6200	20240312	-40.65	3550	20240806	3.66	6200	-40.65	20240312	3550	3.66	20240806	6230	-40.93	20231128	3550	3.66	20240806	4.07	N	053980	500	94 억	81239	N	N	N	N
30	20241028	110509	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3680	-5	5	-0.14	42423605	11514	29.06	3685	3715	3650	4790	2580	3685	3684.52	0.43	5080	3781	3732	3696	3647	3611	3727	3642	95	1105	500	2280	5	1	18982783	699	2.93	0.73	12	0.06	1257.00	5066.00	6200	20240312	-40.65	3550	20240806	3.66	6200	-40.65	20240312	3550	3.66	20240806	6230	-40.93	20231128	3550	3.66	20240806	4.07	N	053980	500	94 억	81239	N	N	N	N
31	20241028	100553	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3675	-10	5	-0.27	36481310	9899	24.98	3685	3715	3650	4790	2580	3685	3685.35	0.43	4514	3781	3732	3696	3647	3611	3727	3642	95	1105	500	2280	5	1	18982783	698	2.92	0.73	12	0.05	1257.00	5066.00	6200	20240312	-40.73	3550	20240806	3.52	6200	-40.73	20240312	3550	3.52	20240806	6230	-41.01	20231128	3550	3.52	20240806	4.07	N	053980	500	94 억	81239	N	N	N	N
32	20241028	090553	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3680	-5	5	-0.14	2348085	642	1.62	3685	3685	3650	4790	2580	3685	3657.45	0.43	173	3781	3732	3696	3647	3611	3727	3642	95	1105	500	2280	5	1	18982783	699	2.93	0.73	12	0.00	1257.00	5066.00	6200	20240312	-40.65	3550	20240806	3.66	6200	-40.65	20240312	3550	3.66	20240806	6230	-40.93	20231128	3550	3.66	20240806	4.07	N	053980	500	94 억	81239	N	N	N	N
33	20241025	160552	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3685	-40	5	-1.07	144845925	39383	92.20	3685	3745	3660	4840	2610	3725	3677.85	0.43	-887	3828	3776	3723	3671	3618	3750	3645	95	1115	500	2300	5	1	18982783	700	2.93	0.73	12	0.21	1257.00	5066.00	6200	20240312	-40.56	3550	20240806	3.80	6200	-40.56	20240312	3550	3.80	20240806	6230	-40.85	20231128	3550	3.80	20240806	4.12	N	053980	500	94 억	82125	N	N	N	N
34	20241025	150556	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3685	-40	5	-1.07	133366500	36263	84.89	3685	3745	3660	4840	2610	3725	3677.76	0.43	-528	3828	3776	3723	3671	3618	3750	3645	95	1115	500	2300	5	1	18982783	700	2.93	0.73	12	0.19	1257.00	5066.00	6200	20240312	-40.56	3550	20240806	3.80	6200	-40.56	20240312	3550	3.80	20240806	6230	-40.85	20231128	3550	3.80	20240806	4.12	N	053980	500	94 억	82125	N	N	N	N
35	20241025	140554	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3695	-30	5	-0.81	129864640	35310	82.66	3685	3745	3660	4840	2610	3725	3677.84	0.43	-260	3828	3776	3723	3671	3618	3750	3645	95	1115	500	2300	5	1	18982783	701	2.94	0.73	12	0.19	1257.00	5066.00	6200	20240312	-40.40	3550	20240806	4.08	6200	-40.40	20240312	3550	4.08	20240806	6230	-40.69	20231128	3550	4.08	20240806	4.12	N	053980	500	94 억	82125	N	N	N	N
36	20241025	130557	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3690	-35	5	-0.94	129008660	35078	82.12	3685	3745	3660	4840	2610	3725	3677.77	0.43	-211	3828	3776	3723	3671	3618	3750	3645	95	1115	500	2300	5	1	18982783	700	2.94	0.73	12	0.18	1257.00	5066.00	6200	20240312	-40.48	3550	20240806	3.94	6200	-40.48	20240312	3550	3.94	20240806	6230	-40.77	20231128	3550	3.94	20240806	4.12	N	053980	500	94 억	82125	N	N	N	N
37	20241025	120557	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3680	-45	5	-1.21	112077685	30469	71.33	3685	3745	3660	4840	2610	3725	3678.42	0.43	-2473	3828	3776	3723	3671	3618	3750	3645	95	1115	500	2300	5	1	18982783	699	2.93	0.73	12	0.16	1257.00	5066.00	6200	20240312	-40.65	3550	20240806	3.66	6200	-40.65	20240312	3550	3.66	20240806	6230	-40.93	20231128	3550	3.66	20240806	4.12	N	053980	500	94 억	82125	N	N	N	N
38	20241025	110553	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3660	-65	5	-1.74	105479815	28668	67.11	3685	3745	3660	4840	2610	3725	3679.36	0.43	-1731	3828	3776	3723	3671	3618	3750	3645	95	1115	500	2300	5	1	18982783	695	2.91	0.72	12	0.15	1257.00	5066.00	6200	20240312	-40.97	3550	20240806	3.10	6200	-40.97	20240312	3550	3.10	20240806	6230	-41.25	20231128	3550	3.10	20240806	4.12	N	053980	500	94 억	82125	N	N	N	N
39	20241025	100555	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3680	-45	5	-1.21	66075125	17931	41.98	3685	3745	3670	4840	2610	3725	3684.97	0.43	1076	3828	3776	3723	3671	3618	3750	3645	95	1115	500	2300	5	1	18982783	699	2.93	0.73	12	0.09	1257.00	5066.00	6200	20240312	-40.65	3550	20240806	3.66	6200	-40.65	20240312	3550	3.66	20240806	6230	-40.93	20231128	3550	3.66	20240806	4.12	N	053980	500	94 억	82125	N	N	N	N
40	20241025	090555	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3715	-10	5	-0.27	12486865	3382	7.92	3685	3745	3685	4840	2610	3725	3692.15	0.43	409	3828	3776	3723	3671	3618	3750	3645	95	1115	500	2300	5	1	18982783	705	2.96	0.73	12	0.02	1257.00	5066.00	6200	20240312	-40.08	3550	20240806	4.65	6200	-40.08	20240312	3550	4.65	20240806	6230	-40.37	20231128	3550	4.65	20240806	4.12	N	053980	500	94 억	82125	N	N	N	N
41	20241024	160544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3725	-5	5	-0.13	157842165	42538	71.34	3750	3775	3670	4845	2615	3730	3710.48	0.47	-6335	3836	3782	3756	3702	3676	3770	3690	95	1115	500	2310	5	1	18982783	707	2.96	0.74	12	0.22	1257.00	5066.00	6200	20240312	-39.92	3550	20240806	4.93	6200	-39.92	20240312	3550	4.93	20240806	6230	-40.21	20231128	3550	4.93	20240806	4.10	N	053980	500	94 억	88760	N	N	N	N
42	20241024	150549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3695	-35	5	-0.94	120460240	32428	54.38	3750	3775	3690	4845	2615	3730	3714.56	0.47	-2915	3836	3782	3756	3702	3676	3770	3690	95	1115	500	2310	5	1	18982783	701	2.94	0.73	12	0.17	1257.00	5066.00	6200	20240312	-40.40	3550	20240806	4.08	6200	-40.40	20240312	3550	4.08	20240806	6230	-40.69	20231128	3550	4.08	20240806	4.10	N	053980	500	94 억	88760	N	N	N	N
43	20241024	140538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3720	-10	5	-0.27	90429490	24296	40.75	3750	3775	3700	4845	2615	3730	3721.89	0.47	-894	3836	3782	3756	3702	3676	3770	3690	95	1115	500	2310	5	1	18982783	706	2.96	0.73	12	0.13	1257.00	5066.00	6200	20240312	-40.00	3550	20240806	4.79	6200	-40.00	20240312	3550	4.79	20240806	6230	-40.29	20231128	3550	4.79	20240806	4.10	N	053980	500	94 억	88760	N	N	N	N
44	20241024	130548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3700	-30	5	-0.80	78560585	21090	35.37	3750	3775	3700	4845	2615	3730	3724.94	0.47	-883	3836	3782	3756	3702	3676	3770	3690	95	1115	500	2310	5	1	18982783	702	2.94	0.73	12	0.11	1257.00	5066.00	6200	20240312	-40.32	3550	20240806	4.23	6200	-40.32	20240312	3550	4.23	20240806	6230	-40.61	20231128	3550	4.23	20240806	4.10	N	053980	500	94 억	88760	N	N	N	N
45	20241024	120547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3755	25	2	0.67	68324880	18338	30.75	3750	3775	3700	4845	2615	3730	3725.79	0.47	-1334	3836	3782	3756	3702	3676	3770	3690	95	1115	500	2310	5	1	18982783	713	2.99	0.74	12	0.10	1257.00	5066.00	6200	20240312	-39.44	3550	20240806	5.77	6200	-39.44	20240312	3550	5.77	20240806	6230	-39.73	20231128	3550	5.77	20240806	4.10	N	053980	500	94 억	88760	N	N	N	N
46	20241024	110551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3765	35	2	0.94	60054665	16132	27.05	3750	3775	3700	4845	2615	3730	3722.57	0.47	-1881	3836	3782	3756	3702	3676	3770	3690	95	1115	500	2310	5	1	18982783	715	3.00	0.74	12	0.08	1257.00	5066.00	6200	20240312	-39.27	3550	20240806	6.06	6200	-39.27	20240312	3550	6.06	20240806	6230	-39.57	20231128	3550	6.06	20240806	4.10	N	053980	500	94 억	88760	N	N	N	N
47	20241024	100556	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3760	30	2	0.80	53464115	14381	24.12	3750	3770	3700	4845	2615	3730	3717.43	0.47	-1094	3836	3782	3756	3702	3676	3770	3690	95	1115	500	2310	5	1	18982783	714	2.99	0.74	12	0.08	1257.00	5066.00	6200	20240312	-39.35	3550	20240806	5.92	6200	-39.35	20240312	3550	5.92	20240806	6230	-39.65	20231128	3550	5.92	20240806	4.10	N	053980	500	94 억	88760	N	N	N	N
48	20241024	090613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3725	-5	5	-0.13	2817520	755	1.27	3750	3750	3725	4845	2615	3730	3733.01	0.47	211	3836	3782	3756	3702	3676	3770	3690	95	1115	500	2310	5	1	18982783	707	2.96	0.74	12	0.00	1257.00	5066.00	6200	20240312	-39.92	3550	20240806	4.93	6200	-39.92	20240312	3550	4.93	20240806	6230	-40.21	20231128	3550	4.93	20240806	4.10	N	053980	500	94 억	88760	N	N	N	N
49	20241023	160548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3730	-25	5	-0.67	223106610	59368	67.94	3745	3810	3730	4880	2630	3755	3758.37	0.47	-184	3871	3812	3751	3692	3631	3782	3662	95	1125	500	2320	5	1	18982783	708	2.97	0.74	12	0.31	1257.00	5066.00	6200	20240312	-39.84	3550	20240806	5.07	6200	-39.84	20240312	3550	5.07	20240806	6230	-40.13	20231128	3550	5.07	20240806	4.06	N	053980	500	94 억	88548	N	N	N	N
50	20241023	150601	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3760	5	2	0.13	185626360	49349	56.48	3745	3810	3730	4880	2630	3755	3761.50	0.47	-547	3871	3812	3751	3692	3631	3782	3662	95	1125	500	2320	5	1	18982783	714	2.99	0.74	12	0.26	1257.00	5066.00	6200	20240312	-39.35	3550	20240806	5.92	6200	-39.35	20240312	3550	5.92	20240806	6230	-39.65	20231128	3550	5.92	20240806	4.06	N	053980	500	94 억	88548	N	N	N	N
51	20241023	140601	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3770	15	2	0.40	172731045	45924	52.56	3745	3810	3730	4880	2630	3755	3761.24	0.47	-1105	3871	3812	3751	3692	3631	3782	3662	95	1125	500	2320	5	1	18982783	716	3.00	0.74	12	0.24	1257.00	5066.00	6200	20240312	-39.19	3550	20240806	6.20	6200	-39.19	20240312	3550	6.20	20240806	6230	-39.49	20231128	3550	6.20	20240806	4.06	N	053980	500	94 억	88548	N	N	N	N
52	20241023	130552	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3750	-5	5	-0.13	142298040	37803	43.26	3745	3810	3730	4880	2630	3755	3764.20	0.47	-6279	3871	3812	3751	3692	3631	3782	3662	95	1125	500	2320	5	1	18982783	712	2.98	0.74	12	0.20	1257.00	5066.00	6200	20240312	-39.52	3550	20240806	5.63	6200	-39.52	20240312	3550	5.63	20240806	6230	-39.81	20231128	3550	5.63	20240806	4.06	N	053980	500	94 억	88548	N	N	N	N
53	20241023	120550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3775	20	2	0.53	98891690	26327	30.13	3745	3800	3730	4880	2630	3755	3756.28	0.47	-5416	3871	3812	3751	3692	3631	3782	3662	95	1125	500	2320	5	1	18982783	717	3.00	0.75	12	0.14	1257.00	5066.00	6200	20240312	-39.11	3550	20240806	6.34	6200	-39.11	20240312	3550	6.34	20240806	6230	-39.41	20231128	3550	6.34	20240806	4.06	N	053980	500	94 억	88548	N	N	N	N
54	20241023	110548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3775	20	2	0.53	97039850	25833	29.56	3745	3800	3730	4880	2630	3755	3756.43	0.47	-5314	3871	3812	3751	3692	3631	3782	3662	95	1125	500	2320	5	1	18982783	717	3.00	0.75	12	0.14	1257.00	5066.00	6200	20240312	-39.11	3550	20240806	6.34	6200	-39.11	20240312	3550	6.34	20240806	6230	-39.41	20231128	3550	6.34	20240806	4.06	N	053980	500	94 억	88548	N	N	N	N
55	20241023	100550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3780	25	2	0.67	60686340	16131	18.46	3745	3800	3730	4880	2630	3755	3762.09	0.47	-2336	3871	3812	3751	3692	3631	3782	3662	95	1125	500	2320	5	1	18982783	718	3.01	0.75	12	0.08	1257.00	5066.00	6200	20240312	-39.03	3550	20240806	6.48	6200	-39.03	20240312	3550	6.48	20240806	6230	-39.33	20231128	3550	6.48	20240806	4.06	N	053980	500	94 억	88548	N	N	N	N
56	20241023	090550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3785	30	2	0.80	21729545	5788	6.62	3745	3785	3730	4880	2630	3755	3754.24	0.47	4942	3871	3812	3751	3692	3631	3782	3662	95	1125	500	2320	5	1	18982783	718	3.01	0.75	12	0.03	1257.00	5066.00	6200	20240312	-38.95	3550	20240806	6.62	6200	-38.95	20240312	3550	6.62	20240806	6230	-39.25	20231128	3550	6.62	20240806	4.06	N	053980	500	94 억	88548	N	N	N	N
57	20241022	160543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3755	-20	5	-0.53	322223145	86342	109.41	3775	3810	3690	4905	2645	3775	3731.93	0.47	-260	4008	3891	3833	3716	3658	3862	3687	95	1130	500	2340	5	1	18982783	713	2.99	0.74	12	0.45	1257.00	5066.00	6200	20240312	-39.44	3550	20240806	5.77	6200	-39.44	20240312	3550	5.77	20240806	6230	-39.73	20231128	3550	5.77	20240806	3.70	N	053980	500	94 억	88808	N	N	N	N
58	20241022	150550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3725	-50	5	-1.32	293819765	78726	99.76	3775	3810	3690	4905	2645	3775	3732.18	0.47	-3334	4008	3891	3833	3716	3658	3862	3687	95	1130	500	2340	5	1	18982783	707	2.96	0.74	12	0.41	1257.00	5066.00	6200	20240312	-39.92	3550	20240806	4.93	6200	-39.92	20240312	3550	4.93	20240806	6230	-40.21	20231128	3550	4.93	20240806	3.70	N	053980	500	94 억	88808	N	N	N	N
59	20241022	140550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3715	-60	5	-1.59	274940990	73644	93.32	3775	3810	3690	4905	2645	3775	3733.38	0.47	-5246	4008	3891	3833	3716	3658	3862	3687	95	1130	500	2340	5	1	18982783	705	2.96	0.73	12	0.39	1257.00	5066.00	6200	20240312	-40.08	3550	20240806	4.65	6200	-40.08	20240312	3550	4.65	20240806	6230	-40.37	20231128	3550	4.65	20240806	3.70	N	053980	500	94 억	88808	N	N	N	N
60	20241022	130549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3725	-50	5	-1.32	217186640	58069	73.58	3775	3810	3690	4905	2645	3775	3740.15	0.47	-10718	4008	3891	3833	3716	3658	3862	3687	95	1130	500	2340	5	1	18982783	707	2.96	0.74	12	0.31	1257.00	5066.00	6200	20240312	-39.92	3550	20240806	4.93	6200	-39.92	20240312	3550	4.93	20240806	6230	-40.21	20231128	3550	4.93	20240806	3.70	N	053980	500	94 억	88808	N	N	N	N
61	20241022	120548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3710	-65	5	-1.72	191585565	51174	64.84	3775	3810	3690	4905	2645	3775	3743.81	0.47	-12995	4008	3891	3833	3716	3658	3862	3687	95	1130	500	2340	5	1	18982783	704	2.95	0.73	12	0.27	1257.00	5066.00	6200	20240312	-40.16	3550	20240806	4.51	6200	-40.16	20240312	3550	4.51	20240806	6230	-40.45	20231128	3550	4.51	20240806	3.70	N	053980	500	94 억	88808	N	N	N	N
62	20241022	110546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3730	-45	5	-1.19	185190445	49452	62.66	3775	3810	3690	4905	2645	3775	3744.85	0.47	-13129	4008	3891	3833	3716	3658	3862	3687	95	1130	500	2340	5	1	18982783	708	2.97	0.74	12	0.26	1257.00	5066.00	6200	20240312	-39.84	3550	20240806	5.07	6200	-39.84	20240312	3550	5.07	20240806	6230	-40.13	20231128	3550	5.07	20240806	3.70	N	053980	500	94 억	88808	N	N	N	N
63	20241022	100547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3705	-70	5	-1.85	149217260	39753	50.37	3775	3810	3690	4905	2645	3775	3753.61	0.47	-10672	4008	3891	3833	3716	3658	3862	3687	95	1130	500	2340	5	1	18982783	703	2.95	0.73	12	0.21	1257.00	5066.00	6200	20240312	-40.24	3550	20240806	4.37	6200	-40.24	20240312	3550	4.37	20240806	6230	-40.53	20231128	3550	4.37	20240806	3.70	N	053980	500	94 억	88808	N	N	N	N
64	20241022	090547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3800	25	2	0.66	16045920	4246	5.38	3775	3805	3770	4905	2645	3775	3779.07	0.47	1780	4008	3891	3833	3716	3658	3862	3687	95	1130	500	2340	5	1	18982783	721	3.02	0.75	12	0.02	1257.00	5066.00	6200	20240312	-38.71	3550	20240806	7.04	6200	-38.71	20240312	3550	7.04	20240806	6230	-39.00	20231128	3550	7.04	20240806	3.70	N	053980	500	94 억	88808	N	N	N	N
65	20241021	160542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3775	-90	5	-2.33	297232135	77404	12.16	3885	3950	3775	5020	2710	3865	3841.00	0.54	-13443	4318	4091	3933	3706	3548	4205	3820	95	1155	500	2390	5	1	18982783	717	3.00	0.75	12	0.41	1257.00	5066.00	6200	20240312	-39.11	3550	20240806	6.34	6200	-39.11	20240312	3550	6.34	20240806	6230	-39.41	20231128	3550	6.34	20240806	3.67	N	053980	500	94 억	102126	N	N	N	N
66	20241021	150546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3835	-30	5	-0.78	198752460	51457	8.08	3885	3950	3815	5020	2710	3865	3862.50	0.54	-7493	4318	4091	3933	3706	3548	4205	3820	95	1155	500	2390	5	1	18982783	728	3.05	0.76	12	0.27	1257.00	5066.00	6200	20240312	-38.15	3550	20240806	8.03	6200	-38.15	20240312	3550	8.03	20240806	6230	-38.44	20231128	3550	8.03	20240806	3.67	N	053980	500	94 억	102126	N	N	N	N
67	20241021	140547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3835	-30	5	-0.78	175536425	45389	7.13	3885	3950	3815	5020	2710	3865	3867.38	0.54	-8401	4318	4091	3933	3706	3548	4205	3820	95	1155	500	2390	5	1	18982783	728	3.05	0.76	12	0.24	1257.00	5066.00	6200	20240312	-38.15	3550	20240806	8.03	6200	-38.15	20240312	3550	8.03	20240806	6230	-38.44	20231128	3550	8.03	20240806	3.67	N	053980	500	94 억	102126	N	N	N	N
68	20241021	130545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3860	-5	5	-0.13	174273965	45060	7.08	3885	3950	3815	5020	2710	3865	3867.60	0.54	-8232	4318	4091	3933	3706	3548	4205	3820	95	1155	500	2390	5	1	18982783	733	3.07	0.76	12	0.24	1257.00	5066.00	6200	20240312	-37.74	3550	20240806	8.73	6200	-37.74	20240312	3550	8.73	20240806	6230	-38.04	20231128	3550	8.73	20240806	3.67	N	053980	500	94 억	102126	N	N	N	N
69	20241021	120546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3865	0	3	0.00	138201120	35736	5.61	3885	3950	3815	5020	2710	3865	3867.28	0.54	-1587	4318	4091	3933	3706	3548	4205	3820	95	1155	500	2390	5	1	18982783	734	3.07	0.76	12	0.19	1257.00	5066.00	6200	20240312	-37.66	3550	20240806	8.87	6200	-37.66	20240312	3550	8.87	20240806	6230	-37.96	20231128	3550	8.87	20240806	3.67	N	053980	500	94 억	102126	N	N	N	N
70	20241021	110543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3865	0	3	0.00	122046280	31529	4.95	3885	3950	3815	5020	2710	3865	3870.92	0.54	-496	4318	4091	3933	3706	3548	4205	3820	95	1155	500	2390	5	1	18982783	734	3.07	0.76	12	0.17	1257.00	5066.00	6200	20240312	-37.66	3550	20240806	8.87	6200	-37.66	20240312	3550	8.87	20240806	6230	-37.96	20231128	3550	8.87	20240806	3.67	N	053980	500	94 억	102126	N	N	N	N
71	20241021	100545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3815	-50	5	-1.29	109852170	28355	4.45	3885	3950	3815	5020	2710	3865	3874.17	0.54	-434	4318	4091	3933	3706	3548	4205	3820	95	1155	500	2390	5	1	18982783	724	3.04	0.75	12	0.15	1257.00	5066.00	6200	20240312	-38.47	3550	20240806	7.46	6200	-38.47	20240312	3550	7.46	20240806	6230	-38.76	20231128	3550	7.46	20240806	3.67	N	053980	500	94 억	102126	N	N	N	N
72	20241021	090543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3945	80	2	2.07	46924770	12051	1.89	3885	3950	3865	5020	2710	3865	3893.85	0.54	-293	4318	4091	3933	3706	3548	4205	3820	95	1155	500	2390	5	1	18982783	749	3.14	0.78	12	0.06	1257.00	5066.00	6200	20240312	-36.37	3550	20240806	11.13	6200	-36.37	20240312	3550	11.13	20240806	6230	-36.68	20231128	3550	11.13	20240806	3.67	N	053980	500	94 억	102126	N	N	N	N
73	20241018	160543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3865	45	2	1.18	2545517415	636133	1837.47	3785	4160	3775	4965	2675	3820	4001.55	0.88	-60328	3916	3867	3821	3772	3726	3892	3797	95	1145	500	2360	5	1	18982783	734	3.07	0.76	12	3.35	1257.00	5066.00	6200	20240312	-37.66	3550	20240806	8.87	6200	-37.66	20240312	3550	8.87	20240806	6230	-37.96	20231128	3550	8.87	20240806	3.58	N	053980	500	94 억	166860	N	N	N	N
74	20241018	150556	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3885	65	2	1.70	2465631815	615526	1777.95	3785	4160	3775	4965	2675	3820	4005.73	0.88	-60585	3916	3867	3821	3772	3726	3892	3797	95	1145	500	2360	5	1	18982783	737	3.09	0.77	12	3.24	1257.00	5066.00	6200	20240312	-37.34	3550	20240806	9.44	6200	-37.34	20240312	3550	9.44	20240806	6230	-37.64	20231128	3550	9.44	20240806	3.58	N	053980	500	94 억	166860	N	N	N	N
75	20241018	140559	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3905	85	2	2.23	2374787900	592223	1710.64	3785	4160	3775	4965	2675	3820	4009.96	0.88	-54239	3916	3867	3821	3772	3726	3892	3797	95	1145	500	2360	5	1	18982783	741	3.11	0.77	12	3.12	1257.00	5066.00	6200	20240312	-37.02	3550	20240806	10.00	6200	-37.02	20240312	3550	10.00	20240806	6230	-37.32	20231128	3550	10.00	20240806	3.58	N	053980	500	94 억	166860	N	N	N	N
76	20241018	130546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3925	105	2	2.75	2275854550	566842	1637.33	3785	4160	3775	4965	2675	3820	4014.97	0.88	-56401	3916	3867	3821	3772	3726	3892	3797	95	1145	500	2360	5	1	18982783	745	3.12	0.77	12	2.99	1257.00	5066.00	6200	20240312	-36.69	3550	20240806	10.56	6200	-36.69	20240312	3550	10.56	20240806	6230	-37.00	20231128	3550	10.56	20240806	3.58	N	053980	500	94 억	166860	N	N	N	N
77	20241018	120554	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3945	125	2	3.27	2202948320	548265	1583.67	3785	4160	3775	4965	2675	3820	4018.04	0.88	-60079	3916	3867	3821	3772	3726	3892	3797	95	1145	500	2360	5	1	18982783	749	3.14	0.78	12	2.89	1257.00	5066.00	6200	20240312	-36.37	3550	20240806	11.13	6200	-36.37	20240312	3550	11.13	20240806	6230	-36.68	20231128	3550	11.13	20240806	3.58	N	053980	500	94 억	166860	N	N	N	N
78	20241018	110550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3920	100	2	2.62	2062342315	512310	1479.81	3785	4160	3775	4965	2675	3820	4025.57	0.88	-68870	3916	3867	3821	3772	3726	3892	3797	95	1145	500	2360	5	1	18982783	744	3.12	0.77	12	2.70	1257.00	5066.00	6200	20240312	-36.77	3550	20240806	10.42	6200	-36.77	20240312	3550	10.42	20240806	6230	-37.08	20231128	3550	10.42	20240806	3.58	N	053980	500	94 억	166860	N	N	N	N
79	20241018	100544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3910	90	2	2.36	123345080	31760	91.74	3785	3930	3775	4965	2675	3820	3883.66	0.88	-3213	3916	3867	3821	3772	3726	3892	3797	95	1145	500	2360	5	1	18982783	742	3.11	0.77	12	0.17	1257.00	5066.00	6200	20240312	-36.94	3550	20240806	10.14	6200	-36.94	20240312	3550	10.14	20240806	6230	-37.24	20231128	3550	10.14	20240806	3.58	N	053980	500	94 억	166860	N	N	N	N
80	20241018	090546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3820	0	3	0.00	1049745	277	0.80	3785	3820	3785	4965	2675	3820	3789.69	0.88	-45	3916	3867	3821	3772	3726	3892	3797	95	1145	500	2360	5	1	18982783	725	3.04	0.75	12	0.00	1257.00	5066.00	6200	20240312	-38.39	3550	20240806	7.61	6200	-38.39	20240312	3550	7.61	20240806	6230	-38.68	20231128	3550	7.61	20240806	3.58	N	053980	500	94 억	166860	N	N	N	N
81	20241017	160544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3820	45	2	1.19	131169730	34502	86.51	3805	3870	3775	4905	2645	3775	3801.80	0.82	9970	3901	3837	3796	3732	3691	3817	3712	95	1130	500	2340	5	1	18982783	725	3.04	0.75	12	0.18	1257.00	5066.00	6200	20240312	-38.39	3550	20240806	7.61	6200	-38.39	20240312	3550	7.61	20240806	6230	-38.68	20231128	3550	7.61	20240806	3.60	N	053980	500	94 억	156490	N	N	N	N
82	20241017	150545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3805	30	2	0.79	122024515	32106	80.51	3805	3870	3775	4905	2645	3775	3800.68	0.82	10431	3901	3837	3796	3732	3691	3817	3712	95	1130	500	2340	5	1	18982783	722	3.03	0.75	12	0.17	1257.00	5066.00	6200	20240312	-38.63	3550	20240806	7.18	6200	-38.63	20240312	3550	7.18	20240806	6230	-38.92	20231128	3550	7.18	20240806	3.60	N	053980	500	94 억	156490	N	N	N	N
83	20241017	140545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3805	30	2	0.79	115105220	30291	75.96	3805	3870	3775	4905	2645	3775	3799.98	0.82	10617	3901	3837	3796	3732	3691	3817	3712	95	1130	500	2340	5	1	18982783	722	3.03	0.75	12	0.16	1257.00	5066.00	6200	20240312	-38.63	3550	20240806	7.18	6200	-38.63	20240312	3550	7.18	20240806	6230	-38.92	20231128	3550	7.18	20240806	3.60	N	053980	500	94 억	156490	N	N	N	N
84	20241017	130544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3820	45	2	1.19	49233485	12954	32.48	3805	3870	3775	4905	2645	3775	3800.64	0.82	7362	3901	3837	3796	3732	3691	3817	3712	95	1130	500	2340	5	1	18982783	725	3.04	0.75	12	0.07	1257.00	5066.00	6200	20240312	-38.39	3550	20240806	7.61	6200	-38.39	20240312	3550	7.61	20240806	6230	-38.68	20231128	3550	7.61	20240806	3.60	N	053980	500	94 억	156490	N	N	N	N
85	20241017	120546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3810	35	2	0.93	41375120	10894	27.32	3805	3870	3775	4905	2645	3775	3797.97	0.82	5676	3901	3837	3796	3732	3691	3817	3712	95	1130	500	2340	5	1	18982783	723	3.03	0.75	12	0.06	1257.00	5066.00	6200	20240312	-38.55	3550	20240806	7.32	6200	-38.55	20240312	3550	7.32	20240806	6230	-38.84	20231128	3550	7.32	20240806	3.60	N	053980	500	94 억	156490	N	N	N	N
86	20241017	110546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3820	45	2	1.19	30972225	8155	20.45	3805	3870	3775	4905	2645	3775	3797.94	0.82	4843	3901	3837	3796	3732	3691	3817	3712	95	1130	500	2340	5	1	18982783	725	3.04	0.75	12	0.04	1257.00	5066.00	6200	20240312	-38.39	3550	20240806	7.61	6200	-38.39	20240312	3550	7.61	20240806	6230	-38.68	20231128	3550	7.61	20240806	3.60	N	053980	500	94 억	156490	N	N	N	N
87	20241017	100547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3820	45	2	1.19	22320195	5877	14.74	3805	3870	3775	4905	2645	3775	3797.89	0.82	4158	3901	3837	3796	3732	3691	3817	3712	95	1130	500	2340	5	1	18982783	725	3.04	0.75	12	0.03	1257.00	5066.00	6200	20240312	-38.39	3550	20240806	7.61	6200	-38.39	20240312	3550	7.61	20240806	6230	-38.68	20231128	3550	7.61	20240806	3.60	N	053980	500	94 억	156490	N	N	N	N
88	20241017	090542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3805	30	2	0.79	801525	211	0.53	3805	3805	3780	4905	2645	3775	3798.70	0.82	-6	3901	3837	3796	3732	3691	3817	3712	95	1130	500	2340	5	1	18982783	722	3.03	0.75	12	0.00	1257.00	5066.00	6200	20240312	-38.63	3550	20240806	7.18	6200	-38.63	20240312	3550	7.18	20240806	6230	-38.92	20231128	3550	7.18	20240806	3.60	N	053980	500	94 억	156490	N	N	N	N
89	20241016	160540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3775	-45	5	-1.18	150616975	39807	88.99	3860	3860	3755	4965	2675	3820	3783.68	0.81	2599	3923	3871	3808	3756	3693	3897	3782	95	1145	500	2360	5	1	18982783	717	3.00	0.75	12	0.21	1257.00	5066.00	6200	20240312	-39.11	3550	20240806	6.34	6200	-39.11	20240312	3550	6.34	20240806	6230	-39.41	20231128	3550	6.34	20240806	3.55	N	053980	500	94 억	153891	N	N	N	N
90	20241016	150543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3775	-45	5	-1.18	138723385	36659	81.95	3860	3860	3755	4965	2675	3820	3784.16	0.81	3030	3923	3871	3808	3756	3693	3897	3782	95	1145	500	2360	5	1	18982783	717	3.00	0.75	12	0.19	1257.00	5066.00	6200	20240312	-39.11	3550	20240806	6.34	6200	-39.11	20240312	3550	6.34	20240806	6230	-39.41	20231128	3550	6.34	20240806	3.55	N	053980	500	94 억	153891	N	N	N	N
91	20241016	140543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3775	-45	5	-1.18	92793035	24489	54.75	3860	3860	3755	4965	2675	3820	3789.17	0.81	-2066	3923	3871	3808	3756	3693	3897	3782	95	1145	500	2360	5	1	18982783	717	3.00	0.75	12	0.13	1257.00	5066.00	6200	20240312	-39.11	3550	20240806	6.34	6200	-39.11	20240312	3550	6.34	20240806	6230	-39.41	20231128	3550	6.34	20240806	3.55	N	053980	500	94 억	153891	N	N	N	N
92	20241016	130542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3815	-5	5	-0.13	53261030	14019	31.34	3860	3860	3775	4965	2675	3820	3799.20	0.81	-1231	3923	3871	3808	3756	3693	3897	3782	95	1145	500	2360	5	1	18982783	724	3.04	0.75	12	0.07	1257.00	5066.00	6200	20240312	-38.47	3550	20240806	7.46	6200	-38.47	20240312	3550	7.46	20240806	6230	-38.76	20231128	3550	7.46	20240806	3.55	N	053980	500	94 억	153891	N	N	N	N
93	20241016	120541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3815	-5	5	-0.13	51864890	13652	30.52	3860	3860	3775	4965	2675	3820	3799.07	0.81	-1118	3923	3871	3808	3756	3693	3897	3782	95	1145	500	2360	5	1	18982783	724	3.04	0.75	12	0.07	1257.00	5066.00	6200	20240312	-38.47	3550	20240806	7.46	6200	-38.47	20240312	3550	7.46	20240806	6230	-38.76	20231128	3550	7.46	20240806	3.55	N	053980	500	94 억	153891	N	N	N	N
94	20241016	110540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3810	-10	5	-0.26	24955395	6543	14.63	3860	3860	3775	4965	2675	3820	3814.06	0.81	-1284	3923	3871	3808	3756	3693	3897	3782	95	1145	500	2360	5	1	18982783	723	3.03	0.75	12	0.03	1257.00	5066.00	6200	20240312	-38.55	3550	20240806	7.32	6200	-38.55	20240312	3550	7.32	20240806	6230	-38.84	20231128	3550	7.32	20240806	3.55	N	053980	500	94 억	153891	N	N	N	N
95	20241016	100542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3815	-5	5	-0.13	24264040	6361	14.22	3860	3860	3775	4965	2675	3820	3814.50	0.81	-1283	3923	3871	3808	3756	3693	3897	3782	95	1145	500	2360	5	1	18982783	724	3.04	0.75	12	0.03	1257.00	5066.00	6200	20240312	-38.47	3550	20240806	7.46	6200	-38.47	20240312	3550	7.46	20240806	6230	-38.76	20231128	3550	7.46	20240806	3.55	N	053980	500	94 억	153891	N	N	N	N
96	20241016	090542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3835	15	2	0.39	4375680	1157	2.59	3860	3860	3775	4965	2675	3820	3781.92	0.81	-31	3923	3871	3808	3756	3693	3897	3782	95	1145	500	2360	5	1	18982783	728	3.05	0.76	12	0.01	1257.00	5066.00	6200	20240312	-38.15	3550	20240806	8.03	6200	-38.15	20240312	3550	8.03	20240806	6230	-38.44	20231128	3550	8.03	20240806	3.55	N	053980	500	94 억	153891	N	N	N	N
97	20241015	160537	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3820	55	2	1.46	169835770	44688	83.90	3745	3860	3745	4890	2640	3765	3800.38	0.74	12717	3878	3821	3778	3721	3678	3800	3700	95	1125	500	2330	5	1	18982783	725	3.04	0.75	12	0.24	1257.00	5066.00	6200	20240312	-38.39	3550	20240806	7.61	6200	-38.39	20240312	3550	7.61	20240806	6230	-38.68	20231128	3550	7.61	20240806	3.52	N	053980	500	94 억	141325	N	N	N	N
98	20241015	150543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3810	45	2	1.20	159256020	41914	78.69	3745	3860	3745	4890	2640	3765	3799.59	0.74	12384	3878	3821	3778	3721	3678	3800	3700	95	1125	500	2330	5	1	18982783	723	3.03	0.75	12	0.22	1257.00	5066.00	6200	20240312	-38.55	3550	20240806	7.32	6200	-38.55	20240312	3550	7.32	20240806	6230	-38.84	20231128	3550	7.32	20240806	3.52	N	053980	500	94 억	141325	N	N	N	N
99	20241015	140542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3800	35	2	0.93	84824730	22392	42.04	3745	3830	3745	4890	2640	3765	3788.17	0.74	6972	3878	3821	3778	3721	3678	3800	3700	95	1125	500	2330	5	1	18982783	721	3.02	0.75	12	0.12	1257.00	5066.00	6200	20240312	-38.71	3550	20240806	7.04	6200	-38.71	20240312	3550	7.04	20240806	6230	-39.00	20231128	3550	7.04	20240806	3.52	N	053980	500	94 억	141325	N	N	N	N
100	20241015	130541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3810	45	2	1.20	77195385	20375	38.25	3745	3830	3745	4890	2640	3765	3788.73	0.74	6983	3878	3821	3778	3721	3678	3800	3700	95	1125	500	2330	5	1	18982783	723	3.03	0.75	12	0.11	1257.00	5066.00	6200	20240312	-38.55	3550	20240806	7.32	6200	-38.55	20240312	3550	7.32	20240806	6230	-38.84	20231128	3550	7.32	20240806	3.52	N	053980	500	94 억	141325	N	N	N	N
101	20241015	120541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3800	35	2	0.93	67952440	17934	33.67	3745	3830	3745	4890	2640	3765	3789.03	0.74	7024	3878	3821	3778	3721	3678	3800	3700	95	1125	500	2330	5	1	18982783	721	3.02	0.75	12	0.09	1257.00	5066.00	6200	20240312	-38.71	3550	20240806	7.04	6200	-38.71	20240312	3550	7.04	20240806	6230	-39.00	20231128	3550	7.04	20240806	3.52	N	053980	500	94 억	141325	N	N	N	N
102	20241015	110543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3785	20	2	0.53	51106370	13508	25.36	3745	3825	3745	4890	2640	3765	3783.42	0.74	4961	3878	3821	3778	3721	3678	3800	3700	95	1125	500	2330	5	1	18982783	718	3.01	0.75	12	0.07	1257.00	5066.00	6200	20240312	-38.95	3550	20240806	6.62	6200	-38.95	20240312	3550	6.62	20240806	6230	-39.25	20231128	3550	6.62	20240806	3.52	N	053980	500	94 억	141325	N	N	N	N
103	20241015	100541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3795	30	2	0.80	38108850	10072	18.91	3745	3825	3745	4890	2640	3765	3783.64	0.74	2110	3878	3821	3778	3721	3678	3800	3700	95	1125	500	2330	5	1	18982783	720	3.02	0.75	12	0.05	1257.00	5066.00	6200	20240312	-38.79	3550	20240806	6.90	6200	-38.79	20240312	3550	6.90	20240806	6230	-39.09	20231128	3550	6.90	20240806	3.52	N	053980	500	94 억	141325	N	N	N	N
104	20241015	090539	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3785	20	2	0.53	4233415	1130	2.12	3745	3785	3745	4890	2640	3765	3746.38	0.74	-136	3878	3821	3778	3721	3678	3800	3700	95	1125	500	2330	5	1	18982783	718	3.01	0.75	12	0.01	1257.00	5066.00	6200	20240312	-38.95	3550	20240806	6.62	6200	-38.95	20240312	3550	6.62	20240806	6230	-39.25	20231128	3550	6.62	20240806	3.52	N	053980	500	94 억	141325	N	N	N	N
105	20241014	160527	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3765	-70	5	-1.83	200289095	53099	112.87	3800	3835	3735	4985	2685	3835	3772.01	0.84	-17640	3921	3877	3821	3777	3721	3850	3750	95	1150	500	2370	5	1	18982783	715	3.00	0.74	12	0.28	1257.00	5066.00	6200	20240312	-39.27	3550	20240806	6.06	6200	-39.27	20240312	3550	6.06	20240806	6230	-39.57	20231128	3550	6.06	20240806	3.46	N	053980	500	94 억	158915	N	N	N	N
106	20241014	150535	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3790	-45	5	-1.17	182401495	48351	102.77	3800	3835	3735	4985	2685	3835	3772.45	0.84	-16890	3921	3877	3821	3777	3721	3850	3750	95	1150	500	2370	5	1	18982783	719	3.02	0.75	12	0.25	1257.00	5066.00	6200	20240312	-38.87	3550	20240806	6.76	6200	-38.87	20240312	3550	6.76	20240806	6230	-39.17	20231128	3550	6.76	20240806	3.46	N	053980	500	94 억	158915	N	N	N	N
107	20241014	140535	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3775	-60	5	-1.56	181023445	47987	102.00	3800	3835	3735	4985	2685	3835	3772.34	0.84	-16690	3921	3877	3821	3777	3721	3850	3750	95	1150	500	2370	5	1	18982783	717	3.00	0.75	12	0.25	1257.00	5066.00	6200	20240312	-39.11	3550	20240806	6.34	6200	-39.11	20240312	3550	6.34	20240806	6230	-39.41	20231128	3550	6.34	20240806	3.46	N	053980	500	94 억	158915	N	N	N	N
108	20241014	130534	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3770	-65	5	-1.69	171579465	45487	96.69	3800	3835	3735	4985	2685	3835	3772.05	0.84	-16344	3921	3877	3821	3777	3721	3850	3750	95	1150	500	2370	5	1	18982783	716	3.00	0.74	12	0.24	1257.00	5066.00	6200	20240312	-39.19	3550	20240806	6.20	6200	-39.19	20240312	3550	6.20	20240806	6230	-39.49	20231128	3550	6.20	20240806	3.46	N	053980	500	94 억	158915	N	N	N	N
109	20241014	120527	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3785	-50	5	-1.30	133334625	35360	75.16	3800	3835	3735	4985	2685	3835	3770.78	0.84	-11551	3921	3877	3821	3777	3721	3850	3750	95	1150	500	2370	5	1	18982783	718	3.01	0.75	12	0.19	1257.00	5066.00	6200	20240312	-38.95	3550	20240806	6.62	6200	-38.95	20240312	3550	6.62	20240806	6230	-39.25	20231128	3550	6.62	20240806	3.46	N	053980	500	94 억	158915	N	N	N	N
110	20241014	110530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3755	-80	5	-2.09	86279040	22815	48.50	3800	3835	3755	4985	2685	3835	3781.68	0.84	-5264	3921	3877	3821	3777	3721	3850	3750	95	1150	500	2370	5	1	18982783	713	2.99	0.74	12	0.12	1257.00	5066.00	6200	20240312	-39.44	3550	20240806	5.77	6200	-39.44	20240312	3550	5.77	20240806	6230	-39.73	20231128	3550	5.77	20240806	3.46	N	053980	500	94 억	158915	N	N	N	N
111	20241014	100529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3830	-5	5	-0.13	18749230	4937	10.49	3800	3835	3770	4985	2685	3835	3797.70	0.84	-1643	3921	3877	3821	3777	3721	3850	3750	95	1150	500	2370	5	1	18982783	727	3.05	0.76	12	0.03	1257.00	5066.00	6200	20240312	-38.23	3550	20240806	7.89	6200	-38.23	20240312	3550	7.89	20240806	6230	-38.52	20231128	3550	7.89	20240806	3.46	N	053980	500	94 억	158915	N	N	N	N
112	20241014	090531	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3800	-35	5	-0.91	514000	135	0.29	3800	3820	3800	4985	2685	3835	3807.41	0.84	-5	3921	3877	3821	3777	3721	3850	3750	95	1150	500	2370	5	1	18982783	721	3.02	0.75	12	0.00	1257.00	5066.00	6200	20240312	-38.71	3550	20240806	7.04	6200	-38.71	20240312	3550	7.04	20240806	6230	-39.00	20231128	3550	7.04	20240806	3.46	N	053980	500	94 억	158915	N	N	N	N
113	20241011	160520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3835	-30	5	-0.78	178633400	47040	117.24	3865	3865	3765	5020	2710	3865	3797.41	0.97	-25946	3935	3900	3850	3815	3765	3875	3790	95	1155	500	2390	5	1	18982783	728	3.05	0.76	12	0.25	1257.00	5066.00	6200	20240312	-38.15	3550	20240806	8.03	6200	-38.15	20240312	3550	8.03	20240806	6230	-38.44	20231128	3550	8.03	20240806	3.47	N	053980	500	94 억	184621	N	N	N	N
114	20241011	150529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3780	-85	5	-2.20	140951705	37123	92.53	3865	3865	3770	5020	2710	3865	3796.88	0.97	-19272	3935	3900	3850	3815	3765	3875	3790	95	1155	500	2390	5	1	18982783	718	3.01	0.75	12	0.20	1257.00	5066.00	6200	20240312	-39.03	3550	20240806	6.48	6200	-39.03	20240312	3550	6.48	20240806	6230	-39.33	20231128	3550	6.48	20240806	3.47	N	053980	500	94 억	184621	N	N	N	N
115	20241011	140529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3795	-70	5	-1.81	107622545	28299	70.53	3865	3865	3785	5020	2710	3865	3803.05	0.97	-16598	3935	3900	3850	3815	3765	3875	3790	95	1155	500	2390	5	1	18982783	720	3.02	0.75	12	0.15	1257.00	5066.00	6200	20240312	-38.79	3550	20240806	6.90	6200	-38.79	20240312	3550	6.90	20240806	6230	-39.09	20231128	3550	6.90	20240806	3.47	N	053980	500	94 억	184621	N	N	N	N
116	20241011	130530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3810	-55	5	-1.42	96567970	25389	63.28	3865	3865	3785	5020	2710	3865	3803.54	0.97	-14476	3935	3900	3850	3815	3765	3875	3790	95	1155	500	2390	5	1	18982783	723	3.03	0.75	12	0.13	1257.00	5066.00	6200	20240312	-38.55	3550	20240806	7.32	6200	-38.55	20240312	3550	7.32	20240806	6230	-38.84	20231128	3550	7.32	20240806	3.47	N	053980	500	94 억	184621	N	N	N	N
117	20241011	120527	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3810	-55	5	-1.42	62999695	16540	41.22	3865	3865	3790	5020	2710	3865	3808.93	0.97	-8830	3935	3900	3850	3815	3765	3875	3790	95	1155	500	2390	5	1	18982783	723	3.03	0.75	12	0.09	1257.00	5066.00	6200	20240312	-38.55	3550	20240806	7.32	6200	-38.55	20240312	3550	7.32	20240806	6230	-38.84	20231128	3550	7.32	20240806	3.47	N	053980	500	94 억	184621	N	N	N	N
118	20241011	110526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3795	-70	5	-1.81	52029650	13652	34.03	3865	3865	3790	5020	2710	3865	3811.14	0.97	-7611	3935	3900	3850	3815	3765	3875	3790	95	1155	500	2390	5	1	18982783	720	3.02	0.75	12	0.07	1257.00	5066.00	6200	20240312	-38.79	3550	20240806	6.90	6200	-38.79	20240312	3550	6.90	20240806	6230	-39.09	20231128	3550	6.90	20240806	3.47	N	053980	500	94 억	184621	N	N	N	N
119	20241011	100533	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3805	-60	5	-1.55	30626950	8031	20.02	3865	3865	3805	5020	2710	3865	3813.59	0.97	-5094	3935	3900	3850	3815	3765	3875	3790	95	1155	500	2390	5	1	18982783	722	3.03	0.75	12	0.04	1257.00	5066.00	6200	20240312	-38.63	3550	20240806	7.18	6200	-38.63	20240312	3550	7.18	20240806	6230	-38.92	20231128	3550	7.18	20240806	3.47	N	053980	500	94 억	184621	N	N	N	N
120	20241011	090529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3825	-40	5	-1.03	539915	141	0.35	3865	3865	3820	5020	2710	3865	3829.18	0.97	-15	3935	3900	3850	3815	3765	3875	3790	95	1155	500	2390	5	1	18982783	726	3.04	0.76	12	0.00	1257.00	5066.00	6200	20240312	-38.31	3550	20240806	7.75	6200	-38.31	20240312	3550	7.75	20240806	6230	-38.60	20231128	3550	7.75	20240806	3.47	N	053980	500	94 억	184621	N	N	N	N
121	20241010	160540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3865	-10	5	-0.26	152975760	39860	185.23	3885	3885	3800	5030	2715	3875	3837.83	1.03	-10900	4055	3965	3900	3810	3745	4010	3855	95	1155	500	2400	5	1	18982783	734	3.07	0.76	12	0.21	1257.00	5066.00	6200	20240312	-37.66	3550	20240806	8.87	6200	-37.66	20240312	3550	8.87	20240806	6230	-37.96	20231128	3550	8.87	20240806	3.49	N	053980	500	94 억	195154	N	N	N	N
122	20241010	150549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3825	-50	5	-1.29	130763565	34086	158.40	3885	3885	3800	5030	2715	3875	3836.28	1.03	-8705	4055	3965	3900	3810	3745	4010	3855	95	1155	500	2400	5	1	18982783	726	3.04	0.76	12	0.18	1257.00	5066.00	6200	20240312	-38.31	3550	20240806	7.75	6200	-38.31	20240312	3550	7.75	20240806	6230	-38.60	20231128	3550	7.75	20240806	3.49	N	053980	500	94 억	195154	N	N	N	N
123	20241010	140544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3825	-50	5	-1.29	111268490	28990	134.72	3885	3885	3800	5030	2715	3875	3838.17	1.03	-8479	4055	3965	3900	3810	3745	4010	3855	95	1155	500	2400	5	1	18982783	726	3.04	0.76	12	0.15	1257.00	5066.00	6200	20240312	-38.31	3550	20240806	7.75	6200	-38.31	20240312	3550	7.75	20240806	6230	-38.60	20231128	3550	7.75	20240806	3.49	N	053980	500	94 억	195154	N	N	N	N
124	20241010	130542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3860	-15	5	-0.39	103226575	26890	124.96	3885	3885	3800	5030	2715	3875	3838.85	1.03	-8298	4055	3965	3900	3810	3745	4010	3855	95	1155	500	2400	5	1	18982783	733	3.07	0.76	12	0.14	1257.00	5066.00	6200	20240312	-37.74	3550	20240806	8.73	6200	-37.74	20240312	3550	8.73	20240806	6230	-38.04	20231128	3550	8.73	20240806	3.49	N	053980	500	94 억	195154	N	N	N	N
125	20241010	120544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3830	-45	5	-1.16	100601925	26205	121.78	3885	3885	3800	5030	2715	3875	3839.04	1.03	-8011	4055	3965	3900	3810	3745	4010	3855	95	1155	500	2400	5	1	18982783	727	3.05	0.76	12	0.14	1257.00	5066.00	6200	20240312	-38.23	3550	20240806	7.89	6200	-38.23	20240312	3550	7.89	20240806	6230	-38.52	20231128	3550	7.89	20240806	3.49	N	053980	500	94 억	195154	N	N	N	N
126	20241010	110543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3860	-15	5	-0.39	93769760	24417	113.47	3885	3885	3800	5030	2715	3875	3840.35	1.03	-6998	4055	3965	3900	3810	3745	4010	3855	95	1155	500	2400	5	1	18982783	733	3.07	0.76	12	0.13	1257.00	5066.00	6200	20240312	-37.74	3550	20240806	8.73	6200	-37.74	20240312	3550	8.73	20240806	6230	-38.04	20231128	3550	8.73	20240806	3.49	N	053980	500	94 억	195154	N	N	N	N
127	20241010	100542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3835	-40	5	-1.03	74525945	19396	90.13	3885	3885	3800	5030	2715	3875	3842.34	1.03	-5276	4055	3965	3900	3810	3745	4010	3855	95	1155	500	2400	5	1	18982783	728	3.05	0.76	12	0.10	1257.00	5066.00	6200	20240312	-38.15	3550	20240806	8.03	6200	-38.15	20240312	3550	8.03	20240806	6230	-38.44	20231128	3550	8.03	20240806	3.49	N	053980	500	94 억	195154	N	N	N	N
128	20241010	090544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3855	-20	5	-0.52	1880520	486	2.26	3885	3885	3855	5030	2715	3875	3869.38	1.03	-48	4055	3965	3900	3810	3745	4010	3855	95	1155	500	2400	5	1	18982783	732	3.07	0.76	12	0.00	1257.00	5066.00	6200	20240312	-37.82	3550	20240806	8.59	6200	-37.82	20240312	3550	8.59	20240806	6230	-38.12	20231128	3550	8.59	20240806	3.49	N	053980	500	94 억	195154	N	N	N	N
129	20241008	160539	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3875	0	3	0.00	83251150	21517	131.60	3850	3990	3835	5030	2715	3875	3869.08	1.02	1602	3985	3930	3880	3825	3775	3957	3852	95	1155	500	2400	5	1	18982783	736	3.08	0.76	12	0.11	1257.00	5066.00	6200	20240312	-37.50	3550	20240806	9.15	6200	-37.50	20240312	3550	9.15	20240806	6230	-37.80	20231128	3550	9.15	20240806	3.46	N	053980	500	94 억	193544	N	N	N	N
130	20241008	150543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3855	-20	5	-0.52	68452810	17683	108.15	3850	3990	3835	5030	2715	3875	3871.11	1.02	978	3985	3930	3880	3825	3775	3957	3852	95	1155	500	2400	5	1	18982783	732	3.07	0.76	12	0.09	1257.00	5066.00	6200	20240312	-37.82	3550	20240806	8.59	6200	-37.82	20240312	3550	8.59	20240806	6230	-38.12	20231128	3550	8.59	20240806	3.46	N	053980	500	94 억	193544	N	N	N	N
131	20241008	140541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3875	0	3	0.00	56370220	14553	89.01	3850	3990	3835	5030	2715	3875	3873.44	1.02	1376	3985	3930	3880	3825	3775	3957	3852	95	1155	500	2400	5	1	18982783	736	3.08	0.76	12	0.08	1257.00	5066.00	6200	20240312	-37.50	3550	20240806	9.15	6200	-37.50	20240312	3550	9.15	20240806	6230	-37.80	20231128	3550	9.15	20240806	3.46	N	053980	500	94 억	193544	N	N	N	N
132	20241008	130540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3860	-15	5	-0.39	45886645	11837	72.40	3850	3990	3835	5030	2715	3875	3876.54	1.02	-854	3985	3930	3880	3825	3775	3957	3852	95	1155	500	2400	5	1	18982783	733	3.07	0.76	12	0.06	1257.00	5066.00	6200	20240312	-37.74	3550	20240806	8.73	6200	-37.74	20240312	3550	8.73	20240806	6230	-38.04	20231128	3550	8.73	20240806	3.46	N	053980	500	94 억	193544	N	N	N	N
133	20241008	120541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3870	-5	5	-0.13	34345885	8851	54.13	3850	3990	3835	5030	2715	3875	3880.45	1.02	-374	3985	3930	3880	3825	3775	3957	3852	95	1155	500	2400	5	1	18982783	735	3.08	0.76	12	0.05	1257.00	5066.00	6200	20240312	-37.58	3550	20240806	9.01	6200	-37.58	20240312	3550	9.01	20240806	6230	-37.88	20231128	3550	9.01	20240806	3.46	N	053980	500	94 억	193544	N	N	N	N
134	20241008	110540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3885	10	2	0.26	23330780	6002	36.71	3850	3990	3835	5030	2715	3875	3887.17	1.02	-141	3985	3930	3880	3825	3775	3957	3852	95	1155	500	2400	5	1	18982783	737	3.09	0.77	12	0.03	1257.00	5066.00	6200	20240312	-37.34	3550	20240806	9.44	6200	-37.34	20240312	3550	9.44	20240806	6230	-37.64	20231128	3550	9.44	20240806	3.46	N	053980	500	94 억	193544	N	N	N	N
135	20241008	100542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3870	-5	5	-0.13	19348090	4978	30.45	3850	3990	3835	5030	2715	3875	3886.72	1.02	-31	3985	3930	3880	3825	3775	3957	3852	95	1155	500	2400	5	1	18982783	735	3.08	0.76	12	0.03	1257.00	5066.00	6200	20240312	-37.58	3550	20240806	9.01	6200	-37.58	20240312	3550	9.01	20240806	6230	-37.88	20231128	3550	9.01	20240806	3.46	N	053980	500	94 억	193544	N	N	N	N
136	20241008	090540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3940	65	2	1.68	2843395	726	4.44	3850	3990	3850	5030	2715	3875	3916.52	1.02	-25	3985	3930	3880	3825	3775	3957	3852	95	1155	500	2400	5	1	18982783	748	3.13	0.78	12	0.00	1257.00	5066.00	6200	20240312	-36.45	3550	20240806	10.99	6200	-36.45	20240312	3550	10.99	20240806	6230	-36.76	20231128	3550	10.99	20240806	3.46	N	053980	500	94 억	193544	N	N	N	N
137	20241007	160540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3875	5	2	0.13	62817685	16247	62.80	3865	3935	3830	5030	2710	3870	3866.40	1.02	793	3960	3915	3865	3820	3770	3937	3842	95	1160	500	2390	5	1	18982783	736	3.08	0.76	12	0.09	1257.00	5066.00	6200	20240312	-37.50	3550	20240806	9.15	6200	-37.50	20240312	3550	9.15	20240806	6230	-37.80	20231128	3550	9.15	20240806	3.49	N	053980	500	94 억	192751	N	N	N	N
138	20241007	150524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3875	5	2	0.13	52920510	13693	52.93	3865	3935	3830	5030	2710	3870	3864.79	1.02	1976	3960	3915	3865	3820	3770	3937	3842	95	1160	500	2390	5	1	18982783	736	3.08	0.76	12	0.07	1257.00	5066.00	6200	20240312	-37.50	3550	20240806	9.15	6200	-37.50	20240312	3550	9.15	20240806	6230	-37.80	20231128	3550	9.15	20240806	3.49	N	053980	500	94 억	192751	N	N	N	N
139	20241007	140544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3865	-5	5	-0.13	43024580	11135	43.04	3865	3935	3830	5030	2710	3870	3863.90	1.02	1176	3960	3915	3865	3820	3770	3937	3842	95	1160	500	2390	5	1	18982783	734	3.07	0.76	12	0.06	1257.00	5066.00	6200	20240312	-37.66	3550	20240806	8.87	6200	-37.66	20240312	3550	8.87	20240806	6230	-37.96	20231128	3550	8.87	20240806	3.49	N	053980	500	94 억	192751	N	N	N	N
140	20241007	130528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3865	-5	5	-0.13	32093745	8301	32.09	3865	3935	3830	5030	2710	3870	3866.25	1.02	936	3960	3915	3865	3820	3770	3937	3842	95	1160	500	2390	5	1	18982783	734	3.07	0.76	12	0.04	1257.00	5066.00	6200	20240312	-37.66	3550	20240806	8.87	6200	-37.66	20240312	3550	8.87	20240806	6230	-37.96	20231128	3550	8.87	20240806	3.49	N	053980	500	94 억	192751	N	N	N	N
141	20241007	120558	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3865	-5	5	-0.13	23776785	6150	23.77	3865	3935	3830	5030	2710	3870	3866.14	1.02	599	3960	3915	3865	3820	3770	3937	3842	95	1160	500	2390	5	1	18982783	734	3.07	0.76	12	0.03	1257.00	5066.00	6200	20240312	-37.66	3550	20240806	8.87	6200	-37.66	20240312	3550	8.87	20240806	6230	-37.96	20231128	3550	8.87	20240806	3.49	N	053980	500	94 억	192751	N	N	N	N
142	20241007	110519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3865	-5	5	-0.13	10076670	2614	10.10	3865	3935	3830	5030	2710	3870	3854.89	1.02	181	3960	3915	3865	3820	3770	3937	3842	95	1160	500	2390	5	1	18982783	734	3.07	0.76	12	0.01	1257.00	5066.00	6200	20240312	-37.66	3550	20240806	8.87	6200	-37.66	20240312	3550	8.87	20240806	6230	-37.96	20231128	3550	8.87	20240806	3.49	N	053980	500	94 억	192751	N	N	N	N
143	20241007	100519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3905	35	2	0.90	9561710	2481	9.59	3865	3935	3830	5030	2710	3870	3853.97	1.02	254	3960	3915	3865	3820	3770	3937	3842	95	1160	500	2390	5	1	18982783	741	3.11	0.77	12	0.01	1257.00	5066.00	6200	20240312	-37.02	3550	20240806	10.00	6200	-37.02	20240312	3550	10.00	20240806	6230	-37.32	20231128	3550	10.00	20240806	3.49	N	053980	500	94 억	192751	N	N	N	N
144	20241007	090500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3865	-5	5	-0.13	1240665	321	1.24	3865	3865	3865	5030	2710	3870	3865.00	1.02	-16	3960	3915	3865	3820	3770	3937	3842	95	1160	500	2390	5	1	18982783	734	3.07	0.76	12	0.00	1257.00	5066.00	6200	20240312	-37.66	3550	20240806	8.87	6200	-37.66	20240312	3550	8.87	20240806	6230	-37.96	20231128	3550	8.87	20240806	3.49	N	053980	500	94 억	192751	N	N	N	N
145	20241004	160503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3870	5	2	0.13	95481475	24773	59.29	3860	3910	3815	5020	2710	3865	3854.26	1.03	-2513	4051	3957	3881	3787	3711	3920	3750	95	1155	500	2390	5	1	18982783	735	3.08	0.76	12	0.13	1257.00	5066.00	6200	20240312	-37.58	3550	20240806	9.01	6200	-37.58	20240312	3550	9.01	20240806	6230	-37.88	20231128	3550	9.01	20240806	3.50	N	053980	500	94 억	195261	N	N	N	N
146	20241004	150508	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3875	10	2	0.26	84061880	21811	52.20	3860	3910	3815	5020	2710	3865	3854.10	1.03	-2167	4051	3957	3881	3787	3711	3920	3750	95	1155	500	2390	5	1	18982783	736	3.08	0.76	12	0.11	1257.00	5066.00	6200	20240312	-37.50	3550	20240806	9.15	6200	-37.50	20240312	3550	9.15	20240806	6230	-37.80	20231128	3550	9.15	20240806	3.50	N	053980	500	94 억	195261	N	N	N	N
147	20241004	140509	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3880	15	2	0.39	65206490	16906	40.46	3860	3910	3820	5020	2710	3865	3857.00	1.03	-2207	4051	3957	3881	3787	3711	3920	3750	95	1155	500	2390	5	1	18982783	737	3.09	0.77	12	0.09	1257.00	5066.00	6200	20240312	-37.42	3550	20240806	9.30	6200	-37.42	20240312	3550	9.30	20240806	6230	-37.72	20231128	3550	9.30	20240806	3.50	N	053980	500	94 억	195261	N	N	N	N
148	20241004	130508	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3850	-15	5	-0.39	47051570	12202	29.20	3860	3910	3820	5020	2710	3865	3856.05	1.03	-1971	4051	3957	3881	3787	3711	3920	3750	95	1155	500	2390	5	1	18982783	731	3.06	0.76	12	0.06	1257.00	5066.00	6200	20240312	-37.90	3550	20240806	8.45	6200	-37.90	20240312	3550	8.45	20240806	6230	-38.20	20231128	3550	8.45	20240806	3.50	N	053980	500	94 억	195261	N	N	N	N
149	20241004	120507	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3820	-45	5	-1.16	37778835	9804	23.46	3860	3910	3820	5020	2710	3865	3853.41	1.03	-140	4051	3957	3881	3787	3711	3920	3750	95	1155	500	2390	5	1	18982783	725	3.04	0.75	12	0.05	1257.00	5066.00	6200	20240312	-38.39	3550	20240806	7.61	6200	-38.39	20240312	3550	7.61	20240806	6230	-38.68	20231128	3550	7.61	20240806	3.50	N	053980	500	94 억	195261	N	N	N	N
150	20241004	110506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3880	15	2	0.39	17165420	4457	10.67	3860	3885	3820	5020	2710	3865	3851.34	1.03	-89	4051	3957	3881	3787	3711	3920	3750	95	1155	500	2390	5	1	18982783	737	3.09	0.77	12	0.02	1257.00	5066.00	6200	20240312	-37.42	3550	20240806	9.30	6200	-37.42	20240312	3550	9.30	20240806	6230	-37.72	20231128	3550	9.30	20240806	3.50	N	053980	500	94 억	195261	N	N	N	N
151	20241004	100502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3875	10	2	0.26	12469310	3243	7.76	3860	3885	3820	5020	2710	3865	3844.99	1.03	-427	4051	3957	3881	3787	3711	3920	3750	95	1155	500	2390	5	1	18982783	736	3.08	0.76	12	0.02	1257.00	5066.00	6200	20240312	-37.50	3550	20240806	9.15	6200	-37.50	20240312	3550	9.15	20240806	6230	-37.80	20231128	3550	9.15	20240806	3.50	N	053980	500	94 억	195261	N	N	N	N
152	20241004	090502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3885	20	2	0.52	30985	8	0.02	3860	3885	3860	5020	2710	3865	3873.12	1.03	-3	4051	3957	3881	3787	3711	3920	3750	95	1155	500	2390	5	1	18982783	737	3.09	0.77	12	0.00	1257.00	5066.00	6200	20240312	-37.34	3550	20240806	9.44	6200	-37.34	20240312	3550	9.44	20240806	6230	-37.64	20231128	3550	9.44	20240806	3.50	N	053980	500	94 억	195261	N	N	N	N
153	20241002	160500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3865	-55	5	-1.40	160558110	41609	155.32	3915	3975	3805	5090	2745	3920	3858.74	1.12	-16496	4053	3986	3923	3856	3793	3955	3825	95	1170	500	2430	5	1	18982783	734	3.07	0.76	12	0.22	1257.00	5066.00	6200	20240312	-37.66	3550	20240806	8.87	6200	-37.66	20240312	3550	8.87	20240806	6230	-37.96	20231128	3550	8.87	20240806	3.49	N	053980	500	94 억	211754	N	N	N	N
154	20241002	150510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3870	-50	5	-1.28	146151315	37881	141.41	3915	3975	3805	5090	2745	3920	3858.17	1.12	-13675	4053	3986	3923	3856	3793	3955	3825	95	1170	500	2430	5	1	18982783	735	3.08	0.76	12	0.20	1257.00	5066.00	6200	20240312	-37.58	3550	20240806	9.01	6200	-37.58	20240312	3550	9.01	20240806	6230	-37.88	20231128	3550	9.01	20240806	3.49	N	053980	500	94 억	211754	N	N	N	N
155	20241002	140508	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3870	-50	5	-1.28	101333445	26224	97.89	3915	3975	3805	5090	2745	3920	3864.15	1.12	-3149	4053	3986	3923	3856	3793	3955	3825	95	1170	500	2430	5	1	18982783	735	3.08	0.76	12	0.14	1257.00	5066.00	6200	20240312	-37.58	3550	20240806	9.01	6200	-37.58	20240312	3550	9.01	20240806	6230	-37.88	20231128	3550	9.01	20240806	3.49	N	053980	500	94 억	211754	N	N	N	N
156	20241002	130504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3880	-40	5	-1.02	91731090	23744	88.63	3915	3975	3805	5090	2745	3920	3863.34	1.12	-914	4053	3986	3923	3856	3793	3955	3825	95	1170	500	2430	5	1	18982783	737	3.09	0.77	12	0.13	1257.00	5066.00	6200	20240312	-37.42	3550	20240806	9.30	6200	-37.42	20240312	3550	9.30	20240806	6230	-37.72	20231128	3550	9.30	20240806	3.49	N	053980	500	94 억	211754	N	N	N	N
157	20241002	120500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3870	-50	5	-1.28	60760740	15702	58.61	3915	3975	3805	5090	2745	3920	3869.62	1.12	-2017	4053	3986	3923	3856	3793	3955	3825	95	1170	500	2430	5	1	18982783	735	3.08	0.76	12	0.08	1257.00	5066.00	6200	20240312	-37.58	3550	20240806	9.01	6200	-37.58	20240312	3550	9.01	20240806	6230	-37.88	20231128	3550	9.01	20240806	3.49	N	053980	500	94 억	211754	N	N	N	N
158	20241002	110456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3900	-20	5	-0.51	24713590	6383	23.83	3915	3975	3805	5090	2745	3920	3871.78	1.12	-998	4053	3986	3923	3856	3793	3955	3825	95	1170	500	2430	5	1	18982783	740	3.10	0.77	12	0.03	1257.00	5066.00	6200	20240312	-37.10	3550	20240806	9.86	6200	-37.10	20240312	3550	9.86	20240806	6230	-37.40	20231128	3550	9.86	20240806	3.49	N	053980	500	94 억	211754	N	N	N	N
159	20241002	100455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3915	-5	5	-0.13	21002435	5427	20.26	3915	3975	3805	5090	2745	3920	3869.99	1.12	-1117	4053	3986	3923	3856	3793	3955	3825	95	1170	500	2430	5	1	18982783	743	3.11	0.77	12	0.03	1257.00	5066.00	6200	20240312	-36.85	3550	20240806	10.28	6200	-36.85	20240312	3550	10.28	20240806	6230	-37.16	20231128	3550	10.28	20240806	3.49	N	053980	500	94 억	211754	N	N	N	N
160	20241002	090453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3805	-115	5	-2.93	4253445	1109	4.14	3915	3915	3805	5090	2745	3920	3835.39	1.12	337	4053	3986	3923	3856	3793	3955	3825	95	1170	500	2430	5	1	18982783	722	3.03	0.75	12	0.01	1257.00	5066.00	6200	20240312	-38.63	3550	20240806	7.18	6200	-38.63	20240312	3550	7.18	20240806	6230	-38.92	20231128	3550	7.18	20240806	3.49	N	053980	500	94 억	211754	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History