KissMeData/194480/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160936	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39000	-250	5	-0.64	897419100	22984	82.92	39600	39850	38500	51000	27500	39250	39045.39	7.23	2552	39916	39582	39066	38732	38216	39675	38825	60	11750	500	28260	50	1	12035480	4694	-9.37	2.72	12	0.19	-4162.00	14319.00	76300	20240626	-48.89	34100	20240118	14.37	76300	-48.89	20240626	34100	14.37	20240118	76300	-48.89	20240626	34100	14.37	20240118	1.35	N	194480	500	60 억	870272	N	N	7	N	N
3	20240930	150948	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39000	-250	5	-0.64	840191150	21515	77.62	39600	39850	38500	51000	27500	39250	39051.41	7.23	2642	39916	39582	39066	38732	38216	39675	38825	60	11750	500	28260	50	1	12035480	4694	-9.37	2.72	12	0.18	-4162.00	14319.00	76300	20240626	-48.89	34100	20240118	14.37	76300	-48.89	20240626	34100	14.37	20240118	76300	-48.89	20240626	34100	14.37	20240118	1.35	N	194480	500	60 억	870272	N	N	30	N	N
4	20240930	140947	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39050	-200	5	-0.51	756773750	19374	69.89	39600	39850	38500	51000	27500	39250	39061.31	7.23	2170	39916	39582	39066	38732	38216	39675	38825	60	11750	500	28260	50	1	12035480	4700	-9.38	2.73	12	0.16	-4162.00	14319.00	76300	20240626	-48.82	34100	20240118	14.52	76300	-48.82	20240626	34100	14.52	20240118	76300	-48.82	20240626	34100	14.52	20240118	1.35	N	194480	500	60 억	870272	N	N	30	N	N
5	20240930	130943	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39200	-50	5	-0.13	674819600	17272	62.31	39600	39850	38500	51000	27500	39250	39070.15	7.23	1304	39916	39582	39066	38732	38216	39675	38825	60	11750	500	28260	50	1	12035480	4718	-9.42	2.74	12	0.14	-4162.00	14319.00	76300	20240626	-48.62	34100	20240118	14.96	76300	-48.62	20240626	34100	14.96	20240118	76300	-48.62	20240626	34100	14.96	20240118	1.35	N	194480	500	60 억	870272	N	N	30	N	N
6	20240930	120939	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39150	-100	5	-0.25	628193500	16082	58.02	39600	39850	38500	51000	27500	39250	39061.90	7.23	1245	39916	39582	39066	38732	38216	39675	38825	60	11750	500	28260	50	1	12035480	4712	-9.41	2.73	12	0.13	-4162.00	14319.00	76300	20240626	-48.69	34100	20240118	14.81	76300	-48.69	20240626	34100	14.81	20240118	76300	-48.69	20240626	34100	14.81	20240118	1.35	N	194480	500	60 억	870272	N	N	30	N	N
7	20240930	110938	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38600	-650	5	-1.66	502522750	12839	46.32	39600	39850	38500	51000	27500	39250	39140.33	7.23	-420	39916	39582	39066	38732	38216	39675	38825	60	11750	500	28260	50	1	12035480	4646	-9.27	2.70	12	0.11	-4162.00	14319.00	76300	20240626	-49.41	34100	20240118	13.20	76300	-49.41	20240626	34100	13.20	20240118	76300	-49.41	20240626	34100	13.20	20240118	1.35	N	194480	500	60 억	870272	N	N	30	N	N
8	20240930	100936	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39100	-150	5	-0.38	310548950	7900	28.50	39600	39850	38850	51000	27500	39250	39309.99	7.23	264	39916	39582	39066	38732	38216	39675	38825	60	11750	500	28260	50	1	12035480	4706	-9.39	2.73	12	0.07	-4162.00	14319.00	76300	20240626	-48.75	34100	20240118	14.66	76300	-48.75	20240626	34100	14.66	20240118	76300	-48.75	20240626	34100	14.66	20240118	1.35	N	194480	500	60 억	870272	N	N	30	N	N
9	20240930	090858	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39200	-50	5	-0.13	94290550	2382	8.59	39600	39850	39200	51000	27500	39250	39584.61	7.23	540	39916	39582	39066	38732	38216	39675	38825	60	11750	500	28260	50	1	12035480	4718	-9.42	2.74	12	0.02	-4162.00	14319.00	76300	20240626	-48.62	34100	20240118	14.96	76300	-48.62	20240626	34100	14.96	20240118	76300	-48.62	20240626	34100	14.96	20240118	1.35	N	194480	500	60 억	870272	N	N	30	N	N
10	20240927	160945	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39250	0	3	0.00	1069675650	27401	57.67	39250	39400	38550	51000	27500	39250	39037.67	7.21	752	40216	39732	38866	38382	37516	39975	38625	60	11750	500	28260	50	1	12035480	4724	-9.43	2.74	12	0.23	-4162.00	14319.00	76300	20240626	-48.56	34100	20240118	15.10	76300	-48.56	20240626	34100	15.10	20240118	76300	-48.56	20240626	34100	15.10	20240118	1.39	N	194480	500	60 억	867261	N	N	30	N	N
11	20240927	150946	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39100	-150	5	-0.38	1009970650	25879	54.47	39250	39400	38550	51000	27500	39250	39026.64	7.21	1210	40216	39732	38866	38382	37516	39975	38625	60	11750	500	28260	50	1	12035480	4706	-9.39	2.73	12	0.22	-4162.00	14319.00	76300	20240626	-48.75	34100	20240118	14.66	76300	-48.75	20240626	34100	14.66	20240118	76300	-48.75	20240626	34100	14.66	20240118	1.39	N	194480	500	60 억	867261	N	N	116	N	N
12	20240927	140954	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39200	-50	5	-0.13	863209300	22122	46.56	39250	39400	38550	51000	27500	39250	39020.39	7.21	160	40216	39732	38866	38382	37516	39975	38625	60	11750	500	28260	50	1	12035480	4718	-9.42	2.74	12	0.18	-4162.00	14319.00	76300	20240626	-48.62	34100	20240118	14.96	76300	-48.62	20240626	34100	14.96	20240118	76300	-48.62	20240626	34100	14.96	20240118	1.39	N	194480	500	60 억	867261	N	N	116	N	N
13	20240927	130948	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39000	-250	5	-0.64	800669800	20522	43.20	39250	39400	38550	51000	27500	39250	39015.18	7.21	-442	40216	39732	38866	38382	37516	39975	38625	60	11750	500	28260	50	1	12035480	4694	-9.37	2.72	12	0.17	-4162.00	14319.00	76300	20240626	-48.89	34100	20240118	14.37	76300	-48.89	20240626	34100	14.37	20240118	76300	-48.89	20240626	34100	14.37	20240118	1.39	N	194480	500	60 억	867261	N	N	116	N	N
14	20240927	120940	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39000	-250	5	-0.64	710520400	18214	38.34	39250	39400	38550	51000	27500	39250	39009.56	7.21	-904	40216	39732	38866	38382	37516	39975	38625	60	11750	500	28260	50	1	12035480	4694	-9.37	2.72	12	0.15	-4162.00	14319.00	76300	20240626	-48.89	34100	20240118	14.37	76300	-48.89	20240626	34100	14.37	20240118	76300	-48.89	20240626	34100	14.37	20240118	1.39	N	194480	500	60 억	867261	N	N	116	N	N
15	20240927	110945	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39100	-150	5	-0.38	647506900	16602	34.94	39250	39400	38550	51000	27500	39250	39001.73	7.21	-1100	40216	39732	38866	38382	37516	39975	38625	60	11750	500	28260	50	1	12035480	4706	-9.39	2.73	12	0.14	-4162.00	14319.00	76300	20240626	-48.75	34100	20240118	14.66	76300	-48.75	20240626	34100	14.66	20240118	76300	-48.75	20240626	34100	14.66	20240118	1.39	N	194480	500	60 억	867261	N	N	116	N	N
16	20240927	100942	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39300	50	2	0.13	414320650	10625	22.36	39250	39400	38550	51000	27500	39250	38994.86	7.21	-3556	40216	39732	38866	38382	37516	39975	38625	60	11750	500	28260	50	1	12035480	4730	-9.44	2.74	12	0.09	-4162.00	14319.00	76300	20240626	-48.49	34100	20240118	15.25	76300	-48.49	20240626	34100	15.25	20240118	76300	-48.49	20240626	34100	15.25	20240118	1.39	N	194480	500	60 억	867261	N	N	116	N	N
17	20240927	090945	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38700	-550	5	-1.40	159776300	4098	8.63	39250	39250	38650	51000	27500	39250	38988.78	7.21	-2505	40216	39732	38866	38382	37516	39975	38625	60	11750	500	28260	50	1	12035480	4658	-9.30	2.70	12	0.03	-4162.00	14319.00	76300	20240626	-49.28	34100	20240118	13.49	76300	-49.28	20240626	34100	13.49	20240118	76300	-49.28	20240626	34100	13.49	20240118	1.39	N	194480	500	60 억	867261	N	N	116	N	N
18	20240926	160927	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39250	1200	2	3.15	1798502750	46261	141.28	38000	39350	38000	49450	26650	38050	38874.59	7.17	7694	39483	38766	38133	37416	36783	39125	37775	60	11400	500	27390	50	1	12035480	4724	-9.43	2.74	12	0.38	-4162.00	14319.00	76300	20240626	-48.56	34100	20240118	15.10	76300	-48.56	20240626	34100	15.10	20240118	76300	-48.56	20240626	34100	15.10	20240118	1.41	N	194480	500	60 억	862400	N	N	116	N	N
19	20240926	150930	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39200	1150	2	3.02	1653625000	42568	130.00	38000	39350	38000	49450	26650	38050	38846.67	7.17	8929	39483	38766	38133	37416	36783	39125	37775	60	11400	500	27390	50	1	12035480	4718	-9.42	2.74	12	0.35	-4162.00	14319.00	76300	20240626	-48.62	34100	20240118	14.96	76300	-48.62	20240626	34100	14.96	20240118	76300	-48.62	20240626	34100	14.96	20240118	1.41	N	194480	500	60 억	862400	N	N	322	N	N
20	20240926	140938	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39100	1050	2	2.76	1525974650	39308	120.05	38000	39350	38000	49450	26650	38050	38820.97	7.17	8626	39483	38766	38133	37416	36783	39125	37775	60	11400	500	27390	50	1	12035480	4706	-9.39	2.73	12	0.33	-4162.00	14319.00	76300	20240626	-48.75	34100	20240118	14.66	76300	-48.75	20240626	34100	14.66	20240118	76300	-48.75	20240626	34100	14.66	20240118	1.41	N	194480	500	60 억	862400	N	N	322	N	N
21	20240926	130936	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38900	850	2	2.23	1180660000	30491	93.12	38000	39100	38000	49450	26650	38050	38721.59	7.17	9089	39483	38766	38133	37416	36783	39125	37775	60	11400	500	27390	50	1	12035480	4682	-9.35	2.72	12	0.25	-4162.00	14319.00	76300	20240626	-49.02	34100	20240118	14.08	76300	-49.02	20240626	34100	14.08	20240118	76300	-49.02	20240626	34100	14.08	20240118	1.41	N	194480	500	60 억	862400	N	N	322	N	N
22	20240926	120938	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38950	900	2	2.37	853840850	22102	67.50	38000	39050	38000	49450	26650	38050	38631.84	7.17	6390	39483	38766	38133	37416	36783	39125	37775	60	11400	500	27390	50	1	12035480	4688	-9.36	2.72	12	0.18	-4162.00	14319.00	76300	20240626	-48.95	34100	20240118	14.22	76300	-48.95	20240626	34100	14.22	20240118	76300	-48.95	20240626	34100	14.22	20240118	1.41	N	194480	500	60 억	862400	N	N	322	N	N
23	20240926	110938	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38650	600	2	1.58	504075250	13082	39.95	38000	38800	38000	49450	26650	38050	38531.97	7.17	4037	39483	38766	38133	37416	36783	39125	37775	60	11400	500	27390	50	1	12035480	4652	-9.29	2.70	12	0.11	-4162.00	14319.00	76300	20240626	-49.34	34100	20240118	13.34	76300	-49.34	20240626	34100	13.34	20240118	76300	-49.34	20240626	34100	13.34	20240118	1.41	N	194480	500	60 억	862400	N	N	322	N	N
24	20240926	100939	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38450	400	2	1.05	315911400	8212	25.08	38000	38700	38000	49450	26650	38050	38469.48	7.17	2082	39483	38766	38133	37416	36783	39125	37775	60	11400	500	27390	50	1	12035480	4628	-9.24	2.69	12	0.07	-4162.00	14319.00	76300	20240626	-49.61	34100	20240118	12.76	76300	-49.61	20240626	34100	12.76	20240118	76300	-49.61	20240626	34100	12.76	20240118	1.41	N	194480	500	60 억	862400	N	N	322	N	N
25	20240926	090936	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38600	550	2	1.45	122059000	3180	9.71	38000	38700	38000	49450	26650	38050	38383.33	7.17	1264	39483	38766	38133	37416	36783	39125	37775	60	11400	500	27390	50	1	12035480	4646	-9.27	2.70	12	0.03	-4162.00	14319.00	76300	20240626	-49.41	34100	20240118	13.20	76300	-49.41	20240626	34100	13.20	20240118	76300	-49.41	20240626	34100	13.20	20240118	1.41	N	194480	500	60 억	862400	N	N	322	N	N
26	20240925	160926	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38050	400	2	1.06	1251519000	32651	112.10	38000	38850	37500	48900	26400	37650	38330.40	7.19	-3922	38850	38250	37450	36850	36050	38550	37150	60	11250	500	27100	50	1	12035480	4580	-9.14	2.66	12	0.27	-4162.00	14319.00	76300	20240626	-50.13	34100	20240118	11.58	76300	-50.13	20240626	34100	11.58	20240118	76300	-50.13	20240626	34100	11.58	20240118	1.40	N	194480	500	60 억	865850	N	N	322	N	N
27	20240925	150933	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37950	300	2	0.80	1177156850	30693	105.38	38000	38850	37500	48900	26400	37650	38352.62	7.19	-3367	38850	38250	37450	36850	36050	38550	37150	60	11250	500	27100	50	1	12035480	4567	-9.12	2.65	12	0.26	-4162.00	14319.00	76300	20240626	-50.26	34100	20240118	11.29	76300	-50.26	20240626	34100	11.29	20240118	76300	-50.26	20240626	34100	11.29	20240118	1.40	N	194480	500	60 억	865850	N	N	171	N	N
28	20240925	140935	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38400	750	2	1.99	936718700	24365	83.65	38000	38850	37850	48900	26400	37650	38445.26	7.19	-1777	38850	38250	37450	36850	36050	38550	37150	60	11250	500	27100	50	1	12035480	4622	-9.23	2.68	12	0.20	-4162.00	14319.00	76300	20240626	-49.67	34100	20240118	12.61	76300	-49.67	20240626	34100	12.61	20240118	76300	-49.67	20240626	34100	12.61	20240118	1.40	N	194480	500	60 억	865850	N	N	171	N	N
29	20240925	130935	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38400	750	2	1.99	858490950	22321	76.64	38000	38850	37850	48900	26400	37650	38461.13	7.19	-1851	38850	38250	37450	36850	36050	38550	37150	60	11250	500	27100	50	1	12035480	4622	-9.23	2.68	12	0.19	-4162.00	14319.00	76300	20240626	-49.67	34100	20240118	12.61	76300	-49.67	20240626	34100	12.61	20240118	76300	-49.67	20240626	34100	12.61	20240118	1.40	N	194480	500	60 억	865850	N	N	171	N	N
30	20240925	120935	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38400	750	2	1.99	801550700	20837	71.54	38000	38850	37850	48900	26400	37650	38467.66	7.19	-1243	38850	38250	37450	36850	36050	38550	37150	60	11250	500	27100	50	1	12035480	4622	-9.23	2.68	12	0.17	-4162.00	14319.00	76300	20240626	-49.67	34100	20240118	12.61	76300	-49.67	20240626	34100	12.61	20240118	76300	-49.67	20240626	34100	12.61	20240118	1.40	N	194480	500	60 억	865850	N	N	171	N	N
31	20240925	110930	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38500	850	2	2.26	760311250	19765	67.86	38000	38850	37850	48900	26400	37650	38467.56	7.19	-1250	38850	38250	37450	36850	36050	38550	37150	60	11250	500	27100	50	1	12035480	4634	-9.25	2.69	12	0.16	-4162.00	14319.00	76300	20240626	-49.54	34100	20240118	12.90	76300	-49.54	20240626	34100	12.90	20240118	76300	-49.54	20240626	34100	12.90	20240118	1.40	N	194480	500	60 억	865850	N	N	171	N	N
32	20240925	100927	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38550	900	2	2.39	571917400	14870	51.05	38000	38850	37850	48900	26400	37650	38461.16	7.19	177	38850	38250	37450	36850	36050	38550	37150	60	11250	500	27100	50	1	12035480	4640	-9.26	2.69	12	0.12	-4162.00	14319.00	76300	20240626	-49.48	34100	20240118	13.05	76300	-49.48	20240626	34100	13.05	20240118	76300	-49.48	20240626	34100	13.05	20240118	1.40	N	194480	500	60 억	865850	N	N	171	N	N
33	20240925	090938	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38150	500	2	1.33	34853300	917	3.15	38000	38200	37850	48900	26400	37650	38007.96	7.19	239	38850	38250	37450	36850	36050	38550	37150	60	11250	500	27100	50	1	12035480	4592	-9.17	2.66	12	0.01	-4162.00	14319.00	76300	20240626	-50.00	34100	20240118	11.88	76300	-50.00	20240626	34100	11.88	20240118	76300	-50.00	20240626	34100	11.88	20240118	1.40	N	194480	500	60 억	865850	N	N	171	N	N
34	20240924	160926	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37650	550	2	1.48	1084891050	28960	120.84	36650	38050	36650	48200	26000	37100	37461.21	7.15	5918	37966	37532	36916	36482	35866	37750	36700	60	11100	500	26710	50	1	12035480	4531	-9.05	2.63	12	0.24	-4162.00	14319.00	76300	20240626	-50.66	34100	20240118	10.41	76300	-50.66	20240626	34100	10.41	20240118	76300	-50.66	20240626	34100	10.41	20240118	1.37	N	194480	500	60 억	860712	N	N	171	N	N
35	20240924	150927	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37750	650	2	1.75	960439550	25670	107.11	36650	37800	36650	48200	26000	37100	37414.99	7.15	5725	37966	37532	36916	36482	35866	37750	36700	60	11100	500	26710	50	1	12035480	4543	-9.07	2.64	12	0.21	-4162.00	14319.00	76300	20240626	-50.52	34100	20240118	10.70	76300	-50.52	20240626	34100	10.70	20240118	76300	-50.52	20240626	34100	10.70	20240118	1.37	N	194480	500	60 억	860712	N	N	0	N	N
36	20240924	140917	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37450	350	2	0.94	721550150	19321	80.62	36650	37750	36650	48200	26000	37100	37345.51	7.15	2409	37966	37532	36916	36482	35866	37750	36700	60	11100	500	26710	50	1	12035480	4507	-9.00	2.62	12	0.16	-4162.00	14319.00	76300	20240626	-50.92	34100	20240118	9.82	76300	-50.92	20240626	34100	9.82	20240118	76300	-50.92	20240626	34100	9.82	20240118	1.37	N	194480	500	60 억	860712	N	N	0	N	N
37	20240924	130927	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37200	100	2	0.27	565614200	15143	63.19	36650	37750	36650	48200	26000	37100	37351.69	7.15	1012	37966	37532	36916	36482	35866	37750	36700	60	11100	500	26710	50	1	12035480	4477	-8.94	2.60	12	0.13	-4162.00	14319.00	76300	20240626	-51.25	34100	20240118	9.09	76300	-51.25	20240626	34100	9.09	20240118	76300	-51.25	20240626	34100	9.09	20240118	1.37	N	194480	500	60 억	860712	N	N	0	N	N
38	20240924	120920	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37250	150	2	0.40	493171200	13196	55.06	36650	37750	36650	48200	26000	37100	37372.99	7.15	346	37966	37532	36916	36482	35866	37750	36700	60	11100	500	26710	50	1	12035480	4483	-8.95	2.60	12	0.11	-4162.00	14319.00	76300	20240626	-51.18	34100	20240118	9.24	76300	-51.18	20240626	34100	9.24	20240118	76300	-51.18	20240626	34100	9.24	20240118	1.37	N	194480	500	60 억	860712	N	N	0	N	N
39	20240924	110927	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37350	250	2	0.67	422082350	11285	47.09	36650	37750	36650	48200	26000	37100	37402.34	7.15	-265	37966	37532	36916	36482	35866	37750	36700	60	11100	500	26710	50	1	12035480	4495	-8.97	2.61	12	0.09	-4162.00	14319.00	76300	20240626	-51.05	34100	20240118	9.53	76300	-51.05	20240626	34100	9.53	20240118	76300	-51.05	20240626	34100	9.53	20240118	1.37	N	194480	500	60 억	860712	N	N	0	N	N
40	20240924	100927	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37400	300	2	0.81	298383400	7968	33.25	36650	37750	36650	48200	26000	37100	37448.15	7.15	-487	37966	37532	36916	36482	35866	37750	36700	60	11100	500	26710	50	1	12035480	4501	-8.99	2.61	12	0.07	-4162.00	14319.00	76300	20240626	-50.98	34100	20240118	9.68	76300	-50.98	20240626	34100	9.68	20240118	76300	-50.98	20240626	34100	9.68	20240118	1.37	N	194480	500	60 억	860712	N	N	0	N	N
41	20240924	090929	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37500	400	2	1.08	78024200	2098	8.75	36650	37700	36650	48200	26000	37100	37190.23	7.15	565	37966	37532	36916	36482	35866	37750	36700	60	11100	500	26710	50	1	12035480	4513	-9.01	2.62	12	0.02	-4162.00	14319.00	76300	20240626	-50.85	34100	20240118	9.97	76300	-50.85	20240626	34100	9.97	20240118	76300	-50.85	20240626	34100	9.97	20240118	1.37	N	194480	500	60 억	860712	N	N	0	N	N
42	20240923	160923	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37100	150	2	0.41	873551200	23619	47.28	36500	37350	36300	48000	25900	36950	36985.11	7.13	3349	38816	37882	37316	36382	35816	37600	36100	60	11050	500	26600	50	1	12035480	4465	-8.91	2.59	12	0.20	-4162.00	14319.00	76300	20240626	-51.38	34100	20240118	8.80	76300	-51.38	20240626	34100	8.80	20240118	76300	-51.38	20240626	34100	8.80	20240118	1.35	N	194480	500	60 억	858168	N	N	0	N	N
43	20240923	150925	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37100	150	2	0.41	844615200	22839	45.72	36500	37350	36300	48000	25900	36950	36981.27	7.13	3403	38816	37882	37316	36382	35816	37600	36100	60	11050	500	26600	50	1	12035480	4465	-8.91	2.59	12	0.19	-4162.00	14319.00	76300	20240626	-51.38	34100	20240118	8.80	76300	-51.38	20240626	34100	8.80	20240118	76300	-51.38	20240626	34100	8.80	20240118	1.35	N	194480	500	60 억	858168	N	N	0	N	N
44	20240923	140930	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37200	250	2	0.68	630968950	17076	34.18	36500	37350	36300	48000	25900	36950	36950.63	7.13	1655	38816	37882	37316	36382	35816	37600	36100	60	11050	500	26600	50	1	12035480	4477	-8.94	2.60	12	0.14	-4162.00	14319.00	76300	20240626	-51.25	34100	20240118	9.09	76300	-51.25	20240626	34100	9.09	20240118	76300	-51.25	20240626	34100	9.09	20240118	1.35	N	194480	500	60 억	858168	N	N	0	N	N
45	20240923	130926	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37250	300	2	0.81	460109250	12484	24.99	36500	37250	36300	48000	25900	36950	36855.92	7.13	1423	38816	37882	37316	36382	35816	37600	36100	60	11050	500	26600	50	1	12035480	4483	-8.95	2.60	12	0.10	-4162.00	14319.00	76300	20240626	-51.18	34100	20240118	9.24	76300	-51.18	20240626	34100	9.24	20240118	76300	-51.18	20240626	34100	9.24	20240118	1.35	N	194480	500	60 억	858168	N	N	0	N	N
46	20240923	120927	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36900	-50	5	-0.14	353156400	9596	19.21	36500	37200	36300	48000	25900	36950	36802.46	7.13	-689	38816	37882	37316	36382	35816	37600	36100	60	11050	500	26600	50	1	12035480	4441	-8.87	2.58	12	0.08	-4162.00	14319.00	76300	20240626	-51.64	34100	20240118	8.21	76300	-51.64	20240626	34100	8.21	20240118	76300	-51.64	20240626	34100	8.21	20240118	1.35	N	194480	500	60 억	858168	N	N	0	N	N
47	20240923	110927	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36900	-50	5	-0.14	302952050	8237	16.49	36500	37200	36300	48000	25900	36950	36779.42	7.13	-804	38816	37882	37316	36382	35816	37600	36100	60	11050	500	26600	50	1	12035480	4441	-8.87	2.58	12	0.07	-4162.00	14319.00	76300	20240626	-51.64	34100	20240118	8.21	76300	-51.64	20240626	34100	8.21	20240118	76300	-51.64	20240626	34100	8.21	20240118	1.35	N	194480	500	60 억	858168	N	N	0	N	N
48	20240923	100925	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37150	200	2	0.54	220651350	6006	12.02	36500	37200	36300	48000	25900	36950	36738.49	7.13	-720	38816	37882	37316	36382	35816	37600	36100	60	11050	500	26600	50	1	12035480	4471	-8.93	2.59	12	0.05	-4162.00	14319.00	76300	20240626	-51.31	34100	20240118	8.94	76300	-51.31	20240626	34100	8.94	20240118	76300	-51.31	20240626	34100	8.94	20240118	1.35	N	194480	500	60 억	858168	N	N	0	N	N
49	20240923	090925	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36650	-300	5	-0.81	75486150	2071	4.15	36500	36850	36300	48000	25900	36950	36449.13	7.13	-384	38816	37882	37316	36382	35816	37600	36100	60	11050	500	26600	50	1	12035480	4411	-8.81	2.56	12	0.02	-4162.00	14319.00	76300	20240626	-51.97	34100	20240118	7.48	76300	-51.97	20240626	34100	7.48	20240118	76300	-51.97	20240626	34100	7.48	20240118	1.35	N	194480	500	60 억	858168	N	N	0	N	N
50	20240913	160840	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37550	50	2	0.13	1119929750	30086	71.76	37350	37850	36750	48750	26250	37500	37224.04	7.16	-85	39133	38316	37383	36566	35633	38725	36975	60	11250	500	27000	50	1	12035480	4519	-9.02	2.62	12	0.25	-4162.00	14319.00	76300	20240626	-50.79	34100	20240118	10.12	76300	-50.79	20240626	34100	10.12	20240118	76300	-50.79	20240626	34100	10.12	20240118	1.36	N	194480	500	60 억	861941	N	N	221	N	N
51	20240913	150847	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37450	-50	5	-0.13	994665500	26747	63.79	37350	37850	36750	48750	26250	37500	37187.93	7.16	-1976	39133	38316	37383	36566	35633	38725	36975	60	11250	500	27000	50	1	12035480	4507	-9.00	2.62	12	0.22	-4162.00	14319.00	76300	20240626	-50.92	34100	20240118	9.82	76300	-50.92	20240626	34100	9.82	20240118	76300	-50.92	20240626	34100	9.82	20240118	1.36	N	194480	500	60 억	861941	N	N	1	N	N
52	20240913	140851	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37250	-250	5	-0.67	753316850	20309	48.44	37350	37850	36750	48750	26250	37500	37092.76	7.16	-1689	39133	38316	37383	36566	35633	38725	36975	60	11250	500	27000	50	1	12035480	4483	-8.95	2.60	12	0.17	-4162.00	14319.00	76300	20240626	-51.18	34100	20240118	9.24	76300	-51.18	20240626	34100	9.24	20240118	76300	-51.18	20240626	34100	9.24	20240118	1.36	N	194480	500	60 억	861941	N	N	1	N	N
53	20240913	130844	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37150	-350	5	-0.93	656607350	17701	42.22	37350	37850	36750	48750	26250	37500	37094.36	7.16	-3228	39133	38316	37383	36566	35633	38725	36975	60	11250	500	27000	50	1	12035480	4471	-8.93	2.59	12	0.15	-4162.00	14319.00	76300	20240626	-51.31	34100	20240118	8.94	76300	-51.31	20240626	34100	8.94	20240118	76300	-51.31	20240626	34100	8.94	20240118	1.36	N	194480	500	60 억	861941	N	N	1	N	N
54	20240913	120844	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37000	-500	5	-1.33	581607500	15676	37.39	37350	37850	36750	48750	26250	37500	37101.78	7.16	-3231	39133	38316	37383	36566	35633	38725	36975	60	11250	500	27000	50	1	12035480	4453	-8.89	2.58	12	0.13	-4162.00	14319.00	76300	20240626	-51.51	34100	20240118	8.50	76300	-51.51	20240626	34100	8.50	20240118	76300	-51.51	20240626	34100	8.50	20240118	1.36	N	194480	500	60 억	861941	N	N	1	N	N
55	20240913	110845	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36950	-550	5	-1.47	387241900	10406	24.82	37350	37850	36850	48750	26250	37500	37213.33	7.16	-4675	39133	38316	37383	36566	35633	38725	36975	60	11250	500	27000	50	1	12035480	4447	-8.88	2.58	12	0.09	-4162.00	14319.00	76300	20240626	-51.57	34100	20240118	8.36	76300	-51.57	20240626	34100	8.36	20240118	76300	-51.57	20240626	34100	8.36	20240118	1.36	N	194480	500	60 억	861941	N	N	1	N	N
56	20240913	100849	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37300	-200	5	-0.53	193513450	5174	12.34	37350	37850	37200	48750	26250	37500	37401.13	7.16	-2295	39133	38316	37383	36566	35633	38725	36975	60	11250	500	27000	50	1	12035480	4489	-8.96	2.60	12	0.04	-4162.00	14319.00	76300	20240626	-51.11	34100	20240118	9.38	76300	-51.11	20240626	34100	9.38	20240118	76300	-51.11	20240626	34100	9.38	20240118	1.36	N	194480	500	60 억	861941	N	N	1	N	N
57	20240913	090852	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37550	50	2	0.13	60833050	1624	3.87	37350	37850	37200	48750	26250	37500	37458.77	7.16	-643	39133	38316	37383	36566	35633	38725	36975	60	11250	500	27000	50	1	12035480	4519	-9.02	2.62	12	0.01	-4162.00	14319.00	76300	20240626	-50.79	34100	20240118	10.12	76300	-50.79	20240626	34100	10.12	20240118	76300	-50.79	20240626	34100	10.12	20240118	1.36	N	194480	500	60 억	861941	N	N	1	N	N
58	20240912	160831	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37500	1200	2	3.31	1567044400	41666	142.67	36450	38200	36450	47150	25450	36300	37610.54	7.12	7488	37333	36816	36433	35916	35533	36625	35725	60	10850	500	26130	50	1	12035480	4513	-9.01	2.62	12	0.35	-4162.00	14319.00	76300	20240626	-50.85	34100	20240118	9.97	76300	-50.85	20240626	34100	9.97	20240118	76300	-50.85	20240626	34100	9.97	20240118	1.43	N	194480	500	60 억	856441	N	N	1	N	N
59	20240912	150844	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38000	1700	2	4.68	1250178100	33221	113.75	36450	38200	36450	47150	25450	36300	37632.16	7.12	7523	37333	36816	36433	35916	35533	36625	35725	60	10850	500	26130	50	1	12035480	4573	-9.13	2.65	12	0.28	-4162.00	14319.00	76300	20240626	-50.20	34100	20240118	11.44	76300	-50.20	20240626	34100	11.44	20240118	76300	-50.20	20240626	34100	11.44	20240118	1.43	N	194480	500	60 억	856441	N	N	322	N	N
60	20240912	140847	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37700	1400	2	3.86	1017868950	27087	92.75	36450	38200	36450	47150	25450	36300	37577.77	7.12	5374	37333	36816	36433	35916	35533	36625	35725	60	10850	500	26130	50	1	12035480	4537	-9.06	2.63	12	0.23	-4162.00	14319.00	76300	20240626	-50.59	34100	20240118	10.56	76300	-50.59	20240626	34100	10.56	20240118	76300	-50.59	20240626	34100	10.56	20240118	1.43	N	194480	500	60 억	856441	N	N	322	N	N
61	20240912	130841	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37600	1300	2	3.58	920944100	24514	83.94	36450	38200	36450	47150	25450	36300	37568.09	7.12	4221	37333	36816	36433	35916	35533	36625	35725	60	10850	500	26130	50	1	12035480	4525	-9.03	2.63	12	0.20	-4162.00	14319.00	76300	20240626	-50.72	34100	20240118	10.26	76300	-50.72	20240626	34100	10.26	20240118	76300	-50.72	20240626	34100	10.26	20240118	1.43	N	194480	500	60 억	856441	N	N	322	N	N
62	20240912	120839	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37650	1350	2	3.72	805960600	21463	73.49	36450	38200	36450	47150	25450	36300	37551.16	7.12	3651	37333	36816	36433	35916	35533	36625	35725	60	10850	500	26130	50	1	12035480	4531	-9.05	2.63	12	0.18	-4162.00	14319.00	76300	20240626	-50.66	34100	20240118	10.41	76300	-50.66	20240626	34100	10.41	20240118	76300	-50.66	20240626	34100	10.41	20240118	1.43	N	194480	500	60 억	856441	N	N	322	N	N
63	20240912	110839	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37350	1050	2	2.89	686217950	18272	62.56	36450	38200	36450	47150	25450	36300	37555.71	7.12	3034	37333	36816	36433	35916	35533	36625	35725	60	10850	500	26130	50	1	12035480	4495	-8.97	2.61	12	0.15	-4162.00	14319.00	76300	20240626	-51.05	34100	20240118	9.53	76300	-51.05	20240626	34100	9.53	20240118	76300	-51.05	20240626	34100	9.53	20240118	1.43	N	194480	500	60 억	856441	N	N	322	N	N
64	20240912	100841	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37400	1100	2	3.03	576533350	15325	52.47	36450	38200	36450	47150	25450	36300	37620.45	7.12	1479	37333	36816	36433	35916	35533	36625	35725	60	10850	500	26130	50	1	12035480	4501	-8.99	2.61	12	0.13	-4162.00	14319.00	76300	20240626	-50.98	34100	20240118	9.68	76300	-50.98	20240626	34100	9.68	20240118	76300	-50.98	20240626	34100	9.68	20240118	1.43	N	194480	500	60 억	856441	N	N	322	N	N
65	20240912	090841	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37500	1200	2	3.31	130881900	3519	12.05	36450	37550	36450	47150	25450	36300	37192.92	7.12	808	37333	36816	36433	35916	35533	36625	35725	60	10850	500	26130	50	1	12035480	4513	-9.01	2.62	12	0.03	-4162.00	14319.00	76300	20240626	-50.85	34100	20240118	9.97	76300	-50.85	20240626	34100	9.97	20240118	76300	-50.85	20240626	34100	9.97	20240118	1.43	N	194480	500	60 억	856441	N	N	322	N	N
66	20240911	160822	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36300	-150	5	-0.41	1061110100	29086	62.38	36450	36950	36050	47350	25550	36450	36482.56	7.08	2169	38083	37266	36733	35916	35383	37000	35650	60	10900	500	26240	50	1	12035480	4369	-8.72	2.54	12	0.24	-4162.00	14319.00	76300	20240626	-52.42	34100	20240118	6.45	76300	-52.42	20240626	34100	6.45	20240118	76300	-52.42	20240626	34100	6.45	20240118	1.43	N	194480	500	60 억	852369	N	N	322	N	N
67	20240911	150829	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36350	-100	5	-0.27	983849000	26961	57.83	36450	36950	36050	47350	25550	36450	36491.56	7.08	896	38083	37266	36733	35916	35383	37000	35650	60	10900	500	26240	50	1	12035480	4375	-8.73	2.54	12	0.22	-4162.00	14319.00	76300	20240626	-52.36	34100	20240118	6.60	76300	-52.36	20240626	34100	6.60	20240118	76300	-52.36	20240626	34100	6.60	20240118	1.43	N	194480	500	60 억	852369	N	N	440	N	N
68	20240911	140830	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36350	-100	5	-0.27	765760550	20939	44.91	36450	36950	36250	47350	25550	36450	36571.02	7.08	2086	38083	37266	36733	35916	35383	37000	35650	60	10900	500	26240	50	1	12035480	4375	-8.73	2.54	12	0.17	-4162.00	14319.00	76300	20240626	-52.36	34100	20240118	6.60	76300	-52.36	20240626	34100	6.60	20240118	76300	-52.36	20240626	34100	6.60	20240118	1.43	N	194480	500	60 억	852369	N	N	440	N	N
69	20240911	130826	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36450	0	3	0.00	573394350	15658	33.58	36450	36950	36250	47350	25550	36450	36619.90	7.08	1113	38083	37266	36733	35916	35383	37000	35650	60	10900	500	26240	50	1	12035480	4387	-8.76	2.55	12	0.13	-4162.00	14319.00	76300	20240626	-52.23	34100	20240118	6.89	76300	-52.23	20240626	34100	6.89	20240118	76300	-52.23	20240626	34100	6.89	20240118	1.43	N	194480	500	60 억	852369	N	N	440	N	N
70	20240911	120831	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36400	-50	5	-0.14	506945450	13835	29.67	36450	36950	36250	47350	25550	36450	36642.24	7.08	1007	38083	37266	36733	35916	35383	37000	35650	60	10900	500	26240	50	1	12035480	4381	-8.75	2.54	12	0.11	-4162.00	14319.00	76300	20240626	-52.29	34100	20240118	6.74	76300	-52.29	20240626	34100	6.74	20240118	76300	-52.29	20240626	34100	6.74	20240118	1.43	N	194480	500	60 억	852369	N	N	440	N	N
71	20240911	110821	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36350	-100	5	-0.27	396668950	10806	23.18	36450	36950	36250	47350	25550	36450	36708.21	7.08	257	38083	37266	36733	35916	35383	37000	35650	60	10900	500	26240	50	1	12035480	4375	-8.73	2.54	12	0.09	-4162.00	14319.00	76300	20240626	-52.36	34100	20240118	6.60	76300	-52.36	20240626	34100	6.60	20240118	76300	-52.36	20240626	34100	6.60	20240118	1.43	N	194480	500	60 억	852369	N	N	440	N	N
72	20240911	100818	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36800	350	2	0.96	237642500	6466	13.87	36450	36950	36450	47350	25550	36450	36752.63	7.08	1684	38083	37266	36733	35916	35383	37000	35650	60	10900	500	26240	50	1	12035480	4429	-8.84	2.57	12	0.05	-4162.00	14319.00	76300	20240626	-51.77	34100	20240118	7.92	76300	-51.77	20240626	34100	7.92	20240118	76300	-51.77	20240626	34100	7.92	20240118	1.43	N	194480	500	60 억	852369	N	N	440	N	N
73	20240911	090833	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36700	250	2	0.69	39707050	1084	2.32	36450	36900	36450	47350	25550	36450	36630.12	7.08	446	38083	37266	36733	35916	35383	37000	35650	60	10900	500	26240	50	1	12035480	4417	-8.82	2.56	12	0.01	-4162.00	14319.00	76300	20240626	-51.90	34100	20240118	7.62	76300	-51.90	20240626	34100	7.62	20240118	76300	-51.90	20240626	34100	7.62	20240118	1.43	N	194480	500	60 억	852369	N	N	440	N	N
74	20240910	160822	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36450	-650	5	-1.75	1641417700	44981	121.40	36800	37550	36200	48200	26000	37100	36491.73	7.10	-7251	38233	37666	36883	36316	35533	37950	36600	60	11100	500	26710	50	1	12035480	4387	-8.76	2.55	12	0.37	-4162.00	14319.00	76300	20240626	-52.23	34100	20240118	6.89	76300	-52.23	20240626	34100	6.89	20240118	76300	-52.23	20240626	34100	6.89	20240118	1.49	N	194480	500	60 억	854326	N	N	440	N	N
75	20240910	150831	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36450	-650	5	-1.75	1525125750	41788	112.79	36800	37550	36200	48200	26000	37100	36496.71	7.10	-7675	38233	37666	36883	36316	35533	37950	36600	60	11100	500	26710	50	1	12035480	4387	-8.76	2.55	12	0.35	-4162.00	14319.00	76300	20240626	-52.23	34100	20240118	6.89	76300	-52.23	20240626	34100	6.89	20240118	76300	-52.23	20240626	34100	6.89	20240118	1.49	N	194480	500	60 억	854326	N	N	0	N	N
76	20240910	140824	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36350	-750	5	-2.02	1268344300	34723	93.72	36800	37550	36200	48200	26000	37100	36527.46	7.10	-10116	38233	37666	36883	36316	35533	37950	36600	60	11100	500	26710	50	1	12035480	4375	-8.73	2.54	12	0.29	-4162.00	14319.00	76300	20240626	-52.36	34100	20240118	6.60	76300	-52.36	20240626	34100	6.60	20240118	76300	-52.36	20240626	34100	6.60	20240118	1.49	N	194480	500	60 억	854326	N	N	0	N	N
77	20240910	130822	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36300	-800	5	-2.16	1087202900	29736	80.26	36800	37550	36200	48200	26000	37100	36561.80	7.10	-9898	38233	37666	36883	36316	35533	37950	36600	60	11100	500	26710	50	1	12035480	4369	-8.72	2.54	12	0.25	-4162.00	14319.00	76300	20240626	-52.42	34100	20240118	6.45	76300	-52.42	20240626	34100	6.45	20240118	76300	-52.42	20240626	34100	6.45	20240118	1.49	N	194480	500	60 억	854326	N	N	0	N	N
78	20240910	120823	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36400	-700	5	-1.89	889726550	24293	65.57	36800	37550	36300	48200	26000	37100	36624.77	7.10	-8344	38233	37666	36883	36316	35533	37950	36600	60	11100	500	26710	50	1	12035480	4381	-8.75	2.54	12	0.20	-4162.00	14319.00	76300	20240626	-52.29	34100	20240118	6.74	76300	-52.29	20240626	34100	6.74	20240118	76300	-52.29	20240626	34100	6.74	20240118	1.49	N	194480	500	60 억	854326	N	N	0	N	N
79	20240910	110822	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36450	-650	5	-1.75	709043400	19329	52.17	36800	37550	36350	48200	26000	37100	36682.84	7.10	-7553	38233	37666	36883	36316	35533	37950	36600	60	11100	500	26710	50	1	12035480	4387	-8.76	2.55	12	0.16	-4162.00	14319.00	76300	20240626	-52.23	34100	20240118	6.89	76300	-52.23	20240626	34100	6.89	20240118	76300	-52.23	20240626	34100	6.89	20240118	1.49	N	194480	500	60 억	854326	N	N	0	N	N
80	20240910	100825	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36700	-400	5	-1.08	431694900	11756	31.73	36800	37550	36350	48200	26000	37100	36721.18	7.10	-2998	38233	37666	36883	36316	35533	37950	36600	60	11100	500	26710	50	1	12035480	4417	-8.82	2.56	12	0.10	-4162.00	14319.00	76300	20240626	-51.90	34100	20240118	7.62	76300	-51.90	20240626	34100	7.62	20240118	76300	-51.90	20240626	34100	7.62	20240118	1.49	N	194480	500	60 억	854326	N	N	0	N	N
81	20240910	090822	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36700	-400	5	-1.08	126781700	3432	9.26	36800	37550	36650	48200	26000	37100	36940.96	7.10	-1372	38233	37666	36883	36316	35533	37950	36600	60	11100	500	26710	50	1	12035480	4417	-8.82	2.56	12	0.03	-4162.00	14319.00	76300	20240626	-51.90	34100	20240118	7.62	76300	-51.90	20240626	34100	7.62	20240118	76300	-51.90	20240626	34100	7.62	20240118	1.49	N	194480	500	60 억	854326	N	N	0	N	N
82	20240909	160807	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37100	50	2	0.13	1354385150	36622	92.59	36150	37450	36100	48150	25950	37050	36982.71	7.06	10983	38483	37766	37333	36616	36183	37550	36400	60	11100	500	26670	50	1	12035480	4465	-8.91	2.59	12	0.30	-4162.00	14319.00	76300	20240626	-51.38	34100	20240118	8.80	76300	-51.38	20240626	34100	8.80	20240118	76300	-51.38	20240626	34100	8.80	20240118	1.52	N	194480	500	60 억	849613	N	N	0	N	N
83	20240909	150815	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36950	-100	5	-0.27	1238118800	33477	84.63	36150	37450	36100	48150	25950	37050	36984.16	7.06	8812	38483	37766	37333	36616	36183	37550	36400	60	11100	500	26670	50	1	12035480	4447	-8.88	2.58	12	0.28	-4162.00	14319.00	76300	20240626	-51.57	34100	20240118	8.36	76300	-51.57	20240626	34100	8.36	20240118	76300	-51.57	20240626	34100	8.36	20240118	1.52	N	194480	500	60 억	849613	N	N	0	N	N
84	20240909	140818	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37300	250	2	0.67	897653500	24295	61.42	36150	37450	36100	48150	25950	37050	36948.08	7.06	3857	38483	37766	37333	36616	36183	37550	36400	60	11100	500	26670	50	1	12035480	4489	-8.96	2.60	12	0.20	-4162.00	14319.00	76300	20240626	-51.11	34100	20240118	9.38	76300	-51.11	20240626	34100	9.38	20240118	76300	-51.11	20240626	34100	9.38	20240118	1.52	N	194480	500	60 억	849613	N	N	0	N	N
85	20240909	130812	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37050	0	3	0.00	747223400	20253	51.20	36150	37350	36100	48150	25950	37050	36894.46	7.06	2109	38483	37766	37333	36616	36183	37550	36400	60	11100	500	26670	50	1	12035480	4459	-8.90	2.59	12	0.17	-4162.00	14319.00	76300	20240626	-51.44	34100	20240118	8.65	76300	-51.44	20240626	34100	8.65	20240118	76300	-51.44	20240626	34100	8.65	20240118	1.52	N	194480	500	60 억	849613	N	N	0	N	N
86	20240909	120810	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37150	100	2	0.27	629344800	17071	43.16	36150	37350	36100	48150	25950	37050	36866.31	7.06	1995	38483	37766	37333	36616	36183	37550	36400	60	11100	500	26670	50	1	12035480	4471	-8.93	2.59	12	0.14	-4162.00	14319.00	76300	20240626	-51.31	34100	20240118	8.94	76300	-51.31	20240626	34100	8.94	20240118	76300	-51.31	20240626	34100	8.94	20240118	1.52	N	194480	500	60 억	849613	N	N	0	N	N
87	20240909	110810	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37300	250	2	0.67	489751650	13322	33.68	36150	37350	36100	48150	25950	37050	36762.62	7.06	1290	38483	37766	37333	36616	36183	37550	36400	60	11100	500	26670	50	1	12035480	4489	-8.96	2.60	12	0.11	-4162.00	14319.00	76300	20240626	-51.11	34100	20240118	9.38	76300	-51.11	20240626	34100	9.38	20240118	76300	-51.11	20240626	34100	9.38	20240118	1.52	N	194480	500	60 억	849613	N	N	0	N	N
88	20240909	100815	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37050	0	3	0.00	365847900	9989	25.25	36150	37100	36100	48150	25950	37050	36625.08	7.06	2122	38483	37766	37333	36616	36183	37550	36400	60	11100	500	26670	50	1	12035480	4459	-8.90	2.59	12	0.08	-4162.00	14319.00	76300	20240626	-51.44	34100	20240118	8.65	76300	-51.44	20240626	34100	8.65	20240118	76300	-51.44	20240626	34100	8.65	20240118	1.52	N	194480	500	60 억	849613	N	N	0	N	N
89	20240909	090809	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36300	-750	5	-2.02	106926300	2951	7.46	36150	36750	36100	48150	25950	37050	36233.92	7.06	19	38483	37766	37333	36616	36183	37550	36400	60	11100	500	26670	50	1	12035480	4369	-8.72	2.54	12	0.02	-4162.00	14319.00	76300	20240626	-52.42	34100	20240118	6.45	76300	-52.42	20240626	34100	6.45	20240118	76300	-52.42	20240626	34100	6.45	20240118	1.52	N	194480	500	60 억	849613	N	N	0	N	N
90	20240906	160757	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37050	-550	5	-1.46	1454582800	38941	52.77	37400	38050	36900	48850	26350	37600	37354.25	7.06	7076	39800	38700	37900	36800	36000	38300	36400	60	11250	500	27070	50	1	12035480	4459	-8.90	2.59	12	0.32	-4162.00	14319.00	76300	20240626	-51.44	34100	20240118	8.65	76300	-51.44	20240626	34100	8.65	20240118	76300	-51.44	20240626	34100	8.65	20240118	1.53	N	194480	500	60 억	850043	N	N	119	N	N
91	20240906	150810	57	100.00	KSQ150	출판.매체	N	N	N	N	N	36950	-650	5	-1.73	1324360500	35421	48.00	37400	38050	36900	48850	26350	37600	37389.13	7.06	5497	39800	38700	37900	36800	36000	38300	36400	60	11250	500	27070	50	1	12035480	4447	-8.88	2.58	12	0.29	-4162.00	14319.00	76300	20240626	-51.57	34100	20240118	8.36	76300	-51.57	20240626	34100	8.36	20240118	76300	-51.57	20240626	34100	8.36	20240118	1.53	N	194480	500	60 억	850043	N	N	119	N	N
92	20240906	140819	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37000	-600	5	-1.60	1156288800	30883	41.85	37400	38050	36900	48850	26350	37600	37440.95	7.06	3011	39800	38700	37900	36800	36000	38300	36400	60	11250	500	27070	50	1	12035480	4453	-8.89	2.58	12	0.26	-4162.00	14319.00	76300	20240626	-51.51	34100	20240118	8.50	76300	-51.51	20240626	34100	8.50	20240118	76300	-51.51	20240626	34100	8.50	20240118	1.53	N	194480	500	60 억	850043	N	N	119	N	N
93	20240906	130811	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37400	-200	5	-0.53	925227000	24672	33.43	37400	38050	37150	48850	26350	37600	37501.09	7.06	3604	39800	38700	37900	36800	36000	38300	36400	60	11250	500	27070	50	1	12035480	4501	-8.99	2.61	12	0.20	-4162.00	14319.00	76300	20240626	-50.98	34100	20240118	9.68	76300	-50.98	20240626	34100	9.68	20240118	76300	-50.98	20240626	34100	9.68	20240118	1.53	N	194480	500	60 억	850043	N	N	119	N	N
94	20240906	120811	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37500	-100	5	-0.27	827009300	22055	29.88	37400	38050	37150	48850	26350	37600	37497.59	7.06	3444	39800	38700	37900	36800	36000	38300	36400	60	11250	500	27070	50	1	12035480	4513	-9.01	2.62	12	0.18	-4162.00	14319.00	76300	20240626	-50.85	34100	20240118	9.97	76300	-50.85	20240626	34100	9.97	20240118	76300	-50.85	20240626	34100	9.97	20240118	1.53	N	194480	500	60 억	850043	N	N	119	N	N
95	20240906	110814	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37800	200	2	0.53	648282500	17297	23.44	37400	38050	37150	48850	26350	37600	37479.48	7.06	4508	39800	38700	37900	36800	36000	38300	36400	60	11250	500	27070	50	1	12035480	4549	-9.08	2.64	12	0.14	-4162.00	14319.00	76300	20240626	-50.46	34100	20240118	10.85	76300	-50.46	20240626	34100	10.85	20240118	76300	-50.46	20240626	34100	10.85	20240118	1.53	N	194480	500	60 억	850043	N	N	119	N	N
96	20240906	100808	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37250	-350	5	-0.93	383047600	10238	13.87	37400	37950	37150	48850	26350	37600	37414.30	7.06	3081	39800	38700	37900	36800	36000	38300	36400	60	11250	500	27070	50	1	12035480	4483	-8.95	2.60	12	0.09	-4162.00	14319.00	76300	20240626	-51.18	34100	20240118	9.24	76300	-51.18	20240626	34100	9.24	20240118	76300	-51.18	20240626	34100	9.24	20240118	1.53	N	194480	500	60 억	850043	N	N	119	N	N
97	20240906	090810	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37750	150	2	0.40	41430000	1103	1.49	37400	37950	37400	48850	26350	37600	37561.20	7.06	294	39800	38700	37900	36800	36000	38300	36400	60	11250	500	27070	50	1	12035480	4543	-9.07	2.64	12	0.01	-4162.00	14319.00	76300	20240626	-50.52	34100	20240118	10.70	76300	-50.52	20240626	34100	10.70	20240118	76300	-50.52	20240626	34100	10.70	20240118	1.53	N	194480	500	60 억	850043	N	N	119	N	N
98	20240905	160757	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37600	-450	5	-1.18	2760906700	73071	128.91	37850	39000	37100	49450	26650	38050	37783.92	6.91	22736	39550	38800	38350	37600	37150	38575	37375	60	11400	500	27390	50	1	12035480	4525	-9.03	2.63	12	0.61	-4162.00	14319.00	76300	20240626	-50.72	34100	20240118	10.26	76300	-50.72	20240626	34100	10.26	20240118	76300	-50.72	20240626	34100	10.26	20240118	1.54	N	194480	500	60 억	831542	N	N	119	N	N
99	20240905	150811	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37500	-550	5	-1.45	2621068350	69348	122.34	37850	39000	37100	49450	26650	38050	37795.88	6.91	21007	39550	38800	38350	37600	37150	38575	37375	60	11400	500	27390	50	1	12035480	4513	-9.01	2.62	12	0.58	-4162.00	14319.00	76300	20240626	-50.85	34100	20240118	9.97	76300	-50.85	20240626	34100	9.97	20240118	76300	-50.85	20240626	34100	9.97	20240118	1.54	N	194480	500	60 억	831542	N	N	164	N	N
100	20240905	140806	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37100	-950	5	-2.50	1892965200	49867	87.98	37850	39000	37100	49450	26650	38050	37960.28	6.91	8818	39550	38800	38350	37600	37150	38575	37375	60	11400	500	27390	50	1	12035480	4465	-8.91	2.59	12	0.41	-4162.00	14319.00	76300	20240626	-51.38	34100	20240118	8.80	76300	-51.38	20240626	34100	8.80	20240118	76300	-51.38	20240626	34100	8.80	20240118	1.54	N	194480	500	60 억	831542	N	N	164	N	N
101	20240905	130808	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37800	-250	5	-0.66	1451418400	38079	67.18	37850	39000	37550	49450	26650	38050	38115.98	6.91	5379	39550	38800	38350	37600	37150	38575	37375	60	11400	500	27390	50	1	12035480	4549	-9.08	2.64	12	0.32	-4162.00	14319.00	76300	20240626	-50.46	34100	20240118	10.85	76300	-50.46	20240626	34100	10.85	20240118	76300	-50.46	20240626	34100	10.85	20240118	1.54	N	194480	500	60 억	831542	N	N	164	N	N
102	20240905	120806	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37900	-150	5	-0.39	1179668900	30872	54.46	37850	39000	37750	49450	26650	38050	38211.61	6.91	3517	39550	38800	38350	37600	37150	38575	37375	60	11400	500	27390	50	1	12035480	4561	-9.11	2.65	12	0.26	-4162.00	14319.00	76300	20240626	-50.33	34100	20240118	11.14	76300	-50.33	20240626	34100	11.14	20240118	76300	-50.33	20240626	34100	11.14	20240118	1.54	N	194480	500	60 억	831542	N	N	164	N	N
103	20240905	110803	57	100.00	KSQ150	출판.매체	N	N	N	N	N	37950	-100	5	-0.26	920690250	24034	42.40	37850	39000	37850	49450	26650	38050	38307.82	6.91	1401	39550	38800	38350	37600	37150	38575	37375	60	11400	500	27390	50	1	12035480	4567	-9.12	2.65	12	0.20	-4162.00	14319.00	76300	20240626	-50.26	34100	20240118	11.29	76300	-50.26	20240626	34100	11.29	20240118	76300	-50.26	20240626	34100	11.29	20240118	1.54	N	194480	500	60 억	831542	N	N	164	N	N
104	20240905	100803	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38200	150	2	0.39	609208600	15854	27.97	37850	39000	37850	49450	26650	38050	38426.18	6.91	2672	39550	38800	38350	37600	37150	38575	37375	60	11400	500	27390	50	1	12035480	4598	-9.18	2.67	12	0.13	-4162.00	14319.00	76300	20240626	-49.93	34100	20240118	12.02	76300	-49.93	20240626	34100	12.02	20240118	76300	-49.93	20240626	34100	12.02	20240118	1.54	N	194480	500	60 억	831542	N	N	164	N	N
105	20240905	090810	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38850	800	2	2.10	64523550	1673	2.95	37850	39000	37850	49450	26650	38050	38567.57	6.91	-75	39550	38800	38350	37600	37150	38575	37375	60	11400	500	27390	50	1	12035480	4676	-9.33	2.71	12	0.01	-4162.00	14319.00	76300	20240626	-49.08	34100	20240118	13.93	76300	-49.08	20240626	34100	13.93	20240118	76300	-49.08	20240626	34100	13.93	20240118	1.54	N	194480	500	60 억	831542	N	N	164	N	N
106	20240904	160750	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38050	-1450	5	-3.67	2163011400	56507	172.78	39100	39100	37900	51300	27650	39500	38278.98	6.97	-6930	40733	40116	39683	39066	38633	39900	38850	60	11800	500	28440	50	1	12035480	4580	-9.14	2.66	12	0.47	-4162.00	14319.00	76300	20240626	-50.13	34100	20240118	11.58	76300	-50.13	20240626	34100	11.58	20240118	76300	-50.13	20240626	34100	11.58	20240118	1.55	N	194480	500	60 억	839034	N	N	164	N	N
107	20240904	150756	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38100	-1400	5	-3.54	2057730750	53742	164.32	39100	39100	37900	51300	27650	39500	38289.06	6.97	-6452	40733	40116	39683	39066	38633	39900	38850	60	11800	500	28440	50	1	12035480	4586	-9.15	2.66	12	0.45	-4162.00	14319.00	76300	20240626	-50.07	34100	20240118	11.73	76300	-50.07	20240626	34100	11.73	20240118	76300	-50.07	20240626	34100	11.73	20240118	1.55	N	194480	500	60 억	839034	N	N	0	N	N
108	20240904	140800	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38150	-1350	5	-3.42	1857999200	48497	148.29	39100	39100	37900	51300	27650	39500	38311.63	6.97	-5263	40733	40116	39683	39066	38633	39900	38850	60	11800	500	28440	50	1	12035480	4592	-9.17	2.66	12	0.40	-4162.00	14319.00	76300	20240626	-50.00	34100	20240118	11.88	76300	-50.00	20240626	34100	11.88	20240118	76300	-50.00	20240626	34100	11.88	20240118	1.55	N	194480	500	60 억	839034	N	N	0	N	N
109	20240904	130757	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38250	-1250	5	-3.16	1714602200	44743	136.81	39100	39100	37900	51300	27650	39500	38321.13	6.97	-4370	40733	40116	39683	39066	38633	39900	38850	60	11800	500	28440	50	1	12035480	4604	-9.19	2.67	12	0.37	-4162.00	14319.00	76300	20240626	-49.87	34100	20240118	12.17	76300	-49.87	20240626	34100	12.17	20240118	76300	-49.87	20240626	34100	12.17	20240118	1.55	N	194480	500	60 억	839034	N	N	0	N	N
110	20240904	120755	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38200	-1300	5	-3.29	1392356650	36273	110.91	39100	39100	38000	51300	27650	39500	38385.48	6.97	-2378	40733	40116	39683	39066	38633	39900	38850	60	11800	500	28440	50	1	12035480	4598	-9.18	2.67	12	0.30	-4162.00	14319.00	76300	20240626	-49.93	34100	20240118	12.02	76300	-49.93	20240626	34100	12.02	20240118	76300	-49.93	20240626	34100	12.02	20240118	1.55	N	194480	500	60 억	839034	N	N	0	N	N
111	20240904	110753	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38600	-900	5	-2.28	1134092100	29544	90.33	39100	39100	38000	51300	27650	39500	38386.55	6.97	-1288	40733	40116	39683	39066	38633	39900	38850	60	11800	500	28440	50	1	12035480	4646	-9.27	2.70	12	0.25	-4162.00	14319.00	76300	20240626	-49.41	34100	20240118	13.20	76300	-49.41	20240626	34100	13.20	20240118	76300	-49.41	20240626	34100	13.20	20240118	1.55	N	194480	500	60 억	839034	N	N	0	N	N
112	20240904	100755	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38250	-1250	5	-3.16	978303150	25500	77.97	39100	39100	38000	51300	27650	39500	38364.83	6.97	-2898	40733	40116	39683	39066	38633	39900	38850	60	11800	500	28440	50	1	12035480	4604	-9.19	2.67	12	0.21	-4162.00	14319.00	76300	20240626	-49.87	34100	20240118	12.17	76300	-49.87	20240626	34100	12.17	20240118	76300	-49.87	20240626	34100	12.17	20240118	1.55	N	194480	500	60 억	839034	N	N	0	N	N
113	20240904	090759	57	100.00	KSQ150	출판.매체	N	N	N	N	N	38250	-1250	5	-3.16	258440500	6692	20.46	39100	39100	38250	51300	27650	39500	38619.32	6.97	-1920	40733	40116	39683	39066	38633	39900	38850	60	11800	500	28440	50	1	12035480	4604	-9.19	2.67	12	0.06	-4162.00	14319.00	76300	20240626	-49.87	34100	20240118	12.17	76300	-49.87	20240626	34100	12.17	20240118	76300	-49.87	20240626	34100	12.17	20240118	1.55	N	194480	500	60 억	839034	N	N	0	N	N
114	20240903	160744	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39500	200	2	0.51	1287807500	32427	81.62	39600	40300	39250	51000	27550	39300	39714.29	6.88	10300	40766	40032	39666	38932	38566	39850	38750	60	11700	500	28290	50	1	12035480	4754	-9.49	2.76	12	0.27	-4162.00	14319.00	76300	20240626	-48.23	34100	20240118	15.84	76300	-48.23	20240626	34100	15.84	20240118	76300	-48.23	20240626	34100	15.84	20240118	1.57	N	194480	500	60 억	827702	N	N	169	N	N
115	20240903	150750	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39600	300	2	0.76	1218503650	30675	77.21	39600	40300	39250	51000	27550	39300	39723.03	6.88	9456	40766	40032	39666	38932	38566	39850	38750	60	11700	500	28290	50	1	12035480	4766	-9.51	2.77	12	0.25	-4162.00	14319.00	76300	20240626	-48.10	34100	20240118	16.13	76300	-48.10	20240626	34100	16.13	20240118	76300	-48.10	20240626	34100	16.13	20240118	1.57	N	194480	500	60 억	827702	N	N	169	N	N
116	20240903	140752	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39700	400	2	1.02	1050606200	26444	66.56	39600	40300	39250	51000	27550	39300	39729.49	6.88	8141	40766	40032	39666	38932	38566	39850	38750	60	11700	500	28290	50	1	12035480	4778	-9.54	2.77	12	0.22	-4162.00	14319.00	76300	20240626	-47.97	34100	20240118	16.42	76300	-47.97	20240626	34100	16.42	20240118	76300	-47.97	20240626	34100	16.42	20240118	1.57	N	194480	500	60 억	827702	N	N	169	N	N
117	20240903	130752	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39750	450	2	1.15	967791900	24360	61.31	39600	40300	39250	51000	27550	39300	39728.75	6.88	8181	40766	40032	39666	38932	38566	39850	38750	60	11700	500	28290	50	1	12035480	4784	-9.55	2.78	12	0.20	-4162.00	14319.00	76300	20240626	-47.90	34100	20240118	16.57	76300	-47.90	20240626	34100	16.57	20240118	76300	-47.90	20240626	34100	16.57	20240118	1.57	N	194480	500	60 억	827702	N	N	169	N	N
118	20240903	120741	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39850	550	2	1.40	890999800	22429	56.45	39600	40300	39250	51000	27550	39300	39725.37	6.88	8175	40766	40032	39666	38932	38566	39850	38750	60	11700	500	28290	50	1	12035480	4796	-9.57	2.78	12	0.19	-4162.00	14319.00	76300	20240626	-47.77	34100	20240118	16.86	76300	-47.77	20240626	34100	16.86	20240118	76300	-47.77	20240626	34100	16.86	20240118	1.57	N	194480	500	60 억	827702	N	N	169	N	N
119	20240903	110741	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40050	750	2	1.91	787750200	19846	49.95	39600	40300	39250	51000	27550	39300	39693.17	6.88	8519	40766	40032	39666	38932	38566	39850	38750	60	11700	500	28290	50	1	12035480	4820	-9.62	2.80	12	0.16	-4162.00	14319.00	76300	20240626	-47.51	34100	20240118	17.45	76300	-47.51	20240626	34100	17.45	20240118	76300	-47.51	20240626	34100	17.45	20240118	1.57	N	194480	500	60 억	827702	N	N	169	N	N
120	20240903	100742	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39700	400	2	1.02	432295100	10935	27.52	39600	39900	39250	51000	27550	39300	39533.18	6.88	2747	40766	40032	39666	38932	38566	39850	38750	60	11700	500	28290	50	1	12035480	4778	-9.54	2.77	12	0.09	-4162.00	14319.00	76300	20240626	-47.97	34100	20240118	16.42	76300	-47.97	20240626	34100	16.42	20240118	76300	-47.97	20240626	34100	16.42	20240118	1.57	N	194480	500	60 억	827702	N	N	169	N	N
121	20240903	090743	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39650	350	2	0.89	64107700	1627	4.10	39600	39650	39250	51000	27550	39300	39402.46	6.88	407	40766	40032	39666	38932	38566	39850	38750	60	11700	500	28290	50	1	12035480	4772	-9.53	2.77	12	0.01	-4162.00	14319.00	76300	20240626	-48.03	34100	20240118	16.28	76300	-48.03	20240626	34100	16.28	20240118	76300	-48.03	20240626	34100	16.28	20240118	1.57	N	194480	500	60 억	827702	N	N	169	N	N
122	20240902	160736	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39300	-1000	5	-2.48	1549810700	39165	131.04	40350	40400	39300	52300	28250	40300	39573.27	6.96	-11357	41166	40732	40266	39832	39366	40950	40050	60	12000	500	29010	50	1	12013380	4721	-9.44	2.74	12	0.33	-4162.00	14319.00	76300	20240626	-48.49	34100	20240118	15.25	76300	-48.49	20240626	34100	15.25	20240118	76300	-48.49	20240626	34100	15.25	20240118	1.58	N	194480	500	60 억	835805	N	N	169	N	N
123	20240902	150748	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39550	-750	5	-1.86	1189179300	30013	100.42	40350	40400	39450	52300	28250	40300	39622.14	6.96	-8367	41166	40732	40266	39832	39366	40950	40050	60	12000	500	29010	50	1	12013380	4751	-9.50	2.76	12	0.25	-4162.00	14319.00	76300	20240626	-48.17	34100	20240118	15.98	76300	-48.17	20240626	34100	15.98	20240118	76300	-48.17	20240626	34100	15.98	20240118	1.58	N	194480	500	60 억	835805	N	N	7	N	N
124	20240902	140745	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39550	-750	5	-1.86	1058751850	26713	89.38	40350	40400	39450	52300	28250	40300	39634.33	6.96	-7834	41166	40732	40266	39832	39366	40950	40050	60	12000	500	29010	50	1	12013380	4751	-9.50	2.76	12	0.22	-4162.00	14319.00	76300	20240626	-48.17	34100	20240118	15.98	76300	-48.17	20240626	34100	15.98	20240118	76300	-48.17	20240626	34100	15.98	20240118	1.58	N	194480	500	60 억	835805	N	N	7	N	N
125	20240902	130741	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39550	-750	5	-1.86	979012450	24697	82.63	40350	40400	39450	52300	28250	40300	39640.95	6.96	-7654	41166	40732	40266	39832	39366	40950	40050	60	12000	500	29010	50	1	12013380	4751	-9.50	2.76	12	0.21	-4162.00	14319.00	76300	20240626	-48.17	34100	20240118	15.98	76300	-48.17	20240626	34100	15.98	20240118	76300	-48.17	20240626	34100	15.98	20240118	1.58	N	194480	500	60 억	835805	N	N	7	N	N
126	20240902	120745	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39550	-750	5	-1.86	888136400	22401	74.95	40350	40400	39450	52300	28250	40300	39647.18	6.96	-7406	41166	40732	40266	39832	39366	40950	40050	60	12000	500	29010	50	1	12013380	4751	-9.50	2.76	12	0.19	-4162.00	14319.00	76300	20240626	-48.17	34100	20240118	15.98	76300	-48.17	20240626	34100	15.98	20240118	76300	-48.17	20240626	34100	15.98	20240118	1.58	N	194480	500	60 억	835805	N	N	7	N	N
127	20240902	110738	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39600	-700	5	-1.74	707434350	17830	59.66	40350	40400	39450	52300	28250	40300	39676.63	6.96	-5041	41166	40732	40266	39832	39366	40950	40050	60	12000	500	29010	50	1	12013380	4757	-9.51	2.77	12	0.15	-4162.00	14319.00	76300	20240626	-48.10	34100	20240118	16.13	76300	-48.10	20240626	34100	16.13	20240118	76300	-48.10	20240626	34100	16.13	20240118	1.58	N	194480	500	60 억	835805	N	N	7	N	N
128	20240902	100736	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39550	-750	5	-1.86	592631350	14931	49.96	40350	40400	39450	52300	28250	40300	39691.34	6.96	-4664	41166	40732	40266	39832	39366	40950	40050	60	12000	500	29010	50	1	12013380	4751	-9.50	2.76	12	0.12	-4162.00	14319.00	76300	20240626	-48.17	34100	20240118	15.98	76300	-48.17	20240626	34100	15.98	20240118	76300	-48.17	20240626	34100	15.98	20240118	1.58	N	194480	500	60 억	835805	N	N	7	N	N
129	20240902	090732	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40250	-50	5	-0.12	118039950	2947	9.86	40350	40400	39750	52300	28250	40300	40054.28	6.96	-1901	41166	40732	40266	39832	39366	40950	40050	60	12000	500	29010	50	1	12013380	4835	-9.67	2.81	12	0.02	-4162.00	14319.00	76300	20240626	-47.25	34100	20240118	18.04	76300	-47.25	20240626	34100	18.04	20240118	76300	-47.25	20240626	34100	18.04	20240118	1.58	N	194480	500	60 억	835805	N	N	7	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History