KissMeData/054920/price/prices-20240801.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	20240830	160539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	-15	5	-0.60	91362105	37078	68.07	2480	2495	2445	3220	1740	2480	2464.05	1.40	0	2393	2613	2546	2503	2436	2393	2525	2415	141	740	500	1530	5	1	28217081	696	77.03	0.46	12	0.13	32.00	5345.00	5040	20240122	-51.09	2135	20240805	15.46	5040	-51.09	20240122	2135	15.46	20240805	5040	-51.09	20240122	2135	15.46	20240805	1.16	N	054920	500	141 억		396337	N	N	0	N	00	N
3	20240830	150544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2485	5	2	0.20	88110740	35762	65.65	2480	2495	2445	3220	1740	2480	2463.81	1.40	0	2890	2613	2546	2503	2436	2393	2525	2415	141	740	500	1530	5	1	28217081	701	77.66	0.46	12	0.13	32.00	5345.00	5040	20240122	-50.69	2135	20240805	16.39	5040	-50.69	20240122	2135	16.39	20240805	5040	-50.69	20240122	2135	16.39	20240805	1.16	N	054920	500	141 억		396337	N	N	0	N	00	N
4	20240830	140545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	-15	5	-0.60	82550985	33517	61.53	2480	2495	2445	3220	1740	2480	2462.96	1.40	0	3497	2613	2546	2503	2436	2393	2525	2415	141	740	500	1530	5	1	28217081	696	77.03	0.46	12	0.12	32.00	5345.00	5040	20240122	-51.09	2135	20240805	15.46	5040	-51.09	20240122	2135	15.46	20240805	5040	-51.09	20240122	2135	15.46	20240805	1.16	N	054920	500	141 억		396337	N	N	0	N	00	N
5	20240830	130541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2460	-20	5	-0.81	76588915	31089	57.07	2480	2495	2445	3220	1740	2480	2463.54	1.40	0	3470	2613	2546	2503	2436	2393	2525	2415	141	740	500	1530	5	1	28217081	694	76.88	0.46	12	0.11	32.00	5345.00	5040	20240122	-51.19	2135	20240805	15.22	5040	-51.19	20240122	2135	15.22	20240805	5040	-51.19	20240122	2135	15.22	20240805	1.16	N	054920	500	141 억		396337	N	N	0	N	00	N
6	20240830	120544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2455	-25	5	-1.01	71844920	29163	53.54	2480	2495	2445	3220	1740	2480	2463.56	1.40	0	3652	2613	2546	2503	2436	2393	2525	2415	141	740	500	1530	5	1	28217081	693	76.72	0.46	12	0.10	32.00	5345.00	5040	20240122	-51.29	2135	20240805	14.99	5040	-51.29	20240122	2135	14.99	20240805	5040	-51.29	20240122	2135	14.99	20240805	1.16	N	054920	500	141 억		396337	N	N	0	N	00	N
7	20240830	110549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2485	5	2	0.20	49356450	20013	36.74	2480	2495	2445	3220	1740	2480	2466.22	1.40	0	982	2613	2546	2503	2436	2393	2525	2415	141	740	500	1530	5	1	28217081	701	77.66	0.46	12	0.07	32.00	5345.00	5040	20240122	-50.69	2135	20240805	16.39	5040	-50.69	20240122	2135	16.39	20240805	5040	-50.69	20240122	2135	16.39	20240805	1.16	N	054920	500	141 억		396337	N	N	0	N	00	N
8	20240830	100546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2470	-10	5	-0.40	34314955	13961	25.63	2480	2495	2445	3220	1740	2480	2457.92	1.40	0	4476	2613	2546	2503	2436	2393	2525	2415	141	740	500	1530	5	1	28217081	697	77.19	0.46	12	0.05	32.00	5345.00	5040	20240122	-50.99	2135	20240805	15.69	5040	-50.99	20240122	2135	15.69	20240805	5040	-50.99	20240122	2135	15.69	20240805	1.16	N	054920	500	141 억		396337	N	N	0	N	00	N
9	20240830	090547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2490	10	2	0.40	2527000	1015	1.86	2480	2490	2480	3220	1740	2480	2489.66	1.40	0	-975	2613	2546	2503	2436	2393	2525	2415	141	740	500	1530	5	1	28217081	703	77.81	0.47	12	0.00	32.00	5345.00	5040	20240122	-50.60	2135	20240805	16.63	5040	-50.60	20240122	2135	16.63	20240805	5040	-50.60	20240122	2135	16.63	20240805	1.16	N	054920	500	141 억		396337	N	N	0	N	00	N
10	20240829	160547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2480	-90	5	-3.50	134133380	54120	87.32	2570	2570	2460	3340	1800	2570	2478.44	1.41	0	-1591	2683	2626	2578	2521	2473	2602	2497	141	770	500	1590	5	1	28217081	700	77.50	0.46	12	0.19	32.00	5345.00	5040	20240122	-50.79	2135	20240805	16.16	5040	-50.79	20240122	2135	16.16	20240805	5040	-50.79	20240122	2135	16.16	20240805	1.14	N	054920	500	141 억		397878	N	N	0	N	00	N
11	20240829	150552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2475	-95	5	-3.70	122154855	49285	79.52	2570	2570	2460	3340	1800	2570	2478.54	1.41	0	-619	2683	2626	2578	2521	2473	2602	2497	141	770	500	1590	5	1	28217081	698	77.34	0.46	12	0.17	32.00	5345.00	5040	20240122	-50.89	2135	20240805	15.93	5040	-50.89	20240122	2135	15.93	20240805	5040	-50.89	20240122	2135	15.93	20240805	1.14	N	054920	500	141 억		397878	N	N	0	N	00	N
12	20240829	140554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2475	-95	5	-3.70	116153630	46862	75.61	2570	2570	2460	3340	1800	2570	2478.63	1.41	0	514	2683	2626	2578	2521	2473	2602	2497	141	770	500	1590	5	1	28217081	698	77.34	0.46	12	0.17	32.00	5345.00	5040	20240122	-50.89	2135	20240805	15.93	5040	-50.89	20240122	2135	15.93	20240805	5040	-50.89	20240122	2135	15.93	20240805	1.14	N	054920	500	141 억		397878	N	N	0	N	00	N
13	20240829	130555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2475	-95	5	-3.70	105192205	42433	68.46	2570	2570	2460	3340	1800	2570	2479.02	1.41	0	1867	2683	2626	2578	2521	2473	2602	2497	141	770	500	1590	5	1	28217081	698	77.34	0.46	12	0.15	32.00	5345.00	5040	20240122	-50.89	2135	20240805	15.93	5040	-50.89	20240122	2135	15.93	20240805	5040	-50.89	20240122	2135	15.93	20240805	1.14	N	054920	500	141 억		397878	N	N	0	N	00	N
14	20240829	120550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2475	-95	5	-3.70	100760000	40643	65.57	2570	2570	2460	3340	1800	2570	2479.15	1.41	0	2029	2683	2626	2578	2521	2473	2602	2497	141	770	500	1590	5	1	28217081	698	77.34	0.46	12	0.14	32.00	5345.00	5040	20240122	-50.89	2135	20240805	15.93	5040	-50.89	20240122	2135	15.93	20240805	5040	-50.89	20240122	2135	15.93	20240805	1.14	N	054920	500	141 억		397878	N	N	0	N	00	N
15	20240829	110554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2470	-100	5	-3.89	80865145	32595	52.59	2570	2570	2460	3340	1800	2570	2480.91	1.41	0	2846	2683	2626	2578	2521	2473	2602	2497	141	770	500	1590	5	1	28217081	697	77.19	0.46	12	0.12	32.00	5345.00	5040	20240122	-50.99	2135	20240805	15.69	5040	-50.99	20240122	2135	15.69	20240805	5040	-50.99	20240122	2135	15.69	20240805	1.14	N	054920	500	141 억		397878	N	N	0	N	00	N
16	20240829	100550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2495	-75	5	-2.92	30685785	12302	19.85	2570	2570	2485	3340	1800	2570	2494.37	1.41	0	124	2683	2626	2578	2521	2473	2602	2497	141	770	500	1590	5	1	28217081	704	77.97	0.47	12	0.04	32.00	5345.00	5040	20240122	-50.50	2135	20240805	16.86	5040	-50.50	20240122	2135	16.86	20240805	5040	-50.50	20240122	2135	16.86	20240805	1.14	N	054920	500	141 억		397878	N	N	0	N	00	N
17	20240829	090552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2545	-25	5	-0.97	4101145	1630	2.63	2570	2570	2485	3340	1800	2570	2516.04	1.41	0	54	2683	2626	2578	2521	2473	2602	2497	141	770	500	1590	5	1	28217081	718	79.53	0.48	12	0.01	32.00	5345.00	5040	20240122	-49.50	2135	20240805	19.20	5040	-49.50	20240122	2135	19.20	20240805	5040	-49.50	20240122	2135	19.20	20240805	1.14	N	054920	500	141 억		397878	N	N	0	N	00	N
18	20240828	160534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2570	-5	5	-0.19	158601755	61885	35.29	2575	2635	2530	3345	1805	2575	2562.85	1.42	0	-4071	2751	2662	2531	2442	2311	2707	2487	141	770	500	1590	5	1	28217081	725	80.31	0.48	12	0.22	32.00	5345.00	5040	20240122	-49.01	2135	20240805	20.37	5040	-49.01	20240122	2135	20.37	20240805	5040	-49.01	20240122	2135	20.37	20240805	1.20	N	054920	500	141 억		401713	N	N	0	N	00	N
19	20240828	150538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2555	-20	5	-0.78	157259355	61362	34.99	2575	2635	2530	3345	1805	2575	2562.81	1.42	0	-4044	2751	2662	2531	2442	2311	2707	2487	141	770	500	1590	5	1	28217081	721	79.84	0.48	12	0.22	32.00	5345.00	5040	20240122	-49.31	2135	20240805	19.67	5040	-49.31	20240122	2135	19.67	20240805	5040	-49.31	20240122	2135	19.67	20240805	1.20	N	054920	500	141 억		401713	N	N	0	N	00	N
20	20240828	140541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	-25	5	-0.97	139899505	54585	31.12	2575	2635	2530	3345	1805	2575	2562.97	1.42	0	-3808	2751	2662	2531	2442	2311	2707	2487	141	770	500	1590	5	1	28217081	720	79.69	0.48	12	0.19	32.00	5345.00	5040	20240122	-49.40	2135	20240805	19.44	5040	-49.40	20240122	2135	19.44	20240805	5040	-49.40	20240122	2135	19.44	20240805	1.20	N	054920	500	141 억		401713	N	N	0	N	00	N
21	20240828	130539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	-15	5	-0.58	133074400	51905	29.59	2575	2635	2530	3345	1805	2575	2563.81	1.42	0	-2358	2751	2662	2531	2442	2311	2707	2487	141	770	500	1590	5	1	28217081	722	80.00	0.48	12	0.18	32.00	5345.00	5040	20240122	-49.21	2135	20240805	19.91	5040	-49.21	20240122	2135	19.91	20240805	5040	-49.21	20240122	2135	19.91	20240805	1.20	N	054920	500	141 억		401713	N	N	0	N	00	N
22	20240828	120537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	-25	5	-0.97	125142515	48775	27.81	2575	2635	2535	3345	1805	2575	2565.71	1.42	0	-2330	2751	2662	2531	2442	2311	2707	2487	141	770	500	1590	5	1	28217081	720	79.69	0.48	12	0.17	32.00	5345.00	5040	20240122	-49.40	2135	20240805	19.44	5040	-49.40	20240122	2135	19.44	20240805	5040	-49.40	20240122	2135	19.44	20240805	1.20	N	054920	500	141 억		401713	N	N	0	N	00	N
23	20240828	110537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2535	-40	5	-1.55	110691455	43087	24.57	2575	2635	2535	3345	1805	2575	2569.02	1.42	0	-1566	2751	2662	2531	2442	2311	2707	2487	141	770	500	1590	5	1	28217081	715	79.22	0.47	12	0.15	32.00	5345.00	5040	20240122	-49.70	2135	20240805	18.74	5040	-49.70	20240122	2135	18.74	20240805	5040	-49.70	20240122	2135	18.74	20240805	1.20	N	054920	500	141 억		401713	N	N	0	N	00	N
24	20240828	100601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2575	0	3	0.00	74269975	28824	16.43	2575	2635	2540	3345	1805	2575	2576.67	1.42	0	-3148	2751	2662	2531	2442	2311	2707	2487	141	770	500	1590	5	1	28217081	727	80.47	0.48	12	0.10	32.00	5345.00	5040	20240122	-48.91	2135	20240805	20.61	5040	-48.91	20240122	2135	20.61	20240805	5040	-48.91	20240122	2135	20.61	20240805	1.20	N	054920	500	141 억		401713	N	N	0	N	00	N
25	20240828	090546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2610	35	2	1.36	10550625	4072	2.32	2575	2610	2565	3345	1805	2575	2591.02	1.42	0	-1594	2751	2662	2531	2442	2311	2707	2487	141	770	500	1590	5	1	28217081	736	81.56	0.49	12	0.01	32.00	5345.00	5040	20240122	-48.21	2135	20240805	22.25	5040	-48.21	20240122	2135	22.25	20240805	5040	-48.21	20240122	2135	22.25	20240805	1.20	N	054920	500	141 억		401713	N	N	0	N	00	N
26	20240827	160536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2575	140	2	5.75	440317795	173108	453.90	2435	2620	2400	3165	1705	2435	2543.35	1.42	0	324	2528	2481	2458	2411	2388	2470	2400	141	730	500	1500	5	1	28217081	727	80.47	0.48	12	0.61	32.00	5345.00	5040	20240122	-48.91	2135	20240805	20.61	5040	-48.91	20240122	2135	20.61	20240805	5040	-48.91	20240122	2135	20.61	20240805	1.24	N	054920	500	141 억		401598	N	N	0	N	00	N
27	20240827	150537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2570	135	2	5.54	415022815	163288	428.15	2435	2620	2400	3165	1705	2435	2541.66	1.42	0	2476	2528	2481	2458	2411	2388	2470	2400	141	730	500	1500	5	1	28217081	725	80.31	0.48	12	0.58	32.00	5345.00	5040	20240122	-49.01	2135	20240805	20.37	5040	-49.01	20240122	2135	20.37	20240805	5040	-49.01	20240122	2135	20.37	20240805	1.24	N	054920	500	141 억		401598	N	N	0	N	00	N
28	20240827	140539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2580	145	2	5.95	368705530	145196	380.71	2435	2620	2400	3165	1705	2435	2539.36	1.42	0	-495	2528	2481	2458	2411	2388	2470	2400	141	730	500	1500	5	1	28217081	728	80.62	0.48	12	0.51	32.00	5345.00	5040	20240122	-48.81	2135	20240805	20.84	5040	-48.81	20240122	2135	20.84	20240805	5040	-48.81	20240122	2135	20.84	20240805	1.24	N	054920	500	141 억		401598	N	N	0	N	00	N
29	20240827	130541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2585	150	2	6.16	274445070	108830	285.36	2435	2590	2400	3165	1705	2435	2521.78	1.42	0	2723	2528	2481	2458	2411	2388	2470	2400	141	730	500	1500	5	1	28217081	729	80.78	0.48	12	0.39	32.00	5345.00	5040	20240122	-48.71	2135	20240805	21.08	5040	-48.71	20240122	2135	21.08	20240805	5040	-48.71	20240122	2135	21.08	20240805	1.24	N	054920	500	141 억		401598	N	N	0	N	00	N
30	20240827	120543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2535	100	2	4.11	225003185	89411	234.44	2435	2590	2400	3165	1705	2435	2516.50	1.42	0	1243	2528	2481	2458	2411	2388	2470	2400	141	730	500	1500	5	1	28217081	715	79.22	0.47	12	0.32	32.00	5345.00	5040	20240122	-49.70	2135	20240805	18.74	5040	-49.70	20240122	2135	18.74	20240805	5040	-49.70	20240122	2135	18.74	20240805	1.24	N	054920	500	141 억		401598	N	N	0	N	00	N
31	20240827	110539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2545	110	2	4.52	197440130	78567	206.01	2435	2590	2400	3165	1705	2435	2513.02	1.42	0	4204	2528	2481	2458	2411	2388	2470	2400	141	730	500	1500	5	1	28217081	718	79.53	0.48	12	0.28	32.00	5345.00	5040	20240122	-49.50	2135	20240805	19.20	5040	-49.50	20240122	2135	19.20	20240805	5040	-49.50	20240122	2135	19.20	20240805	1.24	N	054920	500	141 억		401598	N	N	0	N	00	N
32	20240827	100537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2545	110	2	4.52	118980635	47714	125.11	2435	2590	2400	3165	1705	2435	2493.62	1.42	0	3727	2528	2481	2458	2411	2388	2470	2400	141	730	500	1500	5	1	28217081	718	79.53	0.48	12	0.17	32.00	5345.00	5040	20240122	-49.50	2135	20240805	19.20	5040	-49.50	20240122	2135	19.20	20240805	5040	-49.50	20240122	2135	19.20	20240805	1.24	N	054920	500	141 억		401598	N	N	0	N	00	N
33	20240827	090537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2430	-5	5	-0.21	5865350	2422	6.35	2435	2440	2405	3165	1705	2435	2421.70	1.42	0	-966	2528	2481	2458	2411	2388	2470	2400	141	730	500	1500	5	1	28217081	686	75.94	0.45	12	0.01	32.00	5345.00	5040	20240122	-51.79	2135	20240805	13.82	5040	-51.79	20240122	2135	13.82	20240805	5040	-51.79	20240122	2135	13.82	20240805	1.24	N	054920	500	141 억		401598	N	N	0	N	00	N
34	20240826	160531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2435	-70	5	-2.79	91474670	37237	74.13	2505	2505	2435	3255	1755	2505	2456.67	1.47	0	-14025	2568	2536	2483	2451	2398	2510	2425	141	750	500	1550	5	1	28217081	687	76.09	0.46	12	0.13	32.00	5345.00	5040	20240122	-51.69	2135	20240805	14.05	5040	-51.69	20240122	2135	14.05	20240805	5040	-51.69	20240122	2135	14.05	20240805	1.23	N	054920	500	141 억		415612	N	N	0	N	00	N
35	20240826	150534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2445	-60	5	-2.40	75495470	30680	61.08	2505	2505	2440	3255	1755	2505	2460.74	1.47	0	-13154	2568	2536	2483	2451	2398	2510	2425	141	750	500	1550	5	1	28217081	690	76.41	0.46	12	0.11	32.00	5345.00	5040	20240122	-51.49	2135	20240805	14.52	5040	-51.49	20240122	2135	14.52	20240805	5040	-51.49	20240122	2135	14.52	20240805	1.23	N	054920	500	141 억		415612	N	N	0	N	00	N
36	20240826	140536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2450	-55	5	-2.20	67569955	27437	54.62	2505	2505	2445	3255	1755	2505	2462.73	1.47	0	-12294	2568	2536	2483	2451	2398	2510	2425	141	750	500	1550	5	1	28217081	691	76.56	0.46	12	0.10	32.00	5345.00	5040	20240122	-51.39	2135	20240805	14.75	5040	-51.39	20240122	2135	14.75	20240805	5040	-51.39	20240122	2135	14.75	20240805	1.23	N	054920	500	141 억		415612	N	N	0	N	00	N
37	20240826	130540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2455	-50	5	-2.00	65401205	26552	52.86	2505	2505	2445	3255	1755	2505	2463.14	1.47	0	-11828	2568	2536	2483	2451	2398	2510	2425	141	750	500	1550	5	1	28217081	693	76.72	0.46	12	0.09	32.00	5345.00	5040	20240122	-51.29	2135	20240805	14.99	5040	-51.29	20240122	2135	14.99	20240805	5040	-51.29	20240122	2135	14.99	20240805	1.23	N	054920	500	141 억		415612	N	N	0	N	00	N
38	20240826	120535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2460	-45	5	-1.80	53075960	21525	42.85	2505	2505	2445	3255	1755	2505	2465.78	1.47	0	-6365	2568	2536	2483	2451	2398	2510	2425	141	750	500	1550	5	1	28217081	694	76.88	0.46	12	0.08	32.00	5345.00	5040	20240122	-51.19	2135	20240805	15.22	5040	-51.19	20240122	2135	15.22	20240805	5040	-51.19	20240122	2135	15.22	20240805	1.23	N	054920	500	141 억		415612	N	N	0	N	00	N
39	20240826	110535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2460	-45	5	-1.80	47214865	19149	38.12	2505	2505	2445	3255	1755	2505	2465.66	1.47	0	-5380	2568	2536	2483	2451	2398	2510	2425	141	750	500	1550	5	1	28217081	694	76.88	0.46	12	0.07	32.00	5345.00	5040	20240122	-51.19	2135	20240805	15.22	5040	-51.19	20240122	2135	15.22	20240805	5040	-51.19	20240122	2135	15.22	20240805	1.23	N	054920	500	141 억		415612	N	N	0	N	00	N
40	20240826	100538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	-40	5	-1.60	34294015	13927	27.72	2505	2505	2445	3255	1755	2505	2462.41	1.47	0	-4427	2568	2536	2483	2451	2398	2510	2425	141	750	500	1550	5	1	28217081	696	77.03	0.46	12	0.05	32.00	5345.00	5040	20240122	-51.09	2135	20240805	15.46	5040	-51.09	20240122	2135	15.46	20240805	5040	-51.09	20240122	2135	15.46	20240805	1.23	N	054920	500	141 억		415612	N	N	0	N	00	N
41	20240826	090535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2480	-25	5	-1.00	4657785	1874	3.73	2505	2505	2480	3255	1755	2505	2485.48	1.47	0	280	2568	2536	2483	2451	2398	2510	2425	141	750	500	1550	5	1	28217081	700	77.50	0.46	12	0.01	32.00	5345.00	5040	20240122	-50.79	2135	20240805	16.16	5040	-50.79	20240122	2135	16.16	20240805	5040	-50.79	20240122	2135	16.16	20240805	1.23	N	054920	500	141 억		415612	N	N	0	N	00	N
42	20240823	160532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	-10	5	-0.40	123307505	50226	108.34	2515	2515	2430	3265	1765	2515	2455.05	1.53	0	-14983	2595	2555	2525	2485	2455	2540	2470	141	750	500	1550	5	1	28217081	707	78.28	0.47	12	0.18	32.00	5345.00	5040	20240122	-50.30	2135	20240805	17.33	5040	-50.30	20240122	2135	17.33	20240805	5040	-50.30	20240122	2135	17.33	20240805	1.23	N	054920	500	141 억		430556	N	N	0	N	00	N
43	20240823	150535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2455	-60	5	-2.39	115445425	47046	101.48	2515	2515	2430	3265	1765	2515	2453.88	1.53	0	-14401	2595	2555	2525	2485	2455	2540	2470	141	750	500	1550	5	1	28217081	693	76.72	0.46	12	0.17	32.00	5345.00	5040	20240122	-51.29	2135	20240805	14.99	5040	-51.29	20240122	2135	14.99	20240805	5040	-51.29	20240122	2135	14.99	20240805	1.23	N	054920	500	141 억		430556	N	N	0	N	00	N
44	20240823	140535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	-50	5	-1.99	74610805	30347	65.46	2515	2515	2445	3265	1765	2515	2458.59	1.53	0	-11964	2595	2555	2525	2485	2455	2540	2470	141	750	500	1550	5	1	28217081	696	77.03	0.46	12	0.11	32.00	5345.00	5040	20240122	-51.09	2135	20240805	15.46	5040	-51.09	20240122	2135	15.46	20240805	5040	-51.09	20240122	2135	15.46	20240805	1.23	N	054920	500	141 억		430556	N	N	0	N	00	N
45	20240823	130536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	-50	5	-1.99	67300825	27375	59.05	2515	2515	2445	3265	1765	2515	2458.48	1.53	0	-11037	2595	2555	2525	2485	2455	2540	2470	141	750	500	1550	5	1	28217081	696	77.03	0.46	12	0.10	32.00	5345.00	5040	20240122	-51.09	2135	20240805	15.46	5040	-51.09	20240122	2135	15.46	20240805	5040	-51.09	20240122	2135	15.46	20240805	1.23	N	054920	500	141 억		430556	N	N	0	N	00	N
46	20240823	120533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2460	-55	5	-2.19	63515140	25839	55.73	2515	2515	2445	3265	1765	2515	2458.11	1.53	0	-10759	2595	2555	2525	2485	2455	2540	2470	141	750	500	1550	5	1	28217081	694	76.88	0.46	12	0.09	32.00	5345.00	5040	20240122	-51.19	2135	20240805	15.22	5040	-51.19	20240122	2135	15.22	20240805	5040	-51.19	20240122	2135	15.22	20240805	1.23	N	054920	500	141 억		430556	N	N	0	N	00	N
47	20240823	110534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	-50	5	-1.99	61448975	24997	53.92	2515	2515	2445	3265	1765	2515	2458.25	1.53	0	-10042	2595	2555	2525	2485	2455	2540	2470	141	750	500	1550	5	1	28217081	696	77.03	0.46	12	0.09	32.00	5345.00	5040	20240122	-51.09	2135	20240805	15.46	5040	-51.09	20240122	2135	15.46	20240805	5040	-51.09	20240122	2135	15.46	20240805	1.23	N	054920	500	141 억		430556	N	N	0	N	00	N
48	20240823	100534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	-50	5	-1.99	41184010	16745	36.12	2515	2515	2450	3265	1765	2515	2459.48	1.53	0	-5768	2595	2555	2525	2485	2455	2540	2470	141	750	500	1550	5	1	28217081	696	77.03	0.46	12	0.06	32.00	5345.00	5040	20240122	-51.09	2135	20240805	15.46	5040	-51.09	20240122	2135	15.46	20240805	5040	-51.09	20240122	2135	15.46	20240805	1.23	N	054920	500	141 억		430556	N	N	0	N	00	N
49	20240823	090535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2475	-40	5	-1.59	9720025	3945	8.51	2515	2515	2450	3265	1765	2515	2463.88	1.53	0	-848	2595	2555	2525	2485	2455	2540	2470	141	750	500	1550	5	1	28217081	698	77.34	0.46	12	0.01	32.00	5345.00	5040	20240122	-50.89	2135	20240805	15.93	5040	-50.89	20240122	2135	15.93	20240805	5040	-50.89	20240122	2135	15.93	20240805	1.23	N	054920	500	141 억		430556	N	N	0	N	00	N
50	20240822	160531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2515	-45	5	-1.76	116285350	46261	175.67	2565	2565	2495	3325	1795	2560	2513.68	1.61	0	-22752	2610	2585	2540	2515	2470	2597	2527	141	765	500	1580	5	1	28217081	710	78.59	0.47	12	0.16	32.00	5345.00	5040	20240122	-50.10	2135	20240805	17.80	5040	-50.10	20240122	2135	17.80	20240805	5040	-50.10	20240122	2135	17.80	20240805	1.24	N	054920	500	141 억		453270	N	N	0	N	00	N
51	20240822	150536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2500	-60	5	-2.34	111224825	44237	167.98	2565	2565	2500	3325	1795	2560	2514.29	1.61	0	-22799	2610	2585	2540	2515	2470	2597	2527	141	765	500	1580	5	1	28217081	705	78.12	0.47	12	0.16	32.00	5345.00	5040	20240122	-50.40	2135	20240805	17.10	5040	-50.40	20240122	2135	17.10	20240805	5040	-50.40	20240122	2135	17.10	20240805	1.24	N	054920	500	141 억		453270	N	N	0	N	00	N
52	20240822	140536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	-35	5	-1.37	103795425	41268	156.71	2565	2565	2500	3325	1795	2560	2515.16	1.61	0	-22632	2610	2585	2540	2515	2470	2597	2527	141	765	500	1580	5	1	28217081	712	78.91	0.47	12	0.15	32.00	5345.00	5040	20240122	-49.90	2135	20240805	18.27	5040	-49.90	20240122	2135	18.27	20240805	5040	-49.90	20240122	2135	18.27	20240805	1.24	N	054920	500	141 억		453270	N	N	0	N	00	N
53	20240822	130536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2515	-45	5	-1.76	100914210	40120	152.35	2565	2565	2500	3325	1795	2560	2515.31	1.61	0	-22624	2610	2585	2540	2515	2470	2597	2527	141	765	500	1580	5	1	28217081	710	78.59	0.47	12	0.14	32.00	5345.00	5040	20240122	-50.10	2135	20240805	17.80	5040	-50.10	20240122	2135	17.80	20240805	5040	-50.10	20240122	2135	17.80	20240805	1.24	N	054920	500	141 억		453270	N	N	0	N	00	N
54	20240822	120540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	-40	5	-1.56	59786185	23726	90.10	2565	2565	2505	3325	1795	2560	2519.86	1.61	0	-7189	2610	2585	2540	2515	2470	2597	2527	141	765	500	1580	5	1	28217081	711	78.75	0.47	12	0.08	32.00	5345.00	5040	20240122	-50.00	2135	20240805	18.03	5040	-50.00	20240122	2135	18.03	20240805	5040	-50.00	20240122	2135	18.03	20240805	1.24	N	054920	500	141 억		453270	N	N	0	N	00	N
55	20240822	110533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2530	-30	5	-1.17	45943970	18226	69.21	2565	2565	2505	3325	1795	2560	2520.79	1.61	0	-3506	2610	2585	2540	2515	2470	2597	2527	141	765	500	1580	5	1	28217081	714	79.06	0.47	12	0.06	32.00	5345.00	5040	20240122	-49.80	2135	20240805	18.50	5040	-49.80	20240122	2135	18.50	20240805	5040	-49.80	20240122	2135	18.50	20240805	1.24	N	054920	500	141 억		453270	N	N	0	N	00	N
56	20240822	100533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	-35	5	-1.37	34065730	13515	51.32	2565	2565	2505	3325	1795	2560	2520.59	1.61	0	-4497	2610	2585	2540	2515	2470	2597	2527	141	765	500	1580	5	1	28217081	712	78.91	0.47	12	0.05	32.00	5345.00	5040	20240122	-49.90	2135	20240805	18.27	5040	-49.90	20240122	2135	18.27	20240805	5040	-49.90	20240122	2135	18.27	20240805	1.24	N	054920	500	141 억		453270	N	N	0	N	00	N
57	20240822	090535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2555	-5	5	-0.20	3889345	1518	5.76	2565	2565	2555	3325	1795	2560	2562.15	1.61	0	-1320	2610	2585	2540	2515	2470	2597	2527	141	765	500	1580	5	1	28217081	721	79.84	0.48	12	0.01	32.00	5345.00	5040	20240122	-49.31	2135	20240805	19.67	5040	-49.31	20240122	2135	19.67	20240805	5040	-49.31	20240122	2135	19.67	20240805	1.24	N	054920	500	141 억		453270	N	N	0	N	00	N
58	20240821	160531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	10	2	0.39	66520300	26334	80.30	2525	2565	2495	3315	1785	2550	2526.02	1.63	0	-6862	2616	2582	2516	2482	2416	2600	2500	141	765	500	1580	5	1	28217081	722	80.00	0.48	12	0.09	32.00	5345.00	5040	20240122	-49.21	2135	20240805	19.91	5040	-49.21	20240122	2135	19.91	20240805	5040	-49.21	20240122	2135	19.91	20240805	1.25	N	054920	500	141 억		460133	N	N	0	N	00	N
59	20240821	150537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	0	3	0.00	62916945	24925	76.00	2525	2565	2495	3315	1785	2550	2524.25	1.63	0	-6859	2616	2582	2516	2482	2416	2600	2500	141	765	500	1580	5	1	28217081	720	79.69	0.48	12	0.09	32.00	5345.00	5040	20240122	-49.40	2135	20240805	19.44	5040	-49.40	20240122	2135	19.44	20240805	5040	-49.40	20240122	2135	19.44	20240805	1.25	N	054920	500	141 억		460133	N	N	0	N	00	N
60	20240821	140532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	-25	5	-0.98	48028125	19052	58.10	2525	2565	2495	3315	1785	2550	2520.90	1.63	0	-8403	2616	2582	2516	2482	2416	2600	2500	141	765	500	1580	5	1	28217081	712	78.91	0.47	12	0.07	32.00	5345.00	5040	20240122	-49.90	2135	20240805	18.27	5040	-49.90	20240122	2135	18.27	20240805	5040	-49.90	20240122	2135	18.27	20240805	1.25	N	054920	500	141 억		460133	N	N	0	N	00	N
61	20240821	130537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2515	-35	5	-1.37	42374150	16817	51.28	2525	2565	2495	3315	1785	2550	2519.72	1.63	0	-7979	2616	2582	2516	2482	2416	2600	2500	141	765	500	1580	5	1	28217081	710	78.59	0.47	12	0.06	32.00	5345.00	5040	20240122	-50.10	2135	20240805	17.80	5040	-50.10	20240122	2135	17.80	20240805	5040	-50.10	20240122	2135	17.80	20240805	1.25	N	054920	500	141 억		460133	N	N	0	N	00	N
62	20240821	120538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2510	-40	5	-1.57	41785415	16583	50.57	2525	2565	2495	3315	1785	2550	2519.77	1.63	0	-8046	2616	2582	2516	2482	2416	2600	2500	141	765	500	1580	5	1	28217081	708	78.44	0.47	12	0.06	32.00	5345.00	5040	20240122	-50.20	2135	20240805	17.56	5040	-50.20	20240122	2135	17.56	20240805	5040	-50.20	20240122	2135	17.56	20240805	1.25	N	054920	500	141 억		460133	N	N	0	N	00	N
63	20240821	110532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	-25	5	-0.98	39403420	15638	47.69	2525	2565	2495	3315	1785	2550	2519.72	1.63	0	-7920	2616	2582	2516	2482	2416	2600	2500	141	765	500	1580	5	1	28217081	712	78.91	0.47	12	0.06	32.00	5345.00	5040	20240122	-49.90	2135	20240805	18.27	5040	-49.90	20240122	2135	18.27	20240805	5040	-49.90	20240122	2135	18.27	20240805	1.25	N	054920	500	141 억		460133	N	N	0	N	00	N
64	20240821	100537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2565	15	2	0.59	9248295	3669	11.19	2525	2565	2495	3315	1785	2550	2520.66	1.63	0	-90	2616	2582	2516	2482	2416	2600	2500	141	765	500	1580	5	1	28217081	724	80.16	0.48	12	0.01	32.00	5345.00	5040	20240122	-49.11	2135	20240805	20.14	5040	-49.11	20240122	2135	20.14	20240805	5040	-49.11	20240122	2135	20.14	20240805	1.25	N	054920	500	141 억		460133	N	N	0	N	00	N
65	20240821	090533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	0	3	0.00	367415	145	0.44	2525	2555	2525	3315	1785	2550	2533.90	1.63	0	88	2616	2582	2516	2482	2416	2600	2500	141	765	500	1580	5	1	28217081	720	79.69	0.48	12	0.00	32.00	5345.00	5040	20240122	-49.40	2135	20240805	19.44	5040	-49.40	20240122	2135	19.44	20240805	5040	-49.40	20240122	2135	19.44	20240805	1.25	N	054920	500	141 억		460133	N	N	0	N	00	N
66	20240820	160526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	85	2	3.45	82322030	32578	108.44	2450	2550	2450	3200	1730	2465	2526.91	1.58	0	14214	2568	2516	2488	2436	2408	2502	2422	141	735	500	1520	5	1	28217081	720	79.69	0.48	12	0.12	32.00	5345.00	5040	20240122	-49.40	2135	20240805	19.44	5040	-49.40	20240122	2135	19.44	20240805	5040	-49.40	20240122	2135	19.44	20240805	1.25	N	054920	500	141 억		445940	N	N	0	N	00	N
67	20240820	150533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	85	2	3.45	74351105	29445	98.01	2450	2550	2450	3200	1730	2465	2525.08	1.58	0	13649	2568	2516	2488	2436	2408	2502	2422	141	735	500	1520	5	1	28217081	720	79.69	0.48	12	0.10	32.00	5345.00	5040	20240122	-49.40	2135	20240805	19.44	5040	-49.40	20240122	2135	19.44	20240805	5040	-49.40	20240122	2135	19.44	20240805	1.25	N	054920	500	141 억		445940	N	N	0	N	00	N
68	20240820	140532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2545	80	2	3.25	64811250	25693	85.52	2450	2550	2450	3200	1730	2465	2522.53	1.58	0	11730	2568	2516	2488	2436	2408	2502	2422	141	735	500	1520	5	1	28217081	718	79.53	0.48	12	0.09	32.00	5345.00	5040	20240122	-49.50	2135	20240805	19.20	5040	-49.50	20240122	2135	19.20	20240805	5040	-49.50	20240122	2135	19.20	20240805	1.25	N	054920	500	141 억		445940	N	N	0	N	00	N
69	20240820	130533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	85	2	3.45	62777095	24893	82.86	2450	2550	2450	3200	1730	2465	2521.88	1.58	0	11552	2568	2516	2488	2436	2408	2502	2422	141	735	500	1520	5	1	28217081	720	79.69	0.48	12	0.09	32.00	5345.00	5040	20240122	-49.40	2135	20240805	19.44	5040	-49.40	20240122	2135	19.44	20240805	5040	-49.40	20240122	2135	19.44	20240805	1.25	N	054920	500	141 억		445940	N	N	0	N	00	N
70	20240820	120533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2535	70	2	2.84	58621595	23256	77.41	2450	2550	2450	3200	1730	2465	2520.71	1.58	0	11139	2568	2516	2488	2436	2408	2502	2422	141	735	500	1520	5	1	28217081	715	79.22	0.47	12	0.08	32.00	5345.00	5040	20240122	-49.70	2135	20240805	18.74	5040	-49.70	20240122	2135	18.74	20240805	5040	-49.70	20240122	2135	18.74	20240805	1.25	N	054920	500	141 억		445940	N	N	0	N	00	N
71	20240820	110530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2545	80	2	3.25	51477495	20423	67.98	2450	2550	2450	3200	1730	2465	2520.56	1.58	0	10937	2568	2516	2488	2436	2408	2502	2422	141	735	500	1520	5	1	28217081	718	79.53	0.48	12	0.07	32.00	5345.00	5040	20240122	-49.50	2135	20240805	19.20	5040	-49.50	20240122	2135	19.20	20240805	5040	-49.50	20240122	2135	19.20	20240805	1.25	N	054920	500	141 억		445940	N	N	0	N	00	N
72	20240820	100528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2530	65	2	2.64	36045855	14304	47.61	2450	2550	2450	3200	1730	2465	2519.98	1.58	0	7981	2568	2516	2488	2436	2408	2502	2422	141	735	500	1520	5	1	28217081	714	79.06	0.47	12	0.05	32.00	5345.00	5040	20240122	-49.80	2135	20240805	18.50	5040	-49.80	20240122	2135	18.50	20240805	5040	-49.80	20240122	2135	18.50	20240805	1.25	N	054920	500	141 억		445940	N	N	0	N	00	N
73	20240820	090530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2485	20	2	0.81	319435	129	0.43	2450	2485	2450	3200	1730	2465	2476.24	1.58	0	111	2568	2516	2488	2436	2408	2502	2422	141	735	500	1520	5	1	28217081	701	77.66	0.46	12	0.00	32.00	5345.00	5040	20240122	-50.69	2135	20240805	16.39	5040	-50.69	20240122	2135	16.39	20240805	5040	-50.69	20240122	2135	16.39	20240805	1.25	N	054920	500	141 억		445940	N	N	0	N	00	N
74	20240819	160523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	-45	5	-1.79	73795425	29602	90.47	2510	2540	2460	3260	1760	2510	2492.92	1.60	0	-5441	2593	2551	2518	2476	2443	2535	2460	141	750	500	1550	5	1	28217081	696	77.03	0.46	12	0.10	32.00	5345.00	5040	20240122	-51.09	2135	20240805	15.46	5040	-51.09	20240122	2135	15.46	20240805	5040	-51.09	20240122	2135	15.46	20240805	1.27	N	054920	500	141 억		451485	N	N	0	N	00	N
75	20240819	150527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2480	-30	5	-1.20	67991575	27252	83.29	2510	2540	2460	3260	1760	2510	2494.92	1.60	0	-4564	2593	2551	2518	2476	2443	2535	2460	141	750	500	1550	5	1	28217081	700	77.50	0.46	12	0.10	32.00	5345.00	5040	20240122	-50.79	2135	20240805	16.16	5040	-50.79	20240122	2135	16.16	20240805	5040	-50.79	20240122	2135	16.16	20240805	1.27	N	054920	500	141 억		451485	N	N	0	N	00	N
76	20240819	140529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2480	-30	5	-1.20	54653920	21845	66.77	2510	2540	2460	3260	1760	2510	2501.90	1.60	0	-3947	2593	2551	2518	2476	2443	2535	2460	141	750	500	1550	5	1	28217081	700	77.50	0.46	12	0.08	32.00	5345.00	5040	20240122	-50.79	2135	20240805	16.16	5040	-50.79	20240122	2135	16.16	20240805	5040	-50.79	20240122	2135	16.16	20240805	1.27	N	054920	500	141 억		451485	N	N	0	N	00	N
77	20240819	130526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2485	-25	5	-1.00	50807125	20292	62.02	2510	2540	2460	3260	1760	2510	2503.80	1.60	0	-3292	2593	2551	2518	2476	2443	2535	2460	141	750	500	1550	5	1	28217081	701	77.66	0.46	12	0.07	32.00	5345.00	5040	20240122	-50.69	2135	20240805	16.39	5040	-50.69	20240122	2135	16.39	20240805	5040	-50.69	20240122	2135	16.39	20240805	1.27	N	054920	500	141 억		451485	N	N	0	N	00	N
78	20240819	120526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2515	5	2	0.20	35034650	13922	42.55	2510	2540	2490	3260	1760	2510	2516.50	1.60	0	-4762	2593	2551	2518	2476	2443	2535	2460	141	750	500	1550	5	1	28217081	710	78.59	0.47	12	0.05	32.00	5345.00	5040	20240122	-50.10	2135	20240805	17.80	5040	-50.10	20240122	2135	17.80	20240805	5040	-50.10	20240122	2135	17.80	20240805	1.27	N	054920	500	141 억		451485	N	N	0	N	00	N
79	20240819	110528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	15	2	0.60	15656040	6218	19.00	2510	2540	2490	3260	1760	2510	2517.86	1.60	0	423	2593	2551	2518	2476	2443	2535	2460	141	750	500	1550	5	1	28217081	712	78.91	0.47	12	0.02	32.00	5345.00	5040	20240122	-49.90	2135	20240805	18.27	5040	-49.90	20240122	2135	18.27	20240805	5040	-49.90	20240122	2135	18.27	20240805	1.27	N	054920	500	141 억		451485	N	N	0	N	00	N
80	20240819	100527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2535	25	2	1.00	10418955	4140	12.65	2510	2540	2490	3260	1760	2510	2516.66	1.60	0	839	2593	2551	2518	2476	2443	2535	2460	141	750	500	1550	5	1	28217081	715	79.22	0.47	12	0.01	32.00	5345.00	5040	20240122	-49.70	2135	20240805	18.74	5040	-49.70	20240122	2135	18.74	20240805	5040	-49.70	20240122	2135	18.74	20240805	1.27	N	054920	500	141 억		451485	N	N	0	N	00	N
81	20240819	090528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2490	-20	5	-0.80	1165770	465	1.42	2510	2510	2490	3260	1760	2510	2507.03	1.60	0	-147	2593	2551	2518	2476	2443	2535	2460	141	750	500	1550	5	1	28217081	703	77.81	0.47	12	0.00	32.00	5345.00	5040	20240122	-50.60	2135	20240805	16.63	5040	-50.60	20240122	2135	16.63	20240805	5040	-50.60	20240122	2135	16.63	20240805	1.27	N	054920	500	141 억		451485	N	N	0	N	00	N
82	20240816	160522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2510	5	2	0.20	82039370	32683	86.37	2515	2560	2485	3255	1755	2505	2510.15	1.61	0	-1435	2595	2550	2505	2460	2415	2550	2460	141	750	500	1550	5	1	28217081	708	78.44	0.47	12	0.12	32.00	5345.00	5040	20240122	-50.20	2135	20240805	17.56	5040	-50.20	20240122	2135	17.56	20240805	5040	-50.20	20240122	2135	17.56	20240805	1.22	N	054920	500	141 억		452920	N	N	0	N	00	N
83	20240816	150525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	0	3	0.00	75807170	30196	79.80	2515	2560	2485	3255	1755	2505	2510.50	1.61	0	-1916	2595	2550	2505	2460	2415	2550	2460	141	750	500	1550	5	1	28217081	707	78.28	0.47	12	0.11	32.00	5345.00	5040	20240122	-50.30	2135	20240805	17.33	5040	-50.30	20240122	2135	17.33	20240805	5040	-50.30	20240122	2135	17.33	20240805	1.22	N	054920	500	141 억		452920	N	N	0	N	00	N
84	20240816	140526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	15	2	0.60	59467355	23645	62.49	2515	2560	2485	3255	1755	2505	2515.01	1.61	0	-2269	2595	2550	2505	2460	2415	2550	2460	141	750	500	1550	5	1	28217081	711	78.75	0.47	12	0.08	32.00	5345.00	5040	20240122	-50.00	2135	20240805	18.03	5040	-50.00	20240122	2135	18.03	20240805	5040	-50.00	20240122	2135	18.03	20240805	1.22	N	054920	500	141 억		452920	N	N	0	N	00	N
85	20240816	130528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2485	-20	5	-0.80	54249080	21560	56.98	2515	2560	2485	3255	1755	2505	2516.19	1.61	0	-1934	2595	2550	2505	2460	2415	2550	2460	141	750	500	1550	5	1	28217081	701	77.66	0.46	12	0.08	32.00	5345.00	5040	20240122	-50.69	2135	20240805	16.39	5040	-50.69	20240122	2135	16.39	20240805	5040	-50.69	20240122	2135	16.39	20240805	1.22	N	054920	500	141 억		452920	N	N	0	N	00	N
86	20240816	120525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2500	-5	5	-0.20	42885360	17024	44.99	2515	2560	2495	3255	1755	2505	2519.11	1.61	0	-2672	2595	2550	2505	2460	2415	2550	2460	141	750	500	1550	5	1	28217081	705	78.12	0.47	12	0.06	32.00	5345.00	5040	20240122	-50.40	2135	20240805	17.10	5040	-50.40	20240122	2135	17.10	20240805	5040	-50.40	20240122	2135	17.10	20240805	1.22	N	054920	500	141 억		452920	N	N	0	N	00	N
87	20240816	110527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	15	2	0.60	39880355	15824	41.82	2515	2560	2500	3255	1755	2505	2520.24	1.61	0	-2467	2595	2550	2505	2460	2415	2550	2460	141	750	500	1550	5	1	28217081	711	78.75	0.47	12	0.06	32.00	5345.00	5040	20240122	-50.00	2135	20240805	18.03	5040	-50.00	20240122	2135	18.03	20240805	5040	-50.00	20240122	2135	18.03	20240805	1.22	N	054920	500	141 억		452920	N	N	0	N	00	N
88	20240816	100524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	20	2	0.80	25970410	10287	27.19	2515	2560	2515	3255	1755	2505	2524.59	1.61	0	1620	2595	2550	2505	2460	2415	2550	2460	141	750	500	1550	5	1	28217081	712	78.91	0.47	12	0.04	32.00	5345.00	5040	20240122	-49.90	2135	20240805	18.27	5040	-49.90	20240122	2135	18.27	20240805	5040	-49.90	20240122	2135	18.27	20240805	1.22	N	054920	500	141 억		452920	N	N	0	N	00	N
89	20240816	090525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2530	25	2	1.00	8457555	3349	8.85	2515	2550	2515	3255	1755	2505	2525.40	1.61	0	2944	2595	2550	2505	2460	2415	2550	2460	141	750	500	1550	5	1	28217081	714	79.06	0.47	12	0.01	32.00	5345.00	5040	20240122	-49.80	2135	20240805	18.50	5040	-49.80	20240122	2135	18.50	20240805	5040	-49.80	20240122	2135	18.50	20240805	1.22	N	054920	500	141 억		452920	N	N	0	N	00	N
90	20240814	160526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	0	3	0.00	88874750	35456	46.42	2505	2550	2460	3255	1755	2505	2506.62	1.59	0	3312	2691	2597	2541	2447	2391	2570	2420	141	750	500	1550	5	1	28217081	707	78.28	0.47	12	0.13	32.00	5345.00	5040	20240122	-50.30	2135	20240805	17.33	5040	-50.30	20240122	2135	17.33	20240805	5040	-50.30	20240122	2135	17.33	20240805	1.23	N	054920	500	141 억		449590	N	N	0	N	00	N
91	20240814	150524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2530	25	2	1.00	79025525	31532	41.28	2505	2550	2460	3255	1755	2505	2506.20	1.59	0	2625	2691	2597	2541	2447	2391	2570	2420	141	750	500	1550	5	1	28217081	714	79.06	0.47	12	0.11	32.00	5345.00	5040	20240122	-49.80	2135	20240805	18.50	5040	-49.80	20240122	2135	18.50	20240805	5040	-49.80	20240122	2135	18.50	20240805	1.23	N	054920	500	141 억		449590	N	N	0	N	00	N
92	20240814	140531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	20	2	0.80	74658240	29804	39.02	2505	2550	2460	3255	1755	2505	2504.97	1.59	0	2634	2691	2597	2541	2447	2391	2570	2420	141	750	500	1550	5	1	28217081	712	78.91	0.47	12	0.11	32.00	5345.00	5040	20240122	-49.90	2135	20240805	18.27	5040	-49.90	20240122	2135	18.27	20240805	5040	-49.90	20240122	2135	18.27	20240805	1.23	N	054920	500	141 억		449590	N	N	0	N	00	N
93	20240814	130528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2510	5	2	0.20	65597385	26191	34.29	2505	2550	2460	3255	1755	2505	2504.58	1.59	0	156	2691	2597	2541	2447	2391	2570	2420	141	750	500	1550	5	1	28217081	708	78.44	0.47	12	0.09	32.00	5345.00	5040	20240122	-50.20	2135	20240805	17.56	5040	-50.20	20240122	2135	17.56	20240805	5040	-50.20	20240122	2135	17.56	20240805	1.23	N	054920	500	141 억		449590	N	N	0	N	00	N
94	20240814	120525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	15	2	0.60	61196445	24445	32.00	2505	2550	2460	3255	1755	2505	2503.43	1.59	0	136	2691	2597	2541	2447	2391	2570	2420	141	750	500	1550	5	1	28217081	711	78.75	0.47	12	0.09	32.00	5345.00	5040	20240122	-50.00	2135	20240805	18.03	5040	-50.00	20240122	2135	18.03	20240805	5040	-50.00	20240122	2135	18.03	20240805	1.23	N	054920	500	141 억		449590	N	N	0	N	00	N
95	20240814	110522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	20	2	0.80	56225480	22478	29.43	2505	2545	2460	3255	1755	2505	2501.36	1.59	0	-551	2691	2597	2541	2447	2391	2570	2420	141	750	500	1550	5	1	28217081	712	78.91	0.47	12	0.08	32.00	5345.00	5040	20240122	-49.90	2135	20240805	18.27	5040	-49.90	20240122	2135	18.27	20240805	5040	-49.90	20240122	2135	18.27	20240805	1.23	N	054920	500	141 억		449590	N	N	0	N	00	N
96	20240814	100521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2535	30	2	1.20	43543275	17474	22.88	2505	2535	2460	3255	1755	2505	2491.89	1.59	0	2995	2691	2597	2541	2447	2391	2570	2420	141	750	500	1550	5	1	28217081	715	79.22	0.47	12	0.06	32.00	5345.00	5040	20240122	-49.70	2135	20240805	18.74	5040	-49.70	20240122	2135	18.74	20240805	5040	-49.70	20240122	2135	18.74	20240805	1.23	N	054920	500	141 억		449590	N	N	0	N	00	N
97	20240814	090554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2535	30	2	1.20	444990	177	0.23	2505	2535	2505	3255	1755	2505	2514.07	1.59	0	30	2691	2597	2541	2447	2391	2570	2420	141	750	500	1550	5	1	28217081	715	79.22	0.47	12	0.00	32.00	5345.00	5040	20240122	-49.70	2135	20240805	18.74	5040	-49.70	20240122	2135	18.74	20240805	5040	-49.70	20240122	2135	18.74	20240805	1.23	N	054920	500	141 억		449590	N	N	0	N	00	N
98	20240813	160517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	-90	5	-3.47	192332670	76121	143.48	2630	2635	2485	3370	1820	2595	2526.67	1.63	0	-4184	2725	2660	2565	2500	2405	2692	2532	141	775	500	1600	5	1	28217081	707	78.28	0.47	12	0.27	32.00	5345.00	5040	20240122	-50.30	2135	20240805	17.33	5040	-50.30	20240122	2135	17.33	20240805	5040	-50.30	20240122	2135	17.33	20240805	1.20	N	054920	500	141 억		461089	N	N	0	N	00	N
99	20240813	150520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2495	-100	5	-3.85	179627655	71043	133.91	2630	2635	2485	3370	1820	2595	2528.44	1.63	0	-4248	2725	2660	2565	2500	2405	2692	2532	141	775	500	1600	5	1	28217081	704	77.97	0.47	12	0.25	32.00	5345.00	5040	20240122	-50.50	2135	20240805	16.86	5040	-50.50	20240122	2135	16.86	20240805	5040	-50.50	20240122	2135	16.86	20240805	1.20	N	054920	500	141 억		461089	N	N	0	N	00	N
100	20240813	140521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2495	-100	5	-3.85	151087805	59596	112.33	2630	2635	2495	3370	1820	2595	2535.20	1.63	0	-4782	2725	2660	2565	2500	2405	2692	2532	141	775	500	1600	5	1	28217081	704	77.97	0.47	12	0.21	32.00	5345.00	5040	20240122	-50.50	2135	20240805	16.86	5040	-50.50	20240122	2135	16.86	20240805	5040	-50.50	20240122	2135	16.86	20240805	1.20	N	054920	500	141 억		461089	N	N	0	N	00	N
101	20240813	130521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2500	-95	5	-3.66	141189130	55637	104.87	2630	2635	2500	3370	1820	2595	2537.68	1.63	0	-4935	2725	2660	2565	2500	2405	2692	2532	141	775	500	1600	5	1	28217081	705	78.12	0.47	12	0.20	32.00	5345.00	5040	20240122	-50.40	2135	20240805	17.10	5040	-50.40	20240122	2135	17.10	20240805	5040	-50.40	20240122	2135	17.10	20240805	1.20	N	054920	500	141 억		461089	N	N	0	N	00	N
102	20240813	120518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2510	-85	5	-3.28	113389915	44533	83.94	2630	2635	2500	3370	1820	2595	2546.20	1.63	0	-7409	2725	2660	2565	2500	2405	2692	2532	141	775	500	1600	5	1	28217081	708	78.44	0.47	12	0.16	32.00	5345.00	5040	20240122	-50.20	2135	20240805	17.56	5040	-50.20	20240122	2135	17.56	20240805	5040	-50.20	20240122	2135	17.56	20240805	1.20	N	054920	500	141 억		461089	N	N	0	N	00	N
103	20240813	110517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2515	-80	5	-3.08	101726345	39886	75.18	2630	2635	2500	3370	1820	2595	2550.43	1.63	0	-5370	2725	2660	2565	2500	2405	2692	2532	141	775	500	1600	5	1	28217081	710	78.59	0.47	12	0.14	32.00	5345.00	5040	20240122	-50.10	2135	20240805	17.80	5040	-50.10	20240122	2135	17.80	20240805	5040	-50.10	20240122	2135	17.80	20240805	1.20	N	054920	500	141 억		461089	N	N	0	N	00	N
104	20240813	100516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2540	-55	5	-2.12	70077165	27322	51.50	2630	2635	2500	3370	1820	2595	2564.86	1.63	0	-6771	2725	2660	2565	2500	2405	2692	2532	141	775	500	1600	5	1	28217081	717	79.38	0.48	12	0.10	32.00	5345.00	5040	20240122	-49.60	2135	20240805	18.97	5040	-49.60	20240122	2135	18.97	20240805	5040	-49.60	20240122	2135	18.97	20240805	1.20	N	054920	500	141 억		461089	N	N	0	N	00	N
105	20240813	090520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2595	0	3	0.00	16257530	6228	11.74	2630	2635	2595	3370	1820	2595	2610.39	1.63	0	-947	2725	2660	2565	2500	2405	2692	2532	141	775	500	1600	5	1	28217081	732	81.09	0.49	12	0.02	32.00	5345.00	5040	20240122	-48.51	2135	20240805	21.55	5040	-48.51	20240122	2135	21.55	20240805	5040	-48.51	20240122	2135	21.55	20240805	1.20	N	054920	500	141 억		461089	N	N	0	N	00	N
106	20240812	160515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2595	100	2	4.01	131373255	51074	158.36	2470	2630	2470	3240	1750	2495	2572.21	1.60	0	10832	2565	2530	2485	2450	2405	2547	2467	141	745	500	1540	5	1	28217081	732	81.09	0.49	12	0.18	32.00	5345.00	5040	20240122	-48.51	2135	20240805	21.55	5040	-48.51	20240122	2135	21.55	20240805	5040	-48.51	20240122	2135	21.55	20240805	1.18	N	054920	500	141 억		450505	N	N	0	N	00	N
107	20240812	150517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2600	105	2	4.21	121604875	47308	146.69	2470	2630	2470	3240	1750	2495	2570.49	1.60	0	9153	2565	2530	2485	2450	2405	2547	2467	141	745	500	1540	5	1	28217081	734	81.25	0.49	12	0.17	32.00	5345.00	5040	20240122	-48.41	2135	20240805	21.78	5040	-48.41	20240122	2135	21.78	20240805	5040	-48.41	20240122	2135	21.78	20240805	1.18	N	054920	500	141 억		450505	N	N	0	N	00	N
108	20240812	140515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2610	115	2	4.61	119445120	46475	144.10	2470	2630	2470	3240	1750	2495	2570.09	1.60	0	9044	2565	2530	2485	2450	2405	2547	2467	141	745	500	1540	5	1	28217081	736	81.56	0.49	12	0.16	32.00	5345.00	5040	20240122	-48.21	2135	20240805	22.25	5040	-48.21	20240122	2135	22.25	20240805	5040	-48.21	20240122	2135	22.25	20240805	1.18	N	054920	500	141 억		450505	N	N	0	N	00	N
109	20240812	130512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2595	100	2	4.01	114517340	44578	138.22	2470	2630	2470	3240	1750	2495	2568.92	1.60	0	9512	2565	2530	2485	2450	2405	2547	2467	141	745	500	1540	5	1	28217081	732	81.09	0.49	12	0.16	32.00	5345.00	5040	20240122	-48.51	2135	20240805	21.55	5040	-48.51	20240122	2135	21.55	20240805	5040	-48.51	20240122	2135	21.55	20240805	1.18	N	054920	500	141 억		450505	N	N	0	N	00	N
110	20240812	120512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2605	110	2	4.41	77613980	30408	94.29	2470	2605	2470	3240	1750	2495	2552.42	1.60	0	6573	2565	2530	2485	2450	2405	2547	2467	141	745	500	1540	5	1	28217081	735	81.41	0.49	12	0.11	32.00	5345.00	5040	20240122	-48.31	2135	20240805	22.01	5040	-48.31	20240122	2135	22.01	20240805	5040	-48.31	20240122	2135	22.01	20240805	1.18	N	054920	500	141 억		450505	N	N	0	N	00	N
111	20240812	110512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2585	90	2	3.61	64703940	25415	78.80	2470	2595	2470	3240	1750	2495	2545.90	1.60	0	5599	2565	2530	2485	2450	2405	2547	2467	141	745	500	1540	5	1	28217081	729	80.78	0.48	12	0.09	32.00	5345.00	5040	20240122	-48.71	2135	20240805	21.08	5040	-48.71	20240122	2135	21.08	20240805	5040	-48.71	20240122	2135	21.08	20240805	1.18	N	054920	500	141 억		450505	N	N	0	N	00	N
112	20240812	100509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2570	75	2	3.01	52416545	20656	64.05	2470	2570	2470	3240	1750	2495	2537.59	1.60	0	6372	2565	2530	2485	2450	2405	2547	2467	141	745	500	1540	5	1	28217081	725	80.31	0.48	12	0.07	32.00	5345.00	5040	20240122	-49.01	2135	20240805	20.37	5040	-49.01	20240122	2135	20.37	20240805	5040	-49.01	20240122	2135	20.37	20240805	1.18	N	054920	500	141 억		450505	N	N	0	N	00	N
113	20240812	090508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	30	2	1.20	1713010	686	2.13	2470	2525	2470	3240	1750	2495	2497.10	1.60	0	178	2565	2530	2485	2450	2405	2547	2467	141	745	500	1540	5	1	28217081	712	78.91	0.47	12	0.00	32.00	5345.00	5040	20240122	-49.90	2135	20240805	18.27	5040	-49.90	20240122	2135	18.27	20240805	5040	-49.90	20240122	2135	18.27	20240805	1.18	N	054920	500	141 억		450505	N	N	0	N	00	N
114	20240809	160507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2495	65	2	2.67	80540150	32251	62.06	2440	2520	2440	3155	1705	2430	2497.29	1.56	0	10553	2563	2496	2428	2361	2293	2497	2362	141	725	500	1500	5	1	28217081	704	77.97	0.47	12	0.11	32.00	5345.00	5040	20240122	-50.50	2135	20240805	16.86	5040	-50.50	20240122	2135	16.86	20240805	5040	-50.50	20240122	2135	16.86	20240805	1.18	N	054920	500	141 억		439984	N	N	0	N	00	N
115	20240809	150519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	75	2	3.09	76188350	30499	58.69	2440	2520	2440	3155	1705	2430	2498.06	1.56	0	9648	2563	2496	2428	2361	2293	2497	2362	141	725	500	1500	5	1	28217081	707	78.28	0.47	12	0.11	32.00	5345.00	5040	20240122	-50.30	2135	20240805	17.33	5040	-50.30	20240122	2135	17.33	20240805	5040	-50.30	20240122	2135	17.33	20240805	1.18	N	054920	500	141 억		439984	N	N	0	N	00	N
116	20240809	140517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	75	2	3.09	57966230	23176	44.60	2440	2520	2440	3155	1705	2430	2501.13	1.56	0	7791	2563	2496	2428	2361	2293	2497	2362	141	725	500	1500	5	1	28217081	707	78.28	0.47	12	0.08	32.00	5345.00	5040	20240122	-50.30	2135	20240805	17.33	5040	-50.30	20240122	2135	17.33	20240805	5040	-50.30	20240122	2135	17.33	20240805	1.18	N	054920	500	141 억		439984	N	N	0	N	00	N
117	20240809	130518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2510	80	2	3.29	56296490	22507	43.31	2440	2520	2440	3155	1705	2430	2501.29	1.56	0	7375	2563	2496	2428	2361	2293	2497	2362	141	725	500	1500	5	1	28217081	708	78.44	0.47	12	0.08	32.00	5345.00	5040	20240122	-50.20	2135	20240805	17.56	5040	-50.20	20240122	2135	17.56	20240805	5040	-50.20	20240122	2135	17.56	20240805	1.18	N	054920	500	141 억		439984	N	N	0	N	00	N
118	20240809	120517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	75	2	3.09	55042425	22007	42.35	2440	2520	2440	3155	1705	2430	2501.13	1.56	0	7085	2563	2496	2428	2361	2293	2497	2362	141	725	500	1500	5	1	28217081	707	78.28	0.47	12	0.08	32.00	5345.00	5040	20240122	-50.30	2135	20240805	17.33	5040	-50.30	20240122	2135	17.33	20240805	5040	-50.30	20240122	2135	17.33	20240805	1.18	N	054920	500	141 억		439984	N	N	0	N	00	N
119	20240809	110510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	75	2	3.09	42723585	17076	32.86	2440	2520	2440	3155	1705	2430	2501.97	1.56	0	5809	2563	2496	2428	2361	2293	2497	2362	141	725	500	1500	5	1	28217081	707	78.28	0.47	12	0.06	32.00	5345.00	5040	20240122	-50.30	2135	20240805	17.33	5040	-50.30	20240122	2135	17.33	20240805	5040	-50.30	20240122	2135	17.33	20240805	1.18	N	054920	500	141 억		439984	N	N	0	N	00	N
120	20240809	100518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	90	2	3.70	20406335	8175	15.73	2440	2520	2440	3155	1705	2430	2496.19	1.56	0	4198	2563	2496	2428	2361	2293	2497	2362	141	725	500	1500	5	1	28217081	711	78.75	0.47	12	0.03	32.00	5345.00	5040	20240122	-50.00	2135	20240805	18.03	5040	-50.00	20240122	2135	18.03	20240805	5040	-50.00	20240122	2135	18.03	20240805	1.18	N	054920	500	141 억		439984	N	N	0	N	00	N
121	20240809	090511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2480	50	2	2.06	3175165	1299	2.50	2440	2480	2440	3155	1705	2430	2444.31	1.56	0	29	2563	2496	2428	2361	2293	2497	2362	141	725	500	1500	5	1	28217081	700	77.50	0.46	12	0.00	32.00	5345.00	5040	20240122	-50.79	2135	20240805	16.16	5040	-50.79	20240122	2135	16.16	20240805	5040	-50.79	20240122	2135	16.16	20240805	1.18	N	054920	500	141 억		439984	N	N	0	N	00	N
122	20240808	160505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2430	-25	5	-1.02	125886520	51918	90.60	2430	2495	2360	3190	1720	2455	2424.72	1.58	0	-4987	2581	2517	2421	2357	2261	2550	2390	141	735	500	1520	5	1	28217081	686	75.94	0.45	12	0.18	32.00	5345.00	5040	20240122	-51.79	2135	20240805	13.82	5040	-51.79	20240122	2135	13.82	20240805	5040	-51.79	20240122	2135	13.82	20240805	1.18	N	054920	500	141 억		444896	N	N	0	N	00	N
123	20240808	150510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2430	-25	5	-1.02	113910615	46960	81.95	2430	2495	2360	3190	1720	2455	2425.69	1.58	0	-7318	2581	2517	2421	2357	2261	2550	2390	141	735	500	1520	5	1	28217081	686	75.94	0.45	12	0.17	32.00	5345.00	5040	20240122	-51.79	2135	20240805	13.82	5040	-51.79	20240122	2135	13.82	20240805	5040	-51.79	20240122	2135	13.82	20240805	1.18	N	054920	500	141 억		444896	N	N	0	N	00	N
124	20240808	140511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2445	-10	5	-0.41	101526270	41879	73.08	2430	2495	2360	3190	1720	2455	2424.28	1.58	0	-4663	2581	2517	2421	2357	2261	2550	2390	141	735	500	1520	5	1	28217081	690	76.41	0.46	12	0.15	32.00	5345.00	5040	20240122	-51.49	2135	20240805	14.52	5040	-51.49	20240122	2135	14.52	20240805	5040	-51.49	20240122	2135	14.52	20240805	1.18	N	054920	500	141 억		444896	N	N	0	N	00	N
125	20240808	130513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2455	0	3	0.00	98950395	40827	71.25	2430	2495	2360	3190	1720	2455	2423.65	1.58	0	-4392	2581	2517	2421	2357	2261	2550	2390	141	735	500	1520	5	1	28217081	693	76.72	0.46	12	0.14	32.00	5345.00	5040	20240122	-51.29	2135	20240805	14.99	5040	-51.29	20240122	2135	14.99	20240805	5040	-51.29	20240122	2135	14.99	20240805	1.18	N	054920	500	141 억		444896	N	N	0	N	00	N
126	20240808	120517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2440	-15	5	-0.61	96399100	39785	69.43	2430	2495	2360	3190	1720	2455	2423.00	1.58	0	-4457	2581	2517	2421	2357	2261	2550	2390	141	735	500	1520	5	1	28217081	688	76.25	0.46	12	0.14	32.00	5345.00	5040	20240122	-51.59	2135	20240805	14.29	5040	-51.59	20240122	2135	14.29	20240805	5040	-51.59	20240122	2135	14.29	20240805	1.18	N	054920	500	141 억		444896	N	N	0	N	00	N
127	20240808	110513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2455	0	3	0.00	67076185	27845	48.59	2430	2455	2360	3190	1720	2455	2408.91	1.58	0	-2938	2581	2517	2421	2357	2261	2550	2390	141	735	500	1520	5	1	28217081	693	76.72	0.46	12	0.10	32.00	5345.00	5040	20240122	-51.29	2135	20240805	14.99	5040	-51.29	20240122	2135	14.99	20240805	5040	-51.29	20240122	2135	14.99	20240805	1.18	N	054920	500	141 억		444896	N	N	0	N	00	N
128	20240808	100509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2380	-75	5	-3.05	31138150	12940	22.58	2430	2440	2360	3190	1720	2455	2406.35	1.58	0	-5806	2581	2517	2421	2357	2261	2550	2390	141	735	500	1520	5	1	28217081	672	74.38	0.45	12	0.05	32.00	5345.00	5040	20240122	-52.78	2135	20240805	11.48	5040	-52.78	20240122	2135	11.48	20240805	5040	-52.78	20240122	2135	11.48	20240805	1.18	N	054920	500	141 억		444896	N	N	0	N	00	N
129	20240808	090506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2415	-40	5	-1.63	3413405	1420	2.48	2430	2440	2390	3190	1720	2455	2403.81	1.58	0	181	2581	2517	2421	2357	2261	2550	2390	141	735	500	1520	5	1	28217081	681	75.47	0.45	12	0.01	32.00	5345.00	5040	20240122	-52.08	2135	20240805	13.11	5040	-52.08	20240122	2135	13.11	20240805	5040	-52.08	20240122	2135	13.11	20240805	1.18	N	054920	500	141 억		444896	N	N	0	N	00	N
130	20240807	160500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2455	90	2	3.81	138032170	57253	36.58	2345	2485	2325	3070	1660	2365	2410.92	1.51	0	18249	2535	2450	2325	2240	2115	2492	2282	141	705	500	1460	5	1	28217081	693	76.72	0.46	12	0.20	32.00	5345.00	5040	20240122	-51.29	2135	20240805	14.99	5040	-51.29	20240122	2135	14.99	20240805	5040	-51.29	20240122	2135	14.99	20240805	1.26	N	054920	500	141 억		426572	N	N	0	N	00	N
131	20240807	150507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2445	80	2	3.38	127707310	53039	33.89	2345	2485	2325	3070	1660	2365	2407.80	1.51	0	19573	2535	2450	2325	2240	2115	2492	2282	141	705	500	1460	5	1	28217081	690	76.41	0.46	12	0.19	32.00	5345.00	5040	20240122	-51.49	2135	20240805	14.52	5040	-51.49	20240122	2135	14.52	20240805	5040	-51.49	20240122	2135	14.52	20240805	1.26	N	054920	500	141 억		426572	N	N	0	N	00	N
132	20240807	140510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	100	2	4.23	113503760	47263	30.20	2345	2485	2325	3070	1660	2365	2401.54	1.51	0	20693	2535	2450	2325	2240	2115	2492	2282	141	705	500	1460	5	1	28217081	696	77.03	0.46	12	0.17	32.00	5345.00	5040	20240122	-51.09	2135	20240805	15.46	5040	-51.09	20240122	2135	15.46	20240805	5040	-51.09	20240122	2135	15.46	20240805	1.26	N	054920	500	141 억		426572	N	N	0	N	00	N
133	20240807	130507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	100	2	4.23	107965635	45014	28.76	2345	2485	2325	3070	1660	2365	2398.49	1.51	0	19812	2535	2450	2325	2240	2115	2492	2282	141	705	500	1460	5	1	28217081	696	77.03	0.46	12	0.16	32.00	5345.00	5040	20240122	-51.09	2135	20240805	15.46	5040	-51.09	20240122	2135	15.46	20240805	5040	-51.09	20240122	2135	15.46	20240805	1.26	N	054920	500	141 억		426572	N	N	0	N	00	N
134	20240807	120508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2430	65	2	2.75	81721175	34360	21.96	2345	2445	2325	3070	1660	2365	2378.38	1.51	0	19970	2535	2450	2325	2240	2115	2492	2282	141	705	500	1460	5	1	28217081	686	75.94	0.45	12	0.12	32.00	5345.00	5040	20240122	-51.79	2135	20240805	13.82	5040	-51.79	20240122	2135	13.82	20240805	5040	-51.79	20240122	2135	13.82	20240805	1.26	N	054920	500	141 억		426572	N	N	0	N	00	N
135	20240807	110507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2405	40	2	1.69	55938775	23701	15.14	2345	2405	2325	3070	1660	2365	2360.19	1.51	0	15145	2535	2450	2325	2240	2115	2492	2282	141	705	500	1460	5	1	28217081	679	75.16	0.45	12	0.08	32.00	5345.00	5040	20240122	-52.28	2135	20240805	12.65	5040	-52.28	20240122	2135	12.65	20240805	5040	-52.28	20240122	2135	12.65	20240805	1.26	N	054920	500	141 억		426572	N	N	0	N	00	N
136	20240807	100503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2390	25	2	1.06	44071105	18742	11.98	2345	2390	2325	3070	1660	2365	2351.46	1.51	0	13293	2535	2450	2325	2240	2115	2492	2282	141	705	500	1460	5	1	28217081	674	74.69	0.45	12	0.07	32.00	5345.00	5040	20240122	-52.58	2135	20240805	11.94	5040	-52.58	20240122	2135	11.94	20240805	5040	-52.58	20240122	2135	11.94	20240805	1.26	N	054920	500	141 억		426572	N	N	0	N	00	N
137	20240807	090503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2345	-20	5	-0.85	2314515	987	0.63	2345	2345	2345	3070	1660	2365	2345.00	1.51	0	855	2535	2450	2325	2240	2115	2492	2282	141	705	500	1460	5	1	28217081	662	73.28	0.44	12	0.00	32.00	5345.00	5040	20240122	-53.47	2135	20240805	9.84	5040	-53.47	20240122	2135	9.84	20240805	5040	-53.47	20240122	2135	9.84	20240805	1.26	N	054920	500	141 억		426572	N	N	0	N	00	N
138	20240806	160458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2365	70	2	3.05	360294675	154202	53.57	2200	2410	2200	2980	1610	2295	2336.51	1.46	0	12636	2815	2555	2345	2085	1875	2450	1980	141	685	500	1420	5	1	28217081	667	73.91	0.44	12	0.55	32.00	5345.00	5040	20240122	-53.08	2135	20240805	10.77	5040	-53.08	20240122	2135	10.77	20240805	5040	-53.08	20240122	2135	10.77	20240805	1.24	N	054920	500	141 억		412568	N	N	0	N	00	N
139	20240806	150507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2365	70	2	3.05	357036780	152820	53.09	2200	2410	2200	2980	1610	2295	2336.32	1.46	0	12915	2815	2555	2345	2085	1875	2450	1980	141	685	500	1420	5	1	28217081	667	73.91	0.44	12	0.54	32.00	5345.00	5040	20240122	-53.08	2135	20240805	10.77	5040	-53.08	20240122	2135	10.77	20240805	5040	-53.08	20240122	2135	10.77	20240805	1.24	N	054920	500	141 억		412568	N	N	0	N	00	N
140	20240806	140504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2380	85	2	3.70	329614930	141131	49.03	2200	2410	2200	2980	1610	2295	2335.52	1.46	0	8154	2815	2555	2345	2085	1875	2450	1980	141	685	500	1420	5	1	28217081	672	74.38	0.45	12	0.50	32.00	5345.00	5040	20240122	-52.78	2135	20240805	11.48	5040	-52.78	20240122	2135	11.48	20240805	5040	-52.78	20240122	2135	11.48	20240805	1.24	N	054920	500	141 억		412568	N	N	0	N	00	N
141	20240806	130502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2370	75	2	3.27	295906330	126795	44.05	2200	2410	2200	2980	1610	2295	2333.74	1.46	0	834	2815	2555	2345	2085	1875	2450	1980	141	685	500	1420	5	1	28217081	669	74.06	0.44	12	0.45	32.00	5345.00	5040	20240122	-52.98	2135	20240805	11.01	5040	-52.98	20240122	2135	11.01	20240805	5040	-52.98	20240122	2135	11.01	20240805	1.24	N	054920	500	141 억		412568	N	N	0	N	00	N
142	20240806	120506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2335	40	2	1.74	277857525	119124	41.39	2200	2410	2200	2980	1610	2295	2332.51	1.46	0	-615	2815	2555	2345	2085	1875	2450	1980	141	685	500	1420	5	1	28217081	659	72.97	0.44	12	0.42	32.00	5345.00	5040	20240122	-53.67	2135	20240805	9.37	5040	-53.67	20240122	2135	9.37	20240805	5040	-53.67	20240122	2135	9.37	20240805	1.24	N	054920	500	141 억		412568	N	N	0	N	00	N
143	20240806	110501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2335	40	2	1.74	227578740	97610	33.91	2200	2410	2200	2980	1610	2295	2331.51	1.46	0	-9149	2815	2555	2345	2085	1875	2450	1980	141	685	500	1420	5	1	28217081	659	72.97	0.44	12	0.35	32.00	5345.00	5040	20240122	-53.67	2135	20240805	9.37	5040	-53.67	20240122	2135	9.37	20240805	5040	-53.67	20240122	2135	9.37	20240805	1.24	N	054920	500	141 억		412568	N	N	0	N	00	N
144	20240806	100458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2385	90	2	3.92	155012265	66682	23.17	2200	2410	2200	2980	1610	2295	2324.65	1.46	0	6121	2815	2555	2345	2085	1875	2450	1980	141	685	500	1420	5	1	28217081	673	74.53	0.45	12	0.24	32.00	5345.00	5040	20240122	-52.68	2135	20240805	11.71	5040	-52.68	20240122	2135	11.71	20240805	5040	-52.68	20240122	2135	11.71	20240805	1.24	N	054920	500	141 억		412568	N	N	0	N	00	N
145	20240806	090501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2325	30	2	1.31	28564120	12743	4.43	2200	2325	2200	2980	1610	2295	2241.55	1.46	0	3193	2815	2555	2345	2085	1875	2450	1980	141	685	500	1420	5	1	28217081	656	72.66	0.43	12	0.05	32.00	5345.00	5040	20240122	-53.87	2135	20240805	8.90	5040	-53.87	20240122	2135	8.90	20240805	5040	-53.87	20240122	2135	8.90	20240805	1.24	N	054920	500	141 억		412568	N	N	0	N	00	N
146	20240805	160453	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2295	-335	5	-12.74	664756545	282641	485.10	2605	2605	2135	3415	1845	2630	2351.95	1.56	0	-28517	2786	2707	2666	2587	2546	2687	2567	141	785	500	1630	5	1	28217081	648	71.72	0.43	12	1.00	32.00	5345.00	5040	20240122	-54.46	2135	20240805	7.49	5040	-54.46	20240122	2135	7.49	20240805	5040	-54.46	20240122	2135	7.49	20240805	1.25	N	054920	500	141 억		438845	N	N	0	N	00	N
147	20240805	150500	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2215	-415	5	-15.78	598649795	253377	434.88	2605	2605	2135	3415	1845	2630	2362.68	1.56	0	-24001	2786	2707	2666	2587	2546	2687	2567	141	785	500	1630	5	1	28217081	625	69.22	0.41	12	0.90	32.00	5345.00	5040	20240122	-56.05	2135	20240805	3.75	5040	-56.05	20240122	2135	3.75	20240805	5040	-56.05	20240122	2135	3.75	20240805	1.25	N	054920	500	141 억		438845	N	N	0	N	00	N
148	20240805	140502	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2270	-360	5	-13.69	507403360	212190	364.19	2605	2605	2250	3415	1845	2630	2391.27	1.56	0	-12975	2786	2707	2666	2587	2546	2687	2567	141	785	500	1630	5	1	28217081	641	70.94	0.42	12	0.75	32.00	5345.00	5040	20240122	-54.96	2250	20240805	0.89	5040	-54.96	20240122	2250	0.89	20240805	5040	-54.96	20240122	2250	0.89	20240805	1.25	N	054920	500	141 억		438845	N	N	0	N	00	N
149	20240805	130459	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2270	-360	5	-13.69	473886725	197512	338.99	2605	2605	2265	3415	1845	2630	2399.28	1.56	0	-9460	2786	2707	2666	2587	2546	2687	2567	141	785	500	1630	5	1	28217081	641	70.94	0.42	12	0.70	32.00	5345.00	5040	20240122	-54.96	2265	20240805	0.22	5040	-54.96	20240122	2265	0.22	20240805	5040	-54.96	20240122	2265	0.22	20240805	1.25	N	054920	500	141 억		438845	N	N	0	N	00	N
150	20240805	120456	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2335	-295	5	-11.22	388513590	160599	275.64	2605	2605	2335	3415	1845	2630	2419.15	1.56	0	2760	2786	2707	2666	2587	2546	2687	2567	141	785	500	1630	5	1	28217081	659	72.97	0.44	12	0.57	32.00	5345.00	5040	20240122	-53.67	2335	20240805	0.00	5040	-53.67	20240122	2335	0.00	20240805	5040	-53.67	20240122	2335	0.00	20240805	1.25	N	054920	500	141 억		438845	N	N	0	N	00	N
151	20240805	110500	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2390	-240	5	-9.13	290243445	118852	203.99	2605	2605	2375	3415	1845	2630	2442.06	1.56	0	2915	2786	2707	2666	2587	2546	2687	2567	141	785	500	1630	5	1	28217081	674	74.69	0.45	12	0.42	32.00	5345.00	5040	20240122	-52.58	2375	20240805	0.63	5040	-52.58	20240122	2375	0.63	20240805	5040	-52.58	20240122	2375	0.63	20240805	1.25	N	054920	500	141 억		438845	N	N	0	N	00	N
152	20240805	100456	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2420	-210	5	-7.98	191202235	77604	133.19	2605	2605	2405	3415	1845	2630	2463.82	1.56	0	3565	2786	2707	2666	2587	2546	2687	2567	141	785	500	1630	5	1	28217081	683	75.62	0.45	12	0.28	32.00	5345.00	5040	20240122	-51.98	2405	20240805	0.62	5040	-51.98	20240122	2405	0.62	20240805	5040	-51.98	20240122	2405	0.62	20240805	1.25	N	054920	500	141 억		438845	N	N	0	N	00	N
153	20240805	090454	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	2510	-120	5	-4.56	20237255	7948	13.64	2605	2605	2510	3415	1845	2630	2546.21	1.56	0	650	2786	2707	2666	2587	2546	2687	2567	141	785	500	1630	5	1	28217081	708	78.44	0.47	12	0.03	32.00	5345.00	5040	20240122	-50.20	2510	20240805	0.00	5040	-50.20	20240122	2510	0.00	20240805	5040	-50.20	20240122	2510	0.00	20240805	1.25	N	054920	500	141 억		438845	N	N	0	N	00	N
154	20240802	160449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2630	-150	5	-5.40	155346000	58033	47.87	2740	2745	2625	3610	1950	2780	2677.08	1.67	0	-33279	2933	2856	2753	2676	2573	2895	2715	141	830	500	1720	5	1	28217081	742	82.19	0.49	12	0.21	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	1.24	N	054920	500	141 억		471981	N	N	0	N	00	N
155	20240802	150447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2635	-145	5	-5.22	142429095	53120	43.82	2740	2745	2625	3610	1950	2780	2681.27	1.67	0	-31499	2933	2856	2753	2676	2573	2895	2715	141	830	500	1720	5	1	28217081	744	82.34	0.49	12	0.19	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	1.24	N	054920	500	141 억		471981	N	N	0	N	00	N
156	20240802	140452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2660	-120	5	-4.32	126778100	47191	38.93	2740	2745	2650	3610	1950	2780	2686.49	1.67	0	-28101	2933	2856	2753	2676	2573	2895	2715	141	830	500	1720	5	1	28217081	751	83.12	0.50	12	0.17	32.00	5345.00	5040	20240122	-47.22	2535	20240725	4.93	5040	-47.22	20240122	2535	4.93	20240725	5040	-47.22	20240122	2535	4.93	20240725	1.24	N	054920	500	141 억		471981	N	N	0	N	00	N
157	20240802	130450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2670	-110	5	-3.96	112082110	41660	34.36	2740	2745	2655	3610	1950	2780	2690.40	1.67	0	-27005	2933	2856	2753	2676	2573	2895	2715	141	830	500	1720	5	1	28217081	753	83.44	0.50	12	0.15	32.00	5345.00	5040	20240122	-47.02	2535	20240725	5.33	5040	-47.02	20240122	2535	5.33	20240725	5040	-47.02	20240122	2535	5.33	20240725	1.24	N	054920	500	141 억		471981	N	N	0	N	00	N
158	20240802	120451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2665	-115	5	-4.14	110971360	41244	34.02	2740	2745	2655	3610	1950	2780	2690.61	1.67	0	-26858	2933	2856	2753	2676	2573	2895	2715	141	830	500	1720	5	1	28217081	752	83.28	0.50	12	0.15	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	1.24	N	054920	500	141 억		471981	N	N	0	N	00	N
159	20240802	110451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	-80	5	-2.88	59200050	21908	18.07	2740	2745	2660	3610	1950	2780	2702.21	1.67	0	-9636	2933	2856	2753	2676	2573	2895	2715	141	830	500	1720	5	1	28217081	762	84.38	0.51	12	0.08	32.00	5345.00	5040	20240122	-46.43	2535	20240725	6.51	5040	-46.43	20240122	2535	6.51	20240725	5040	-46.43	20240122	2535	6.51	20240725	1.24	N	054920	500	141 억		471981	N	N	0	N	00	N
160	20240802	100448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2710	-70	5	-2.52	42877385	15888	13.11	2740	2745	2660	3610	1950	2780	2698.73	1.67	0	-6296	2933	2856	2753	2676	2573	2895	2715	141	830	500	1720	5	1	28217081	765	84.69	0.51	12	0.06	32.00	5345.00	5040	20240122	-46.23	2535	20240725	6.90	5040	-46.23	20240122	2535	6.90	20240725	5040	-46.23	20240122	2535	6.90	20240725	1.24	N	054920	500	141 억		471981	N	N	0	N	00	N
161	20240802	090453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2715	-65	5	-2.34	7454105	2732	2.25	2740	2745	2710	3610	1950	2780	2728.44	1.67	0	-728	2933	2856	2753	2676	2573	2895	2715	141	830	500	1720	5	1	28217081	766	84.84	0.51	12	0.01	32.00	5345.00	5040	20240122	-46.13	2535	20240725	7.10	5040	-46.13	20240122	2535	7.10	20240725	5040	-46.13	20240122	2535	7.10	20240725	1.24	N	054920	500	141 억		471981	N	N	0	N	00	N
162	20240801	160447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2780	145	2	5.50	333351825	121128	320.09	2655	2830	2650	3425	1845	2635	2751.95	1.56	0	32935	2671	2652	2626	2607	2581	2662	2617	141	790	500	1630	5	1	28217081	784	86.88	0.52	12	0.43	32.00	5345.00	5040	20240122	-44.84	2535	20240725	9.66	5040	-44.84	20240122	2535	9.66	20240725	5040	-44.84	20240122	2535	9.66	20240725	1.24	N	054920	500	141 억		439218	N	N	0	N	00	N
163	20240801	150500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2775	140	2	5.31	318034300	115590	305.45	2655	2830	2650	3425	1845	2635	2751.40	1.56	0	32584	2671	2652	2626	2607	2581	2662	2617	141	790	500	1630	5	1	28217081	783	86.72	0.52	12	0.41	32.00	5345.00	5040	20240122	-44.94	2535	20240725	9.47	5040	-44.94	20240122	2535	9.47	20240725	5040	-44.94	20240122	2535	9.47	20240725	1.24	N	054920	500	141 억		439218	N	N	0	N	00	N
164	20240801	140456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2785	150	2	5.69	274480375	99817	263.77	2655	2830	2650	3425	1845	2635	2749.84	1.56	0	27376	2671	2652	2626	2607	2581	2662	2617	141	790	500	1630	5	1	28217081	786	87.03	0.52	12	0.35	32.00	5345.00	5040	20240122	-44.74	2535	20240725	9.86	5040	-44.74	20240122	2535	9.86	20240725	5040	-44.74	20240122	2535	9.86	20240725	1.24	N	054920	500	141 억		439218	N	N	0	N	00	N
165	20240801	130449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2780	145	2	5.50	232910125	84806	224.11	2655	2830	2650	3425	1845	2635	2746.39	1.56	0	25875	2671	2652	2626	2607	2581	2662	2617	141	790	500	1630	5	1	28217081	784	86.88	0.52	12	0.30	32.00	5345.00	5040	20240122	-44.84	2535	20240725	9.66	5040	-44.84	20240122	2535	9.66	20240725	5040	-44.84	20240122	2535	9.66	20240725	1.24	N	054920	500	141 억		439218	N	N	0	N	00	N
166	20240801	120452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2760	125	2	4.74	196855295	71743	189.59	2655	2830	2650	3425	1845	2635	2743.90	1.56	0	20315	2671	2652	2626	2607	2581	2662	2617	141	790	500	1630	5	1	28217081	779	86.25	0.52	12	0.25	32.00	5345.00	5040	20240122	-45.24	2535	20240725	8.88	5040	-45.24	20240122	2535	8.88	20240725	5040	-45.24	20240122	2535	8.88	20240725	1.24	N	054920	500	141 억		439218	N	N	0	N	00	N
167	20240801	110453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	100	2	3.80	141742030	51925	137.22	2655	2765	2650	3425	1845	2635	2729.75	1.56	0	17605	2671	2652	2626	2607	2581	2662	2617	141	790	500	1630	5	1	28217081	772	85.47	0.51	12	0.18	32.00	5345.00	5040	20240122	-45.73	2535	20240725	7.89	5040	-45.73	20240122	2535	7.89	20240725	5040	-45.73	20240122	2535	7.89	20240725	1.24	N	054920	500	141 억		439218	N	N	0	N	00	N
168	20240801	100450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2750	115	2	4.36	82970210	30500	80.60	2655	2760	2650	3425	1845	2635	2720.33	1.56	0	10799	2671	2652	2626	2607	2581	2662	2617	141	790	500	1630	5	1	28217081	776	85.94	0.51	12	0.11	32.00	5345.00	5040	20240122	-45.44	2535	20240725	8.48	5040	-45.44	20240122	2535	8.48	20240725	5040	-45.44	20240122	2535	8.48	20240725	1.24	N	054920	500	141 억		439218	N	N	0	N	00	N
169	20240801	090442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2655	20	2	0.76	3462120	1304	3.45	2655	2655	2655	3425	1845	2635	2655.00	1.56	0	-794	2671	2652	2626	2607	2581	2662	2617	141	790	500	1630	5	1	28217081	749	82.97	0.50	12	0.00	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	1.24	N	054920	500	141 억		439218	N	N	0	N	00	N