KissMeData/069080/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

76 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160619	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18890	390	2	2.11	2051871530	110328	91.18	18460	18890	18000	24050	12950	18500	18597.08	29.90	5380	19233	18866	18583	18216	17933	19050	18400	177	5550	500	13690	10	1	34950884	6602	11.48	0.94	12	0.32	1646.00	20086.00	19710	20240813	-4.16	12070	20231020	56.50	19710	-4.16	20240813	15100	25.10	20240725	19710	-4.16	20240813	12070	56.50	20231020	0.94	N	069080	500	176 억	10448866	N	N	17	N	N
3	20240830	150624	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18780	280	2	1.51	1682818950	90734	74.99	18460	18850	18000	24050	12950	18500	18546.74	29.90	3354	19233	18866	18583	18216	17933	19050	18400	177	5550	500	13690	10	1	34950884	6564	11.41	0.93	12	0.26	1646.00	20086.00	19710	20240813	-4.72	12070	20231020	55.59	19710	-4.72	20240813	15100	24.37	20240725	19710	-4.72	20240813	12070	55.59	20231020	0.94	N	069080	500	176 억	10448866	N	N	266	N	N
4	20240830	140625	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18620	120	2	0.65	1252772110	67786	56.02	18460	18650	18000	24050	12950	18500	18481.28	29.90	6160	19233	18866	18583	18216	17933	19050	18400	177	5550	500	13690	10	1	34950884	6508	11.31	0.93	12	0.19	1646.00	20086.00	19710	20240813	-5.53	12070	20231020	54.27	19710	-5.53	20240813	15100	23.31	20240725	19710	-5.53	20240813	12070	54.27	20231020	0.94	N	069080	500	176 억	10448866	N	N	266	N	N
5	20240830	130620	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18530	30	2	0.16	992516090	53763	44.43	18460	18650	18000	24050	12950	18500	18460.94	29.90	-410	19233	18866	18583	18216	17933	19050	18400	177	5550	500	13690	10	1	34950884	6476	11.26	0.92	12	0.15	1646.00	20086.00	19710	20240813	-5.99	12070	20231020	53.52	19710	-5.99	20240813	15100	22.72	20240725	19710	-5.99	20240813	12070	53.52	20231020	0.94	N	069080	500	176 억	10448866	N	N	266	N	N
6	20240830	120624	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18500	0	3	0.00	888871780	48162	39.80	18460	18650	18000	24050	12950	18500	18455.85	29.90	-851	19233	18866	18583	18216	17933	19050	18400	177	5550	500	13690	10	1	34950884	6466	11.24	0.92	12	0.14	1646.00	20086.00	19710	20240813	-6.14	12070	20231020	53.27	19710	-6.14	20240813	15100	22.52	20240725	19710	-6.14	20240813	12070	53.27	20231020	0.94	N	069080	500	176 억	10448866	N	N	266	N	N
7	20240830	110630	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18470	-30	5	-0.16	832730240	45123	37.29	18460	18650	18000	24050	12950	18500	18454.65	29.90	124	19233	18866	18583	18216	17933	19050	18400	177	5550	500	13690	10	1	34950884	6455	11.22	0.92	12	0.13	1646.00	20086.00	19710	20240813	-6.29	12070	20231020	53.02	19710	-6.29	20240813	15100	22.32	20240725	19710	-6.29	20240813	12070	53.02	20231020	0.94	N	069080	500	176 억	10448866	N	N	266	N	N
8	20240830	100627	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18440	-60	5	-0.32	624767090	33887	28.01	18460	18650	18000	24050	12950	18500	18436.74	29.90	2185	19233	18866	18583	18216	17933	19050	18400	177	5550	500	13690	10	1	34950884	6445	11.20	0.92	12	0.10	1646.00	20086.00	19710	20240813	-6.44	12070	20231020	52.78	19710	-6.44	20240813	15100	22.12	20240725	19710	-6.44	20240813	12070	52.78	20231020	0.94	N	069080	500	176 억	10448866	N	N	266	N	N
9	20240830	090627	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18330	-170	5	-0.92	144488050	7892	6.52	18460	18480	18000	24050	12950	18500	18307.65	29.90	3345	19233	18866	18583	18216	17933	19050	18400	177	5550	500	13690	10	1	34950884	6406	11.14	0.91	12	0.02	1646.00	20086.00	19710	20240813	-7.00	12070	20231020	51.86	19710	-7.00	20240813	15100	21.39	20240725	19710	-7.00	20240813	12070	51.86	20231020	0.94	N	069080	500	176 억	10448866	N	N	266	N	N
10	20240829	160627	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18500	-200	5	-1.07	2246535070	120854	52.50	18400	18950	18300	24300	13090	18700	18588.84	29.93	-17136	19786	19242	18346	17802	16906	19515	18075	177	5600	500	13830	10	1	34950884	6466	11.24	0.92	12	0.35	1646.00	20086.00	19710	20240813	-6.14	12070	20231020	53.27	19710	-6.14	20240813	15100	22.52	20240725	19710	-6.14	20240813	12070	53.27	20231020	0.94	N	069080	500	176 억	10459940	N	N	266	N	N
11	20240829	150634	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18590	-110	5	-0.59	2139031230	115051	49.98	18400	18950	18300	24300	13090	18700	18591.99	29.93	-18094	19786	19242	18346	17802	16906	19515	18075	177	5600	500	13830	10	1	34950884	6497	11.29	0.93	12	0.33	1646.00	20086.00	19710	20240813	-5.68	12070	20231020	54.02	19710	-5.68	20240813	15100	23.11	20240725	19710	-5.68	20240813	12070	54.02	20231020	0.94	N	069080	500	176 억	10459940	N	N	1	N	N
12	20240829	140635	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18500	-200	5	-1.07	1800483710	96868	42.08	18400	18950	18300	24300	13090	18700	18586.94	29.93	-15416	19786	19242	18346	17802	16906	19515	18075	177	5600	500	13830	10	1	34950884	6466	11.24	0.92	12	0.28	1646.00	20086.00	19710	20240813	-6.14	12070	20231020	53.27	19710	-6.14	20240813	15100	22.52	20240725	19710	-6.14	20240813	12070	53.27	20231020	0.94	N	069080	500	176 억	10459940	N	N	1	N	N
13	20240829	130636	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18500	-200	5	-1.07	1672621640	89964	39.08	18400	18950	18300	24300	13090	18700	18592.08	29.93	-13297	19786	19242	18346	17802	16906	19515	18075	177	5600	500	13830	10	1	34950884	6466	11.24	0.92	12	0.26	1646.00	20086.00	19710	20240813	-6.14	12070	20231020	53.27	19710	-6.14	20240813	15100	22.52	20240725	19710	-6.14	20240813	12070	53.27	20231020	0.94	N	069080	500	176 억	10459940	N	N	1	N	N
14	20240829	120633	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18420	-280	5	-1.50	1470344480	78994	34.31	18400	18950	18300	24300	13090	18700	18613.33	29.93	-9494	19786	19242	18346	17802	16906	19515	18075	177	5600	500	13830	10	1	34950884	6438	11.19	0.92	12	0.23	1646.00	20086.00	19710	20240813	-6.54	12070	20231020	52.61	19710	-6.54	20240813	15100	21.99	20240725	19710	-6.54	20240813	12070	52.61	20231020	0.94	N	069080	500	176 억	10459940	N	N	1	N	N
15	20240829	110636	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18470	-230	5	-1.23	1300915150	69806	30.32	18400	18950	18300	24300	13090	18700	18636.12	29.93	-8043	19786	19242	18346	17802	16906	19515	18075	177	5600	500	13830	10	1	34950884	6455	11.22	0.92	12	0.20	1646.00	20086.00	19710	20240813	-6.29	12070	20231020	53.02	19710	-6.29	20240813	15100	22.32	20240725	19710	-6.29	20240813	12070	53.02	20231020	0.94	N	069080	500	176 억	10459940	N	N	1	N	N
16	20240829	100631	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18530	-170	5	-0.91	995527260	53322	23.16	18400	18950	18300	24300	13090	18700	18670.08	29.93	-263	19786	19242	18346	17802	16906	19515	18075	177	5600	500	13830	10	1	34950884	6476	11.26	0.92	12	0.15	1646.00	20086.00	19710	20240813	-5.99	12070	20231020	53.52	19710	-5.99	20240813	15100	22.72	20240725	19710	-5.99	20240813	12070	53.52	20231020	0.94	N	069080	500	176 억	10459940	N	N	1	N	N
17	20240829	090633	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18700	0	3	0.00	193013910	10432	4.53	18400	18800	18300	24300	13090	18700	18501.43	29.93	3330	19786	19242	18346	17802	16906	19515	18075	177	5600	500	13830	10	1	34950884	6536	11.36	0.93	12	0.03	1646.00	20086.00	19710	20240813	-5.12	12070	20231020	54.93	19710	-5.12	20240813	15100	23.84	20240725	19710	-5.12	20240813	12070	54.93	20231020	0.94	N	069080	500	176 억	10459940	N	N	1	N	N
18	20240828	160614	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18700	870	2	4.88	4158259200	229345	210.62	17830	18890	17450	23150	12490	17830	18129.97	29.97	10419	18416	18122	17946	17652	17476	18035	17565	177	5320	500	13190	10	1	34950884	6536	11.36	0.93	12	0.66	1646.00	20086.00	19710	20240813	-5.12	12070	20231020	54.93	19710	-5.12	20240813	15100	23.84	20240725	19710	-5.12	20240813	12070	54.93	20231020	0.95	N	069080	500	176 억	10475276	N	N	1	N	N
19	20240828	150618	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18420	590	2	3.31	3708763130	205149	188.40	17830	18560	17450	23150	12490	17830	18078.39	29.97	10814	18416	18122	17946	17652	17476	18035	17565	177	5320	500	13190	10	1	34950884	6438	11.19	0.92	12	0.59	1646.00	20086.00	19710	20240813	-6.54	12070	20231020	52.61	19710	-6.54	20240813	15100	21.99	20240725	19710	-6.54	20240813	12070	52.61	20231020	0.95	N	069080	500	176 억	10475276	N	N	915	N	N
20	20240828	140619	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18250	420	2	2.36	3037559160	168734	154.95	17830	18390	17450	23150	12490	17830	18002.06	29.97	14020	18416	18122	17946	17652	17476	18035	17565	177	5320	500	13190	10	1	34950884	6379	11.09	0.91	12	0.48	1646.00	20086.00	19710	20240813	-7.41	12070	20231020	51.20	19710	-7.41	20240813	15100	20.86	20240725	19710	-7.41	20240813	12070	51.20	20231020	0.95	N	069080	500	176 억	10475276	N	N	915	N	N
21	20240828	130617	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18150	320	2	1.79	2484670630	138385	127.08	17830	18360	17450	23150	12490	17830	17954.77	29.97	14258	18416	18122	17946	17652	17476	18035	17565	177	5320	500	13190	10	1	34950884	6344	11.03	0.90	12	0.40	1646.00	20086.00	19710	20240813	-7.91	12070	20231020	50.37	19710	-7.91	20240813	15100	20.20	20240725	19710	-7.91	20240813	12070	50.37	20231020	0.95	N	069080	500	176 억	10475276	N	N	915	N	N
22	20240828	120615	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18050	220	2	1.23	2199074730	122629	112.61	17830	18360	17450	23150	12490	17830	17932.75	29.97	9767	18416	18122	17946	17652	17476	18035	17565	177	5320	500	13190	10	1	34950884	6309	10.97	0.90	12	0.35	1646.00	20086.00	19710	20240813	-8.42	12070	20231020	49.54	19710	-8.42	20240813	15100	19.54	20240725	19710	-8.42	20240813	12070	49.54	20231020	0.95	N	069080	500	176 억	10475276	N	N	915	N	N
23	20240828	110616	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18070	240	2	1.35	1847224290	103158	94.73	17830	18360	17450	23150	12490	17830	17906.75	29.97	12108	18416	18122	17946	17652	17476	18035	17565	177	5320	500	13190	10	1	34950884	6316	10.98	0.90	12	0.30	1646.00	20086.00	19710	20240813	-8.32	12070	20231020	49.71	19710	-8.32	20240813	15100	19.67	20240725	19710	-8.32	20240813	12070	49.71	20231020	0.95	N	069080	500	176 억	10475276	N	N	915	N	N
24	20240828	100640	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18290	460	2	2.58	1198464170	67269	61.78	17830	18360	17450	23150	12490	17830	17815.99	29.97	15983	18416	18122	17946	17652	17476	18035	17565	177	5320	500	13190	10	1	34950884	6393	11.11	0.91	12	0.19	1646.00	20086.00	19710	20240813	-7.20	12070	20231020	51.53	19710	-7.20	20240813	15100	21.13	20240725	19710	-7.20	20240813	12070	51.53	20231020	0.95	N	069080	500	176 억	10475276	N	N	915	N	N
25	20240828	090626	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17730	-100	5	-0.56	287997820	16297	14.97	17830	18100	17510	23150	12490	17830	17671.81	29.97	5498	18416	18122	17946	17652	17476	18035	17565	177	5320	500	13190	10	1	34950884	6197	10.77	0.88	12	0.05	1646.00	20086.00	19710	20240813	-10.05	12070	20231020	46.89	19710	-10.05	20240813	15100	17.42	20240725	19710	-10.05	20240813	12070	46.89	20231020	0.95	N	069080	500	176 억	10475276	N	N	915	N	N
26	20240827	160614	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17830	-320	5	-1.76	1954327480	108776	82.87	18150	18240	17770	23550	12710	18150	17966.56	29.97	10025	18996	18572	18226	17802	17456	18400	17630	177	5400	500	13430	10	1	34950884	6232	10.83	0.89	12	0.31	1646.00	20086.00	19710	20240813	-9.54	12070	20231020	47.72	19710	-9.54	20240813	15100	18.08	20240725	19710	-9.54	20240813	12070	47.72	20231020	0.94	N	069080	500	176 억	10475889	N	N	915	N	N
27	20240827	150616	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17850	-300	5	-1.65	1783697730	99201	75.57	18150	18240	17770	23550	12710	18150	17980.64	29.97	7213	18996	18572	18226	17802	17456	18400	17630	177	5400	500	13430	10	1	34950884	6239	10.84	0.89	12	0.28	1646.00	20086.00	19710	20240813	-9.44	12070	20231020	47.89	19710	-9.44	20240813	15100	18.21	20240725	19710	-9.44	20240813	12070	47.89	20231020	0.94	N	069080	500	176 억	10475889	N	N	1548	N	N
28	20240827	140618	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17870	-280	5	-1.54	1421604590	78945	60.14	18150	18240	17770	23550	12710	18150	18007.53	29.97	-1076	18996	18572	18226	17802	17456	18400	17630	177	5400	500	13430	10	1	34950884	6246	10.86	0.89	12	0.23	1646.00	20086.00	19710	20240813	-9.34	12070	20231020	48.05	19710	-9.34	20240813	15100	18.34	20240725	19710	-9.34	20240813	12070	48.05	20231020	0.94	N	069080	500	176 억	10475889	N	N	1548	N	N
29	20240827	130621	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18000	-150	5	-0.83	978113870	54168	41.27	18150	18240	17900	23550	12710	18150	18057.04	29.97	-5701	18996	18572	18226	17802	17456	18400	17630	177	5400	500	13430	10	1	34950884	6291	10.94	0.90	12	0.15	1646.00	20086.00	19710	20240813	-8.68	12070	20231020	49.13	19710	-8.68	20240813	15100	19.21	20240725	19710	-8.68	20240813	12070	49.13	20231020	0.94	N	069080	500	176 억	10475889	N	N	1548	N	N
30	20240827	120623	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18050	-100	5	-0.55	857212110	47463	36.16	18150	18240	17900	23550	12710	18150	18060.64	29.97	-3407	18996	18572	18226	17802	17456	18400	17630	177	5400	500	13430	10	1	34950884	6309	10.97	0.90	12	0.14	1646.00	20086.00	19710	20240813	-8.42	12070	20231020	49.54	19710	-8.42	20240813	15100	19.54	20240725	19710	-8.42	20240813	12070	49.54	20231020	0.94	N	069080	500	176 억	10475889	N	N	1548	N	N
31	20240827	110619	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18030	-120	5	-0.66	763240390	42253	32.19	18150	18240	17900	23550	12710	18150	18063.57	29.97	-3825	18996	18572	18226	17802	17456	18400	17630	177	5400	500	13430	10	1	34950884	6302	10.95	0.90	12	0.12	1646.00	20086.00	19710	20240813	-8.52	12070	20231020	49.38	19710	-8.52	20240813	15100	19.40	20240725	19710	-8.52	20240813	12070	49.38	20231020	0.94	N	069080	500	176 억	10475889	N	N	1548	N	N
32	20240827	100617	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18050	-100	5	-0.55	601725430	33307	25.37	18150	18240	17900	23550	12710	18150	18066.03	29.97	-3331	18996	18572	18226	17802	17456	18400	17630	177	5400	500	13430	10	1	34950884	6309	10.97	0.90	12	0.10	1646.00	20086.00	19710	20240813	-8.42	12070	20231020	49.54	19710	-8.42	20240813	15100	19.54	20240725	19710	-8.42	20240813	12070	49.54	20231020	0.94	N	069080	500	176 억	10475889	N	N	1548	N	N
33	20240827	090616	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18230	80	2	0.44	52724220	2917	2.22	18150	18240	18040	23550	12710	18150	18074.76	29.97	1596	18996	18572	18226	17802	17456	18400	17630	177	5400	500	13430	10	1	34950884	6372	11.08	0.91	12	0.01	1646.00	20086.00	19710	20240813	-7.51	12070	20231020	51.04	19710	-7.51	20240813	15100	20.73	20240725	19710	-7.51	20240813	12070	51.04	20231020	0.94	N	069080	500	176 억	10475889	N	N	1548	N	N
34	20240826	160609	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18150	-290	5	-1.57	2356348990	129685	118.62	18640	18650	17880	23950	12910	18440	18169.71	29.97	18074	19060	18750	18490	18180	17920	18905	18335	177	5510	500	13640	10	1	34950884	6344	11.03	0.90	12	0.37	1646.00	20086.00	19710	20240813	-7.91	12070	20231020	50.37	19710	-7.91	20240813	15100	20.20	20240725	19710	-7.91	20240813	12070	50.37	20231020	0.95	N	069080	500	176 억	10473437	N	N	1548	N	N
35	20240826	150613	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18070	-370	5	-2.01	2274030050	125144	114.46	18640	18650	17880	23950	12910	18440	18171.18	29.97	16332	19060	18750	18490	18180	17920	18905	18335	177	5510	500	13640	10	1	34950884	6316	10.98	0.90	12	0.36	1646.00	20086.00	19710	20240813	-8.32	12070	20231020	49.71	19710	-8.32	20240813	15100	19.67	20240725	19710	-8.32	20240813	12070	49.71	20231020	0.95	N	069080	500	176 억	10473437	N	N	46	N	N
36	20240826	140616	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17910	-530	5	-2.87	1753215030	96189	87.98	18640	18650	17890	23950	12910	18440	18226.64	29.97	5762	19060	18750	18490	18180	17920	18905	18335	177	5510	500	13640	10	1	34950884	6260	10.88	0.89	12	0.28	1646.00	20086.00	19710	20240813	-9.13	12070	20231020	48.38	19710	-9.13	20240813	15100	18.61	20240725	19710	-9.13	20240813	12070	48.38	20231020	0.95	N	069080	500	176 억	10473437	N	N	46	N	N
37	20240826	130619	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18300	-140	5	-0.76	868177890	47350	43.31	18640	18650	18260	23950	12910	18440	18335.20	29.97	10236	19060	18750	18490	18180	17920	18905	18335	177	5510	500	13640	10	1	34950884	6396	11.12	0.91	12	0.14	1646.00	20086.00	19710	20240813	-7.15	12070	20231020	51.62	19710	-7.15	20240813	15100	21.19	20240725	19710	-7.15	20240813	12070	51.62	20231020	0.95	N	069080	500	176 억	10473437	N	N	46	N	N
38	20240826	120613	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18310	-130	5	-0.70	812066550	44285	40.51	18640	18650	18260	23950	12910	18440	18337.15	29.97	10579	19060	18750	18490	18180	17920	18905	18335	177	5510	500	13640	10	1	34950884	6400	11.12	0.91	12	0.13	1646.00	20086.00	19710	20240813	-7.10	12070	20231020	51.70	19710	-7.10	20240813	15100	21.26	20240725	19710	-7.10	20240813	12070	51.70	20231020	0.95	N	069080	500	176 억	10473437	N	N	46	N	N
39	20240826	110613	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18310	-130	5	-0.70	729790180	39793	36.40	18640	18650	18260	23950	12910	18440	18339.52	29.97	9097	19060	18750	18490	18180	17920	18905	18335	177	5510	500	13640	10	1	34950884	6400	11.12	0.91	12	0.11	1646.00	20086.00	19710	20240813	-7.10	12070	20231020	51.70	19710	-7.10	20240813	15100	21.26	20240725	19710	-7.10	20240813	12070	51.70	20231020	0.95	N	069080	500	176 억	10473437	N	N	46	N	N
40	20240826	100616	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18280	-160	5	-0.87	504347810	27482	25.14	18640	18650	18260	23950	12910	18440	18351.75	29.97	5358	19060	18750	18490	18180	17920	18905	18335	177	5510	500	13640	10	1	34950884	6389	11.11	0.91	12	0.08	1646.00	20086.00	19710	20240813	-7.26	12070	20231020	51.45	19710	-7.26	20240813	15100	21.06	20240725	19710	-7.26	20240813	12070	51.45	20231020	0.95	N	069080	500	176 억	10473437	N	N	46	N	N
41	20240826	090614	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18370	-70	5	-0.38	45619670	2463	2.25	18640	18650	18350	23950	12910	18440	18523.97	29.97	-792	19060	18750	18490	18180	17920	18905	18335	177	5510	500	13640	10	1	34950884	6420	11.16	0.91	12	0.01	1646.00	20086.00	19710	20240813	-6.80	12070	20231020	52.20	19710	-6.80	20240813	15100	21.66	20240725	19710	-6.80	20240813	12070	52.20	20231020	0.95	N	069080	500	176 억	10473437	N	N	46	N	N
42	20240823	160611	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18440	-150	5	-0.81	2008190750	108658	91.74	18410	18800	18230	24150	13020	18590	18481.76	30.03	-5966	19450	19020	18790	18360	18130	18905	18245	177	5560	500	13750	10	1	34950884	6445	11.20	0.92	12	0.31	1646.00	20086.00	19710	20240813	-6.44	12070	20231020	52.78	19710	-6.44	20240813	15100	22.12	20240725	19710	-6.44	20240813	12070	52.78	20231020	0.97	N	069080	500	176 억	10496203	N	N	46	N	N
43	20240823	150615	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18370	-220	5	-1.18	1927822570	104293	88.06	18410	18800	18230	24150	13020	18590	18484.68	30.03	-7089	19450	19020	18790	18360	18130	18905	18245	177	5560	500	13750	10	1	34950884	6420	11.16	0.91	12	0.30	1646.00	20086.00	19710	20240813	-6.80	12070	20231020	52.20	19710	-6.80	20240813	15100	21.66	20240725	19710	-6.80	20240813	12070	52.20	20231020	0.97	N	069080	500	176 억	10496203	N	N	2684	N	N
44	20240823	140614	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18310	-280	5	-1.51	1716788900	92787	78.34	18410	18800	18230	24150	13020	18590	18502.47	30.03	-7555	19450	19020	18790	18360	18130	18905	18245	177	5560	500	13750	10	1	34950884	6400	11.12	0.91	12	0.27	1646.00	20086.00	19710	20240813	-7.10	12070	20231020	51.70	19710	-7.10	20240813	15100	21.26	20240725	19710	-7.10	20240813	12070	51.70	20231020	0.97	N	069080	500	176 억	10496203	N	N	2684	N	N
45	20240823	130614	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18370	-220	5	-1.18	1405419760	75787	63.99	18410	18800	18260	24150	13020	18590	18544.34	30.03	822	19450	19020	18790	18360	18130	18905	18245	177	5560	500	13750	10	1	34950884	6420	11.16	0.91	12	0.22	1646.00	20086.00	19710	20240813	-6.80	12070	20231020	52.20	19710	-6.80	20240813	15100	21.66	20240725	19710	-6.80	20240813	12070	52.20	20231020	0.97	N	069080	500	176 억	10496203	N	N	2684	N	N
46	20240823	120612	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18420	-170	5	-0.91	1203493260	64810	54.72	18410	18800	18260	24150	13020	18590	18569.56	30.03	1197	19450	19020	18790	18360	18130	18905	18245	177	5560	500	13750	10	1	34950884	6438	11.19	0.92	12	0.19	1646.00	20086.00	19710	20240813	-6.54	12070	20231020	52.61	19710	-6.54	20240813	15100	21.99	20240725	19710	-6.54	20240813	12070	52.61	20231020	0.97	N	069080	500	176 억	10496203	N	N	2684	N	N
47	20240823	110613	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18620	30	2	0.16	986200740	53094	44.83	18410	18800	18260	24150	13020	18590	18574.62	30.03	5171	19450	19020	18790	18360	18130	18905	18245	177	5560	500	13750	10	1	34950884	6508	11.31	0.93	12	0.15	1646.00	20086.00	19710	20240813	-5.53	12070	20231020	54.27	19710	-5.53	20240813	15100	23.31	20240725	19710	-5.53	20240813	12070	54.27	20231020	0.97	N	069080	500	176 억	10496203	N	N	2684	N	N
48	20240823	100613	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18730	140	2	0.75	614215990	33131	27.97	18410	18800	18260	24150	13020	18590	18539.01	30.03	3946	19450	19020	18790	18360	18130	18905	18245	177	5560	500	13750	10	1	34950884	6546	11.38	0.93	12	0.09	1646.00	20086.00	19710	20240813	-4.97	12070	20231020	55.18	19710	-4.97	20240813	15100	24.04	20240725	19710	-4.97	20240813	12070	55.18	20231020	0.97	N	069080	500	176 억	10496203	N	N	2684	N	N
49	20240823	090615	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18440	-150	5	-0.81	65598100	3568	3.01	18410	18590	18260	24150	13020	18590	18385.12	30.03	253	19450	19020	18790	18360	18130	18905	18245	177	5560	500	13750	10	1	34950884	6445	11.20	0.92	12	0.01	1646.00	20086.00	19710	20240813	-6.44	12070	20231020	52.78	19710	-6.44	20240813	15100	22.12	20240725	19710	-6.44	20240813	12070	52.78	20231020	0.97	N	069080	500	176 억	10496203	N	N	2684	N	N
50	20240822	160610	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18590	-170	5	-0.91	2210101550	117298	116.61	18620	19220	18560	24350	13140	18760	18842.46	30.03	-2239	19320	19040	18620	18340	17920	19180	18480	177	5590	500	13880	10	1	34950884	6497	11.29	0.93	12	0.34	1646.00	20086.00	19710	20240813	-5.68	12070	20231020	54.02	19710	-5.68	20240813	15100	23.11	20240725	19710	-5.68	20240813	12070	54.02	20231020	0.95	N	069080	500	176 억	10496327	N	N	2684	N	N
51	20240822	150615	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18630	-130	5	-0.69	2082792010	110460	109.82	18620	19220	18560	24350	13140	18760	18855.62	30.03	-1353	19320	19040	18620	18340	17920	19180	18480	177	5590	500	13880	10	1	34950884	6511	11.32	0.93	12	0.32	1646.00	20086.00	19710	20240813	-5.48	12070	20231020	54.35	19710	-5.48	20240813	15100	23.38	20240725	19710	-5.48	20240813	12070	54.35	20231020	0.95	N	069080	500	176 억	10496327	N	N	779	N	N
52	20240822	140616	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18750	-10	5	-0.05	1883062000	99758	99.18	18620	19220	18610	24350	13140	18760	18876.30	30.03	807	19320	19040	18620	18340	17920	19180	18480	177	5590	500	13880	10	1	34950884	6553	11.39	0.93	12	0.29	1646.00	20086.00	19710	20240813	-4.87	12070	20231020	55.34	19710	-4.87	20240813	15100	24.17	20240725	19710	-4.87	20240813	12070	55.34	20231020	0.95	N	069080	500	176 억	10496327	N	N	779	N	N
53	20240822	130615	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18700	-60	5	-0.32	1731081650	91640	91.11	18620	19220	18610	24350	13140	18760	18890.02	30.03	1306	19320	19040	18620	18340	17920	19180	18480	177	5590	500	13880	10	1	34950884	6536	11.36	0.93	12	0.26	1646.00	20086.00	19710	20240813	-5.12	12070	20231020	54.93	19710	-5.12	20240813	15100	23.84	20240725	19710	-5.12	20240813	12070	54.93	20231020	0.95	N	069080	500	176 억	10496327	N	N	779	N	N
54	20240822	120618	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18760	0	3	0.00	1572080270	83128	82.64	18620	19220	18610	24350	13140	18760	18911.56	30.03	3486	19320	19040	18620	18340	17920	19180	18480	177	5590	500	13880	10	1	34950884	6557	11.40	0.93	12	0.24	1646.00	20086.00	19710	20240813	-4.82	12070	20231020	55.43	19710	-4.82	20240813	15100	24.24	20240725	19710	-4.82	20240813	12070	55.43	20231020	0.95	N	069080	500	176 억	10496327	N	N	779	N	N
55	20240822	110611	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18840	80	2	0.43	1421337120	75088	74.65	18620	19220	18610	24350	13140	18760	18928.95	30.03	3981	19320	19040	18620	18340	17920	19180	18480	177	5590	500	13880	10	1	34950884	6585	11.45	0.94	12	0.21	1646.00	20086.00	19710	20240813	-4.41	12070	20231020	56.09	19710	-4.41	20240813	15100	24.77	20240725	19710	-4.41	20240813	12070	56.09	20231020	0.95	N	069080	500	176 억	10496327	N	N	779	N	N
56	20240822	100611	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18840	80	2	0.43	1194404650	63044	62.68	18620	19220	18610	24350	13140	18760	18945.57	30.03	6030	19320	19040	18620	18340	17920	19180	18480	177	5590	500	13880	10	1	34950884	6585	11.45	0.94	12	0.18	1646.00	20086.00	19710	20240813	-4.41	12070	20231020	56.09	19710	-4.41	20240813	15100	24.77	20240725	19710	-4.41	20240813	12070	56.09	20231020	0.95	N	069080	500	176 억	10496327	N	N	779	N	N
57	20240822	090613	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19110	350	2	1.87	195627560	10348	10.29	18620	19190	18610	24350	13140	18760	18904.87	30.03	3776	19320	19040	18620	18340	17920	19180	18480	177	5590	500	13880	10	1	34950884	6679	11.61	0.95	12	0.03	1646.00	20086.00	19710	20240813	-3.04	12070	20231020	58.33	19710	-3.04	20240813	15100	26.56	20240725	19710	-3.04	20240813	12070	58.33	20231020	0.95	N	069080	500	176 억	10496327	N	N	779	N	N
58	20240821	160609	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18760	160	2	0.86	1869251200	99987	94.53	18500	18900	18200	24150	13020	18600	18694.92	30.04	-4989	19100	18850	18680	18430	18260	18765	18345	177	5550	500	13760	10	1	34950884	6557	11.40	0.93	12	0.29	1646.00	20086.00	19710	20240813	-4.82	12070	20231020	55.43	19710	-4.82	20240813	15100	24.24	20240725	19710	-4.82	20240813	12070	55.43	20231020	0.97	N	069080	500	176 억	10500843	N	N	779	N	N
59	20240821	150615	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18700	100	2	0.54	1733625200	92745	87.68	18500	18900	18200	24150	13020	18600	18692.38	30.04	-4648	19100	18850	18680	18430	18260	18765	18345	177	5550	500	13760	10	1	34950884	6536	11.36	0.93	12	0.27	1646.00	20086.00	19710	20240813	-5.12	12070	20231020	54.93	19710	-5.12	20240813	15100	23.84	20240725	19710	-5.12	20240813	12070	54.93	20231020	0.97	N	069080	500	176 억	10500843	N	N	829	N	N
60	20240821	140612	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18690	90	2	0.48	1443400840	77222	73.01	18500	18900	18200	24150	13020	18600	18691.58	30.04	-2433	19100	18850	18680	18430	18260	18765	18345	177	5550	500	13760	10	1	34950884	6532	11.35	0.93	12	0.22	1646.00	20086.00	19710	20240813	-5.18	12070	20231020	54.85	19710	-5.18	20240813	15100	23.77	20240725	19710	-5.18	20240813	12070	54.85	20231020	0.97	N	069080	500	176 억	10500843	N	N	829	N	N
61	20240821	130617	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18680	80	2	0.43	1300619500	69608	65.81	18500	18900	18200	24150	13020	18600	18684.91	30.04	-822	19100	18850	18680	18430	18260	18765	18345	177	5550	500	13760	10	1	34950884	6529	11.35	0.93	12	0.20	1646.00	20086.00	19710	20240813	-5.23	12070	20231020	54.76	19710	-5.23	20240813	15100	23.71	20240725	19710	-5.23	20240813	12070	54.76	20231020	0.97	N	069080	500	176 억	10500843	N	N	829	N	N
62	20240821	120617	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18770	170	2	0.91	1200002650	64229	60.72	18500	18900	18200	24150	13020	18600	18683.19	30.04	282	19100	18850	18680	18430	18260	18765	18345	177	5550	500	13760	10	1	34950884	6560	11.40	0.93	12	0.18	1646.00	20086.00	19710	20240813	-4.77	12070	20231020	55.51	19710	-4.77	20240813	15100	24.30	20240725	19710	-4.77	20240813	12070	55.51	20231020	0.97	N	069080	500	176 억	10500843	N	N	829	N	N
63	20240821	110611	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18840	240	2	1.29	1051421290	56318	53.24	18500	18900	18200	24150	13020	18600	18669.36	30.04	2870	19100	18850	18680	18430	18260	18765	18345	177	5550	500	13760	10	1	34950884	6585	11.45	0.94	12	0.16	1646.00	20086.00	19710	20240813	-4.41	12070	20231020	56.09	19710	-4.41	20240813	15100	24.77	20240725	19710	-4.41	20240813	12070	56.09	20231020	0.97	N	069080	500	176 억	10500843	N	N	829	N	N
64	20240821	100618	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18810	210	2	1.13	706257950	37966	35.89	18500	18840	18200	24150	13020	18600	18602.38	30.04	2812	19100	18850	18680	18430	18260	18765	18345	177	5550	500	13760	10	1	34950884	6574	11.43	0.94	12	0.11	1646.00	20086.00	19710	20240813	-4.57	12070	20231020	55.84	19710	-4.57	20240813	15100	24.57	20240725	19710	-4.57	20240813	12070	55.84	20231020	0.97	N	069080	500	176 억	10500843	N	N	829	N	N
65	20240821	090611	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18590	-10	5	-0.05	164672060	8956	8.47	18500	18610	18200	24150	13020	18600	18386.79	30.04	-490	19100	18850	18680	18430	18260	18765	18345	177	5550	500	13760	10	1	34950884	6497	11.29	0.93	12	0.03	1646.00	20086.00	19710	20240813	-5.68	12070	20231020	54.02	19710	-5.68	20240813	15100	23.11	20240725	19710	-5.68	20240813	12070	54.02	20231020	0.97	N	069080	500	176 억	10500843	N	N	829	N	N
66	20240820	160604	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18600	-280	5	-1.48	1948136140	104510	48.44	18890	18930	18510	24500	13220	18880	18640.68	30.07	-9418	20086	19482	19066	18462	18046	19785	18765	177	5620	500	13970	10	1	34950884	6501	11.30	0.93	12	0.30	1646.00	20086.00	19710	20240813	-5.63	12070	20231020	54.10	19710	-5.63	20240813	15100	23.18	20240725	19710	-5.63	20240813	12070	54.10	20231020	0.96	N	069080	500	176 억	10509408	N	N	829	N	N
67	20240820	150612	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18620	-260	5	-1.38	1818603910	97545	45.21	18890	18930	18510	24500	13220	18880	18643.74	30.07	-8866	20086	19482	19066	18462	18046	19785	18765	177	5620	500	13970	10	1	34950884	6508	11.31	0.93	12	0.28	1646.00	20086.00	19710	20240813	-5.53	12070	20231020	54.27	19710	-5.53	20240813	15100	23.31	20240725	19710	-5.53	20240813	12070	54.27	20231020	0.96	N	069080	500	176 억	10509408	N	N	979	N	N
68	20240820	140610	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18520	-360	5	-1.91	1557454300	83538	38.72	18890	18930	18510	24500	13220	18880	18643.66	30.07	-5840	20086	19482	19066	18462	18046	19785	18765	177	5620	500	13970	10	1	34950884	6473	11.25	0.92	12	0.24	1646.00	20086.00	19710	20240813	-6.04	12070	20231020	53.44	19710	-6.04	20240813	15100	22.65	20240725	19710	-6.04	20240813	12070	53.44	20231020	0.96	N	069080	500	176 억	10509408	N	N	979	N	N
69	20240820	130611	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18550	-330	5	-1.75	1396772250	74874	34.70	18890	18930	18510	24500	13220	18880	18654.97	30.07	-5298	20086	19482	19066	18462	18046	19785	18765	177	5620	500	13970	10	1	34950884	6483	11.27	0.92	12	0.21	1646.00	20086.00	19710	20240813	-5.89	12070	20231020	53.69	19710	-5.89	20240813	15100	22.85	20240725	19710	-5.89	20240813	12070	53.69	20231020	0.96	N	069080	500	176 억	10509408	N	N	979	N	N
70	20240820	120611	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18640	-240	5	-1.27	1143392030	61247	28.39	18890	18930	18510	24500	13220	18880	18668.54	30.07	-4547	20086	19482	19066	18462	18046	19785	18765	177	5620	500	13970	10	1	34950884	6515	11.32	0.93	12	0.18	1646.00	20086.00	19710	20240813	-5.43	12070	20231020	54.43	19710	-5.43	20240813	15100	23.44	20240725	19710	-5.43	20240813	12070	54.43	20231020	0.96	N	069080	500	176 억	10509408	N	N	979	N	N
71	20240820	110608	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18630	-250	5	-1.32	1046152370	56032	25.97	18890	18930	18510	24500	13220	18880	18670.62	30.07	-4708	20086	19482	19066	18462	18046	19785	18765	177	5620	500	13970	10	1	34950884	6511	11.32	0.93	12	0.16	1646.00	20086.00	19710	20240813	-5.48	12070	20231020	54.35	19710	-5.48	20240813	15100	23.38	20240725	19710	-5.48	20240813	12070	54.35	20231020	0.96	N	069080	500	176 억	10509408	N	N	979	N	N
72	20240820	100606	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18630	-250	5	-1.32	692142680	36967	17.13	18890	18930	18570	24500	13220	18880	18723.26	30.07	-4817	20086	19482	19066	18462	18046	19785	18765	177	5620	500	13970	10	1	34950884	6511	11.32	0.93	12	0.11	1646.00	20086.00	19710	20240813	-5.48	12070	20231020	54.35	19710	-5.48	20240813	15100	23.38	20240725	19710	-5.48	20240813	12070	54.35	20231020	0.96	N	069080	500	176 억	10509408	N	N	979	N	N
73	20240820	090608	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18690	-190	5	-1.01	208026230	11065	5.13	18890	18930	18660	24500	13220	18880	18800.38	30.07	-4421	20086	19482	19066	18462	18046	19785	18765	177	5620	500	13970	10	1	34950884	6532	11.35	0.93	12	0.03	1646.00	20086.00	19710	20240813	-5.18	12070	20231020	54.85	19710	-5.18	20240813	15100	23.77	20240725	19710	-5.18	20240813	12070	54.85	20231020	0.96	N	069080	500	176 억	10509408	N	N	979	N	N
74	20240819	160601	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18880	-230	5	-1.20	4107499650	214972	84.95	18850	19670	18650	24800	13380	19110	19107.14	30.10	-9013	19696	19402	18956	18662	18216	19550	18810	177	5690	500	14140	10	1	34950884	6599	11.47	0.94	12	0.62	1646.00	20086.00	19710	20240813	-4.21	12070	20231020	56.42	19710	-4.21	20240813	15100	25.03	20240725	19710	-4.21	20240813	12070	56.42	20231020	0.94	N	069080	500	176 억	10521441	N	N	979	N	N
75	20240819	150605	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18800	-310	5	-1.62	3952384750	206727	81.69	18850	19670	18650	24800	13380	19110	19118.86	30.10	-9478	19696	19402	18956	18662	18216	19550	18810	177	5690	500	14140	10	1	34950884	6571	11.42	0.94	12	0.59	1646.00	20086.00	19710	20240813	-4.62	12070	20231020	55.76	19710	-4.62	20240813	15100	24.50	20240725	19710	-4.62	20240813	12070	55.76	20231020	0.94	N	069080	500	176 억	10521441	N	N	3659	N	N
76	20240819	140606	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18870	-240	5	-1.26	3126615110	162813	64.34	18850	19670	18840	24800	13380	19110	19203.73	30.10	-10009	19696	19402	18956	18662	18216	19550	18810	177	5690	500	14140	10	1	34950884	6595	11.46	0.94	12	0.47	1646.00	20086.00	19710	20240813	-4.26	12070	20231020	56.34	19710	-4.26	20240813	15100	24.97	20240725	19710	-4.26	20240813	12070	56.34	20231020	0.94	N	069080	500	176 억	10521441	N	N	3659	N	N
77	20240819	130604	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19060	-50	5	-0.26	2723888970	141545	55.94	18850	19670	18840	24800	13380	19110	19243.99	30.10	-2840	19696	19402	18956	18662	18216	19550	18810	177	5690	500	14140	10	1	34950884	6662	11.58	0.95	12	0.40	1646.00	20086.00	19710	20240813	-3.30	12070	20231020	57.91	19710	-3.30	20240813	15100	26.23	20240725	19710	-3.30	20240813	12070	57.91	20231020	0.94	N	069080	500	176 억	10521441	N	N	3659	N	N
78	20240819	120604	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19100	-10	5	-0.05	2542571130	132049	52.18	18850	19670	18840	24800	13380	19110	19254.77	30.10	-18	19696	19402	18956	18662	18216	19550	18810	177	5690	500	14140	10	1	34950884	6676	11.60	0.95	12	0.38	1646.00	20086.00	19710	20240813	-3.09	12070	20231020	58.24	19710	-3.09	20240813	15100	26.49	20240725	19710	-3.09	20240813	12070	58.24	20231020	0.94	N	069080	500	176 억	10521441	N	N	3659	N	N
79	20240819	110606	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19160	50	2	0.26	2143312260	111066	43.89	18850	19670	18840	24800	13380	19110	19297.67	30.10	5235	19696	19402	18956	18662	18216	19550	18810	177	5690	500	14140	10	1	34950884	6697	11.64	0.95	12	0.32	1646.00	20086.00	19710	20240813	-2.79	12070	20231020	58.74	19710	-2.79	20240813	15100	26.89	20240725	19710	-2.79	20240813	12070	58.74	20231020	0.94	N	069080	500	176 억	10521441	N	N	3659	N	N
80	20240819	100606	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19220	110	2	0.58	1821745320	94327	37.28	18850	19670	18840	24800	13380	19110	19313.11	30.10	6735	19696	19402	18956	18662	18216	19550	18810	177	5690	500	14140	10	1	34950884	6718	11.68	0.96	12	0.27	1646.00	20086.00	19710	20240813	-2.49	12070	20231020	59.24	19710	-2.49	20240813	15100	27.28	20240725	19710	-2.49	20240813	12070	59.24	20231020	0.94	N	069080	500	176 억	10521441	N	N	3659	N	N
81	20240819	090605	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19200	90	2	0.47	236571070	12368	4.89	18850	19290	18840	24800	13380	19110	19127.69	30.10	-465	19696	19402	18956	18662	18216	19550	18810	177	5690	500	14140	10	1	34950884	6711	11.66	0.96	12	0.04	1646.00	20086.00	19710	20240813	-2.59	12070	20231020	59.07	19710	-2.59	20240813	15100	27.15	20240725	19710	-2.59	20240813	12070	59.07	20231020	0.94	N	069080	500	176 억	10521441	N	N	3659	N	N
82	20240816	160600	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19110	190	2	1.00	4714150470	249754	23.94	18940	19250	18510	24550	13250	18920	18874.71	30.17	-24725	20160	19540	18980	18360	17800	19260	18080	177	5630	500	14000	10	1	34950884	6679	11.61	0.95	12	0.71	1646.00	20086.00	19710	20240813	-3.04	12070	20231020	58.33	19710	-3.04	20240813	15100	26.56	20240725	19710	-3.04	20240813	12070	58.33	20231020	0.98	N	069080	500	176 억	10543595	N	N	3659	N	N
83	20240816	150602	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19110	190	2	1.00	4372629910	231896	22.23	18940	19250	18510	24550	13250	18920	18855.99	30.17	-23204	20160	19540	18980	18360	17800	19260	18080	177	5630	500	14000	10	1	34950884	6679	11.61	0.95	12	0.66	1646.00	20086.00	19710	20240813	-3.04	12070	20231020	58.33	19710	-3.04	20240813	15100	26.56	20240725	19710	-3.04	20240813	12070	58.33	20231020	0.98	N	069080	500	176 억	10543595	N	N	254608	N	N
84	20240816	140605	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19110	190	2	1.00	3850427120	204539	19.60	18940	19250	18510	24550	13250	18920	18824.90	30.17	-19976	20160	19540	18980	18360	17800	19260	18080	177	5630	500	14000	10	1	34950884	6679	11.61	0.95	12	0.59	1646.00	20086.00	19710	20240813	-3.04	12070	20231020	58.33	19710	-3.04	20240813	15100	26.56	20240725	19710	-3.04	20240813	12070	58.33	20231020	0.98	N	069080	500	176 억	10543595	N	N	254608	N	N
85	20240816	130606	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19030	110	2	0.58	3138965910	167326	16.04	18940	19070	18510	24550	13250	18920	18759.57	30.17	-12562	20160	19540	18980	18360	17800	19260	18080	177	5630	500	14000	10	1	34950884	6651	11.56	0.95	12	0.48	1646.00	20086.00	19710	20240813	-3.45	12070	20231020	57.66	19710	-3.45	20240813	15100	26.03	20240725	19710	-3.45	20240813	12070	57.66	20231020	0.98	N	069080	500	176 억	10543595	N	N	254608	N	N
86	20240816	120602	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18880	-40	5	-0.21	2710225210	144701	13.87	18940	19030	18510	24550	13250	18920	18729.81	30.17	-10911	20160	19540	18980	18360	17800	19260	18080	177	5630	500	14000	10	1	34950884	6599	11.47	0.94	12	0.41	1646.00	20086.00	19710	20240813	-4.21	12070	20231020	56.42	19710	-4.21	20240813	15100	25.03	20240725	19710	-4.21	20240813	12070	56.42	20231020	0.98	N	069080	500	176 억	10543595	N	N	254608	N	N
87	20240816	110606	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18890	-30	5	-0.16	2367621050	126533	12.13	18940	19030	18510	24550	13250	18920	18711.46	30.17	-7362	20160	19540	18980	18360	17800	19260	18080	177	5630	500	14000	10	1	34950884	6602	11.48	0.94	12	0.36	1646.00	20086.00	19710	20240813	-4.16	12070	20231020	56.50	19710	-4.16	20240813	15100	25.10	20240725	19710	-4.16	20240813	12070	56.50	20231020	0.98	N	069080	500	176 억	10543595	N	N	254608	N	N
88	20240816	100602	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18680	-240	5	-1.27	1830237620	98006	9.39	18940	19030	18510	24550	13250	18920	18674.71	30.17	-1409	20160	19540	18980	18360	17800	19260	18080	177	5630	500	14000	10	1	34950884	6529	11.35	0.93	12	0.28	1646.00	20086.00	19710	20240813	-5.23	12070	20231020	54.76	19710	-5.23	20240813	15100	23.71	20240725	19710	-5.23	20240813	12070	54.76	20231020	0.98	N	069080	500	176 억	10543595	N	N	254608	N	N
89	20240816	090603	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18630	-290	5	-1.53	596049120	31709	3.04	18940	19030	18600	24550	13250	18920	18797.41	30.17	7503	20160	19540	18980	18360	17800	19260	18080	177	5630	500	14000	10	1	34950884	6511	11.32	0.93	12	0.09	1646.00	20086.00	19710	20240813	-5.48	12070	20231020	54.35	19710	-5.48	20240813	15100	23.38	20240725	19710	-5.48	20240813	12070	54.35	20231020	0.98	N	069080	500	176 억	10543595	N	N	254608	N	N
90	20240814	160603	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18920	-550	5	-2.82	19736760840	1040131	55.96	19130	19600	18420	25300	13630	19470	18974.79	30.60	184732	20790	20130	19050	18390	17310	20460	18720	177	5830	500	14400	10	1	34950884	6613	11.49	0.94	12	2.98	1646.00	20086.00	19710	20240813	-4.01	12070	20231020	56.75	19710	-4.01	20240813	15100	25.30	20240725	19710	-4.01	20240813	12070	56.75	20231020	0.98	N	069080	500	176 억	10693386	N	N	253124	N	N
91	20240814	150603	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19190	-280	5	-1.44	10601453600	557972	30.02	19130	19600	18420	25300	13630	19470	18998.92	30.60	13892	20790	20130	19050	18390	17310	20460	18720	177	5830	500	14400	10	1	34950884	6707	11.66	0.96	12	1.60	1646.00	20086.00	19710	20240813	-2.64	12070	20231020	58.99	19710	-2.64	20240813	15100	27.09	20240725	19710	-2.64	20240813	12070	58.99	20231020	0.98	N	069080	500	176 억	10693386	N	N	2551	N	N
92	20240814	140608	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	19520	50	2	0.26	8647441000	457478	24.61	19130	19600	18420	25300	13630	19470	18900.87	30.60	6050	20790	20130	19050	18390	17310	20460	18720	177	5830	500	14400	10	1	34950884	6822	11.86	0.97	12	1.31	1646.00	20086.00	19710	20240813	-0.96	12070	20231020	61.72	19710	-0.96	20240813	15100	29.27	20240725	19710	-0.96	20240813	12070	61.72	20231020	0.98	N	069080	500	176 억	10693386	N	N	2551	N	N
93	20240814	130605	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18710	-760	5	-3.90	5894173300	314300	16.91	19130	19170	18420	25300	13630	19470	18750.48	30.60	-42122	20790	20130	19050	18390	17310	20460	18720	177	5830	500	14400	10	1	34950884	6539	11.37	0.93	12	0.90	1646.00	20086.00	19710	20240813	-5.07	12070	20231020	55.01	19710	-5.07	20240813	15100	23.91	20240725	19710	-5.07	20240813	12070	55.01	20231020	0.98	N	069080	500	176 억	10693386	N	N	2551	N	N
94	20240814	120602	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18740	-730	5	-3.75	5452304860	290652	15.64	19130	19170	18420	25300	13630	19470	18755.81	30.60	-46726	20790	20130	19050	18390	17310	20460	18720	177	5830	500	14400	10	1	34950884	6550	11.39	0.93	12	0.83	1646.00	20086.00	19710	20240813	-4.92	12070	20231020	55.26	19710	-4.92	20240813	15100	24.11	20240725	19710	-4.92	20240813	12070	55.26	20231020	0.98	N	069080	500	176 억	10693386	N	N	2551	N	N
95	20240814	110559	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18600	-870	5	-4.47	4390734440	233455	12.56	19130	19170	18530	25300	13630	19470	18804.07	30.60	-38628	20790	20130	19050	18390	17310	20460	18720	177	5830	500	14400	10	1	34950884	6501	11.30	0.93	12	0.67	1646.00	20086.00	19710	20240813	-5.63	12070	20231020	54.10	19710	-5.63	20240813	15100	23.18	20240725	19710	-5.63	20240813	12070	54.10	20231020	0.98	N	069080	500	176 억	10693386	N	N	2551	N	N
96	20240814	100559	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18910	-560	5	-2.88	3281635050	174013	9.36	19130	19170	18600	25300	13630	19470	18854.15	30.60	-9940	20790	20130	19050	18390	17310	20460	18720	177	5830	500	14400	10	1	34950884	6609	11.49	0.94	12	0.50	1646.00	20086.00	19710	20240813	-4.06	12070	20231020	56.67	19710	-4.06	20240813	15100	25.23	20240725	19710	-4.06	20240813	12070	56.67	20231020	0.98	N	069080	500	176 억	10693386	N	N	2551	N	N
97	20240814	090631	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18960	-510	5	-2.62	1018489710	53666	2.89	19130	19170	18720	25300	13630	19470	18966.61	30.60	-3768	20790	20130	19050	18390	17310	20460	18720	177	5830	500	14400	10	1	34950884	6627	11.52	0.94	12	0.15	1646.00	20086.00	19710	20240813	-3.81	12070	20231020	57.08	19710	-3.81	20240813	15100	25.56	20240725	19710	-3.81	20240813	12070	57.08	20231020	0.98	N	069080	500	176 억	10693386	N	N	2551	N	N
98	20240813	160552	55	40.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	40	N	19470	2270	2	13.20	35423374630	1847635	3134.61	18130	19710	17970	22350	12040	17200	19171.77	29.63	340967	17466	17332	17196	17062	16926	17265	16995	177	5150	500	12720	10	1	34950884	6805	11.83	0.97	12	5.29	1646.00	20086.00	19710	20240813	-1.22	12070	20231020	61.31	19710	-1.22	20240813	15100	28.94	20240725	19710	-1.22	20240813	12070	61.31	20231020	1.00	N	069080	500	176 억	10355560	N	N	2551	N	N
99	20240813	150557	55	40.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	40	N	19260	2060	2	11.98	33494052550	1748861	2967.04	18130	19710	17970	22350	12040	17200	19151.92	29.63	341670	17466	17332	17196	17062	16926	17265	16995	177	5150	500	12720	10	1	34950884	6732	11.70	0.96	12	5.00	1646.00	20086.00	19710	20240813	-2.28	12070	20231020	59.57	19710	-2.28	20240813	15100	27.55	20240725	19710	-2.28	20240813	12070	59.57	20231020	1.00	N	069080	500	176 억	10355560	N	N	80	N	N
100	20240813	140558	55	40.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	40	N	19260	2060	2	11.98	30700434240	1604619	2722.32	18130	19710	17970	22350	12040	17200	19132.54	29.63	284355	17466	17332	17196	17062	16926	17265	16995	177	5150	500	12720	10	1	34950884	6732	11.70	0.96	12	4.59	1646.00	20086.00	19710	20240813	-2.28	12070	20231020	59.57	19710	-2.28	20240813	15100	27.55	20240725	19710	-2.28	20240813	12070	59.57	20231020	1.00	N	069080	500	176 억	10355560	N	N	80	N	N
101	20240813	130558	55	40.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	40	N	19440	2240	2	13.02	27119653380	1420246	2409.52	18130	19710	17970	22350	12040	17200	19095.04	29.63	255246	17466	17332	17196	17062	16926	17265	16995	177	5150	500	12720	10	1	34950884	6794	11.81	0.97	12	4.06	1646.00	20086.00	19710	20240813	-1.37	12070	20231020	61.06	19710	-1.37	20240813	15100	28.74	20240725	19710	-1.37	20240813	12070	61.06	20231020	1.00	N	069080	500	176 억	10355560	N	N	80	N	N
102	20240813	120554	55	40.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	40	N	19400	2200	2	12.79	21721971260	1144056	1940.95	18130	19590	17970	22350	12040	17200	18986.81	29.63	224956	17466	17332	17196	17062	16926	17265	16995	177	5150	500	12720	10	1	34950884	6780	11.79	0.97	12	3.27	1646.00	20086.00	19590	20240813	-0.97	12070	20231020	60.73	19590	-0.97	20240813	15100	28.48	20240725	19590	-0.97	20240813	12070	60.73	20231020	1.00	N	069080	500	176 억	10355560	N	N	80	N	N
103	20240813	110552	55	40.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	40	N	19110	1910	2	11.10	15347502280	814152	1381.25	18130	19340	17970	22350	12040	17200	18850.91	29.63	171278	17466	17332	17196	17062	16926	17265	16995	177	5150	500	12720	10	1	34950884	6679	11.61	0.95	12	2.33	1646.00	20086.00	19340	20240813	-1.19	12070	20231020	58.33	19340	-1.19	20240813	15100	26.56	20240725	19340	-1.19	20240813	12070	58.33	20231020	1.00	N	069080	500	176 억	10355560	N	N	80	N	N
104	20240813	100554	55	40.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	40	N	18960	1760	2	10.23	12340690760	655903	1112.78	18130	19340	17970	22350	12040	17200	18814.81	29.63	117485	17466	17332	17196	17062	16926	17265	16995	177	5150	500	12720	10	1	34950884	6627	11.52	0.94	12	1.88	1646.00	20086.00	19340	20240813	-1.96	12070	20231020	57.08	19340	-1.96	20240813	15100	25.56	20240725	19340	-1.96	20240813	12070	57.08	20231020	1.00	N	069080	500	176 억	10355560	N	N	80	N	N
105	20240813	090558	55	40.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	40	N	18800	1600	2	9.30	2711039590	146969	249.34	18130	18900	17970	22350	12040	17200	18446.34	29.63	34522	17466	17332	17196	17062	16926	17265	16995	177	5150	500	12720	10	1	34950884	6571	11.42	0.94	12	0.42	1646.00	20086.00	18900	20240813	-0.53	12070	20231020	55.76	18900	-0.53	20240813	15100	24.50	20240725	18900	-0.53	20240813	12070	55.76	20231020	1.00	N	069080	500	176 억	10355560	N	N	80	N	N
106	20240812	160551	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17200	-90	5	-0.52	964762390	56204	64.70	17290	17330	17060	22450	12110	17290	17165.37	29.63	-4274	17850	17570	17350	17070	16850	17460	16960	177	5160	500	12790	10	1	34950884	6012	10.45	0.86	12	0.16	1646.00	20086.00	18470	20240214	-6.88	12070	20231020	42.50	18470	-6.88	20240214	15100	13.91	20240725	18470	-6.88	20240214	12070	42.50	20231020	0.95	N	069080	500	176 억	10356225	N	N	80	N	N
107	20240812	150552	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17200	-90	5	-0.52	939774520	54751	63.02	17290	17330	17060	22450	12110	17290	17164.52	29.63	-3713	17850	17570	17350	17070	16850	17460	16960	177	5160	500	12790	10	1	34950884	6012	10.45	0.86	12	0.16	1646.00	20086.00	18470	20240214	-6.88	12070	20231020	42.50	18470	-6.88	20240214	15100	13.91	20240725	18470	-6.88	20240214	12070	42.50	20231020	0.95	N	069080	500	176 억	10356225	N	N	182	N	N
108	20240812	140551	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17130	-160	5	-0.93	813534350	47387	54.55	17290	17330	17060	22450	12110	17290	17167.88	29.63	-5407	17850	17570	17350	17070	16850	17460	16960	177	5160	500	12790	10	1	34950884	5987	10.41	0.85	12	0.14	1646.00	20086.00	18470	20240214	-7.26	12070	20231020	41.92	18470	-7.26	20240214	15100	13.44	20240725	18470	-7.26	20240214	12070	41.92	20231020	0.95	N	069080	500	176 억	10356225	N	N	182	N	N
109	20240812	130549	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17210	-80	5	-0.46	672900980	39175	45.09	17290	17330	17060	22450	12110	17290	17176.80	29.63	-262	17850	17570	17350	17070	16850	17460	16960	177	5160	500	12790	10	1	34950884	6015	10.46	0.86	12	0.11	1646.00	20086.00	18470	20240214	-6.82	12070	20231020	42.58	18470	-6.82	20240214	15100	13.97	20240725	18470	-6.82	20240214	12070	42.58	20231020	0.95	N	069080	500	176 억	10356225	N	N	182	N	N
110	20240812	120547	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17250	-40	5	-0.23	652521340	37991	43.73	17290	17330	17060	22450	12110	17290	17175.68	29.63	-510	17850	17570	17350	17070	16850	17460	16960	177	5160	500	12790	10	1	34950884	6029	10.48	0.86	12	0.11	1646.00	20086.00	18470	20240214	-6.61	12070	20231020	42.92	18470	-6.61	20240214	15100	14.24	20240725	18470	-6.61	20240214	12070	42.92	20231020	0.95	N	069080	500	176 억	10356225	N	N	182	N	N
111	20240812	110548	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17190	-100	5	-0.58	569579030	33180	38.19	17290	17290	17060	22450	12110	17290	17166.34	29.63	305	17850	17570	17350	17070	16850	17460	16960	177	5160	500	12790	10	1	34950884	6008	10.44	0.86	12	0.09	1646.00	20086.00	18470	20240214	-6.93	12070	20231020	42.42	18470	-6.93	20240214	15100	13.84	20240725	18470	-6.93	20240214	12070	42.42	20231020	0.95	N	069080	500	176 억	10356225	N	N	182	N	N
112	20240812	100546	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17140	-150	5	-0.87	411514820	23995	27.62	17290	17290	17060	22450	12110	17290	17150.02	29.63	-2194	17850	17570	17350	17070	16850	17460	16960	177	5160	500	12790	10	1	34950884	5991	10.41	0.85	12	0.07	1646.00	20086.00	18470	20240214	-7.20	12070	20231020	42.00	18470	-7.20	20240214	15100	13.51	20240725	18470	-7.20	20240214	12070	42.00	20231020	0.95	N	069080	500	176 억	10356225	N	N	182	N	N
113	20240812	090543	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17260	-30	5	-0.17	59082950	3433	3.95	17290	17290	17110	22450	12110	17290	17210.30	29.63	681	17850	17570	17350	17070	16850	17460	16960	177	5160	500	12790	10	1	34950884	6033	10.49	0.86	12	0.01	1646.00	20086.00	18470	20240214	-6.55	12070	20231020	43.00	18470	-6.55	20240214	15100	14.30	20240725	18470	-6.55	20240214	12070	43.00	20231020	0.95	N	069080	500	176 억	10356225	N	N	182	N	N
114	20240809	160542	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17290	90	2	0.52	1505860720	86821	45.15	17300	17630	17130	22350	12040	17200	17344.44	29.63	1398	18300	17750	17130	16580	15960	18025	16855	177	5150	500	12720	10	1	34950884	6043	10.50	0.86	12	0.25	1646.00	20086.00	18470	20240214	-6.39	12070	20231020	43.25	18470	-6.39	20240214	15100	14.50	20240725	18470	-6.39	20240214	12070	43.25	20231020	0.93	N	069080	500	176 억	10355667	N	N	182	N	N
115	20240809	150556	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17260	60	2	0.35	1452237760	83719	43.54	17300	17630	17130	22350	12040	17200	17346.57	29.63	2194	18300	17750	17130	16580	15960	18025	16855	177	5150	500	12720	10	1	34950884	6033	10.49	0.86	12	0.24	1646.00	20086.00	18470	20240214	-6.55	12070	20231020	43.00	18470	-6.55	20240214	15100	14.30	20240725	18470	-6.55	20240214	12070	43.00	20231020	0.93	N	069080	500	176 억	10355667	N	N	1087	N	N
116	20240809	140554	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17350	150	2	0.87	1339416770	77206	40.15	17300	17630	17130	22350	12040	17200	17348.61	29.63	1972	18300	17750	17130	16580	15960	18025	16855	177	5150	500	12720	10	1	34950884	6064	10.54	0.86	12	0.22	1646.00	20086.00	18470	20240214	-6.06	12070	20231020	43.74	18470	-6.06	20240214	15100	14.90	20240725	18470	-6.06	20240214	12070	43.74	20231020	0.93	N	069080	500	176 억	10355667	N	N	1087	N	N
117	20240809	130554	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17460	260	2	1.51	1181375630	68146	35.44	17300	17630	17130	22350	12040	17200	17335.95	29.63	3122	18300	17750	17130	16580	15960	18025	16855	177	5150	500	12720	10	1	34950884	6102	10.61	0.87	12	0.19	1646.00	20086.00	18470	20240214	-5.47	12070	20231020	44.66	18470	-5.47	20240214	15100	15.63	20240725	18470	-5.47	20240214	12070	44.66	20231020	0.93	N	069080	500	176 억	10355667	N	N	1087	N	N
118	20240809	120551	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17360	160	2	0.93	1148296710	66246	34.45	17300	17630	17130	22350	12040	17200	17333.83	29.63	3285	18300	17750	17130	16580	15960	18025	16855	177	5150	500	12720	10	1	34950884	6067	10.55	0.86	12	0.19	1646.00	20086.00	18470	20240214	-6.01	12070	20231020	43.83	18470	-6.01	20240214	15100	14.97	20240725	18470	-6.01	20240214	12070	43.83	20231020	0.93	N	069080	500	176 억	10355667	N	N	1087	N	N
119	20240809	110546	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17340	140	2	0.81	744017980	43111	22.42	17300	17490	17130	22350	12040	17200	17258.19	29.63	1714	18300	17750	17130	16580	15960	18025	16855	177	5150	500	12720	10	1	34950884	6060	10.53	0.86	12	0.12	1646.00	20086.00	18470	20240214	-6.12	12070	20231020	43.66	18470	-6.12	20240214	15100	14.83	20240725	18470	-6.12	20240214	12070	43.66	20231020	0.93	N	069080	500	176 억	10355667	N	N	1087	N	N
120	20240809	100555	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17180	-20	5	-0.12	632249910	36633	19.05	17300	17490	17130	22350	12040	17200	17259.03	29.63	3011	18300	17750	17130	16580	15960	18025	16855	177	5150	500	12720	10	1	34950884	6005	10.44	0.86	12	0.10	1646.00	20086.00	18470	20240214	-6.98	12070	20231020	42.34	18470	-6.98	20240214	15100	13.77	20240725	18470	-6.98	20240214	12070	42.34	20231020	0.93	N	069080	500	176 억	10355667	N	N	1087	N	N
121	20240809	090547	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17370	170	2	0.99	71850740	4136	2.15	17300	17490	17300	22350	12040	17200	17372.04	29.63	406	18300	17750	17130	16580	15960	18025	16855	177	5150	500	12720	10	1	34950884	6071	10.55	0.86	12	0.01	1646.00	20086.00	18470	20240214	-5.96	12070	20231020	43.91	18470	-5.96	20240214	15100	15.03	20240725	18470	-5.96	20240214	12070	43.91	20231020	0.93	N	069080	500	176 억	10355667	N	N	1087	N	N
122	20240808	160540	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17200	240	2	1.42	3301622390	191866	261.13	16810	17680	16510	22000	11880	16960	17208.14	29.57	23020	17433	17196	16923	16686	16413	17060	16550	177	5040	500	12550	10	1	34950884	6012	10.45	0.86	12	0.55	1646.00	20086.00	18470	20240214	-6.88	12070	20231020	42.50	18470	-6.88	20240214	15100	13.91	20240725	18470	-6.88	20240214	12070	42.50	20231020	1.02	N	069080	500	176 억	10333665	N	N	1087	N	N
123	20240808	150544	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17410	450	2	2.65	3128514170	181849	247.50	16810	17680	16510	22000	11880	16960	17204.09	29.57	21416	17433	17196	16923	16686	16413	17060	16550	177	5040	500	12550	10	1	34950884	6085	10.58	0.87	12	0.52	1646.00	20086.00	18470	20240214	-5.74	12070	20231020	44.24	18470	-5.74	20240214	15100	15.30	20240725	18470	-5.74	20240214	12070	44.24	20231020	1.02	N	069080	500	176 억	10333665	N	N	972	N	N
124	20240808	140547	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17270	310	2	1.83	2464574400	143446	195.23	16810	17680	16510	22000	11880	16960	17181.41	29.57	12693	17433	17196	16923	16686	16413	17060	16550	177	5040	500	12550	10	1	34950884	6036	10.49	0.86	12	0.41	1646.00	20086.00	18470	20240214	-6.50	12070	20231020	43.08	18470	-6.50	20240214	15100	14.37	20240725	18470	-6.50	20240214	12070	43.08	20231020	1.02	N	069080	500	176 억	10333665	N	N	972	N	N
125	20240808	130547	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17530	570	2	3.36	1598222170	93140	126.77	16810	17680	16510	22000	11880	16960	17159.64	29.57	5521	17433	17196	16923	16686	16413	17060	16550	177	5040	500	12550	10	1	34950884	6127	10.65	0.87	12	0.27	1646.00	20086.00	18470	20240214	-5.09	12070	20231020	45.24	18470	-5.09	20240214	15100	16.09	20240725	18470	-5.09	20240214	12070	45.24	20231020	1.02	N	069080	500	176 억	10333665	N	N	972	N	N
126	20240808	120553	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17480	520	2	3.07	1262290610	74024	100.75	16810	17540	16510	22000	11880	16960	17052.62	29.57	2012	17433	17196	16923	16686	16413	17060	16550	177	5040	500	12550	10	1	34950884	6109	10.62	0.87	12	0.21	1646.00	20086.00	18470	20240214	-5.36	12070	20231020	44.82	18470	-5.36	20240214	15100	15.76	20240725	18470	-5.36	20240214	12070	44.82	20231020	1.02	N	069080	500	176 억	10333665	N	N	972	N	N
127	20240808	110548	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17350	390	2	2.30	866862550	51294	69.81	16810	17390	16510	22000	11880	16960	16899.72	29.57	-1875	17433	17196	16923	16686	16413	17060	16550	177	5040	500	12550	10	1	34950884	6064	10.54	0.86	12	0.15	1646.00	20086.00	18470	20240214	-6.06	12070	20231020	43.74	18470	-6.06	20240214	15100	14.90	20240725	18470	-6.06	20240214	12070	43.74	20231020	1.02	N	069080	500	176 억	10333665	N	N	972	N	N
128	20240808	100545	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16690	-270	5	-1.59	463881360	27740	37.75	16810	16910	16510	22000	11880	16960	16721.32	29.57	-1926	17433	17196	16923	16686	16413	17060	16550	177	5040	500	12550	10	1	34950884	5833	10.14	0.83	12	0.08	1646.00	20086.00	18470	20240214	-9.64	12070	20231020	38.28	18470	-9.64	20240214	15100	10.53	20240725	18470	-9.64	20240214	12070	38.28	20231020	1.02	N	069080	500	176 억	10333665	N	N	972	N	N
129	20240808	090542	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16900	-60	5	-0.35	48693370	2896	3.94	16810	16910	16700	22000	11880	16960	16806.93	29.57	25	17433	17196	16923	16686	16413	17060	16550	177	5040	500	12550	10	1	34950884	5907	10.27	0.84	12	0.01	1646.00	20086.00	18470	20240214	-8.50	12070	20231020	40.02	18470	-8.50	20240214	15100	11.92	20240725	18470	-8.50	20240214	12070	40.02	20231020	1.02	N	069080	500	176 억	10333665	N	N	972	N	N
130	20240807	160533	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16960	180	2	1.07	1215538710	71907	39.79	17160	17160	16650	21800	11750	16780	16904.12	29.59	-10024	17886	17332	16606	16052	15326	17610	16330	177	5020	500	12410	10	1	34950884	5928	10.30	0.84	12	0.21	1646.00	20086.00	18470	20240214	-8.18	12070	20231020	40.51	18470	-8.18	20240214	15100	12.32	20240725	18470	-8.18	20240214	12070	40.51	20231020	0.99	N	069080	500	176 억	10343526	N	N	972	N	N
131	20240807	150542	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16890	110	2	0.66	1120828560	66315	36.70	17160	17160	16650	21800	11750	16780	16901.60	29.59	-10547	17886	17332	16606	16052	15326	17610	16330	177	5020	500	12410	10	1	34950884	5903	10.26	0.84	12	0.19	1646.00	20086.00	18470	20240214	-8.55	12070	20231020	39.93	18470	-8.55	20240214	15100	11.85	20240725	18470	-8.55	20240214	12070	39.93	20231020	0.99	N	069080	500	176 억	10343526	N	N	623	N	N
132	20240807	140545	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17000	220	2	1.31	1009993220	59768	33.08	17160	17160	16650	21800	11750	16780	16898.58	29.59	-10490	17886	17332	16606	16052	15326	17610	16330	177	5020	500	12410	10	1	34950884	5942	10.33	0.85	12	0.17	1646.00	20086.00	18470	20240214	-7.96	12070	20231020	40.85	18470	-7.96	20240214	15100	12.58	20240725	18470	-7.96	20240214	12070	40.85	20231020	0.99	N	069080	500	176 억	10343526	N	N	623	N	N
133	20240807	130540	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16900	120	2	0.72	843791260	49983	27.66	17160	17160	16650	21800	11750	16780	16881.58	29.59	-10689	17886	17332	16606	16052	15326	17610	16330	177	5020	500	12410	10	1	34950884	5907	10.27	0.84	12	0.14	1646.00	20086.00	18470	20240214	-8.50	12070	20231020	40.02	18470	-8.50	20240214	15100	11.92	20240725	18470	-8.50	20240214	12070	40.02	20231020	0.99	N	069080	500	176 억	10343526	N	N	623	N	N
134	20240807	120544	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16940	160	2	0.95	728767000	43179	23.90	17160	17160	16650	21800	11750	16780	16877.83	29.59	-9137	17886	17332	16606	16052	15326	17610	16330	177	5020	500	12410	10	1	34950884	5921	10.29	0.84	12	0.12	1646.00	20086.00	18470	20240214	-8.28	12070	20231020	40.35	18470	-8.28	20240214	15100	12.19	20240725	18470	-8.28	20240214	12070	40.35	20231020	0.99	N	069080	500	176 억	10343526	N	N	623	N	N
135	20240807	110542	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16660	-120	5	-0.72	594449400	35198	19.48	17160	17160	16660	21800	11750	16780	16888.75	29.59	-10298	17886	17332	16606	16052	15326	17610	16330	177	5020	500	12410	10	1	34950884	5823	10.12	0.83	12	0.10	1646.00	20086.00	18470	20240214	-9.80	12070	20231020	38.03	18470	-9.80	20240214	15100	10.33	20240725	18470	-9.80	20240214	12070	38.03	20231020	0.99	N	069080	500	176 억	10343526	N	N	623	N	N
136	20240807	100537	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16870	90	2	0.54	355430680	20961	11.60	17160	17160	16790	21800	11750	16780	16956.83	29.59	-5435	17886	17332	16606	16052	15326	17610	16330	177	5020	500	12410	10	1	34950884	5896	10.25	0.84	12	0.06	1646.00	20086.00	18470	20240214	-8.66	12070	20231020	39.77	18470	-8.66	20240214	15100	11.72	20240725	18470	-8.66	20240214	12070	39.77	20231020	0.99	N	069080	500	176 억	10343526	N	N	623	N	N
137	20240807	090538	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17000	220	2	1.31	61108660	3604	1.99	17160	17160	16790	21800	11750	16780	16956.18	29.59	-1090	17886	17332	16606	16052	15326	17610	16330	177	5020	500	12410	10	1	34950884	5942	10.33	0.85	12	0.01	1646.00	20086.00	18470	20240214	-7.96	12070	20231020	40.85	18470	-7.96	20240214	15100	12.58	20240725	18470	-7.96	20240214	12070	40.85	20231020	0.99	N	069080	500	176 억	10343526	N	N	623	N	N
138	20240806	160531	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16780	930	2	5.87	2962437200	179331	104.61	15880	17160	15880	20600	11100	15850	16519.33	29.52	27213	18356	17102	16336	15082	14316	16720	14700	177	4750	500	11720	10	1	34950884	5865	10.19	0.84	12	0.51	1646.00	20086.00	18470	20240214	-9.15	12070	20231020	39.02	18470	-9.15	20240214	15100	11.13	20240725	18470	-9.15	20240214	12070	39.02	20231020	1.03	N	069080	500	176 억	10315791	N	N	623	N	N
139	20240806	150540	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16930	1080	2	6.81	2838919160	171989	100.33	15880	17160	15880	20600	11100	15850	16506.45	29.52	26794	18356	17102	16336	15082	14316	16720	14700	177	4750	500	11720	10	1	34950884	5917	10.29	0.84	12	0.49	1646.00	20086.00	18470	20240214	-8.34	12070	20231020	40.27	18470	-8.34	20240214	15100	12.12	20240725	18470	-8.34	20240214	12070	40.27	20231020	1.03	N	069080	500	176 억	10315791	N	N	274	N	N
140	20240806	140537	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16990	1140	2	7.19	2637765950	160110	93.40	15880	17160	15880	20600	11100	15850	16474.76	29.52	27329	18356	17102	16336	15082	14316	16720	14700	177	4750	500	11720	10	1	34950884	5938	10.32	0.85	12	0.46	1646.00	20086.00	18470	20240214	-8.01	12070	20231020	40.76	18470	-8.01	20240214	15100	12.52	20240725	18470	-8.01	20240214	12070	40.76	20231020	1.03	N	069080	500	176 억	10315791	N	N	274	N	N
141	20240806	130537	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16340	490	2	3.09	1668655410	102504	59.79	15880	16670	15880	20600	11100	15850	16278.98	29.52	10844	18356	17102	16336	15082	14316	16720	14700	177	4750	500	11720	10	1	34950884	5711	9.93	0.81	12	0.29	1646.00	20086.00	18470	20240214	-11.53	12070	20231020	35.38	18470	-11.53	20240214	15100	8.21	20240725	18470	-11.53	20240214	12070	35.38	20231020	1.03	N	069080	500	176 억	10315791	N	N	274	N	N
142	20240806	120540	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16250	400	2	2.52	1510792490	92863	54.17	15880	16670	15880	20600	11100	15850	16269.10	29.52	7119	18356	17102	16336	15082	14316	16720	14700	177	4750	500	11720	10	1	34950884	5680	9.87	0.81	12	0.27	1646.00	20086.00	18470	20240214	-12.02	12070	20231020	34.63	18470	-12.02	20240214	15100	7.62	20240725	18470	-12.02	20240214	12070	34.63	20231020	1.03	N	069080	500	176 억	10315791	N	N	274	N	N
143	20240806	110534	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16230	380	2	2.40	1381734350	84908	49.53	15880	16670	15880	20600	11100	15850	16273.37	29.52	3372	18356	17102	16336	15082	14316	16720	14700	177	4750	500	11720	10	1	34950884	5673	9.86	0.81	12	0.24	1646.00	20086.00	18470	20240214	-12.13	12070	20231020	34.47	18470	-12.13	20240214	15100	7.48	20240725	18470	-12.13	20240214	12070	34.47	20231020	1.03	N	069080	500	176 억	10315791	N	N	274	N	N
144	20240806	100533	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16390	540	2	3.41	793671200	48564	28.33	15880	16670	15880	20600	11100	15850	16342.91	29.52	3587	18356	17102	16336	15082	14316	16720	14700	177	4750	500	11720	10	1	34950884	5728	9.96	0.82	12	0.14	1646.00	20086.00	18470	20240214	-11.26	12070	20231020	35.79	18470	-11.26	20240214	15100	8.54	20240725	18470	-11.26	20240214	12070	35.79	20231020	1.03	N	069080	500	176 억	10315791	N	N	274	N	N
145	20240806	090535	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16460	610	2	3.85	286278220	17631	10.28	15880	16490	15880	20600	11100	15850	16237.47	29.52	3430	18356	17102	16336	15082	14316	16720	14700	177	4750	500	11720	10	1	34950884	5753	10.00	0.82	12	0.05	1646.00	20086.00	18470	20240214	-10.88	12070	20231020	36.37	18470	-10.88	20240214	15100	9.01	20240725	18470	-10.88	20240214	12070	36.37	20231020	1.03	N	069080	500	176 억	10315791	N	N	274	N	N
146	20240805	160525	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15850	-1650	5	-9.43	2802696290	169807	186.38	17590	17590	15570	22750	12250	17500	16505.53	29.48	-22843	17993	17746	17563	17316	17133	17715	17285	177	5250	500	12950	10	1	34950884	5540	9.63	0.79	12	0.49	1646.00	20086.00	18470	20240214	-14.19	12070	20231020	31.32	18470	-14.19	20240214	15100	4.97	20240725	18470	-14.19	20240214	12070	31.32	20231020	1.05	N	069080	500	176 억	10304777	N	N	274	N	N
147	20240805	150534	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	15850	-1650	5	-9.43	2546601690	153568	168.55	17590	17590	15570	22750	12250	17500	16582.89	29.48	-18278	17993	17746	17563	17316	17133	17715	17285	177	5250	500	12950	10	1	34950884	5540	9.63	0.79	12	0.44	1646.00	20086.00	18470	20240214	-14.19	12070	20231020	31.32	18470	-14.19	20240214	15100	4.97	20240725	18470	-14.19	20240214	12070	31.32	20231020	1.05	N	069080	500	176 억	10304777	N	N	629	N	N
148	20240805	140536	58	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16120	-1380	5	-7.89	2118466460	126570	138.92	17590	17590	16100	22750	12250	17500	16737.50	29.48	-13689	17993	17746	17563	17316	17133	17715	17285	177	5250	500	12950	10	1	34950884	5634	9.79	0.80	12	0.36	1646.00	20086.00	18470	20240214	-12.72	12070	20231020	33.55	18470	-12.72	20240214	15100	6.75	20240725	18470	-12.72	20240214	12070	33.55	20231020	1.05	N	069080	500	176 억	10304777	N	N	629	N	N
149	20240805	130534	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16310	-1190	5	-6.80	1827400710	108668	119.27	17590	17590	16250	22750	12250	17500	16816.36	29.48	-12501	17993	17746	17563	17316	17133	17715	17285	177	5250	500	12950	10	1	34950884	5700	9.91	0.81	12	0.31	1646.00	20086.00	18470	20240214	-11.69	12070	20231020	35.13	18470	-11.69	20240214	15100	8.01	20240725	18470	-11.69	20240214	12070	35.13	20231020	1.05	N	069080	500	176 억	10304777	N	N	629	N	N
150	20240805	120530	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16520	-980	5	-5.60	1507547430	89166	97.87	17590	17590	16510	22750	12250	17500	16907.19	29.48	-11271	17993	17746	17563	17316	17133	17715	17285	177	5250	500	12950	10	1	34950884	5774	10.04	0.82	12	0.26	1646.00	20086.00	18470	20240214	-10.56	12070	20231020	36.87	18470	-10.56	20240214	15100	9.40	20240725	18470	-10.56	20240214	12070	36.87	20231020	1.05	N	069080	500	176 억	10304777	N	N	629	N	N
151	20240805	110533	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16800	-700	5	-4.00	1208221760	71164	78.11	17590	17590	16650	22750	12250	17500	16977.98	29.48	-4822	17993	17746	17563	17316	17133	17715	17285	177	5250	500	12950	10	1	34950884	5872	10.21	0.84	12	0.20	1646.00	20086.00	18470	20240214	-9.04	12070	20231020	39.19	18470	-9.04	20240214	15100	11.26	20240725	18470	-9.04	20240214	12070	39.19	20231020	1.05	N	069080	500	176 억	10304777	N	N	629	N	N
152	20240805	100529	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	16860	-640	5	-3.66	807480200	47274	51.89	17590	17590	16840	22750	12250	17500	17080.84	29.48	-5023	17993	17746	17563	17316	17133	17715	17285	177	5250	500	12950	10	1	34950884	5893	10.24	0.84	12	0.14	1646.00	20086.00	18470	20240214	-8.72	12070	20231020	39.69	18470	-8.72	20240214	15100	11.66	20240725	18470	-8.72	20240214	12070	39.69	20231020	1.05	N	069080	500	176 억	10304777	N	N	629	N	N
153	20240805	090527	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17350	-150	5	-0.86	76409090	4392	4.82	17590	17590	17200	22750	12250	17500	17397.31	29.48	-523	17993	17746	17563	17316	17133	17715	17285	177	5250	500	12950	10	1	34950884	6064	10.54	0.86	12	0.01	1646.00	20086.00	18470	20240214	-6.06	12070	20231020	43.74	18470	-6.06	20240214	15100	14.90	20240725	18470	-6.06	20240214	12070	43.74	20231020	1.05	N	069080	500	176 억	10304777	N	N	629	N	N
154	20240802	160522	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17500	-180	5	-1.02	1595573390	90707	34.45	17500	17810	17380	22950	12380	17680	17590.40	29.50	-4472	18773	18226	17673	17126	16573	18500	17400	177	5270	500	13080	10	1	34950884	6116	10.63	0.87	12	0.26	1646.00	20086.00	18470	20240214	-5.25	12070	20231020	44.99	18470	-5.25	20240214	15100	15.89	20240725	18470	-5.25	20240214	12070	44.99	20231020	1.12	N	069080	500	176 억	10309194	N	N	629	N	N
155	20240802	150520	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17500	-180	5	-1.02	1535982030	87300	33.16	17500	17810	17380	22950	12380	17680	17594.27	29.50	-5391	18773	18226	17673	17126	16573	18500	17400	177	5270	500	13080	10	1	34950884	6116	10.63	0.87	12	0.25	1646.00	20086.00	18470	20240214	-5.25	12070	20231020	44.99	18470	-5.25	20240214	15100	15.89	20240725	18470	-5.25	20240214	12070	44.99	20231020	1.12	N	069080	500	176 억	10309194	N	N	6246	N	N
156	20240802	140525	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17580	-100	5	-0.57	1262854690	71675	27.22	17500	17810	17400	22950	12380	17680	17619.16	29.50	-7616	18773	18226	17673	17126	16573	18500	17400	177	5270	500	13080	10	1	34950884	6144	10.68	0.88	12	0.21	1646.00	20086.00	18470	20240214	-4.82	12070	20231020	45.65	18470	-4.82	20240214	15100	16.42	20240725	18470	-4.82	20240214	12070	45.65	20231020	1.12	N	069080	500	176 억	10309194	N	N	6246	N	N
157	20240802	130524	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17540	-140	5	-0.79	1088146710	61746	23.45	17500	17810	17400	22950	12380	17680	17622.93	29.50	-7850	18773	18226	17673	17126	16573	18500	17400	177	5270	500	13080	10	1	34950884	6130	10.66	0.87	12	0.18	1646.00	20086.00	18470	20240214	-5.04	12070	20231020	45.32	18470	-5.04	20240214	15100	16.16	20240725	18470	-5.04	20240214	12070	45.32	20231020	1.12	N	069080	500	176 억	10309194	N	N	6246	N	N
158	20240802	120523	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17600	-80	5	-0.45	951137120	53934	20.48	17500	17810	17400	22950	12380	17680	17635.19	29.50	-9383	18773	18226	17673	17126	16573	18500	17400	177	5270	500	13080	10	1	34950884	6151	10.69	0.88	12	0.15	1646.00	20086.00	18470	20240214	-4.71	12070	20231020	45.82	18470	-4.71	20240214	15100	16.56	20240725	18470	-4.71	20240214	12070	45.82	20231020	1.12	N	069080	500	176 억	10309194	N	N	6246	N	N
159	20240802	110524	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17590	-90	5	-0.51	814270570	46129	17.52	17500	17810	17400	22950	12380	17680	17652.02	29.50	-8794	18773	18226	17673	17126	16573	18500	17400	177	5270	500	13080	10	1	34950884	6148	10.69	0.88	12	0.13	1646.00	20086.00	18470	20240214	-4.76	12070	20231020	45.73	18470	-4.76	20240214	15100	16.49	20240725	18470	-4.76	20240214	12070	45.73	20231020	1.12	N	069080	500	176 억	10309194	N	N	6246	N	N
160	20240802	100519	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17630	-50	5	-0.28	667458040	37801	14.36	17500	17810	17400	22950	12380	17680	17657.14	29.50	-8752	18773	18226	17673	17126	16573	18500	17400	177	5270	500	13080	10	1	34950884	6162	10.71	0.88	12	0.11	1646.00	20086.00	18470	20240214	-4.55	12070	20231020	46.06	18470	-4.55	20240214	15100	16.75	20240725	18470	-4.55	20240214	12070	46.06	20231020	1.12	N	069080	500	176 억	10309194	N	N	6246	N	N
161	20240802	090525	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17630	-50	5	-0.28	136597080	7810	2.97	17500	17630	17400	22950	12380	17680	17489.46	29.50	-555	18773	18226	17673	17126	16573	18500	17400	177	5270	500	13080	10	1	34950884	6162	10.71	0.88	12	0.02	1646.00	20086.00	18470	20240214	-4.55	12070	20231020	46.06	18470	-4.55	20240214	15100	16.75	20240725	18470	-4.55	20240214	12070	46.06	20231020	1.12	N	069080	500	176 억	10309194	N	N	6246	N	N
162	20240801	160519	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17680	430	2	2.49	4696554470	262832	84.69	17300	18220	17120	22400	12080	17250	17869.05	29.34	56797	18276	17762	17086	16572	15896	18020	16830	177	5150	500	12760	10	1	34950884	6179	10.74	0.88	12	0.75	1646.00	20086.00	18470	20240214	-4.28	12070	20231020	46.48	18470	-4.28	20240214	15100	17.09	20240725	18470	-4.28	20240214	12070	46.48	20231020	1.12	N	069080	500	176 억	10253624	N	N	6246	N	N
163	20240801	150534	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17580	330	2	1.91	4589141200	256742	82.72	17300	18220	17120	22400	12080	17250	17874.54	29.34	55019	18276	17762	17086	16572	15896	18020	16830	177	5150	500	12760	10	1	34950884	6144	10.68	0.88	12	0.73	1646.00	20086.00	18470	20240214	-4.82	12070	20231020	45.65	18470	-4.82	20240214	15100	16.42	20240725	18470	-4.82	20240214	12070	45.65	20231020	1.12	N	069080	500	176 억	10253624	N	N	28	N	N
164	20240801	140529	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17720	470	2	2.72	4269343360	238602	76.88	17300	18220	17120	22400	12080	17250	17893.17	29.34	53202	18276	17762	17086	16572	15896	18020	16830	177	5150	500	12760	10	1	34950884	6193	10.77	0.88	12	0.68	1646.00	20086.00	18470	20240214	-4.06	12070	20231020	46.81	18470	-4.06	20240214	15100	17.35	20240725	18470	-4.06	20240214	12070	46.81	20231020	1.12	N	069080	500	176 억	10253624	N	N	28	N	N
165	20240801	130521	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17720	470	2	2.72	4084723300	228211	73.53	17300	18220	17120	22400	12080	17250	17898.90	29.34	51579	18276	17762	17086	16572	15896	18020	16830	177	5150	500	12760	10	1	34950884	6193	10.77	0.88	12	0.65	1646.00	20086.00	18470	20240214	-4.06	12070	20231020	46.81	18470	-4.06	20240214	15100	17.35	20240725	18470	-4.06	20240214	12070	46.81	20231020	1.12	N	069080	500	176 억	10253624	N	N	28	N	N
166	20240801	120526	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17670	420	2	2.43	3977708440	222172	71.59	17300	18220	17120	22400	12080	17250	17903.75	29.34	49426	18276	17762	17086	16572	15896	18020	16830	177	5150	500	12760	10	1	34950884	6176	10.74	0.88	12	0.64	1646.00	20086.00	18470	20240214	-4.33	12070	20231020	46.40	18470	-4.33	20240214	15100	17.02	20240725	18470	-4.33	20240214	12070	46.40	20231020	1.12	N	069080	500	176 억	10253624	N	N	28	N	N
167	20240801	110526	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17710	460	2	2.67	3676514800	205174	66.11	17300	18220	17120	22400	12080	17250	17919.03	29.34	47855	18276	17762	17086	16572	15896	18020	16830	177	5150	500	12760	10	1	34950884	6190	10.76	0.88	12	0.59	1646.00	20086.00	18470	20240214	-4.11	12070	20231020	46.73	18470	-4.11	20240214	15100	17.28	20240725	18470	-4.11	20240214	12070	46.73	20231020	1.12	N	069080	500	176 억	10253624	N	N	28	N	N
168	20240801	100522	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	18110	860	2	4.99	2629497790	147018	47.37	17300	18200	17120	22400	12080	17250	17885.57	29.34	45121	18276	17762	17086	16572	15896	18020	16830	177	5150	500	12760	10	1	34950884	6330	11.00	0.90	12	0.42	1646.00	20086.00	18470	20240214	-1.95	12070	20231020	50.04	18470	-1.95	20240214	15100	19.93	20240725	18470	-1.95	20240214	12070	50.04	20231020	1.12	N	069080	500	176 억	10253624	N	N	28	N	N
169	20240801	090514	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	17250	0	3	0.00	98406400	5713	1.84	17300	17320	17120	22400	12080	17250	17224.97	29.34	-1550	18276	17762	17086	16572	15896	18020	16830	177	5150	500	12760	10	1	34950884	6029	10.48	0.86	12	0.02	1646.00	20086.00	18470	20240214	-6.61	12070	20231020	42.92	18470	-6.61	20240214	15100	14.24	20240725	18470	-6.61	20240214	12070	42.92	20231020	1.12	N	069080	500	176 억	10253624	N	N	28	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History