KissMeData/054920/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2635	5	2	0.19	98942160	37776	67.18	2605	2645	2600	3415	1845	2630	2619.18	1.51	0	13117	2693	2661	2628	2596	2563	2645	2580	141	785	500	1630	5	1	28217081	744	82.34	0.49	12	0.13	32.00	5345.00	5040	20240122	-47.72	2535	20240725	3.94	5040	-47.72	20240122	2535	3.94	20240725	5040	-47.72	20240122	2535	3.94	20240725	1.26	N	054920	500	141 억		426358	N	N	0	N	00	N
3	20240731	150555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2625	-5	5	-0.19	91427135	34907	62.08	2605	2645	2600	3415	1845	2630	2619.16	1.51	0	12901	2693	2661	2628	2596	2563	2645	2580	141	785	500	1630	5	1	28217081	741	82.03	0.49	12	0.12	32.00	5345.00	5040	20240122	-47.92	2535	20240725	3.55	5040	-47.92	20240122	2535	3.55	20240725	5040	-47.92	20240122	2535	3.55	20240725	1.26	N	054920	500	141 억		426358	N	N	0	N	00	N
4	20240731	140558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2620	-10	5	-0.38	72886255	27853	49.53	2605	2640	2600	3415	1845	2630	2616.82	1.51	0	7353	2693	2661	2628	2596	2563	2645	2580	141	785	500	1630	5	1	28217081	739	81.88	0.49	12	0.10	32.00	5345.00	5040	20240122	-48.02	2535	20240725	3.35	5040	-48.02	20240122	2535	3.35	20240725	5040	-48.02	20240122	2535	3.35	20240725	1.26	N	054920	500	141 억		426358	N	N	0	N	00	N
5	20240731	130557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2620	-10	5	-0.38	70918240	27101	48.19	2605	2640	2600	3415	1845	2630	2616.81	1.51	0	7100	2693	2661	2628	2596	2563	2645	2580	141	785	500	1630	5	1	28217081	739	81.88	0.49	12	0.10	32.00	5345.00	5040	20240122	-48.02	2535	20240725	3.35	5040	-48.02	20240122	2535	3.35	20240725	5040	-48.02	20240122	2535	3.35	20240725	1.26	N	054920	500	141 억		426358	N	N	0	N	00	N
6	20240731	120558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2615	-15	5	-0.57	67546095	25811	45.90	2605	2640	2600	3415	1845	2630	2616.95	1.51	0	6492	2693	2661	2628	2596	2563	2645	2580	141	785	500	1630	5	1	28217081	738	81.72	0.49	12	0.09	32.00	5345.00	5040	20240122	-48.12	2535	20240725	3.16	5040	-48.12	20240122	2535	3.16	20240725	5040	-48.12	20240122	2535	3.16	20240725	1.26	N	054920	500	141 억		426358	N	N	0	N	00	N
7	20240731	110559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2630	0	3	0.00	56663285	21645	38.49	2605	2640	2600	3415	1845	2630	2617.85	1.51	0	5828	2693	2661	2628	2596	2563	2645	2580	141	785	500	1630	5	1	28217081	742	82.19	0.49	12	0.08	32.00	5345.00	5040	20240122	-47.82	2535	20240725	3.75	5040	-47.82	20240122	2535	3.75	20240725	5040	-47.82	20240122	2535	3.75	20240725	1.26	N	054920	500	141 억		426358	N	N	0	N	00	N
8	20240731	100557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2610	-20	5	-0.76	34557285	13219	23.51	2605	2635	2600	3415	1845	2630	2614.21	1.51	0	734	2693	2661	2628	2596	2563	2645	2580	141	785	500	1630	5	1	28217081	736	81.56	0.49	12	0.05	32.00	5345.00	5040	20240122	-48.21	2535	20240725	2.96	5040	-48.21	20240122	2535	2.96	20240725	5040	-48.21	20240122	2535	2.96	20240725	1.26	N	054920	500	141 억		426358	N	N	0	N	00	N
9	20240731	090551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2630	0	3	0.00	1641535	630	1.12	2605	2635	2605	3415	1845	2630	2605.61	1.51	0	-91	2693	2661	2628	2596	2563	2645	2580	141	785	500	1630	5	1	28217081	742	82.19	0.49	12	0.00	32.00	5345.00	5040	20240122	-47.82	2535	20240725	3.75	5040	-47.82	20240122	2535	3.75	20240725	5040	-47.82	20240122	2535	3.75	20240725	1.26	N	054920	500	141 억		426358	N	N	0	N	00	N
10	20240730	160542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2630	-25	5	-0.94	146770340	56030	217.36	2655	2660	2595	3450	1860	2655	2619.50	1.60	0	-24428	2718	2686	2648	2616	2578	2702	2632	141	795	500	1640	5	1	28217081	742	82.19	0.49	12	0.20	32.00	5345.00	5040	20240122	-47.82	2535	20240725	3.75	5040	-47.82	20240122	2535	3.75	20240725	5040	-47.82	20240122	2535	3.75	20240725	1.28	N	054920	500	141 억		452175	N	N	0	N	00	N
11	20240730	150551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2630	-25	5	-0.94	144390235	55125	213.85	2655	2660	2595	3450	1860	2655	2619.32	1.60	0	-24358	2718	2686	2648	2616	2578	2702	2632	141	795	500	1640	5	1	28217081	742	82.19	0.49	12	0.20	32.00	5345.00	5040	20240122	-47.82	2535	20240725	3.75	5040	-47.82	20240122	2535	3.75	20240725	5040	-47.82	20240122	2535	3.75	20240725	1.28	N	054920	500	141 억		452175	N	N	0	N	00	N
12	20240730	140544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2610	-45	5	-1.69	85846375	32688	126.81	2655	2660	2610	3450	1860	2655	2626.24	1.60	0	-18041	2718	2686	2648	2616	2578	2702	2632	141	795	500	1640	5	1	28217081	736	81.56	0.49	12	0.12	32.00	5345.00	5040	20240122	-48.21	2535	20240725	2.96	5040	-48.21	20240122	2535	2.96	20240725	5040	-48.21	20240122	2535	2.96	20240725	1.28	N	054920	500	141 억		452175	N	N	0	N	00	N
13	20240730	130550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2635	-20	5	-0.75	79187120	30142	116.93	2655	2660	2610	3450	1860	2655	2627.14	1.60	0	-17855	2718	2686	2648	2616	2578	2702	2632	141	795	500	1640	5	1	28217081	744	82.34	0.49	12	0.11	32.00	5345.00	5040	20240122	-47.72	2535	20240725	3.94	5040	-47.72	20240122	2535	3.94	20240725	5040	-47.72	20240122	2535	3.94	20240725	1.28	N	054920	500	141 억		452175	N	N	0	N	00	N
14	20240730	120544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2610	-45	5	-1.69	70471565	26825	104.07	2655	2660	2610	3450	1860	2655	2627.09	1.60	0	-16341	2718	2686	2648	2616	2578	2702	2632	141	795	500	1640	5	1	28217081	736	81.56	0.49	12	0.10	32.00	5345.00	5040	20240122	-48.21	2535	20240725	2.96	5040	-48.21	20240122	2535	2.96	20240725	5040	-48.21	20240122	2535	2.96	20240725	1.28	N	054920	500	141 억		452175	N	N	0	N	00	N
15	20240730	110551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2625	-30	5	-1.13	52739735	20064	77.84	2655	2660	2610	3450	1860	2655	2628.58	1.60	0	-10108	2718	2686	2648	2616	2578	2702	2632	141	795	500	1640	5	1	28217081	741	82.03	0.49	12	0.07	32.00	5345.00	5040	20240122	-47.92	2535	20240725	3.55	5040	-47.92	20240122	2535	3.55	20240725	5040	-47.92	20240122	2535	3.55	20240725	1.28	N	054920	500	141 억		452175	N	N	0	N	00	N
16	20240730	100550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2645	-10	5	-0.38	45425600	17282	67.04	2655	2660	2610	3450	1860	2655	2628.49	1.60	0	-10320	2718	2686	2648	2616	2578	2702	2632	141	795	500	1640	5	1	28217081	746	82.66	0.49	12	0.06	32.00	5345.00	5040	20240122	-47.52	2535	20240725	4.34	5040	-47.52	20240122	2535	4.34	20240725	5040	-47.52	20240122	2535	4.34	20240725	1.28	N	054920	500	141 억		452175	N	N	0	N	00	N
17	20240730	090553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2655	0	3	0.00	4948910	1868	7.25	2655	2655	2625	3450	1860	2655	2649.31	1.60	0	145	2718	2686	2648	2616	2578	2702	2632	141	795	500	1640	5	1	28217081	749	82.97	0.50	12	0.01	32.00	5345.00	5040	20240122	-47.32	2535	20240725	4.73	5040	-47.32	20240122	2535	4.73	20240725	5040	-47.32	20240122	2535	4.73	20240725	1.28	N	054920	500	141 억		452175	N	N	0	N	00	N
18	20240729	160542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2655	25	2	0.95	67937375	25639	54.97	2630	2680	2610	3415	1845	2630	2649.76	1.57	0	8310	2703	2666	2613	2576	2523	2685	2595	141	785	500	1630	5	1	28217081	749	82.97	0.50	12	0.09	32.00	5345.00	5040	20240122	-47.32	2535	20240725	4.73	5040	-47.32	20240122	2535	4.73	20240725	5040	-47.32	20240122	2535	4.73	20240725	1.26	N	054920	500	141 억		443520	N	N	0	N	00	N
19	20240729	150549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2655	25	2	0.95	67363895	25423	54.50	2630	2680	2610	3415	1845	2630	2649.72	1.57	0	8310	2703	2666	2613	2576	2523	2685	2595	141	785	500	1630	5	1	28217081	749	82.97	0.50	12	0.09	32.00	5345.00	5040	20240122	-47.32	2535	20240725	4.73	5040	-47.32	20240122	2535	4.73	20240725	5040	-47.32	20240122	2535	4.73	20240725	1.26	N	054920	500	141 억		443520	N	N	0	N	00	N
20	20240729	140552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2665	35	2	1.33	59697225	22534	48.31	2630	2680	2610	3415	1845	2630	2649.21	1.57	0	7273	2703	2666	2613	2576	2523	2685	2595	141	785	500	1630	5	1	28217081	752	83.28	0.50	12	0.08	32.00	5345.00	5040	20240122	-47.12	2535	20240725	5.13	5040	-47.12	20240122	2535	5.13	20240725	5040	-47.12	20240122	2535	5.13	20240725	1.26	N	054920	500	141 억		443520	N	N	0	N	00	N
21	20240729	130553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2665	35	2	1.33	33259335	12592	27.00	2630	2665	2610	3415	1845	2630	2641.31	1.57	0	1120	2703	2666	2613	2576	2523	2685	2595	141	785	500	1630	5	1	28217081	752	83.28	0.50	12	0.04	32.00	5345.00	5040	20240122	-47.12	2535	20240725	5.13	5040	-47.12	20240122	2535	5.13	20240725	5040	-47.12	20240122	2535	5.13	20240725	1.26	N	054920	500	141 억		443520	N	N	0	N	00	N
22	20240729	120547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2635	5	2	0.19	23095960	8756	18.77	2630	2655	2610	3415	1845	2630	2637.73	1.57	0	-1865	2703	2666	2613	2576	2523	2685	2595	141	785	500	1630	5	1	28217081	744	82.34	0.49	12	0.03	32.00	5345.00	5040	20240122	-47.72	2535	20240725	3.94	5040	-47.72	20240122	2535	3.94	20240725	5040	-47.72	20240122	2535	3.94	20240725	1.26	N	054920	500	141 억		443520	N	N	0	N	00	N
23	20240729	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2625	-5	5	-0.19	21635240	8200	17.58	2630	2655	2610	3415	1845	2630	2638.44	1.57	0	-2125	2703	2666	2613	2576	2523	2685	2595	141	785	500	1630	5	1	28217081	741	82.03	0.49	12	0.03	32.00	5345.00	5040	20240122	-47.92	2535	20240725	3.55	5040	-47.92	20240122	2535	3.55	20240725	5040	-47.92	20240122	2535	3.55	20240725	1.26	N	054920	500	141 억		443520	N	N	0	N	00	N
24	20240729	100544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2650	20	2	0.76	6831430	2586	5.54	2630	2655	2630	3415	1845	2630	2641.70	1.57	0	-760	2703	2666	2613	2576	2523	2685	2595	141	785	500	1630	5	1	28217081	748	82.81	0.50	12	0.01	32.00	5345.00	5040	20240122	-47.42	2535	20240725	4.54	5040	-47.42	20240122	2535	4.54	20240725	5040	-47.42	20240122	2535	4.54	20240725	1.26	N	054920	500	141 억		443520	N	N	0	N	00	N
25	20240729	090543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2630	0	3	0.00	92050	35	0.08	2630	2630	2630	3415	1845	2630	2630.00	1.57	0	-5	2703	2666	2613	2576	2523	2685	2595	141	785	500	1630	5	1	28217081	742	82.19	0.49	12	0.00	32.00	5345.00	5040	20240122	-47.82	2535	20240725	3.75	5040	-47.82	20240122	2535	3.75	20240725	5040	-47.82	20240122	2535	3.75	20240725	1.26	N	054920	500	141 억		443520	N	N	0	N	00	N
26	20240726	160535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2630	25	2	0.96	121626625	46576	57.35	2585	2650	2560	3385	1825	2605	2611.35	1.54	0	8452	2771	2687	2611	2527	2451	2650	2490	141	780	500	1610	5	1	28217081	742	82.19	0.49	12	0.17	32.00	5345.00	5040	20240122	-47.82	2535	20240725	3.75	5040	-47.82	20240122	2535	3.75	20240725	5040	-47.82	20240122	2535	3.75	20240725	1.26	N	054920	500	141 억		435397	N	N	0	N	00	N
27	20240726	150540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2625	20	2	0.77	118601110	45423	55.93	2585	2650	2560	3385	1825	2605	2611.04	1.54	0	8697	2771	2687	2611	2527	2451	2650	2490	141	780	500	1610	5	1	28217081	741	82.03	0.49	12	0.16	32.00	5345.00	5040	20240122	-47.92	2535	20240725	3.55	5040	-47.92	20240122	2535	3.55	20240725	5040	-47.92	20240122	2535	3.55	20240725	1.26	N	054920	500	141 억		435397	N	N	0	N	00	N
28	20240726	140542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2640	35	2	1.34	109924175	42122	51.87	2585	2645	2560	3385	1825	2605	2609.66	1.54	0	6547	2771	2687	2611	2527	2451	2650	2490	141	780	500	1610	5	1	28217081	745	82.50	0.49	12	0.15	32.00	5345.00	5040	20240122	-47.62	2535	20240725	4.14	5040	-47.62	20240122	2535	4.14	20240725	5040	-47.62	20240122	2535	4.14	20240725	1.26	N	054920	500	141 억		435397	N	N	0	N	00	N
29	20240726	130542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2625	20	2	0.77	84984950	32637	40.19	2585	2635	2560	3385	1825	2605	2603.94	1.54	0	6899	2771	2687	2611	2527	2451	2650	2490	141	780	500	1610	5	1	28217081	741	82.03	0.49	12	0.12	32.00	5345.00	5040	20240122	-47.92	2535	20240725	3.55	5040	-47.92	20240122	2535	3.55	20240725	5040	-47.92	20240122	2535	3.55	20240725	1.26	N	054920	500	141 억		435397	N	N	0	N	00	N
30	20240726	120545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2625	20	2	0.77	78624035	30205	37.19	2585	2635	2560	3385	1825	2605	2603.01	1.54	0	6740	2771	2687	2611	2527	2451	2650	2490	141	780	500	1610	5	1	28217081	741	82.03	0.49	12	0.11	32.00	5345.00	5040	20240122	-47.92	2535	20240725	3.55	5040	-47.92	20240122	2535	3.55	20240725	5040	-47.92	20240122	2535	3.55	20240725	1.26	N	054920	500	141 억		435397	N	N	0	N	00	N
31	20240726	110543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2600	-5	5	-0.19	48734390	18796	23.15	2585	2635	2560	3385	1825	2605	2592.81	1.54	0	-1741	2771	2687	2611	2527	2451	2650	2490	141	780	500	1610	5	1	28217081	734	81.25	0.49	12	0.07	32.00	5345.00	5040	20240122	-48.41	2535	20240725	2.56	5040	-48.41	20240122	2535	2.56	20240725	5040	-48.41	20240122	2535	2.56	20240725	1.26	N	054920	500	141 억		435397	N	N	0	N	00	N
32	20240726	100543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2610	5	2	0.19	39943980	15408	18.97	2585	2635	2560	3385	1825	2605	2592.42	1.54	0	201	2771	2687	2611	2527	2451	2650	2490	141	780	500	1610	5	1	28217081	736	81.56	0.49	12	0.05	32.00	5345.00	5040	20240122	-48.21	2535	20240725	2.96	5040	-48.21	20240122	2535	2.96	20240725	5040	-48.21	20240122	2535	2.96	20240725	1.26	N	054920	500	141 억		435397	N	N	0	N	00	N
33	20240726	090539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2600	-5	5	-0.19	1356365	524	0.65	2585	2600	2585	3385	1825	2605	2588.48	1.54	0	-18	2771	2687	2611	2527	2451	2650	2490	141	780	500	1610	5	1	28217081	734	81.25	0.49	12	0.00	32.00	5345.00	5040	20240122	-48.41	2535	20240725	2.56	5040	-48.41	20240122	2535	2.56	20240725	5040	-48.41	20240122	2535	2.56	20240725	1.26	N	054920	500	141 억		435397	N	N	0	N	00	N
34	20240725	160539	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2605	-55	5	-2.07	207228115	80530	105.60	2660	2695	2535	3455	1865	2660	2572.67	1.56	0	-3396	2740	2700	2635	2595	2530	2720	2615	141	795	500	1640	5	1	28217081	735	81.41	0.49	12	0.29	32.00	5345.00	5040	20240122	-48.31	2535	20240725	2.76	5040	-48.31	20240122	2535	2.76	20240725	5040	-48.31	20240122	2535	2.76	20240725	1.27	N	054920	500	141 억		438800	N	N	0	N	00	N
35	20240725	150547	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2605	-55	5	-2.07	199149045	77428	101.53	2660	2695	2535	3455	1865	2660	2572.05	1.56	0	-3439	2740	2700	2635	2595	2530	2720	2615	141	795	500	1640	5	1	28217081	735	81.41	0.49	12	0.27	32.00	5345.00	5040	20240122	-48.31	2535	20240725	2.76	5040	-48.31	20240122	2535	2.76	20240725	5040	-48.31	20240122	2535	2.76	20240725	1.27	N	054920	500	141 억		438800	N	N	0	N	00	N
36	20240725	140546	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2615	-45	5	-1.69	193390355	75229	98.65	2660	2695	2535	3455	1865	2660	2570.69	1.56	0	-2847	2740	2700	2635	2595	2530	2720	2615	141	795	500	1640	5	1	28217081	738	81.72	0.49	12	0.27	32.00	5345.00	5040	20240122	-48.12	2535	20240725	3.16	5040	-48.12	20240122	2535	3.16	20240725	5040	-48.12	20240122	2535	3.16	20240725	1.27	N	054920	500	141 억		438800	N	N	0	N	00	N
37	20240725	130541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2620	-40	5	-1.50	185235025	72113	94.56	2660	2695	2535	3455	1865	2660	2568.68	1.56	0	-5445	2740	2700	2635	2595	2530	2720	2615	141	795	500	1640	5	1	28217081	739	81.88	0.49	12	0.26	32.00	5345.00	5040	20240122	-48.02	2535	20240725	3.35	5040	-48.02	20240122	2535	3.35	20240725	5040	-48.02	20240122	2535	3.35	20240725	1.27	N	054920	500	141 억		438800	N	N	0	N	00	N
38	20240725	120543	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2615	-45	5	-1.69	181078700	70523	92.48	2660	2695	2535	3455	1865	2660	2567.65	1.56	0	-5493	2740	2700	2635	2595	2530	2720	2615	141	795	500	1640	5	1	28217081	738	81.72	0.49	12	0.25	32.00	5345.00	5040	20240122	-48.12	2535	20240725	3.16	5040	-48.12	20240122	2535	3.16	20240725	5040	-48.12	20240122	2535	3.16	20240725	1.27	N	054920	500	141 억		438800	N	N	0	N	00	N
39	20240725	110540	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2585	-75	5	-2.82	160731235	62696	82.21	2660	2695	2535	3455	1865	2660	2563.66	1.56	0	-9555	2740	2700	2635	2595	2530	2720	2615	141	795	500	1640	5	1	28217081	729	80.78	0.48	12	0.22	32.00	5345.00	5040	20240122	-48.71	2535	20240725	1.97	5040	-48.71	20240122	2535	1.97	20240725	5040	-48.71	20240122	2535	1.97	20240725	1.27	N	054920	500	141 억		438800	N	N	0	N	00	N
40	20240725	100541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2550	-110	5	-4.14	134933935	52626	69.01	2660	2695	2535	3455	1865	2660	2564.02	1.56	0	-10151	2740	2700	2635	2595	2530	2720	2615	141	795	500	1640	5	1	28217081	720	79.69	0.48	12	0.19	32.00	5345.00	5040	20240122	-49.40	2535	20240725	0.59	5040	-49.40	20240122	2535	0.59	20240725	5040	-49.40	20240122	2535	0.59	20240725	1.27	N	054920	500	141 억		438800	N	N	0	N	00	N
41	20240725	090538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2610	-50	5	-1.88	5075925	1919	2.52	2660	2695	2595	3455	1865	2660	2645.09	1.56	0	-203	2740	2700	2635	2595	2530	2720	2615	141	795	500	1640	5	1	28217081	736	81.56	0.49	12	0.01	32.00	5345.00	5040	20240122	-48.21	2550	20240712	2.35	5040	-48.21	20240122	2550	2.35	20240712	5040	-48.21	20240122	2550	2.35	20240712	1.27	N	054920	500	141 억		438800	N	N	0	N	00	N
42	20240724	160536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2660	65	2	2.50	197772195	75258	61.16	2590	2675	2570	3370	1820	2595	2627.92	1.50	0	16339	2758	2676	2618	2536	2478	2647	2507	141	775	500	1600	5	1	28217081	751	83.12	0.50	12	0.27	32.00	5345.00	5040	20240122	-47.22	2550	20240712	4.31	5040	-47.22	20240122	2550	4.31	20240712	5040	-47.22	20240122	2550	4.31	20240712	1.30	N	054920	500	141 억		422430	N	N	0	N	00	N
43	20240724	150544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2605	10	2	0.39	186848715	71118	57.79	2590	2675	2570	3370	1820	2595	2627.31	1.50	0	18149	2758	2676	2618	2536	2478	2647	2507	141	775	500	1600	5	1	28217081	735	81.41	0.49	12	0.25	32.00	5345.00	5040	20240122	-48.31	2550	20240712	2.16	5040	-48.31	20240122	2550	2.16	20240712	5040	-48.31	20240122	2550	2.16	20240712	1.30	N	054920	500	141 억		422430	N	N	0	N	00	N
44	20240724	140541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2595	0	3	0.00	165442810	62920	51.13	2590	2675	2570	3370	1820	2595	2629.42	1.50	0	14144	2758	2676	2618	2536	2478	2647	2507	141	775	500	1600	5	1	28217081	732	81.09	0.49	12	0.22	32.00	5345.00	5040	20240122	-48.51	2550	20240712	1.76	5040	-48.51	20240122	2550	1.76	20240712	5040	-48.51	20240122	2550	1.76	20240712	1.30	N	054920	500	141 억		422430	N	N	0	N	00	N
45	20240724	130545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2635	40	2	1.54	137117875	52088	42.33	2590	2675	2570	3370	1820	2595	2632.43	1.50	0	12139	2758	2676	2618	2536	2478	2647	2507	141	775	500	1600	5	1	28217081	744	82.34	0.49	12	0.18	32.00	5345.00	5040	20240122	-47.72	2550	20240712	3.33	5040	-47.72	20240122	2550	3.33	20240712	5040	-47.72	20240122	2550	3.33	20240712	1.30	N	054920	500	141 억		422430	N	N	0	N	00	N
46	20240724	120546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2645	50	2	1.93	66262445	25208	20.48	2590	2675	2570	3370	1820	2595	2628.63	1.50	0	9762	2758	2676	2618	2536	2478	2647	2507	141	775	500	1600	5	1	28217081	746	82.66	0.49	12	0.09	32.00	5345.00	5040	20240122	-47.52	2550	20240712	3.73	5040	-47.52	20240122	2550	3.73	20240712	5040	-47.52	20240122	2550	3.73	20240712	1.30	N	054920	500	141 억		422430	N	N	0	N	00	N
47	20240724	110542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2640	45	2	1.73	55841020	21278	17.29	2590	2660	2570	3370	1820	2595	2624.35	1.50	0	7908	2758	2676	2618	2536	2478	2647	2507	141	775	500	1600	5	1	28217081	745	82.50	0.49	12	0.08	32.00	5345.00	5040	20240122	-47.62	2550	20240712	3.53	5040	-47.62	20240122	2550	3.53	20240712	5040	-47.62	20240122	2550	3.53	20240712	1.30	N	054920	500	141 억		422430	N	N	0	N	00	N
48	20240724	100541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2645	50	2	1.93	26865285	10284	8.36	2590	2645	2570	3370	1820	2595	2612.34	1.50	0	2347	2758	2676	2618	2536	2478	2647	2507	141	775	500	1600	5	1	28217081	746	82.66	0.49	12	0.04	32.00	5345.00	5040	20240122	-47.52	2550	20240712	3.73	5040	-47.52	20240122	2550	3.73	20240712	5040	-47.52	20240122	2550	3.73	20240712	1.30	N	054920	500	141 억		422430	N	N	0	N	00	N
49	20240724	090539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2575	-20	5	-0.77	3064370	1184	0.96	2590	2590	2570	3370	1820	2595	2588.15	1.50	0	-159	2758	2676	2618	2536	2478	2647	2507	141	775	500	1600	5	1	28217081	727	80.47	0.48	12	0.00	32.00	5345.00	5040	20240122	-48.91	2550	20240712	0.98	5040	-48.91	20240122	2550	0.98	20240712	5040	-48.91	20240122	2550	0.98	20240712	1.30	N	054920	500	141 억		422430	N	N	0	N	00	N
50	20240723	160532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2595	-80	5	-2.99	320196145	123037	212.71	2680	2700	2560	3475	1875	2675	2602.44	1.49	0	2939	2851	2762	2706	2617	2561	2735	2590	141	800	500	1650	5	1	28217081	732	81.09	0.49	12	0.44	32.00	5345.00	5040	20240122	-48.51	2550	20240712	1.76	5040	-48.51	20240122	2550	1.76	20240712	5040	-48.51	20240122	2550	1.76	20240712	1.32	N	054920	500	141 억		419486	N	N	0	N	00	N
51	20240723	150546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2610	-65	5	-2.43	296624290	113965	197.02	2680	2700	2560	3475	1875	2675	2602.77	1.49	0	8142	2851	2762	2706	2617	2561	2735	2590	141	800	500	1650	5	1	28217081	736	81.56	0.49	12	0.40	32.00	5345.00	5040	20240122	-48.21	2550	20240712	2.35	5040	-48.21	20240122	2550	2.35	20240712	5040	-48.21	20240122	2550	2.35	20240712	1.32	N	054920	500	141 억		419486	N	N	0	N	00	N
52	20240723	140534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2570	-105	5	-3.93	239117095	91798	158.70	2680	2700	2560	3475	1875	2675	2604.82	1.49	0	14382	2851	2762	2706	2617	2561	2735	2590	141	800	500	1650	5	1	28217081	725	80.31	0.48	12	0.33	32.00	5345.00	5040	20240122	-49.01	2550	20240712	0.78	5040	-49.01	20240122	2550	0.78	20240712	5040	-49.01	20240122	2550	0.78	20240712	1.32	N	054920	500	141 억		419486	N	N	0	N	00	N
53	20240723	130533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2575	-100	5	-3.74	201072190	76983	133.09	2680	2700	2575	3475	1875	2675	2611.90	1.49	0	13092	2851	2762	2706	2617	2561	2735	2590	141	800	500	1650	5	1	28217081	727	80.47	0.48	12	0.27	32.00	5345.00	5040	20240122	-48.91	2550	20240712	0.98	5040	-48.91	20240122	2550	0.98	20240712	5040	-48.91	20240122	2550	0.98	20240712	1.32	N	054920	500	141 억		419486	N	N	0	N	00	N
54	20240723	120537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2590	-85	5	-3.18	161166590	61522	106.36	2680	2700	2590	3475	1875	2675	2619.66	1.49	0	11257	2851	2762	2706	2617	2561	2735	2590	141	800	500	1650	5	1	28217081	731	80.94	0.48	12	0.22	32.00	5345.00	5040	20240122	-48.61	2550	20240712	1.57	5040	-48.61	20240122	2550	1.57	20240712	5040	-48.61	20240122	2550	1.57	20240712	1.32	N	054920	500	141 억		419486	N	N	0	N	00	N
55	20240723	110539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2610	-65	5	-2.43	80078610	30330	52.44	2680	2700	2595	3475	1875	2675	2640.24	1.49	0	2337	2851	2762	2706	2617	2561	2735	2590	141	800	500	1650	5	1	28217081	736	81.56	0.49	12	0.11	32.00	5345.00	5040	20240122	-48.21	2550	20240712	2.35	5040	-48.21	20240122	2550	2.35	20240712	5040	-48.21	20240122	2550	2.35	20240712	1.32	N	054920	500	141 억		419486	N	N	0	N	00	N
56	20240723	100537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2650	-25	5	-0.93	33481520	12520	21.64	2680	2700	2650	3475	1875	2675	2674.24	1.49	0	2504	2851	2762	2706	2617	2561	2735	2590	141	800	500	1650	5	1	28217081	748	82.81	0.50	12	0.04	32.00	5345.00	5040	20240122	-47.42	2550	20240712	3.92	5040	-47.42	20240122	2550	3.92	20240712	5040	-47.42	20240122	2550	3.92	20240712	1.32	N	054920	500	141 억		419486	N	N	0	N	00	N
57	20240723	090539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2675	0	3	0.00	6510475	2428	4.20	2680	2690	2675	3475	1875	2675	2681.41	1.49	0	1130	2851	2762	2706	2617	2561	2735	2590	141	800	500	1650	5	1	28217081	755	83.59	0.50	12	0.01	32.00	5345.00	5040	20240122	-46.92	2550	20240712	4.90	5040	-46.92	20240122	2550	4.90	20240712	5040	-46.92	20240122	2550	4.90	20240712	1.32	N	054920	500	141 억		419486	N	N	0	N	00	N
58	20240722	160531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2675	-60	5	-2.19	153319745	57133	204.27	2710	2795	2650	3555	1915	2735	2683.66	1.54	0	-15692	2818	2776	2718	2676	2618	2797	2697	141	820	500	1690	5	1	28217081	755	83.59	0.50	12	0.20	32.00	5345.00	5040	20240122	-46.92	2550	20240712	4.90	5040	-46.92	20240122	2550	4.90	20240712	5040	-46.92	20240122	2550	4.90	20240712	1.32	N	054920	500	141 억		435180	N	N	0	N	00	N
59	20240722	150537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2670	-65	5	-2.38	144023780	53652	191.82	2710	2795	2650	3555	1915	2735	2684.39	1.54	0	-14543	2818	2776	2718	2676	2618	2797	2697	141	820	500	1690	5	1	28217081	753	83.44	0.50	12	0.19	32.00	5345.00	5040	20240122	-47.02	2550	20240712	4.71	5040	-47.02	20240122	2550	4.71	20240712	5040	-47.02	20240122	2550	4.71	20240712	1.32	N	054920	500	141 억		435180	N	N	0	N	00	N
60	20240722	140538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2670	-65	5	-2.38	115448655	42903	153.39	2710	2795	2660	3555	1915	2735	2690.90	1.54	0	-11001	2818	2776	2718	2676	2618	2797	2697	141	820	500	1690	5	1	28217081	753	83.44	0.50	12	0.15	32.00	5345.00	5040	20240122	-47.02	2550	20240712	4.71	5040	-47.02	20240122	2550	4.71	20240712	5040	-47.02	20240122	2550	4.71	20240712	1.32	N	054920	500	141 억		435180	N	N	0	N	00	N
61	20240722	130534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2675	-60	5	-2.19	106417475	39518	141.29	2710	2795	2660	3555	1915	2735	2692.86	1.54	0	-10634	2818	2776	2718	2676	2618	2797	2697	141	820	500	1690	5	1	28217081	755	83.59	0.50	12	0.14	32.00	5345.00	5040	20240122	-46.92	2550	20240712	4.90	5040	-46.92	20240122	2550	4.90	20240712	5040	-46.92	20240122	2550	4.90	20240712	1.32	N	054920	500	141 억		435180	N	N	0	N	00	N
62	20240722	120536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2680	-55	5	-2.01	102083165	37897	135.49	2710	2795	2660	3555	1915	2735	2693.68	1.54	0	-10434	2818	2776	2718	2676	2618	2797	2697	141	820	500	1690	5	1	28217081	756	83.75	0.50	12	0.13	32.00	5345.00	5040	20240122	-46.83	2550	20240712	5.10	5040	-46.83	20240122	2550	5.10	20240712	5040	-46.83	20240122	2550	5.10	20240712	1.32	N	054920	500	141 억		435180	N	N	0	N	00	N
63	20240722	110533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2685	-50	5	-1.83	70173545	25923	92.68	2710	2795	2670	3555	1915	2735	2706.98	1.54	0	-14187	2818	2776	2718	2676	2618	2797	2697	141	820	500	1690	5	1	28217081	758	83.91	0.50	12	0.09	32.00	5345.00	5040	20240122	-46.73	2550	20240712	5.29	5040	-46.73	20240122	2550	5.29	20240712	5040	-46.73	20240122	2550	5.29	20240712	1.32	N	054920	500	141 억		435180	N	N	0	N	00	N
64	20240722	100535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2690	-45	5	-1.65	60411815	22280	79.66	2710	2795	2675	3555	1915	2735	2711.46	1.54	0	-12988	2818	2776	2718	2676	2618	2797	2697	141	820	500	1690	5	1	28217081	759	84.06	0.50	12	0.08	32.00	5345.00	5040	20240122	-46.63	2550	20240712	5.49	5040	-46.63	20240122	2550	5.49	20240712	5040	-46.63	20240122	2550	5.49	20240712	1.32	N	054920	500	141 억		435180	N	N	0	N	00	N
65	20240722	090533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	10	2	0.37	8104620	2950	10.55	2710	2795	2710	3555	1915	2735	2747.41	1.54	0	-414	2818	2776	2718	2676	2618	2797	2697	141	820	500	1690	5	1	28217081	775	85.78	0.51	12	0.01	32.00	5345.00	5040	20240122	-45.54	2550	20240712	7.65	5040	-45.54	20240122	2550	7.65	20240712	5040	-45.54	20240122	2550	7.65	20240712	1.32	N	054920	500	141 억		435180	N	N	0	N	00	N
66	20240719	160523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	40	2	1.48	71853575	26367	46.68	2700	2760	2660	3500	1890	2695	2725.08	1.58	0	-9067	2785	2740	2695	2650	2605	2717	2627	141	805	500	1670	5	1	28217081	772	85.47	0.51	12	0.09	32.00	5345.00	5040	20240122	-45.73	2550	20240712	7.25	5040	-45.73	20240122	2550	7.25	20240712	5040	-45.73	20240122	2550	7.25	20240712	1.33	N	054920	500	141 억		444424	N	N	0	N	00	N
67	20240719	150527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	50	2	1.86	67232170	24680	43.69	2700	2760	2660	3500	1890	2695	2724.16	1.58	0	-8726	2785	2740	2695	2650	2605	2717	2627	141	805	500	1670	5	1	28217081	775	85.78	0.51	12	0.09	32.00	5345.00	5040	20240122	-45.54	2550	20240712	7.65	5040	-45.54	20240122	2550	7.65	20240712	5040	-45.54	20240122	2550	7.65	20240712	1.33	N	054920	500	141 억		444424	N	N	0	N	00	N
68	20240719	140532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2715	20	2	0.74	59781320	21947	38.85	2700	2760	2660	3500	1890	2695	2723.89	1.58	0	-8969	2785	2740	2695	2650	2605	2717	2627	141	805	500	1670	5	1	28217081	766	84.84	0.51	12	0.08	32.00	5345.00	5040	20240122	-46.13	2550	20240712	6.47	5040	-46.13	20240122	2550	6.47	20240712	5040	-46.13	20240122	2550	6.47	20240712	1.33	N	054920	500	141 억		444424	N	N	0	N	00	N
69	20240719	130524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	25	2	0.93	54679150	20065	35.52	2700	2760	2660	3500	1890	2695	2725.10	1.58	0	-8555	2785	2740	2695	2650	2605	2717	2627	141	805	500	1670	5	1	28217081	768	85.00	0.51	12	0.07	32.00	5345.00	5040	20240122	-46.03	2550	20240712	6.67	5040	-46.03	20240122	2550	6.67	20240712	5040	-46.03	20240122	2550	6.67	20240712	1.33	N	054920	500	141 억		444424	N	N	0	N	00	N
70	20240719	120524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	25	2	0.93	47366825	17384	30.78	2700	2760	2660	3500	1890	2695	2724.74	1.58	0	-6501	2785	2740	2695	2650	2605	2717	2627	141	805	500	1670	5	1	28217081	768	85.00	0.51	12	0.06	32.00	5345.00	5040	20240122	-46.03	2550	20240712	6.67	5040	-46.03	20240122	2550	6.67	20240712	5040	-46.03	20240122	2550	6.67	20240712	1.33	N	054920	500	141 억		444424	N	N	0	N	00	N
71	20240719	110527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	35	2	1.30	42091895	15451	27.35	2700	2760	2660	3500	1890	2695	2724.22	1.58	0	-7129	2785	2740	2695	2650	2605	2717	2627	141	805	500	1670	5	1	28217081	770	85.31	0.51	12	0.05	32.00	5345.00	5040	20240122	-45.83	2550	20240712	7.06	5040	-45.83	20240122	2550	7.06	20240712	5040	-45.83	20240122	2550	7.06	20240712	1.33	N	054920	500	141 억		444424	N	N	0	N	00	N
72	20240719	100444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	50	2	1.86	21470985	7920	14.02	2700	2750	2660	3500	1890	2695	2710.98	1.58	0	-3053	2785	2740	2695	2650	2605	2717	2627	141	805	500	1670	5	1	28217081	775	85.78	0.51	12	0.03	32.00	5345.00	5040	20240122	-45.54	2550	20240712	7.65	5040	-45.54	20240122	2550	7.65	20240712	5040	-45.54	20240122	2550	7.65	20240712	1.33	N	054920	500	141 억		444424	N	N	0	N	00	N
73	20240719	090537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2665	-30	5	-1.11	1957625	732	1.30	2700	2700	2665	3500	1890	2695	2674.35	1.58	0	-409	2785	2740	2695	2650	2605	2717	2627	141	805	500	1670	5	1	28217081	752	83.28	0.50	12	0.00	32.00	5345.00	5040	20240122	-47.12	2550	20240712	4.51	5040	-47.12	20240122	2550	4.51	20240712	5040	-47.12	20240122	2550	4.51	20240712	1.33	N	054920	500	141 억		444424	N	N	0	N	00	N
74	20240718	160517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2695	-50	5	-1.82	151393205	56331	143.27	2740	2740	2650	3565	1925	2745	2687.56	1.65	0	-19307	2831	2787	2756	2712	2681	2772	2697	141	820	500	1700	5	1	28217081	760	84.22	0.50	12	0.20	32.00	5345.00	5040	20240122	-46.53	2550	20240712	5.69	5040	-46.53	20240122	2550	5.69	20240712	5040	-46.53	20240122	2550	5.69	20240712	1.31	N	054920	500	141 억		464273	N	N	0	N	00	N
75	20240718	150524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2685	-60	5	-2.19	135014630	50252	127.81	2740	2740	2650	3565	1925	2745	2686.75	1.65	0	-17438	2831	2787	2756	2712	2681	2772	2697	141	820	500	1700	5	1	28217081	758	83.91	0.50	12	0.18	32.00	5345.00	5040	20240122	-46.73	2550	20240712	5.29	5040	-46.73	20240122	2550	5.29	20240712	5040	-46.73	20240122	2550	5.29	20240712	1.31	N	054920	500	141 억		464273	N	N	0	N	00	N
76	20240718	140521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2675	-70	5	-2.55	125717190	46785	118.99	2740	2740	2650	3565	1925	2745	2687.13	1.65	0	-16618	2831	2787	2756	2712	2681	2772	2697	141	820	500	1700	5	1	28217081	755	83.59	0.50	12	0.17	32.00	5345.00	5040	20240122	-46.92	2550	20240712	4.90	5040	-46.92	20240122	2550	4.90	20240712	5040	-46.92	20240122	2550	4.90	20240712	1.31	N	054920	500	141 억		464273	N	N	0	N	00	N
77	20240718	130522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	-45	5	-1.64	101294270	37669	95.81	2740	2740	2650	3565	1925	2745	2689.06	1.65	0	-15230	2831	2787	2756	2712	2681	2772	2697	141	820	500	1700	5	1	28217081	762	84.38	0.51	12	0.13	32.00	5345.00	5040	20240122	-46.43	2550	20240712	5.88	5040	-46.43	20240122	2550	5.88	20240712	5040	-46.43	20240122	2550	5.88	20240712	1.31	N	054920	500	141 억		464273	N	N	0	N	00	N
78	20240718	120521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2680	-65	5	-2.37	90977655	33832	86.05	2740	2740	2650	3565	1925	2745	2689.10	1.65	0	-14581	2831	2787	2756	2712	2681	2772	2697	141	820	500	1700	5	1	28217081	756	83.75	0.50	12	0.12	32.00	5345.00	5040	20240122	-46.83	2550	20240712	5.10	5040	-46.83	20240122	2550	5.10	20240712	5040	-46.83	20240122	2550	5.10	20240712	1.31	N	054920	500	141 억		464273	N	N	0	N	00	N
79	20240718	110524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2690	-55	5	-2.00	76414885	28405	72.25	2740	2740	2650	3565	1925	2745	2690.19	1.65	0	-14201	2831	2787	2756	2712	2681	2772	2697	141	820	500	1700	5	1	28217081	759	84.06	0.50	12	0.10	32.00	5345.00	5040	20240122	-46.63	2550	20240712	5.49	5040	-46.63	20240122	2550	5.49	20240712	5040	-46.63	20240122	2550	5.49	20240712	1.31	N	054920	500	141 억		464273	N	N	0	N	00	N
80	20240718	100525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2695	-50	5	-1.82	68960605	25632	65.19	2740	2740	2650	3565	1925	2745	2690.41	1.65	0	-12328	2831	2787	2756	2712	2681	2772	2697	141	820	500	1700	5	1	28217081	760	84.22	0.50	12	0.09	32.00	5345.00	5040	20240122	-46.53	2550	20240712	5.69	5040	-46.53	20240122	2550	5.69	20240712	5040	-46.53	20240122	2550	5.69	20240712	1.31	N	054920	500	141 억		464273	N	N	0	N	00	N
81	20240718	090526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2680	-65	5	-2.37	34239800	12640	32.15	2740	2740	2680	3565	1925	2745	2708.84	1.65	0	-8354	2831	2787	2756	2712	2681	2772	2697	141	820	500	1700	5	1	28217081	756	83.75	0.50	12	0.04	32.00	5345.00	5040	20240122	-46.83	2550	20240712	5.10	5040	-46.83	20240122	2550	5.10	20240712	5040	-46.83	20240122	2550	5.10	20240712	1.31	N	054920	500	141 억		464273	N	N	0	N	00	N
82	20240717	160547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	-25	5	-0.90	107578860	39211	63.36	2770	2800	2725	3600	1940	2770	2743.56	1.64	0	-559	2846	2807	2776	2737	2706	2792	2722	141	830	500	1710	5	1	28217081	775	85.78	0.51	12	0.14	32.00	5345.00	5040	20240122	-45.54	2550	20240712	7.65	5040	-45.54	20240122	2550	7.65	20240712	5040	-45.54	20240122	2550	7.65	20240712	1.31	N	054920	500	141 억		463579	N	N	0	N	00	N
83	20240717	150550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	-35	5	-1.26	94171810	34316	55.45	2770	2800	2725	3600	1940	2770	2744.25	1.64	0	-339	2846	2807	2776	2737	2706	2792	2722	141	830	500	1710	5	1	28217081	772	85.47	0.51	12	0.12	32.00	5345.00	5040	20240122	-45.73	2550	20240712	7.25	5040	-45.73	20240122	2550	7.25	20240712	5040	-45.73	20240122	2550	7.25	20240712	1.31	N	054920	500	141 억		463579	N	N	0	N	00	N
84	20240717	140547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2755	-15	5	-0.54	77004195	28058	45.34	2770	2800	2725	3600	1940	2770	2744.46	1.64	0	1331	2846	2807	2776	2737	2706	2792	2722	141	830	500	1710	5	1	28217081	777	86.09	0.52	12	0.10	32.00	5345.00	5040	20240122	-45.34	2550	20240712	8.04	5040	-45.34	20240122	2550	8.04	20240712	5040	-45.34	20240122	2550	8.04	20240712	1.31	N	054920	500	141 억		463579	N	N	0	N	00	N
85	20240717	130546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	-20	5	-0.72	70070015	25539	41.27	2770	2800	2725	3600	1940	2770	2743.65	1.64	0	1916	2846	2807	2776	2737	2706	2792	2722	141	830	500	1710	5	1	28217081	776	85.94	0.51	12	0.09	32.00	5345.00	5040	20240122	-45.44	2550	20240712	7.84	5040	-45.44	20240122	2550	7.84	20240712	5040	-45.44	20240122	2550	7.84	20240712	1.31	N	054920	500	141 억		463579	N	N	0	N	00	N
86	20240717	120547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	-25	5	-0.90	63030400	22986	37.14	2770	2800	2725	3600	1940	2770	2742.12	1.64	0	2351	2846	2807	2776	2737	2706	2792	2722	141	830	500	1710	5	1	28217081	775	85.78	0.51	12	0.08	32.00	5345.00	5040	20240122	-45.54	2550	20240712	7.65	5040	-45.54	20240122	2550	7.65	20240712	5040	-45.54	20240122	2550	7.65	20240712	1.31	N	054920	500	141 억		463579	N	N	0	N	00	N
87	20240717	110546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	-35	5	-1.26	45884840	16725	27.02	2770	2800	2725	3600	1940	2770	2743.49	1.64	0	227	2846	2807	2776	2737	2706	2792	2722	141	830	500	1710	5	1	28217081	772	85.47	0.51	12	0.06	32.00	5345.00	5040	20240122	-45.73	2550	20240712	7.25	5040	-45.73	20240122	2550	7.25	20240712	5040	-45.73	20240122	2550	7.25	20240712	1.31	N	054920	500	141 억		463579	N	N	0	N	00	N
88	20240717	100546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	-25	5	-0.90	26632730	9675	15.63	2770	2800	2725	3600	1940	2770	2752.74	1.64	0	657	2846	2807	2776	2737	2706	2792	2722	141	830	500	1710	5	1	28217081	775	85.78	0.51	12	0.03	32.00	5345.00	5040	20240122	-45.54	2550	20240712	7.65	5040	-45.54	20240122	2550	7.65	20240712	5040	-45.54	20240122	2550	7.65	20240712	1.31	N	054920	500	141 억		463579	N	N	0	N	00	N
89	20240717	090444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2765	-5	5	-0.18	585880	212	0.34	2770	2770	2755	3600	1940	2770	2763.58	1.64	0	40	2846	2807	2776	2737	2706	2792	2722	141	830	500	1710	5	1	28217081	780	86.41	0.52	12	0.00	32.00	5345.00	5040	20240122	-45.14	2550	20240712	8.43	5040	-45.14	20240122	2550	8.43	20240712	5040	-45.14	20240122	2550	8.43	20240712	1.31	N	054920	500	141 억		463579	N	N	0	N	00	N
90	20240716	160548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2770	-30	5	-1.07	170753315	61363	82.79	2780	2815	2745	3640	1960	2800	2782.68	1.64	0	20	2930	2865	2785	2720	2640	2897	2752	141	840	500	1730	5	1	28217081	782	86.56	0.52	12	0.22	32.00	5345.00	5040	20240122	-45.04	2550	20240712	8.63	5040	-45.04	20240122	2550	8.63	20240712	5040	-45.04	20240122	2550	8.63	20240712	1.35	N	054920	500	141 억		463569	N	N	0	N	00	N
91	20240716	150553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2765	-35	5	-1.25	164016770	58931	79.51	2780	2815	2745	3640	1960	2800	2783.20	1.64	0	-677	2930	2865	2785	2720	2640	2897	2752	141	840	500	1730	5	1	28217081	780	86.41	0.52	12	0.21	32.00	5345.00	5040	20240122	-45.14	2550	20240712	8.43	5040	-45.14	20240122	2550	8.43	20240712	5040	-45.14	20240122	2550	8.43	20240712	1.35	N	054920	500	141 억		463569	N	N	0	N	00	N
92	20240716	140551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	-5	5	-0.18	100378610	36025	48.60	2780	2815	2745	3640	1960	2800	2786.36	1.64	0	-8241	2930	2865	2785	2720	2640	2897	2752	141	840	500	1730	5	1	28217081	789	87.34	0.52	12	0.13	32.00	5345.00	5040	20240122	-44.54	2550	20240712	9.61	5040	-44.54	20240122	2550	9.61	20240712	5040	-44.54	20240122	2550	9.61	20240712	1.35	N	054920	500	141 억		463569	N	N	0	N	00	N
93	20240716	130552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2800	0	3	0.00	91317980	32788	44.24	2780	2815	2745	3640	1960	2800	2785.10	1.64	0	-9208	2930	2865	2785	2720	2640	2897	2752	141	840	500	1730	5	1	28217081	790	87.50	0.52	12	0.12	32.00	5345.00	5040	20240122	-44.44	2550	20240712	9.80	5040	-44.44	20240122	2550	9.80	20240712	5040	-44.44	20240122	2550	9.80	20240712	1.35	N	054920	500	141 억		463569	N	N	0	N	00	N
94	20240716	120550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2790	-10	5	-0.36	77113190	27708	37.38	2780	2815	2745	3640	1960	2800	2783.07	1.64	0	-8690	2930	2865	2785	2720	2640	2897	2752	141	840	500	1730	5	1	28217081	787	87.19	0.52	12	0.10	32.00	5345.00	5040	20240122	-44.64	2550	20240712	9.41	5040	-44.64	20240122	2550	9.41	20240712	5040	-44.64	20240122	2550	9.41	20240712	1.35	N	054920	500	141 억		463569	N	N	0	N	00	N
95	20240716	110550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2800	0	3	0.00	60108275	21621	29.17	2780	2810	2745	3640	1960	2800	2780.09	1.64	0	-7821	2930	2865	2785	2720	2640	2897	2752	141	840	500	1730	5	1	28217081	790	87.50	0.52	12	0.08	32.00	5345.00	5040	20240122	-44.44	2550	20240712	9.80	5040	-44.44	20240122	2550	9.80	20240712	5040	-44.44	20240122	2550	9.80	20240712	1.35	N	054920	500	141 억		463569	N	N	0	N	00	N
96	20240716	100550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2790	-10	5	-0.36	47052565	16938	22.85	2780	2810	2745	3640	1960	2800	2777.93	1.64	0	-6110	2930	2865	2785	2720	2640	2897	2752	141	840	500	1730	5	1	28217081	787	87.19	0.52	12	0.06	32.00	5345.00	5040	20240122	-44.64	2550	20240712	9.41	5040	-44.64	20240122	2550	9.41	20240712	5040	-44.64	20240122	2550	9.41	20240712	1.35	N	054920	500	141 억		463569	N	N	0	N	00	N
97	20240716	090548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2810	10	2	0.36	7742110	2778	3.75	2780	2810	2780	3640	1960	2800	2786.94	1.64	0	1624	2930	2865	2785	2720	2640	2897	2752	141	840	500	1730	5	1	28217081	793	87.81	0.53	12	0.01	32.00	5345.00	5040	20240122	-44.25	2550	20240712	10.20	5040	-44.25	20240122	2550	10.20	20240712	5040	-44.25	20240122	2550	10.20	20240712	1.35	N	054920	500	141 억		463569	N	N	0	N	00	N
98	20240715	160541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2800	95	2	3.51	205064680	73556	26.88	2705	2850	2705	3515	1895	2705	2787.87	1.65	0	-3020	2835	2770	2660	2595	2485	2802	2627	141	810	500	1670	5	1	28217081	790	87.50	0.52	12	0.26	32.00	5345.00	5040	20240122	-44.44	2550	20240712	9.80	5040	-44.44	20240122	2550	9.80	20240712	5040	-44.44	20240122	2550	9.80	20240712	1.37	N	054920	500	141 억		466586	N	N	0	N	00	N
99	20240715	150544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	90	2	3.33	190495205	68337	24.97	2705	2850	2705	3515	1895	2705	2787.59	1.65	0	-1175	2835	2770	2660	2595	2485	2802	2627	141	810	500	1670	5	1	28217081	789	87.34	0.52	12	0.24	32.00	5345.00	5040	20240122	-44.54	2550	20240712	9.61	5040	-44.54	20240122	2550	9.61	20240712	5040	-44.54	20240122	2550	9.61	20240712	1.37	N	054920	500	141 억		466586	N	N	0	N	00	N
100	20240715	140544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2780	75	2	2.77	178578305	64077	23.42	2705	2850	2705	3515	1895	2705	2786.93	1.65	0	-1298	2835	2770	2660	2595	2485	2802	2627	141	810	500	1670	5	1	28217081	784	86.88	0.52	12	0.23	32.00	5345.00	5040	20240122	-44.84	2550	20240712	9.02	5040	-44.84	20240122	2550	9.02	20240712	5040	-44.84	20240122	2550	9.02	20240712	1.37	N	054920	500	141 억		466586	N	N	0	N	00	N
101	20240715	130544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2775	70	2	2.59	173568940	62275	22.76	2705	2850	2705	3515	1895	2705	2787.14	1.65	0	-1929	2835	2770	2660	2595	2485	2802	2627	141	810	500	1670	5	1	28217081	783	86.72	0.52	12	0.22	32.00	5345.00	5040	20240122	-44.94	2550	20240712	8.82	5040	-44.94	20240122	2550	8.82	20240712	5040	-44.94	20240122	2550	8.82	20240712	1.37	N	054920	500	141 억		466586	N	N	0	N	00	N
102	20240715	120544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2800	95	2	3.51	136429285	48916	17.88	2705	2850	2705	3515	1895	2705	2789.05	1.65	0	-2535	2835	2770	2660	2595	2485	2802	2627	141	810	500	1670	5	1	28217081	790	87.50	0.52	12	0.17	32.00	5345.00	5040	20240122	-44.44	2550	20240712	9.80	5040	-44.44	20240122	2550	9.80	20240712	5040	-44.44	20240122	2550	9.80	20240712	1.37	N	054920	500	141 억		466586	N	N	0	N	00	N
103	20240715	110544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2800	95	2	3.51	103185470	37039	13.54	2705	2850	2705	3515	1895	2705	2785.86	1.65	0	1278	2835	2770	2660	2595	2485	2802	2627	141	810	500	1670	5	1	28217081	790	87.50	0.52	12	0.13	32.00	5345.00	5040	20240122	-44.44	2550	20240712	9.80	5040	-44.44	20240122	2550	9.80	20240712	5040	-44.44	20240122	2550	9.80	20240712	1.37	N	054920	500	141 억		466586	N	N	0	N	00	N
104	20240715	100544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2805	100	2	3.70	76929175	27654	10.11	2705	2850	2705	3515	1895	2705	2781.85	1.65	0	2735	2835	2770	2660	2595	2485	2802	2627	141	810	500	1670	5	1	28217081	791	87.66	0.52	12	0.10	32.00	5345.00	5040	20240122	-44.35	2550	20240712	10.00	5040	-44.35	20240122	2550	10.00	20240712	5040	-44.35	20240122	2550	10.00	20240712	1.37	N	054920	500	141 억		466586	N	N	0	N	00	N
105	20240715	090545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2765	60	2	2.22	13148290	4814	1.76	2705	2850	2705	3515	1895	2705	2731.26	1.65	0	663	2835	2770	2660	2595	2485	2802	2627	141	810	500	1670	5	1	28217081	780	86.41	0.52	12	0.02	32.00	5345.00	5040	20240122	-45.14	2550	20240712	8.43	5040	-45.14	20240122	2550	8.43	20240712	5040	-45.14	20240122	2550	8.43	20240712	1.37	N	054920	500	141 억		466586	N	N	0	N	00	N
106	20240712	160540	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2705	-55	5	-1.99	720604435	273214	403.13	2555	2725	2550	3585	1935	2760	2637.40	1.45	0	56568	2826	2792	2771	2737	2716	2782	2727	141	825	500	1710	5	1	28217081	763	84.53	0.51	12	0.97	32.00	5345.00	5040	20240122	-46.33	2550	20240712	6.08	5040	-46.33	20240122	2550	6.08	20240712	5040	-46.33	20240122	2550	6.08	20240712	1.34	N	054920	500	141 억		409924	N	N	0	N	00	N
107	20240712	150542	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2705	-55	5	-1.99	706863210	268125	395.62	2555	2725	2550	3585	1935	2760	2636.32	1.45	0	58337	2826	2792	2771	2737	2716	2782	2727	141	825	500	1710	5	1	28217081	763	84.53	0.51	12	0.95	32.00	5345.00	5040	20240122	-46.33	2550	20240712	6.08	5040	-46.33	20240122	2550	6.08	20240712	5040	-46.33	20240122	2550	6.08	20240712	1.34	N	054920	500	141 억		409924	N	N	0	N	00	N
108	20240712	140546	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2705	-55	5	-1.99	690847190	262199	386.88	2555	2705	2550	3585	1935	2760	2634.82	1.45	0	59087	2826	2792	2771	2737	2716	2782	2727	141	825	500	1710	5	1	28217081	763	84.53	0.51	12	0.93	32.00	5345.00	5040	20240122	-46.33	2550	20240712	6.08	5040	-46.33	20240122	2550	6.08	20240712	5040	-46.33	20240122	2550	6.08	20240712	1.34	N	054920	500	141 억		409924	N	N	0	N	00	N
109	20240712	130542	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2695	-65	5	-2.36	676492895	256883	379.03	2555	2705	2550	3585	1935	2760	2633.47	1.45	0	62167	2826	2792	2771	2737	2716	2782	2727	141	825	500	1710	5	1	28217081	760	84.22	0.50	12	0.91	32.00	5345.00	5040	20240122	-46.53	2550	20240712	5.69	5040	-46.53	20240122	2550	5.69	20240712	5040	-46.53	20240122	2550	5.69	20240712	1.34	N	054920	500	141 억		409924	N	N	0	N	00	N
110	20240712	120543	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2685	-75	5	-2.72	643328160	244568	360.86	2555	2700	2550	3585	1935	2760	2630.47	1.45	0	66190	2826	2792	2771	2737	2716	2782	2727	141	825	500	1710	5	1	28217081	758	83.91	0.50	12	0.87	32.00	5345.00	5040	20240122	-46.73	2550	20240712	5.29	5040	-46.73	20240122	2550	5.29	20240712	5040	-46.73	20240122	2550	5.29	20240712	1.34	N	054920	500	141 억		409924	N	N	0	N	00	N
111	20240712	110540	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2655	-105	5	-3.80	590335890	224669	331.50	2555	2695	2550	3585	1935	2760	2627.58	1.45	0	67737	2826	2792	2771	2737	2716	2782	2727	141	825	500	1710	5	1	28217081	749	82.97	0.50	12	0.80	32.00	5345.00	5040	20240122	-47.32	2550	20240712	4.12	5040	-47.32	20240122	2550	4.12	20240712	5040	-47.32	20240122	2550	4.12	20240712	1.34	N	054920	500	141 억		409924	N	N	0	N	00	N
112	20240712	100542	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2650	-110	5	-3.99	466258035	177727	262.24	2555	2695	2550	3585	1935	2760	2623.45	1.45	0	56876	2826	2792	2771	2737	2716	2782	2727	141	825	500	1710	5	1	28217081	748	82.81	0.50	12	0.63	32.00	5345.00	5040	20240122	-47.42	2550	20240712	3.92	5040	-47.42	20240122	2550	3.92	20240712	5040	-47.42	20240122	2550	3.92	20240712	1.34	N	054920	500	141 억		409924	N	N	0	N	00	N
113	20240712	090539	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2605	-155	5	-5.62	125006730	48456	71.50	2555	2645	2550	3585	1935	2760	2579.80	1.45	0	8461	2826	2792	2771	2737	2716	2782	2727	141	825	500	1710	5	1	28217081	735	81.41	0.49	12	0.17	32.00	5345.00	5040	20240122	-48.31	2550	20240712	2.16	5040	-48.31	20240122	2550	2.16	20240712	5040	-48.31	20240122	2550	2.16	20240712	1.34	N	054920	500	141 억		409924	N	N	0	N	00	N
114	20240711	160537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2760	-10	5	-0.36	104909540	37776	110.93	2770	2805	2750	3600	1940	2770	2777.38	1.49	0	-9208	2840	2805	2755	2720	2670	2780	2695	141	830	500	1710	5	1	28217081	779	86.25	0.52	12	0.13	32.00	5345.00	5040	20240122	-45.24	2690	20231031	2.60	5040	-45.24	20240122	2700	2.22	20240705	5040	-45.24	20240122	2690	2.60	20231031	1.33	N	054920	500	141 억		420132	N	N	0	N	00	N
115	20240711	150543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2775	5	2	0.18	84497320	30393	89.25	2770	2805	2750	3600	1940	2770	2780.16	1.49	0	-4309	2840	2805	2755	2720	2670	2780	2695	141	830	500	1710	5	1	28217081	783	86.72	0.52	12	0.11	32.00	5345.00	5040	20240122	-44.94	2690	20231031	3.16	5040	-44.94	20240122	2700	2.78	20240705	5040	-44.94	20240122	2690	3.16	20231031	1.33	N	054920	500	141 억		420132	N	N	0	N	00	N
116	20240711	140542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2785	15	2	0.54	74673080	26851	78.85	2770	2805	2750	3600	1940	2770	2781.02	1.49	0	-3824	2840	2805	2755	2720	2670	2780	2695	141	830	500	1710	5	1	28217081	786	87.03	0.52	12	0.10	32.00	5345.00	5040	20240122	-44.74	2690	20231031	3.53	5040	-44.74	20240122	2700	3.15	20240705	5040	-44.74	20240122	2690	3.53	20231031	1.33	N	054920	500	141 억		420132	N	N	0	N	00	N
117	20240711	130540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2790	20	2	0.72	66033835	23750	69.74	2770	2805	2750	3600	1940	2770	2780.37	1.49	0	-1464	2840	2805	2755	2720	2670	2780	2695	141	830	500	1710	5	1	28217081	787	87.19	0.52	12	0.08	32.00	5345.00	5040	20240122	-44.64	2690	20231031	3.72	5040	-44.64	20240122	2700	3.33	20240705	5040	-44.64	20240122	2690	3.72	20231031	1.33	N	054920	500	141 억		420132	N	N	0	N	00	N
118	20240711	120540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2800	30	2	1.08	51390275	18498	54.32	2770	2805	2750	3600	1940	2770	2778.15	1.49	0	1036	2840	2805	2755	2720	2670	2780	2695	141	830	500	1710	5	1	28217081	790	87.50	0.52	12	0.07	32.00	5345.00	5040	20240122	-44.44	2690	20231031	4.09	5040	-44.44	20240122	2700	3.70	20240705	5040	-44.44	20240122	2690	4.09	20231031	1.33	N	054920	500	141 억		420132	N	N	0	N	00	N
119	20240711	110539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2790	20	2	0.72	39259500	14139	41.52	2770	2805	2750	3600	1940	2770	2776.68	1.49	0	2344	2840	2805	2755	2720	2670	2780	2695	141	830	500	1710	5	1	28217081	787	87.19	0.52	12	0.05	32.00	5345.00	5040	20240122	-44.64	2690	20231031	3.72	5040	-44.64	20240122	2700	3.33	20240705	5040	-44.64	20240122	2690	3.72	20231031	1.33	N	054920	500	141 억		420132	N	N	0	N	00	N
120	20240711	100539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2790	20	2	0.72	24732190	8915	26.18	2770	2805	2750	3600	1940	2770	2774.22	1.49	0	2710	2840	2805	2755	2720	2670	2780	2695	141	830	500	1710	5	1	28217081	787	87.19	0.52	12	0.03	32.00	5345.00	5040	20240122	-44.64	2690	20231031	3.72	5040	-44.64	20240122	2700	3.33	20240705	5040	-44.64	20240122	2690	3.72	20231031	1.33	N	054920	500	141 억		420132	N	N	0	N	00	N
121	20240711	090537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	-20	5	-0.72	5557670	2016	5.92	2770	2780	2750	3600	1940	2770	2756.78	1.49	0	310	2840	2805	2755	2720	2670	2780	2695	141	830	500	1710	5	1	28217081	776	85.94	0.51	12	0.01	32.00	5345.00	5040	20240122	-45.44	2690	20231031	2.23	5040	-45.44	20240122	2700	1.85	20240705	5040	-45.44	20240122	2690	2.23	20231031	1.33	N	054920	500	141 억		420132	N	N	0	N	00	N
122	20240710	160538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2770	30	2	1.09	91266530	33304	85.63	2780	2790	2705	3560	1920	2740	2740.41	1.51	0	-7073	2813	2776	2743	2706	2673	2760	2690	141	820	500	1690	5	1	28217081	782	86.56	0.52	12	0.12	32.00	5345.00	5040	20240122	-45.04	2690	20231031	2.97	5040	-45.04	20240122	2700	2.59	20240705	5040	-45.04	20240122	2690	2.97	20231031	1.32	N	054920	500	141 억		427225	N	N	0	N	00	N
123	20240710	150539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2765	25	2	0.91	88622730	32348	83.17	2780	2790	2705	3560	1920	2740	2739.67	1.51	0	-7036	2813	2776	2743	2706	2673	2760	2690	141	820	500	1690	5	1	28217081	780	86.41	0.52	12	0.11	32.00	5345.00	5040	20240122	-45.14	2690	20231031	2.79	5040	-45.14	20240122	2700	2.41	20240705	5040	-45.14	20240122	2690	2.79	20231031	1.32	N	054920	500	141 억		427225	N	N	0	N	00	N
124	20240710	140537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2770	30	2	1.09	80170720	29284	75.29	2780	2790	2705	3560	1920	2740	2737.70	1.51	0	-7031	2813	2776	2743	2706	2673	2760	2690	141	820	500	1690	5	1	28217081	782	86.56	0.52	12	0.10	32.00	5345.00	5040	20240122	-45.04	2690	20231031	2.97	5040	-45.04	20240122	2700	2.59	20240705	5040	-45.04	20240122	2690	2.97	20231031	1.32	N	054920	500	141 억		427225	N	N	0	N	00	N
125	20240710	130537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2770	30	2	1.09	77286400	28242	72.61	2780	2790	2705	3560	1920	2740	2736.58	1.51	0	-7024	2813	2776	2743	2706	2673	2760	2690	141	820	500	1690	5	1	28217081	782	86.56	0.52	12	0.10	32.00	5345.00	5040	20240122	-45.04	2690	20231031	2.97	5040	-45.04	20240122	2700	2.59	20240705	5040	-45.04	20240122	2690	2.97	20231031	1.32	N	054920	500	141 억		427225	N	N	0	N	00	N
126	20240710	120538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2760	20	2	0.73	59041400	21597	55.53	2780	2790	2705	3560	1920	2740	2733.78	1.51	0	-7175	2813	2776	2743	2706	2673	2760	2690	141	820	500	1690	5	1	28217081	779	86.25	0.52	12	0.08	32.00	5345.00	5040	20240122	-45.24	2690	20231031	2.60	5040	-45.24	20240122	2700	2.22	20240705	5040	-45.24	20240122	2690	2.60	20231031	1.32	N	054920	500	141 억		427225	N	N	0	N	00	N
127	20240710	110538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	-10	5	-0.36	32294680	11873	30.53	2780	2780	2705	3560	1920	2740	2720.01	1.51	0	-5565	2813	2776	2743	2706	2673	2760	2690	141	820	500	1690	5	1	28217081	770	85.31	0.51	12	0.04	32.00	5345.00	5040	20240122	-45.83	2690	20231031	1.49	5040	-45.83	20240122	2700	1.11	20240705	5040	-45.83	20240122	2690	1.49	20231031	1.32	N	054920	500	141 억		427225	N	N	0	N	00	N
128	20240710	100534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2715	-25	5	-0.91	14796940	5446	14.00	2780	2780	2705	3560	1920	2740	2717.03	1.51	0	-522	2813	2776	2743	2706	2673	2760	2690	141	820	500	1690	5	1	28217081	766	84.84	0.51	12	0.02	32.00	5345.00	5040	20240122	-46.13	2690	20231031	0.93	5040	-46.13	20240122	2700	0.56	20240705	5040	-46.13	20240122	2690	0.93	20231031	1.32	N	054920	500	141 억		427225	N	N	0	N	00	N
129	20240710	090537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2770	30	2	1.09	624440	225	0.58	2780	2780	2750	3560	1920	2740	2775.29	1.51	0	20	2813	2776	2743	2706	2673	2760	2690	141	820	500	1690	5	1	28217081	782	86.56	0.52	12	0.00	32.00	5345.00	5040	20240122	-45.04	2690	20231031	2.97	5040	-45.04	20240122	2700	2.59	20240705	5040	-45.04	20240122	2690	2.97	20231031	1.32	N	054920	500	141 억		427225	N	N	0	N	00	N
130	20240709	160536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2740	-10	5	-0.36	105762255	38757	54.37	2780	2780	2710	3575	1925	2750	2728.84	1.55	0	-9130	2830	2790	2745	2705	2660	2810	2725	141	825	500	1700	5	1	28217081	773	85.62	0.51	12	0.14	32.00	5345.00	5040	20240122	-45.63	2690	20231031	1.86	5040	-45.63	20240122	2700	1.48	20240705	5040	-45.63	20240122	2690	1.86	20231031	1.33	N	054920	500	141 억		436318	N	N	0	N	00	N
131	20240709	150536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	-20	5	-0.73	99551315	36487	51.19	2780	2780	2710	3575	1925	2750	2728.41	1.55	0	-7965	2830	2790	2745	2705	2660	2810	2725	141	825	500	1700	5	1	28217081	770	85.31	0.51	12	0.13	32.00	5345.00	5040	20240122	-45.83	2690	20231031	1.49	5040	-45.83	20240122	2700	1.11	20240705	5040	-45.83	20240122	2690	1.49	20231031	1.33	N	054920	500	141 억		436318	N	N	0	N	00	N
132	20240709	140537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	-30	5	-1.09	76961050	28193	39.55	2780	2780	2710	3575	1925	2750	2729.79	1.55	0	-5529	2830	2790	2745	2705	2660	2810	2725	141	825	500	1700	5	1	28217081	768	85.00	0.51	12	0.10	32.00	5345.00	5040	20240122	-46.03	2690	20231031	1.12	5040	-46.03	20240122	2700	0.74	20240705	5040	-46.03	20240122	2690	1.12	20231031	1.33	N	054920	500	141 억		436318	N	N	0	N	00	N
133	20240709	130539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	-20	5	-0.73	56105930	20523	28.79	2780	2780	2720	3575	1925	2750	2733.81	1.55	0	-4347	2830	2790	2745	2705	2660	2810	2725	141	825	500	1700	5	1	28217081	770	85.31	0.51	12	0.07	32.00	5345.00	5040	20240122	-45.83	2690	20231031	1.49	5040	-45.83	20240122	2700	1.11	20240705	5040	-45.83	20240122	2690	1.49	20231031	1.33	N	054920	500	141 억		436318	N	N	0	N	00	N
134	20240709	120540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	-5	5	-0.18	44736880	16349	22.94	2780	2780	2725	3575	1925	2750	2736.37	1.55	0	-708	2830	2790	2745	2705	2660	2810	2725	141	825	500	1700	5	1	28217081	775	85.78	0.51	12	0.06	32.00	5345.00	5040	20240122	-45.54	2690	20231031	2.04	5040	-45.54	20240122	2700	1.67	20240705	5040	-45.54	20240122	2690	2.04	20231031	1.33	N	054920	500	141 억		436318	N	N	0	N	00	N
135	20240709	110539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	-15	5	-0.55	37545555	13720	19.25	2780	2780	2725	3575	1925	2750	2736.56	1.55	0	1422	2830	2790	2745	2705	2660	2810	2725	141	825	500	1700	5	1	28217081	772	85.47	0.51	12	0.05	32.00	5345.00	5040	20240122	-45.73	2690	20231031	1.67	5040	-45.73	20240122	2700	1.30	20240705	5040	-45.73	20240122	2690	1.67	20231031	1.33	N	054920	500	141 억		436318	N	N	0	N	00	N
136	20240709	100538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	0	3	0.00	23471500	8563	12.01	2780	2780	2730	3575	1925	2750	2741.04	1.55	0	1077	2830	2790	2745	2705	2660	2810	2725	141	825	500	1700	5	1	28217081	776	85.94	0.51	12	0.03	32.00	5345.00	5040	20240122	-45.44	2690	20231031	2.23	5040	-45.44	20240122	2700	1.85	20240705	5040	-45.44	20240122	2690	2.23	20231031	1.33	N	054920	500	141 억		436318	N	N	0	N	00	N
137	20240709	090537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2775	25	2	0.91	133395	48	0.07	2780	2780	2760	3575	1925	2750	2779.06	1.55	0	13	2830	2790	2745	2705	2660	2810	2725	141	825	500	1700	5	1	28217081	783	86.72	0.52	12	0.00	32.00	5345.00	5040	20240122	-44.94	2690	20231031	3.16	5040	-44.94	20240122	2700	2.78	20240705	5040	-44.94	20240122	2690	3.16	20231031	1.33	N	054920	500	141 억		436318	N	N	0	N	00	N
138	20240708	160533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	45	2	1.66	194432835	71227	66.20	2705	2785	2700	3515	1895	2705	2729.73	1.42	0	35050	2808	2756	2728	2676	2648	2742	2662	141	810	500	1670	5	1	28217081	776	85.94	0.51	12	0.25	32.00	5345.00	5040	20240122	-45.44	2690	20231031	2.23	5040	-45.44	20240122	2700	1.85	20240708	5040	-45.44	20240122	2690	2.23	20231031	1.36	N	054920	500	141 억		400257	N	N	0	N	00	N
139	20240708	150535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2780	75	2	2.77	185464210	67968	63.17	2705	2785	2700	3515	1895	2705	2728.70	1.42	0	35095	2808	2756	2728	2676	2648	2742	2662	141	810	500	1670	5	1	28217081	784	86.88	0.52	12	0.24	32.00	5345.00	5040	20240122	-44.84	2690	20231031	3.35	5040	-44.84	20240122	2700	2.96	20240708	5040	-44.84	20240122	2690	3.35	20231031	1.36	N	054920	500	141 억		400257	N	N	0	N	00	N
140	20240708	140536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	30	2	1.11	165109330	60585	56.31	2705	2770	2700	3515	1895	2705	2725.25	1.42	0	32963	2808	2756	2728	2676	2648	2742	2662	141	810	500	1670	5	1	28217081	772	85.47	0.51	12	0.21	32.00	5345.00	5040	20240122	-45.73	2690	20231031	1.67	5040	-45.73	20240122	2700	1.30	20240708	5040	-45.73	20240122	2690	1.67	20231031	1.36	N	054920	500	141 억		400257	N	N	0	N	00	N
141	20240708	130532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	45	2	1.66	158502730	58162	54.05	2705	2770	2700	3515	1895	2705	2725.19	1.42	0	32922	2808	2756	2728	2676	2648	2742	2662	141	810	500	1670	5	1	28217081	776	85.94	0.51	12	0.21	32.00	5345.00	5040	20240122	-45.44	2690	20231031	2.23	5040	-45.44	20240122	2700	1.85	20240708	5040	-45.44	20240122	2690	2.23	20231031	1.36	N	054920	500	141 억		400257	N	N	0	N	00	N
142	20240708	120535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2740	35	2	1.29	126070855	46253	42.99	2705	2770	2700	3515	1895	2705	2725.68	1.42	0	24804	2808	2756	2728	2676	2648	2742	2662	141	810	500	1670	5	1	28217081	773	85.62	0.51	12	0.16	32.00	5345.00	5040	20240122	-45.63	2690	20231031	1.86	5040	-45.63	20240122	2700	1.48	20240708	5040	-45.63	20240122	2690	1.86	20231031	1.36	N	054920	500	141 억		400257	N	N	0	N	00	N
143	20240708	110532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	45	2	1.66	123343835	45259	42.06	2705	2770	2700	3515	1895	2705	2725.29	1.42	0	24687	2808	2756	2728	2676	2648	2742	2662	141	810	500	1670	5	1	28217081	776	85.94	0.51	12	0.16	32.00	5345.00	5040	20240122	-45.44	2690	20231031	2.23	5040	-45.44	20240122	2700	1.85	20240708	5040	-45.44	20240122	2690	2.23	20231031	1.36	N	054920	500	141 억		400257	N	N	0	N	00	N
144	20240708	100533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	45	2	1.66	104131805	38293	35.59	2705	2750	2700	3515	1895	2705	2719.34	1.42	0	24272	2808	2756	2728	2676	2648	2742	2662	141	810	500	1670	5	1	28217081	776	85.94	0.51	12	0.14	32.00	5345.00	5040	20240122	-45.44	2690	20231031	2.23	5040	-45.44	20240122	2700	1.85	20240708	5040	-45.44	20240122	2690	2.23	20231031	1.36	N	054920	500	141 억		400257	N	N	0	N	00	N
145	20240708	090533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	15	2	0.55	6031720	2225	2.07	2705	2720	2705	3515	1895	2705	2710.89	1.42	0	20	2808	2756	2728	2676	2648	2742	2662	141	810	500	1670	5	1	28217081	768	85.00	0.51	12	0.01	32.00	5345.00	5040	20240122	-46.03	2690	20231031	1.12	5040	-46.03	20240122	2700	0.74	20240705	5040	-46.03	20240122	2690	1.12	20231031	1.36	N	054920	500	141 억		400257	N	N	0	N	00	N
146	20240705	160531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2705	-25	5	-0.92	289237375	106308	84.26	2770	2780	2700	3545	1915	2730	2720.77	1.44	0	-7424	2863	2796	2763	2696	2663	2780	2680	141	815	500	1690	5	1	28217081	763	84.53	0.51	12	0.38	32.00	5345.00	5040	20240122	-46.33	2690	20231031	0.56	5040	-46.33	20240122	2700	0.19	20240705	5040	-46.33	20240122	2690	0.56	20231031	1.35	N	054920	500	141 억		405306	N	N	0	N	00	N
147	20240705	150533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2710	-20	5	-0.73	235863440	86578	68.62	2770	2780	2705	3545	1915	2730	2724.29	1.44	0	-12789	2863	2796	2763	2696	2663	2780	2680	141	815	500	1690	5	1	28217081	765	84.69	0.51	12	0.31	32.00	5345.00	5040	20240122	-46.23	2690	20231031	0.74	5040	-46.23	20240122	2705	0.18	20240705	5040	-46.23	20240122	2690	0.74	20231031	1.35	N	054920	500	141 억		405306	N	N	0	N	00	N
148	20240705	140533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	-10	5	-0.37	213048335	78168	61.96	2770	2780	2705	3545	1915	2730	2725.52	1.44	0	-12860	2863	2796	2763	2696	2663	2780	2680	141	815	500	1690	5	1	28217081	768	85.00	0.51	12	0.28	32.00	5345.00	5040	20240122	-46.03	2690	20231031	1.12	5040	-46.03	20240122	2705	0.55	20240705	5040	-46.03	20240122	2690	1.12	20231031	1.35	N	054920	500	141 억		405306	N	N	0	N	00	N
149	20240705	130532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2710	-20	5	-0.73	198431500	72783	57.69	2770	2780	2705	3545	1915	2730	2726.34	1.44	0	-12508	2863	2796	2763	2696	2663	2780	2680	141	815	500	1690	5	1	28217081	765	84.69	0.51	12	0.26	32.00	5345.00	5040	20240122	-46.23	2690	20231031	0.74	5040	-46.23	20240122	2705	0.18	20240705	5040	-46.23	20240122	2690	0.74	20231031	1.35	N	054920	500	141 억		405306	N	N	0	N	00	N
150	20240705	120533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2740	10	2	0.37	115819190	42397	33.60	2770	2780	2710	3545	1915	2730	2731.78	1.44	0	10525	2863	2796	2763	2696	2663	2780	2680	141	815	500	1690	5	1	28217081	773	85.62	0.51	12	0.15	32.00	5345.00	5040	20240122	-45.63	2690	20231031	1.86	5040	-45.63	20240122	2710	1.11	20240705	5040	-45.63	20240122	2690	1.86	20231031	1.35	N	054920	500	141 억		405306	N	N	0	N	00	N
151	20240705	110531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	15	2	0.55	103856170	38024	30.14	2770	2780	2710	3545	1915	2730	2731.33	1.44	0	9715	2863	2796	2763	2696	2663	2780	2680	141	815	500	1690	5	1	28217081	775	85.78	0.51	12	0.13	32.00	5345.00	5040	20240122	-45.54	2690	20231031	2.04	5040	-45.54	20240122	2710	1.29	20240705	5040	-45.54	20240122	2690	2.04	20231031	1.35	N	054920	500	141 억		405306	N	N	0	N	00	N
152	20240705	100531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	20	2	0.73	85325570	31255	24.77	2770	2780	2710	3545	1915	2730	2729.98	1.44	0	12902	2863	2796	2763	2696	2663	2780	2680	141	815	500	1690	5	1	28217081	776	85.94	0.51	12	0.11	32.00	5345.00	5040	20240122	-45.44	2690	20231031	2.23	5040	-45.44	20240122	2710	1.48	20240705	5040	-45.44	20240122	2690	2.23	20231031	1.35	N	054920	500	141 억		405306	N	N	0	N	00	N
153	20240705	090532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2765	35	2	1.28	1393535	503	0.40	2770	2780	2765	3545	1915	2730	2770.45	1.44	0	-351	2863	2796	2763	2696	2663	2780	2680	141	815	500	1690	5	1	28217081	780	86.41	0.52	12	0.00	32.00	5345.00	5040	20240122	-45.14	2690	20231031	2.79	5040	-45.14	20240122	2730	1.28	20240704	5040	-45.14	20240122	2690	2.79	20231031	1.35	N	054920	500	141 억		405306	N	N	0	N	00	N
154	20240704	160529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	-70	5	-2.50	342627210	124401	122.59	2820	2830	2730	3640	1960	2800	2754.22	1.37	0	20924	2933	2866	2808	2741	2683	2837	2712	141	840	500	1730	5	1	28217081	770	85.31	0.51	12	0.44	32.00	5345.00	5040	20240122	-45.83	2690	20231031	1.49	5040	-45.83	20240122	2730	0.00	20240704	5040	-45.83	20240122	2690	1.49	20231031	1.36	N	054920	500	141 억		385469	N	N	0	N	00	N
155	20240704	150531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	-55	5	-1.96	312857635	113511	111.86	2820	2830	2740	3640	1960	2800	2756.19	1.37	0	27516	2933	2866	2808	2741	2683	2837	2712	141	840	500	1730	5	1	28217081	775	85.78	0.51	12	0.40	32.00	5345.00	5040	20240122	-45.54	2690	20231031	2.04	5040	-45.54	20240122	2740	0.18	20240704	5040	-45.54	20240122	2690	2.04	20231031	1.36	N	054920	500	141 억		385469	N	N	0	N	00	N
156	20240704	140531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2760	-40	5	-1.43	241988470	87688	86.41	2820	2830	2750	3640	1960	2800	2759.65	1.37	0	21040	2933	2866	2808	2741	2683	2837	2712	141	840	500	1730	5	1	28217081	779	86.25	0.52	12	0.31	32.00	5345.00	5040	20240122	-45.24	2690	20231031	2.60	5040	-45.24	20240122	2750	0.36	20240704	5040	-45.24	20240122	2690	2.60	20231031	1.36	N	054920	500	141 억		385469	N	N	0	N	00	N
157	20240704	130532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	-50	5	-1.79	198632585	71958	70.91	2820	2830	2750	3640	1960	2800	2760.40	1.37	0	21009	2933	2866	2808	2741	2683	2837	2712	141	840	500	1730	5	1	28217081	776	85.94	0.51	12	0.26	32.00	5345.00	5040	20240122	-45.44	2690	20231031	2.23	5040	-45.44	20240122	2750	0.00	20240704	5040	-45.44	20240122	2690	2.23	20231031	1.36	N	054920	500	141 억		385469	N	N	0	N	00	N
158	20240704	120530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2755	-45	5	-1.61	167402365	60635	59.75	2820	2830	2750	3640	1960	2800	2760.82	1.37	0	22646	2933	2866	2808	2741	2683	2837	2712	141	840	500	1730	5	1	28217081	777	86.09	0.52	12	0.21	32.00	5345.00	5040	20240122	-45.34	2690	20231031	2.42	5040	-45.34	20240122	2750	0.18	20240704	5040	-45.34	20240122	2690	2.42	20231031	1.36	N	054920	500	141 억		385469	N	N	0	N	00	N
159	20240704	110530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	-50	5	-1.79	159872775	57908	57.07	2820	2830	2750	3640	1960	2800	2760.81	1.37	0	22685	2933	2866	2808	2741	2683	2837	2712	141	840	500	1730	5	1	28217081	776	85.94	0.51	12	0.21	32.00	5345.00	5040	20240122	-45.44	2690	20231031	2.23	5040	-45.44	20240122	2750	0.00	20240704	5040	-45.44	20240122	2690	2.23	20231031	1.36	N	054920	500	141 억		385469	N	N	0	N	00	N
160	20240704	100530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2765	-35	5	-1.25	79369210	28699	28.28	2820	2830	2750	3640	1960	2800	2765.57	1.37	0	4731	2933	2866	2808	2741	2683	2837	2712	141	840	500	1730	5	1	28217081	780	86.41	0.52	12	0.10	32.00	5345.00	5040	20240122	-45.14	2690	20231031	2.79	5040	-45.14	20240122	2750	0.55	20240704	5040	-45.14	20240122	2690	2.79	20231031	1.36	N	054920	500	141 억		385469	N	N	0	N	00	N
161	20240704	090530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2800	0	3	0.00	3463840	1239	1.22	2820	2830	2790	3640	1960	2800	2795.67	1.37	0	-114	2933	2866	2808	2741	2683	2837	2712	141	840	500	1730	5	1	28217081	790	87.50	0.52	12	0.00	32.00	5345.00	5040	20240122	-44.44	2690	20231031	4.09	5040	-44.44	20240122	2750	1.82	20240703	5040	-44.44	20240122	2690	4.09	20231031	1.36	N	054920	500	141 억		385469	N	N	0	N	00	N
162	20240703	160527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2800	-20	5	-0.71	278213935	99516	53.47	2820	2875	2750	3665	1975	2820	2795.67	1.36	0	951	3020	2920	2870	2770	2720	2895	2745	141	845	500	1740	5	1	28217081	790	87.50	0.52	12	0.35	32.00	5345.00	5040	20240122	-44.44	2690	20231031	4.09	5040	-44.44	20240122	2750	1.82	20240703	5040	-44.44	20240122	2690	4.09	20231031	1.37	N	054920	500	141 억		384183	N	N	0	N	00	N
163	20240703	150529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2800	-20	5	-0.71	265661175	95034	51.06	2820	2875	2750	3665	1975	2820	2795.43	1.36	0	2024	3020	2920	2870	2770	2720	2895	2745	141	845	500	1740	5	1	28217081	790	87.50	0.52	12	0.34	32.00	5345.00	5040	20240122	-44.44	2690	20231031	4.09	5040	-44.44	20240122	2750	1.82	20240703	5040	-44.44	20240122	2690	4.09	20231031	1.37	N	054920	500	141 억		384183	N	N	0	N	00	N
164	20240703	140530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2765	-55	5	-1.95	197694540	70609	37.94	2820	2875	2765	3665	1975	2820	2799.85	1.36	0	-1095	3020	2920	2870	2770	2720	2895	2745	141	845	500	1740	5	1	28217081	780	86.41	0.52	12	0.25	32.00	5345.00	5040	20240122	-45.14	2690	20231031	2.79	5040	-45.14	20240122	2765	0.00	20240703	5040	-45.14	20240122	2690	2.79	20231031	1.37	N	054920	500	141 억		384183	N	N	0	N	00	N
165	20240703	130528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2775	-45	5	-1.60	187018120	66758	35.87	2820	2875	2770	3665	1975	2820	2801.43	1.36	0	-1074	3020	2920	2870	2770	2720	2895	2745	141	845	500	1740	5	1	28217081	783	86.72	0.52	12	0.24	32.00	5345.00	5040	20240122	-44.94	2690	20231031	3.16	5040	-44.94	20240122	2770	0.18	20240703	5040	-44.94	20240122	2690	3.16	20231031	1.37	N	054920	500	141 억		384183	N	N	0	N	00	N
166	20240703	120528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2785	-35	5	-1.24	163342770	58244	31.30	2820	2875	2780	3665	1975	2820	2804.46	1.36	0	-1962	3020	2920	2870	2770	2720	2895	2745	141	845	500	1740	5	1	28217081	786	87.03	0.52	12	0.21	32.00	5345.00	5040	20240122	-44.74	2690	20231031	3.53	5040	-44.74	20240122	2780	0.18	20240703	5040	-44.74	20240122	2690	3.53	20231031	1.37	N	054920	500	141 억		384183	N	N	0	N	00	N
167	20240703	110530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2785	-35	5	-1.24	133208560	47431	25.49	2820	2875	2780	3665	1975	2820	2808.47	1.36	0	-2602	3020	2920	2870	2770	2720	2895	2745	141	845	500	1740	5	1	28217081	786	87.03	0.52	12	0.17	32.00	5345.00	5040	20240122	-44.74	2690	20231031	3.53	5040	-44.74	20240122	2780	0.18	20240703	5040	-44.74	20240122	2690	3.53	20231031	1.37	N	054920	500	141 억		384183	N	N	0	N	00	N
168	20240703	100530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	-25	5	-0.89	105080230	37372	20.08	2820	2875	2790	3665	1975	2820	2811.74	1.36	0	193	3020	2920	2870	2770	2720	2895	2745	141	845	500	1740	5	1	28217081	789	87.34	0.52	12	0.13	32.00	5345.00	5040	20240122	-44.54	2690	20231031	3.90	5040	-44.54	20240122	2790	0.18	20240703	5040	-44.54	20240122	2690	3.90	20231031	1.37	N	054920	500	141 억		384183	N	N	0	N	00	N
169	20240703	090528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2820	0	3	0.00	3011760	1068	0.57	2820	2820	2820	3665	1975	2820	2820.00	1.36	0	-8	3020	2920	2870	2770	2720	2895	2745	141	845	500	1740	5	1	28217081	796	88.12	0.53	12	0.00	32.00	5345.00	5040	20240122	-44.05	2690	20231031	4.83	5040	-44.05	20240122	2820	0.00	20240703	5040	-44.05	20240122	2690	4.83	20231031	1.37	N	054920	500	141 억		384183	N	N	0	N	00	N
170	20240702	160527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2820	-160	5	-5.37	524676295	183442	381.59	2970	2970	2820	3870	2090	2980	2860.65	1.40	0	-9406	3046	3012	2966	2932	2886	3030	2950	141	890	500	1840	5	1	28217081	796	88.12	0.53	12	0.65	32.00	5345.00	5040	20240122	-44.05	2690	20231031	4.83	5040	-44.05	20240122	2820	0.00	20240702	5040	-44.05	20240122	2690	4.83	20231031	1.37	N	054920	500	141 억		396111	N	N	0	N	00	N
171	20240702	150528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2825	-155	5	-5.20	487756945	170361	354.38	2970	2970	2820	3870	2090	2980	2863.08	1.40	0	-4452	3046	3012	2966	2932	2886	3030	2950	141	890	500	1840	5	1	28217081	797	88.28	0.53	12	0.60	32.00	5345.00	5040	20240122	-43.95	2690	20231031	5.02	5040	-43.95	20240122	2820	0.18	20240702	5040	-43.95	20240122	2690	5.02	20231031	1.37	N	054920	500	141 억		396111	N	N	0	N	00	N
172	20240702	140528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2840	-140	5	-4.70	372751070	129710	269.82	2970	2970	2820	3870	2090	2980	2873.73	1.40	0	-8197	3046	3012	2966	2932	2886	3030	2950	141	890	500	1840	5	1	28217081	801	88.75	0.53	12	0.46	32.00	5345.00	5040	20240122	-43.65	2690	20231031	5.58	5040	-43.65	20240122	2820	0.71	20240702	5040	-43.65	20240122	2690	5.58	20231031	1.37	N	054920	500	141 억		396111	N	N	0	N	00	N
173	20240702	130528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2845	-135	5	-4.53	324025045	112492	234.00	2970	2970	2820	3870	2090	2980	2880.43	1.40	0	-8562	3046	3012	2966	2932	2886	3030	2950	141	890	500	1840	5	1	28217081	803	88.91	0.53	12	0.40	32.00	5345.00	5040	20240122	-43.55	2690	20231031	5.76	5040	-43.55	20240122	2820	0.89	20240702	5040	-43.55	20240122	2690	5.76	20231031	1.37	N	054920	500	141 억		396111	N	N	0	N	00	N
174	20240702	120529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2860	-120	5	-4.03	244025235	84323	175.41	2970	2970	2850	3870	2090	2980	2893.93	1.40	0	-11036	3046	3012	2966	2932	2886	3030	2950	141	890	500	1840	5	1	28217081	807	89.38	0.54	12	0.30	32.00	5345.00	5040	20240122	-43.25	2690	20231031	6.32	5040	-43.25	20240122	2850	0.35	20240702	5040	-43.25	20240122	2690	6.32	20231031	1.37	N	054920	500	141 억		396111	N	N	0	N	00	N
175	20240702	110527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2910	-70	5	-2.35	149682665	51459	107.04	2970	2970	2885	3870	2090	2980	2908.78	1.40	0	-14385	3046	3012	2966	2932	2886	3030	2950	141	890	500	1840	5	1	28217081	821	90.94	0.54	12	0.18	32.00	5345.00	5040	20240122	-42.26	2690	20231031	8.18	5040	-42.26	20240122	2885	0.87	20240702	5040	-42.26	20240122	2690	8.18	20231031	1.37	N	054920	500	141 억		396111	N	N	0	N	00	N
176	20240702	100527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2905	-75	5	-2.52	120924035	41557	86.45	2970	2970	2890	3870	2090	2980	2909.84	1.40	0	-11944	3046	3012	2966	2932	2886	3030	2950	141	890	500	1840	5	1	28217081	820	90.78	0.54	12	0.15	32.00	5345.00	5040	20240122	-42.36	2690	20231031	7.99	5040	-42.36	20240122	2890	0.52	20240702	5040	-42.36	20240122	2690	7.99	20231031	1.37	N	054920	500	141 억		396111	N	N	0	N	00	N
177	20240702	090529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2955	-25	5	-0.84	290745	98	0.20	2970	2970	2955	3870	2090	2980	2966.79	1.40	0	-35	3046	3012	2966	2932	2886	3030	2950	141	890	500	1840	5	1	28217081	834	92.34	0.55	12	0.00	32.00	5345.00	5040	20240122	-41.37	2690	20231031	9.85	5040	-41.37	20240122	2920	1.20	20240628	5040	-41.37	20240122	2690	9.85	20231031	1.37	N	054920	500	141 억		396111	N	N	0	N	00	N
178	20240701	160526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2980	60	2	2.05	142040450	48057	92.20	2920	3000	2920	3795	2045	2920	2954.88	1.39	0	2498	2980	2950	2935	2905	2890	2942	2897	141	875	500	1810	5	1	28217081	841	93.12	0.56	12	0.17	32.00	5345.00	5040	20240122	-40.87	2690	20231031	10.78	5040	-40.87	20240122	2920	2.05	20240701	5040	-40.87	20240122	2690	10.78	20231031	1.37	N	054920	500	141 억		392669	N	N	0	N	00	N
179	20240701	150528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2975	55	2	1.88	132173545	44741	85.84	2920	3000	2920	3795	2045	2920	2954.19	1.39	0	2244	2980	2950	2935	2905	2890	2942	2897	141	875	500	1810	5	1	28217081	839	92.97	0.56	12	0.16	32.00	5345.00	5040	20240122	-40.97	2690	20231031	10.59	5040	-40.97	20240122	2920	1.88	20240701	5040	-40.97	20240122	2690	10.59	20231031	1.37	N	054920	500	141 억		392669	N	N	0	N	00	N
180	20240701	140526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2975	55	2	1.88	113898080	38596	74.05	2920	3000	2920	3795	2045	2920	2951.03	1.39	0	2778	2980	2950	2935	2905	2890	2942	2897	141	875	500	1810	5	1	28217081	839	92.97	0.56	12	0.14	32.00	5345.00	5040	20240122	-40.97	2690	20231031	10.59	5040	-40.97	20240122	2920	1.88	20240701	5040	-40.97	20240122	2690	10.59	20231031	1.37	N	054920	500	141 억		392669	N	N	0	N	00	N
181	20240701	130526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2980	60	2	2.05	109979765	37280	71.52	2920	3000	2920	3795	2045	2920	2950.10	1.39	0	2795	2980	2950	2935	2905	2890	2942	2897	141	875	500	1810	5	1	28217081	841	93.12	0.56	12	0.13	32.00	5345.00	5040	20240122	-40.87	2690	20231031	10.78	5040	-40.87	20240122	2920	2.05	20240701	5040	-40.87	20240122	2690	10.78	20231031	1.37	N	054920	500	141 억		392669	N	N	0	N	00	N
182	20240701	120527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2960	40	2	1.37	103870235	35222	67.57	2920	3000	2920	3795	2045	2920	2949.02	1.39	0	3635	2980	2950	2935	2905	2890	2942	2897	141	875	500	1810	5	1	28217081	835	92.50	0.55	12	0.12	32.00	5345.00	5040	20240122	-41.27	2690	20231031	10.04	5040	-41.27	20240122	2920	1.37	20240701	5040	-41.27	20240122	2690	10.04	20231031	1.37	N	054920	500	141 억		392669	N	N	0	N	00	N
183	20240701	110526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2965	45	2	1.54	96463200	32723	62.78	2920	3000	2920	3795	2045	2920	2947.87	1.39	0	3715	2980	2950	2935	2905	2890	2942	2897	141	875	500	1810	5	1	28217081	837	92.66	0.55	12	0.12	32.00	5345.00	5040	20240122	-41.17	2690	20231031	10.22	5040	-41.17	20240122	2920	1.54	20240701	5040	-41.17	20240122	2690	10.22	20231031	1.37	N	054920	500	141 억		392669	N	N	0	N	00	N
184	20240701	100525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2970	50	2	1.71	58531555	19911	38.20	2920	2980	2920	3795	2045	2920	2939.66	1.39	0	990	2980	2950	2935	2905	2890	2942	2897	141	875	500	1810	5	1	28217081	838	92.81	0.56	12	0.07	32.00	5345.00	5040	20240122	-41.07	2690	20231031	10.41	5040	-41.07	20240122	2920	1.71	20240701	5040	-41.07	20240122	2690	10.41	20231031	1.37	N	054920	500	141 억		392669	N	N	0	N	00	N
185	20240701	090524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2920	0	3	0.00	11055520	3786	7.26	2920	2930	2920	3795	2045	2920	2920.11	1.39	0	-606	2980	2950	2935	2905	2890	2942	2897	141	875	500	1810	5	1	28217081	824	91.25	0.55	12	0.01	32.00	5345.00	5040	20240122	-42.06	2690	20231031	8.55	5040	-42.06	20240122	2920	0.00	20240701	5040	-42.06	20240122	2690	8.55	20231031	1.37	N	054920	500	141 억		392669	N	N	0	N	00	N