KissMeData/194480/price/prices-20240801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

76 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	20240830	160918	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40300	400	2	1.00	1202055900	29793	89.58	39900	40700	39800	51800	27950	39900	40347.01	6.93	6590	41100	40500	39950	39350	38800	40800	39650	60	11900	500	28720	50	1	12013380	4841	-9.68	2.81	12	0.25	-4162.00	14319.00	76300	20240626	-47.18	33850	20230824	19.05	76300	-47.18	20240626	34100	18.18	20240118	76300	-47.18	20240626	34100	18.18	20240118	1.58	N	194480	500	60 억	832374	N	N	7	N	N
3	20240830	150927	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40250	350	2	0.88	1149441550	28487	85.65	39900	40700	39800	51800	27950	39900	40349.69	6.93	6511	41100	40500	39950	39350	38800	40800	39650	60	11900	500	28720	50	1	12013380	4835	-9.67	2.81	12	0.24	-4162.00	14319.00	76300	20240626	-47.25	33850	20230824	18.91	76300	-47.25	20240626	34100	18.04	20240118	76300	-47.25	20240626	34100	18.04	20240118	1.58	N	194480	500	60 억	832374	N	N	124	N	N
4	20240830	140926	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40550	650	2	1.63	954176000	23650	71.11	39900	40700	39800	51800	27950	39900	40345.71	6.93	5471	41100	40500	39950	39350	38800	40800	39650	60	11900	500	28720	50	1	12013380	4871	-9.74	2.83	12	0.20	-4162.00	14319.00	76300	20240626	-46.85	33850	20230824	19.79	76300	-46.85	20240626	34100	18.91	20240118	76300	-46.85	20240626	34100	18.91	20240118	1.58	N	194480	500	60 억	832374	N	N	124	N	N
5	20240830	130921	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40500	600	2	1.50	832137500	20642	62.06	39900	40600	39800	51800	27950	39900	40312.83	6.93	3986	41100	40500	39950	39350	38800	40800	39650	60	11900	500	28720	50	1	12013380	4865	-9.73	2.83	12	0.17	-4162.00	14319.00	76300	20240626	-46.92	33850	20230824	19.65	76300	-46.92	20240626	34100	18.77	20240118	76300	-46.92	20240626	34100	18.77	20240118	1.58	N	194480	500	60 억	832374	N	N	124	N	N
6	20240830	120924	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40300	400	2	1.00	596647100	14814	44.54	39900	40600	39800	51800	27950	39900	40275.89	6.93	1430	41100	40500	39950	39350	38800	40800	39650	60	11900	500	28720	50	1	12013380	4841	-9.68	2.81	12	0.12	-4162.00	14319.00	76300	20240626	-47.18	33850	20230824	19.05	76300	-47.18	20240626	34100	18.18	20240118	76300	-47.18	20240626	34100	18.18	20240118	1.58	N	194480	500	60 억	832374	N	N	124	N	N
7	20240830	110934	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40350	450	2	1.13	448817000	11146	33.51	39900	40600	39800	51800	27950	39900	40267.09	6.93	2381	41100	40500	39950	39350	38800	40800	39650	60	11900	500	28720	50	1	12013380	4847	-9.69	2.82	12	0.09	-4162.00	14319.00	76300	20240626	-47.12	33850	20230824	19.20	76300	-47.12	20240626	34100	18.33	20240118	76300	-47.12	20240626	34100	18.33	20240118	1.58	N	194480	500	60 억	832374	N	N	124	N	N
8	20240830	100929	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40550	650	2	1.63	344552750	8566	25.76	39900	40550	39800	51800	27950	39900	40223.30	6.93	1795	41100	40500	39950	39350	38800	40800	39650	60	11900	500	28720	50	1	12013380	4871	-9.74	2.83	12	0.07	-4162.00	14319.00	76300	20240626	-46.85	33850	20230824	19.79	76300	-46.85	20240626	34100	18.91	20240118	76300	-46.85	20240626	34100	18.91	20240118	1.58	N	194480	500	60 억	832374	N	N	124	N	N
9	20240830	090932	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40400	500	2	1.25	88584750	2214	6.66	39900	40400	39800	51800	27950	39900	40011.18	6.93	568	41100	40500	39950	39350	38800	40800	39650	60	11900	500	28720	50	1	12013380	4853	-9.71	2.82	12	0.02	-4162.00	14319.00	76300	20240626	-47.05	33850	20230824	19.35	76300	-47.05	20240626	34100	18.48	20240118	76300	-47.05	20240626	34100	18.48	20240118	1.58	N	194480	500	60 억	832374	N	N	124	N	N
10	20240829	160932	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39900	-300	5	-0.75	1325413850	33207	66.04	39500	40550	39400	52200	28150	40200	39913.81	6.92	476	41666	40932	40066	39332	38466	40500	38900	60	12000	500	28940	50	1	12013380	4793	-9.59	2.79	12	0.28	-4162.00	14319.00	76300	20240626	-47.71	33250	20230823	20.00	76300	-47.71	20240626	34100	17.01	20240118	76300	-47.71	20240626	34100	17.01	20240118	1.58	N	194480	500	60 억	831855	N	N	124	N	N
11	20240829	150941	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39850	-350	5	-0.87	1250484050	31328	62.30	39500	40550	39400	52200	28150	40200	39915.86	6.92	566	41666	40932	40066	39332	38466	40500	38900	60	12000	500	28940	50	1	12013380	4787	-9.57	2.78	12	0.26	-4162.00	14319.00	76300	20240626	-47.77	33250	20230823	19.85	76300	-47.77	20240626	34100	16.86	20240118	76300	-47.77	20240626	34100	16.86	20240118	1.58	N	194480	500	60 억	831855	N	N	48	N	N
12	20240829	140940	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39900	-300	5	-0.75	1122723350	28123	55.93	39500	40550	39400	52200	28150	40200	39921.89	6.92	965	41666	40932	40066	39332	38466	40500	38900	60	12000	500	28940	50	1	12013380	4793	-9.59	2.79	12	0.23	-4162.00	14319.00	76300	20240626	-47.71	33250	20230823	20.00	76300	-47.71	20240626	34100	17.01	20240118	76300	-47.71	20240626	34100	17.01	20240118	1.58	N	194480	500	60 억	831855	N	N	48	N	N
13	20240829	130943	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39900	-300	5	-0.75	943692300	23624	46.98	39500	40550	39400	52200	28150	40200	39946.34	6.92	630	41666	40932	40066	39332	38466	40500	38900	60	12000	500	28940	50	1	12013380	4793	-9.59	2.79	12	0.20	-4162.00	14319.00	76300	20240626	-47.71	33250	20230823	20.00	76300	-47.71	20240626	34100	17.01	20240118	76300	-47.71	20240626	34100	17.01	20240118	1.58	N	194480	500	60 억	831855	N	N	48	N	N
14	20240829	120941	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40200	0	3	0.00	812046900	20333	40.44	39500	40550	39400	52200	28150	40200	39937.39	6.92	258	41666	40932	40066	39332	38466	40500	38900	60	12000	500	28940	50	1	12013380	4829	-9.66	2.81	12	0.17	-4162.00	14319.00	76300	20240626	-47.31	33250	20230823	20.90	76300	-47.31	20240626	34100	17.89	20240118	76300	-47.31	20240626	34100	17.89	20240118	1.58	N	194480	500	60 억	831855	N	N	48	N	N
15	20240829	110940	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40200	0	3	0.00	698949850	17515	34.83	39500	40550	39400	52200	28150	40200	39905.79	6.92	-402	41666	40932	40066	39332	38466	40500	38900	60	12000	500	28940	50	1	12013380	4829	-9.66	2.81	12	0.15	-4162.00	14319.00	76300	20240626	-47.31	33250	20230823	20.90	76300	-47.31	20240626	34100	17.89	20240118	76300	-47.31	20240626	34100	17.89	20240118	1.58	N	194480	500	60 억	831855	N	N	48	N	N
16	20240829	100935	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40500	300	2	0.75	564319250	14181	28.20	39500	40500	39400	52200	28150	40200	39794.04	6.92	-339	41666	40932	40066	39332	38466	40500	38900	60	12000	500	28940	50	1	12013380	4865	-9.73	2.83	12	0.12	-4162.00	14319.00	76300	20240626	-46.92	33250	20230823	21.80	76300	-46.92	20240626	34100	18.77	20240118	76300	-46.92	20240626	34100	18.77	20240118	1.58	N	194480	500	60 억	831855	N	N	48	N	N
17	20240829	090939	57	100.00	KSQ150	출판.매체	N	N	N	N	N	39850	-350	5	-0.87	133213800	3352	6.67	39500	40100	39400	52200	28150	40200	39741.59	6.92	129	41666	40932	40066	39332	38466	40500	38900	60	12000	500	28940	50	1	12013380	4787	-9.57	2.78	12	0.03	-4162.00	14319.00	76300	20240626	-47.77	33250	20230823	19.85	76300	-47.77	20240626	34100	16.86	20240118	76300	-47.77	20240626	34100	16.86	20240118	1.58	N	194480	500	60 억	831855	N	N	48	N	N
18	20240828	160909	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40200	-500	5	-1.23	2014304600	50167	158.01	40400	40800	39200	52900	28500	40700	40151.98	7.04	-14047	41500	41100	40600	40200	39700	41300	40400	60	12200	500	29300	50	1	12013380	4829	-9.66	2.81	12	0.42	-4162.00	14319.00	76300	20240626	-47.31	33250	20230823	20.90	76300	-47.31	20240626	34100	17.89	20240118	76300	-47.31	20240626	34100	17.89	20240118	1.57	N	194480	500	60 억	846140	N	N	48	N	N
19	20240828	150915	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40100	-600	5	-1.47	1930430200	48076	151.43	40400	40800	39200	52900	28500	40700	40153.72	7.04	-14330	41500	41100	40600	40200	39700	41300	40400	60	12200	500	29300	50	1	12013380	4817	-9.63	2.80	12	0.40	-4162.00	14319.00	76300	20240626	-47.44	33250	20230823	20.60	76300	-47.44	20240626	34100	17.60	20240118	76300	-47.44	20240626	34100	17.60	20240118	1.57	N	194480	500	60 억	846140	N	N	495	N	N
20	20240828	140917	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40100	-600	5	-1.47	1467284000	36482	114.91	40400	40800	39950	52900	28500	40700	40219.40	7.04	-13967	41500	41100	40600	40200	39700	41300	40400	60	12200	500	29300	50	1	12013380	4817	-9.63	2.80	12	0.30	-4162.00	14319.00	76300	20240626	-47.44	33250	20230823	20.60	76300	-47.44	20240626	34100	17.60	20240118	76300	-47.44	20240626	34100	17.60	20240118	1.57	N	194480	500	60 억	846140	N	N	495	N	N
21	20240828	130914	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40150	-550	5	-1.35	988967150	24532	77.27	40400	40800	40100	52900	28500	40700	40313.35	7.04	-10169	41500	41100	40600	40200	39700	41300	40400	60	12200	500	29300	50	1	12013380	4823	-9.65	2.80	12	0.20	-4162.00	14319.00	76300	20240626	-47.38	33250	20230823	20.75	76300	-47.38	20240626	34100	17.74	20240118	76300	-47.38	20240626	34100	17.74	20240118	1.57	N	194480	500	60 억	846140	N	N	495	N	N
22	20240828	120912	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40200	-500	5	-1.23	804058600	19925	62.76	40400	40800	40200	52900	28500	40700	40354.26	7.04	-9982	41500	41100	40600	40200	39700	41300	40400	60	12200	500	29300	50	1	12013380	4829	-9.66	2.81	12	0.17	-4162.00	14319.00	76300	20240626	-47.31	33250	20230823	20.90	76300	-47.31	20240626	34100	17.89	20240118	76300	-47.31	20240626	34100	17.89	20240118	1.57	N	194480	500	60 억	846140	N	N	495	N	N
23	20240828	110912	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40250	-450	5	-1.11	538364350	13331	41.99	40400	40800	40250	52900	28500	40700	40384.39	7.04	-6071	41500	41100	40600	40200	39700	41300	40400	60	12200	500	29300	50	1	12013380	4835	-9.67	2.81	12	0.11	-4162.00	14319.00	76300	20240626	-47.25	33250	20230823	21.05	76300	-47.25	20240626	34100	18.04	20240118	76300	-47.25	20240626	34100	18.04	20240118	1.57	N	194480	500	60 억	846140	N	N	495	N	N
24	20240828	100941	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40550	-150	5	-0.37	175445450	4337	13.66	40400	40800	40250	52900	28500	40700	40453.18	7.04	-2035	41500	41100	40600	40200	39700	41300	40400	60	12200	500	29300	50	1	12013380	4871	-9.74	2.83	12	0.04	-4162.00	14319.00	76300	20240626	-46.85	33250	20230823	21.95	76300	-46.85	20240626	34100	18.91	20240118	76300	-46.85	20240626	34100	18.91	20240118	1.57	N	194480	500	60 억	846140	N	N	495	N	N
25	20240828	090928	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40700	0	3	0.00	24619300	607	1.91	40400	40800	40400	52900	28500	40700	40558.98	7.04	-115	41500	41100	40600	40200	39700	41300	40400	60	12200	500	29300	50	1	12013380	4889	-9.78	2.84	12	0.01	-4162.00	14319.00	76300	20240626	-46.66	33250	20230823	22.41	76300	-46.66	20240626	34100	19.35	20240118	76300	-46.66	20240626	34100	19.35	20240118	1.57	N	194480	500	60 억	846140	N	N	495	N	N
26	20240827	160909	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40700	0	3	0.00	1274104550	31489	73.88	40500	41000	40100	52900	28500	40700	40461.67	7.07	-5541	42000	41350	40850	40200	39700	41100	39950	60	12200	500	29300	50	1	12013380	4889	-9.78	2.84	12	0.26	-4162.00	14319.00	76300	20240626	-46.66	33250	20230823	22.41	76300	-46.66	20240626	34100	19.35	20240118	76300	-46.66	20240626	34100	19.35	20240118	1.55	N	194480	500	60 억	849865	N	N	495	N	N
27	20240827	150914	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40700	0	3	0.00	1192651900	29485	69.18	40500	41000	40100	52900	28500	40700	40449.44	7.07	-5944	42000	41350	40850	40200	39700	41100	39950	60	12200	500	29300	50	1	12013380	4889	-9.78	2.84	12	0.25	-4162.00	14319.00	76300	20240626	-46.66	33250	20230823	22.41	76300	-46.66	20240626	34100	19.35	20240118	76300	-46.66	20240626	34100	19.35	20240118	1.55	N	194480	500	60 억	849865	N	N	608	N	N
28	20240827	140917	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40550	-150	5	-0.37	1086247000	26865	63.03	40500	41000	40100	52900	28500	40700	40433.53	7.07	-6448	42000	41350	40850	40200	39700	41100	39950	60	12200	500	29300	50	1	12013380	4871	-9.74	2.83	12	0.22	-4162.00	14319.00	76300	20240626	-46.85	33250	20230823	21.95	76300	-46.85	20240626	34100	18.91	20240118	76300	-46.85	20240626	34100	18.91	20240118	1.55	N	194480	500	60 억	849865	N	N	608	N	N
29	20240827	130919	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40300	-400	5	-0.98	943481750	23336	54.75	40500	41000	40100	52900	28500	40700	40430.30	7.07	-8096	42000	41350	40850	40200	39700	41100	39950	60	12200	500	29300	50	1	12013380	4841	-9.68	2.81	12	0.19	-4162.00	14319.00	76300	20240626	-47.18	33250	20230823	21.20	76300	-47.18	20240626	34100	18.18	20240118	76300	-47.18	20240626	34100	18.18	20240118	1.55	N	194480	500	60 억	849865	N	N	608	N	N
30	20240827	120920	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40400	-300	5	-0.74	768724400	18997	44.57	40500	41000	40200	52900	28500	40700	40465.56	7.07	-6158	42000	41350	40850	40200	39700	41100	39950	60	12200	500	29300	50	1	12013380	4853	-9.71	2.82	12	0.16	-4162.00	14319.00	76300	20240626	-47.05	33250	20230823	21.50	76300	-47.05	20240626	34100	18.48	20240118	76300	-47.05	20240626	34100	18.48	20240118	1.55	N	194480	500	60 억	849865	N	N	608	N	N
31	20240827	110916	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40350	-350	5	-0.86	577875750	14259	33.46	40500	41000	40300	52900	28500	40700	40527.08	7.07	-4713	42000	41350	40850	40200	39700	41100	39950	60	12200	500	29300	50	1	12013380	4847	-9.69	2.82	12	0.12	-4162.00	14319.00	76300	20240626	-47.12	33250	20230823	21.35	76300	-47.12	20240626	34100	18.33	20240118	76300	-47.12	20240626	34100	18.33	20240118	1.55	N	194480	500	60 억	849865	N	N	608	N	N
32	20240827	100915	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40500	-200	5	-0.49	246853300	6092	14.29	40500	41000	40300	52900	28500	40700	40520.87	7.07	-2208	42000	41350	40850	40200	39700	41100	39950	60	12200	500	29300	50	1	12013380	4865	-9.73	2.83	12	0.05	-4162.00	14319.00	76300	20240626	-46.92	33250	20230823	21.80	76300	-46.92	20240626	34100	18.77	20240118	76300	-46.92	20240626	34100	18.77	20240118	1.55	N	194480	500	60 억	849865	N	N	608	N	N
33	20240827	090915	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40800	100	2	0.25	28267850	695	1.63	40500	41000	40500	52900	28500	40700	40673.13	7.07	-225	42000	41350	40850	40200	39700	41100	39950	60	12200	500	29300	50	1	12013380	4901	-9.80	2.85	12	0.01	-4162.00	14319.00	76300	20240626	-46.53	33250	20230823	22.71	76300	-46.53	20240626	34100	19.65	20240118	76300	-46.53	20240626	34100	19.65	20240118	1.55	N	194480	500	60 억	849865	N	N	608	N	N
34	20240826	160902	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40700	-650	5	-1.57	1726070600	42313	128.18	41450	41500	40350	53700	28950	41350	40793.30	7.04	3272	42550	41950	41500	40900	40450	41725	40675	60	12350	500	29770	50	1	12013380	4889	-9.78	2.84	12	0.35	-4162.00	14319.00	76300	20240626	-46.66	33250	20230823	22.41	76300	-46.66	20240626	34100	19.35	20240118	76300	-46.66	20240626	34100	19.35	20240118	1.53	N	194480	500	60 억	845432	N	N	608	N	N
35	20240826	150909	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40650	-700	5	-1.69	1635013000	40076	121.40	41450	41500	40350	53700	28950	41350	40797.81	7.04	3944	42550	41950	41500	40900	40450	41725	40675	60	12350	500	29770	50	1	12013380	4883	-9.77	2.84	12	0.33	-4162.00	14319.00	76300	20240626	-46.72	33250	20230823	22.26	76300	-46.72	20240626	34100	19.21	20240118	76300	-46.72	20240626	34100	19.21	20240118	1.53	N	194480	500	60 억	845432	N	N	17	N	N
36	20240826	140912	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40900	-450	5	-1.09	1259734550	30837	93.41	41450	41500	40350	53700	28950	41350	40851.40	7.04	3279	42550	41950	41500	40900	40450	41725	40675	60	12350	500	29770	50	1	12013380	4913	-9.83	2.86	12	0.26	-4162.00	14319.00	76300	20240626	-46.40	33250	20230823	23.01	76300	-46.40	20240626	34100	19.94	20240118	76300	-46.40	20240626	34100	19.94	20240118	1.53	N	194480	500	60 억	845432	N	N	17	N	N
37	20240826	130913	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40950	-400	5	-0.97	1148733100	28125	85.20	41450	41500	40350	53700	28950	41350	40843.84	7.04	4027	42550	41950	41500	40900	40450	41725	40675	60	12350	500	29770	50	1	12013380	4919	-9.84	2.86	12	0.23	-4162.00	14319.00	76300	20240626	-46.33	33250	20230823	23.16	76300	-46.33	20240626	34100	20.09	20240118	76300	-46.33	20240626	34100	20.09	20240118	1.53	N	194480	500	60 억	845432	N	N	17	N	N
38	20240826	120907	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40900	-450	5	-1.09	1065617450	26090	79.03	41450	41500	40350	53700	28950	41350	40843.90	7.04	4120	42550	41950	41500	40900	40450	41725	40675	60	12350	500	29770	50	1	12013380	4913	-9.83	2.86	12	0.22	-4162.00	14319.00	76300	20240626	-46.40	33250	20230823	23.01	76300	-46.40	20240626	34100	19.94	20240118	76300	-46.40	20240626	34100	19.94	20240118	1.53	N	194480	500	60 억	845432	N	N	17	N	N
39	20240826	110911	57	100.00	KSQ150	출판.매체	N	N	N	N	N	41050	-300	5	-0.73	942570450	23076	69.90	41450	41500	40350	53700	28950	41350	40846.35	7.04	3765	42550	41950	41500	40900	40450	41725	40675	60	12350	500	29770	50	1	12013380	4931	-9.86	2.87	12	0.19	-4162.00	14319.00	76300	20240626	-46.20	33250	20230823	23.46	76300	-46.20	20240626	34100	20.38	20240118	76300	-46.20	20240626	34100	20.38	20240118	1.53	N	194480	500	60 억	845432	N	N	17	N	N
40	20240826	100912	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40750	-600	5	-1.45	810522100	19843	60.11	41450	41500	40350	53700	28950	41350	40846.75	7.04	3441	42550	41950	41500	40900	40450	41725	40675	60	12350	500	29770	50	1	12013380	4895	-9.79	2.85	12	0.17	-4162.00	14319.00	76300	20240626	-46.59	33250	20230823	22.56	76300	-46.59	20240626	34100	19.50	20240118	76300	-46.59	20240626	34100	19.50	20240118	1.53	N	194480	500	60 억	845432	N	N	17	N	N
41	20240826	090907	57	100.00	KSQ150	출판.매체	N	N	N	N	N	41400	50	2	0.12	129273800	3124	9.46	41450	41500	41150	53700	28950	41350	41380.86	7.04	-125	42550	41950	41500	40900	40450	41725	40675	60	12350	500	29770	50	1	12013380	4974	-9.95	2.89	12	0.03	-4162.00	14319.00	76300	20240626	-45.74	33250	20230823	24.51	76300	-45.74	20240626	34100	21.41	20240118	76300	-45.74	20240626	34100	21.41	20240118	1.53	N	194480	500	60 억	845432	N	N	17	N	N
42	20240823	160902	57	100.00	KSQ150	출판.매체	N	N	N	N	N	41350	-750	5	-1.78	1347981550	32510	36.03	41850	42100	41050	54700	29500	42100	41464.65	7.08	-4604	45700	43900	42850	41050	40000	43375	40525	60	12600	500	30310	50	1	12013380	4968	-9.94	2.89	12	0.27	-4162.00	14319.00	76300	20240626	-45.81	33250	20230823	24.36	76300	-45.81	20240626	34100	21.26	20240118	76300	-45.81	20240626	33250	24.36	20230823	1.61	N	194480	500	60 억	850734	N	N	17	N	N
43	20240823	150910	57	100.00	KSQ150	출판.매체	N	N	N	N	N	41350	-750	5	-1.78	1217638500	29359	32.54	41850	42100	41050	54700	29500	42100	41474.11	7.08	-3506	45700	43900	42850	41050	40000	43375	40525	60	12600	500	30310	50	1	12013380	4968	-9.94	2.89	12	0.24	-4162.00	14319.00	76300	20240626	-45.81	33250	20230823	24.36	76300	-45.81	20240626	34100	21.26	20240118	76300	-45.81	20240626	33250	24.36	20230823	1.61	N	194480	500	60 억	850734	N	N	1129	N	N
44	20240823	140909	57	100.00	KSQ150	출판.매체	N	N	N	N	N	41350	-750	5	-1.78	1021898600	24619	27.28	41850	42100	41050	54700	29500	42100	41508.53	7.08	-4291	45700	43900	42850	41050	40000	43375	40525	60	12600	500	30310	50	1	12013380	4968	-9.94	2.89	12	0.20	-4162.00	14319.00	76300	20240626	-45.81	33250	20230823	24.36	76300	-45.81	20240626	34100	21.26	20240118	76300	-45.81	20240626	33250	24.36	20230823	1.61	N	194480	500	60 억	850734	N	N	1129	N	N
45	20240823	130910	57	100.00	KSQ150	출판.매체	N	N	N	N	N	41650	-450	5	-1.07	902574400	21740	24.09	41850	42100	41050	54700	29500	42100	41516.76	7.08	-4974	45700	43900	42850	41050	40000	43375	40525	60	12600	500	30310	50	1	12013380	5004	-10.01	2.91	12	0.18	-4162.00	14319.00	76300	20240626	-45.41	33250	20230823	25.26	76300	-45.41	20240626	34100	22.14	20240118	76300	-45.41	20240626	33250	25.26	20230823	1.61	N	194480	500	60 억	850734	N	N	1129	N	N
46	20240823	120908	57	100.00	KSQ150	출판.매체	N	N	N	N	N	41300	-800	5	-1.90	837114900	20159	22.34	41850	42100	41050	54700	29500	42100	41525.62	7.08	-5516	45700	43900	42850	41050	40000	43375	40525	60	12600	500	30310	50	1	12013380	4962	-9.92	2.88	12	0.17	-4162.00	14319.00	76300	20240626	-45.87	33250	20230823	24.21	76300	-45.87	20240626	34100	21.11	20240118	76300	-45.87	20240626	33250	24.21	20230823	1.61	N	194480	500	60 억	850734	N	N	1129	N	N
47	20240823	110906	57	100.00	KSQ150	출판.매체	N	N	N	N	N	41050	-1050	5	-2.49	701351100	16873	18.70	41850	42100	41050	54700	29500	42100	41566.47	7.08	-5406	45700	43900	42850	41050	40000	43375	40525	60	12600	500	30310	50	1	12013380	4931	-9.86	2.87	12	0.14	-4162.00	14319.00	76300	20240626	-46.20	33250	20230823	23.46	76300	-46.20	20240626	34100	20.38	20240118	76300	-46.20	20240626	33250	23.46	20230823	1.61	N	194480	500	60 억	850734	N	N	1129	N	N
48	20240823	100908	57	100.00	KSQ150	출판.매체	N	N	N	N	N	42050	-50	5	-0.12	367882400	8835	9.79	41850	42100	41300	54700	29500	42100	41639.21	7.08	-2053	45700	43900	42850	41050	40000	43375	40525	60	12600	500	30310	50	1	12013380	5052	-10.10	2.94	12	0.07	-4162.00	14319.00	76300	20240626	-44.89	33250	20230823	26.47	76300	-44.89	20240626	34100	23.31	20240118	76300	-44.89	20240626	33250	26.47	20230823	1.61	N	194480	500	60 억	850734	N	N	1129	N	N
49	20240823	090909	57	100.00	KSQ150	출판.매체	N	N	N	N	N	41900	-200	5	-0.48	66193200	1584	1.76	41850	41950	41600	54700	29500	42100	41788.64	7.08	248	45700	43900	42850	41050	40000	43375	40525	60	12600	500	30310	50	1	12013380	5034	-10.07	2.93	12	0.01	-4162.00	14319.00	76300	20240626	-45.09	33250	20230823	26.02	76300	-45.09	20240626	34100	22.87	20240118	76300	-45.09	20240626	33250	26.02	20230823	1.61	N	194480	500	60 억	850734	N	N	1129	N	N
50	20240822	160902	57	100.00	KSQ150	출판.매체	N	N	N	N	N	42100	-600	5	-1.41	3803484900	87817	53.98	42850	44650	41800	55500	29900	42700	43312.66	7.09	3935	46233	44466	42233	40466	38233	45350	41350	60	12800	500	30740	50	1	12013380	5058	-10.12	2.94	12	0.73	-4162.00	14319.00	76300	20240626	-44.82	33250	20230823	26.62	76300	-44.82	20240626	34100	23.46	20240118	76300	-44.82	20240626	33250	26.62	20230823	1.63	N	194480	500	60 억	851960	N	N	1129	N	N
51	20240822	150910	57	100.00	KSQ150	출판.매체	N	N	N	N	N	42150	-550	5	-1.29	3621323000	83495	51.32	42850	44650	41800	55500	29900	42700	43371.73	7.09	2851	46233	44466	42233	40466	38233	45350	41350	60	12800	500	30740	50	1	12013380	5064	-10.13	2.94	12	0.70	-4162.00	14319.00	76300	20240626	-44.76	33250	20230823	26.77	76300	-44.76	20240626	34100	23.61	20240118	76300	-44.76	20240626	33250	26.77	20230823	1.63	N	194480	500	60 억	851960	N	N	312	N	N
52	20240822	140910	57	100.00	KSQ150	출판.매체	N	N	N	N	N	42300	-400	5	-0.94	2857623750	65383	40.19	42850	44650	42250	55500	29900	42700	43705.91	7.09	-1436	46233	44466	42233	40466	38233	45350	41350	60	12800	500	30740	50	1	12013380	5082	-10.16	2.95	12	0.54	-4162.00	14319.00	76300	20240626	-44.56	33250	20230823	27.22	76300	-44.56	20240626	34100	24.05	20240118	76300	-44.56	20240626	33250	27.22	20230823	1.63	N	194480	500	60 억	851960	N	N	312	N	N
53	20240822	130911	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43400	700	2	1.64	2432667950	55453	34.09	42850	44650	42850	55500	29900	42700	43869.01	7.09	-782	46233	44466	42233	40466	38233	45350	41350	60	12800	500	30740	50	1	12013380	5214	-10.43	3.03	12	0.46	-4162.00	14319.00	76300	20240626	-43.12	33250	20230823	30.53	76300	-43.12	20240626	34100	27.27	20240118	76300	-43.12	20240626	33250	30.53	20230823	1.63	N	194480	500	60 억	851960	N	N	312	N	N
54	20240822	120914	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43600	900	2	2.11	2239967950	50999	31.35	42850	44650	42850	55500	29900	42700	43921.80	7.09	-466	46233	44466	42233	40466	38233	45350	41350	60	12800	500	30740	50	1	12013380	5238	-10.48	3.04	12	0.42	-4162.00	14319.00	76300	20240626	-42.86	33250	20230823	31.13	76300	-42.86	20240626	34100	27.86	20240118	76300	-42.86	20240626	33250	31.13	20230823	1.63	N	194480	500	60 억	851960	N	N	312	N	N
55	20240822	110905	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43700	1000	2	2.34	1975087150	44916	27.61	42850	44650	42850	55500	29900	42700	43972.91	7.09	10	46233	44466	42233	40466	38233	45350	41350	60	12800	500	30740	50	1	12013380	5250	-10.50	3.05	12	0.37	-4162.00	14319.00	76300	20240626	-42.73	33250	20230823	31.43	76300	-42.73	20240626	34100	28.15	20240118	76300	-42.73	20240626	33250	31.43	20230823	1.63	N	194480	500	60 억	851960	N	N	312	N	N
56	20240822	100905	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43400	700	2	1.64	1716251900	38989	23.97	42850	44650	42850	55500	29900	42700	44018.87	7.09	-1220	46233	44466	42233	40466	38233	45350	41350	60	12800	500	30740	50	1	12013380	5214	-10.43	3.03	12	0.32	-4162.00	14319.00	76300	20240626	-43.12	33250	20230823	30.53	76300	-43.12	20240626	34100	27.27	20240118	76300	-43.12	20240626	33250	30.53	20230823	1.63	N	194480	500	60 억	851960	N	N	312	N	N
57	20240822	090906	57	100.00	KSQ150	출판.매체	N	N	N	N	N	44100	1400	2	3.28	760235000	17182	10.56	42850	44650	42850	55500	29900	42700	44246.01	7.09	2215	46233	44466	42233	40466	38233	45350	41350	60	12800	500	30740	50	1	12013380	5298	-10.60	3.08	12	0.14	-4162.00	14319.00	76300	20240626	-42.20	33250	20230823	32.63	76300	-42.20	20240626	34100	29.33	20240118	76300	-42.20	20240626	33250	32.63	20230823	1.63	N	194480	500	60 억	851960	N	N	312	N	N
58	20240821	160901	57	100.00	KSQ150	출판.매체	N	N	N	N	N	42700	1500	2	3.64	6854939050	161843	197.27	40600	44000	40000	53500	28850	41200	42355.34	6.79	-592	42933	42066	41383	40516	39833	41725	40175	60	12300	500	29660	50	1	12013380	5130	-10.26	2.98	12	1.35	-4162.00	14319.00	76300	20240626	-44.04	33250	20230823	28.42	76300	-44.04	20240626	34100	25.22	20240118	76300	-44.04	20240626	33250	28.42	20230823	1.64	N	194480	500	60 억	815660	N	N	312	N	N
59	20240821	150913	57	100.00	KSQ150	출판.매체	N	N	N	N	N	42900	1700	2	4.13	6716665100	158613	193.33	40600	44000	40000	53500	28850	41200	42346.33	6.79	99	42933	42066	41383	40516	39833	41725	40175	60	12300	500	29660	50	1	12013380	5154	-10.31	3.00	12	1.32	-4162.00	14319.00	76300	20240626	-43.77	33250	20230823	29.02	76300	-43.77	20240626	34100	25.81	20240118	76300	-43.77	20240626	33250	29.02	20230823	1.64	N	194480	500	60 억	815660	N	N	236	N	N
60	20240821	140909	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43150	1950	2	4.73	6102580450	144356	175.96	40600	44000	40000	53500	28850	41200	42274.60	6.79	1444	42933	42066	41383	40516	39833	41725	40175	60	12300	500	29660	50	1	12013380	5184	-10.37	3.01	12	1.20	-4162.00	14319.00	76300	20240626	-43.45	33250	20230823	29.77	76300	-43.45	20240626	34100	26.54	20240118	76300	-43.45	20240626	33250	29.77	20230823	1.64	N	194480	500	60 억	815660	N	N	236	N	N
61	20240821	130914	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43950	2750	2	6.67	5329224100	126676	154.41	40600	43950	40000	53500	28850	41200	42069.80	6.79	7754	42933	42066	41383	40516	39833	41725	40175	60	12300	500	29660	50	1	12013380	5280	-10.56	3.07	12	1.05	-4162.00	14319.00	76300	20240626	-42.40	33250	20230823	32.18	76300	-42.40	20240626	34100	28.89	20240118	76300	-42.40	20240626	33250	32.18	20230823	1.64	N	194480	500	60 억	815660	N	N	236	N	N
62	20240821	120914	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43250	2050	2	4.98	4051620050	97280	118.57	40600	43300	40000	53500	28850	41200	41649.11	6.79	8960	42933	42066	41383	40516	39833	41725	40175	60	12300	500	29660	50	1	12013380	5196	-10.39	3.02	12	0.81	-4162.00	14319.00	76300	20240626	-43.32	33250	20230823	30.08	76300	-43.32	20240626	34100	26.83	20240118	76300	-43.32	20240626	33250	30.08	20230823	1.64	N	194480	500	60 억	815660	N	N	236	N	N
63	20240821	110910	57	100.00	KSQ150	출판.매체	N	N	N	N	N	42400	1200	2	2.91	2895633200	70341	85.74	40600	42650	40000	53500	28850	41200	41165.65	6.79	5659	42933	42066	41383	40516	39833	41725	40175	60	12300	500	29660	50	1	12013380	5094	-10.19	2.96	12	0.59	-4162.00	14319.00	76300	20240626	-44.43	33250	20230823	27.52	76300	-44.43	20240626	34100	24.34	20240118	76300	-44.43	20240626	33250	27.52	20230823	1.64	N	194480	500	60 억	815660	N	N	236	N	N
64	20240821	100914	57	100.00	KSQ150	출판.매체	N	N	N	N	N	41150	-50	5	-0.12	1601419350	39566	48.23	40600	41350	40000	53500	28850	41200	40474.43	6.79	5435	42933	42066	41383	40516	39833	41725	40175	60	12300	500	29660	50	1	12013380	4944	-9.89	2.87	12	0.33	-4162.00	14319.00	76300	20240626	-46.07	33250	20230823	23.76	76300	-46.07	20240626	34100	20.67	20240118	76300	-46.07	20240626	33250	23.76	20230823	1.64	N	194480	500	60 억	815660	N	N	236	N	N
65	20240821	090905	57	100.00	KSQ150	출판.매체	N	N	N	N	N	40950	-250	5	-0.61	111635850	2744	3.34	40600	41100	40550	53500	28850	41200	40681.54	6.79	68	42933	42066	41383	40516	39833	41725	40175	60	12300	500	29660	50	1	12013380	4919	-9.84	2.86	12	0.02	-4162.00	14319.00	76300	20240626	-46.33	33250	20230823	23.16	76300	-46.33	20240626	34100	20.09	20240118	76300	-46.33	20240626	33250	23.16	20230823	1.64	N	194480	500	60 억	815660	N	N	236	N	N
66	20240820	160855	57	100.00	KSQ150	출판.매체	N	N	N	N	N	41200	-450	5	-1.08	3361790400	81455	91.27	41400	42250	40700	54100	29200	41650	41271.85	6.69	13553	44783	43216	42383	40816	39983	42800	40400	60	12450	500	29980	50	1	12013380	4950	-9.90	2.88	12	0.68	-4162.00	14319.00	76300	20240626	-46.00	33250	20230823	23.91	76300	-46.00	20240626	34100	20.82	20240118	76300	-46.00	20240626	33250	23.91	20230823	1.58	N	194480	500	60 억	803631	N	N	236	N	N
67	20240820	150906	57	100.00	KSQ150	출판.매체	N	N	N	N	N	41250	-400	5	-0.96	3250730250	78763	88.25	41400	42250	40700	54100	29200	41650	41272.30	6.69	12997	44783	43216	42383	40816	39983	42800	40400	60	12450	500	29980	50	1	12013380	4956	-9.91	2.88	12	0.66	-4162.00	14319.00	76300	20240626	-45.94	33250	20230823	24.06	76300	-45.94	20240626	34100	20.97	20240118	76300	-45.94	20240626	33250	24.06	20230823	1.58	N	194480	500	60 억	803631	N	N	341	N	N
68	20240820	140904	57	100.00	KSQ150	출판.매체	N	N	N	N	N	41200	-450	5	-1.08	3011185950	72954	81.74	41400	42250	40700	54100	29200	41650	41275.13	6.69	9687	44783	43216	42383	40816	39983	42800	40400	60	12450	500	29980	50	1	12013380	4950	-9.90	2.88	12	0.61	-4162.00	14319.00	76300	20240626	-46.00	33250	20230823	23.91	76300	-46.00	20240626	34100	20.82	20240118	76300	-46.00	20240626	33250	23.91	20230823	1.58	N	194480	500	60 억	803631	N	N	341	N	N
69	20240820	130905	57	100.00	KSQ150	출판.매체	N	N	N	N	N	41050	-600	5	-1.44	2704559100	65473	73.36	41400	42250	40700	54100	29200	41650	41308.01	6.69	6639	44783	43216	42383	40816	39983	42800	40400	60	12450	500	29980	50	1	12013380	4931	-9.86	2.87	12	0.55	-4162.00	14319.00	76300	20240626	-46.20	33250	20230823	23.46	76300	-46.20	20240626	34100	20.38	20240118	76300	-46.20	20240626	33250	23.46	20230823	1.58	N	194480	500	60 억	803631	N	N	341	N	N
70	20240820	120901	57	100.00	KSQ150	출판.매체	N	N	N	N	N	41300	-350	5	-0.84	2358954450	57065	63.94	41400	42250	40700	54100	29200	41650	41338.03	6.69	2972	44783	43216	42383	40816	39983	42800	40400	60	12450	500	29980	50	1	12013380	4962	-9.92	2.88	12	0.48	-4162.00	14319.00	76300	20240626	-45.87	33250	20230823	24.21	76300	-45.87	20240626	34100	21.11	20240118	76300	-45.87	20240626	33250	24.21	20230823	1.58	N	194480	500	60 억	803631	N	N	341	N	N
71	20240820	110858	57	100.00	KSQ150	출판.매체	N	N	N	N	N	41350	-300	5	-0.72	1483155550	35710	40.01	41400	42250	41150	54100	29200	41650	41533.34	6.69	2602	44783	43216	42383	40816	39983	42800	40400	60	12450	500	29980	50	1	12013380	4968	-9.94	2.89	12	0.30	-4162.00	14319.00	76300	20240626	-45.81	33250	20230823	24.36	76300	-45.81	20240626	34100	21.26	20240118	76300	-45.81	20240626	33250	24.36	20230823	1.58	N	194480	500	60 억	803631	N	N	341	N	N
72	20240820	100856	57	100.00	KSQ150	출판.매체	N	N	N	N	N	41700	50	2	0.12	983519900	23661	26.51	41400	42250	41150	54100	29200	41650	41567.13	6.69	5987	44783	43216	42383	40816	39983	42800	40400	60	12450	500	29980	50	1	12013380	5010	-10.02	2.91	12	0.20	-4162.00	14319.00	76300	20240626	-45.35	33250	20230823	25.41	76300	-45.35	20240626	34100	22.29	20240118	76300	-45.35	20240626	33250	25.41	20230823	1.58	N	194480	500	60 억	803631	N	N	341	N	N
73	20240820	090859	57	100.00	KSQ150	출판.매체	N	N	N	N	N	41400	-250	5	-0.60	416551650	10045	11.26	41400	42000	41200	54100	29200	41650	41468.56	6.69	2670	44783	43216	42383	40816	39983	42800	40400	60	12450	500	29980	50	1	12013380	4974	-9.95	2.89	12	0.08	-4162.00	14319.00	76300	20240626	-45.74	33250	20230823	24.51	76300	-45.74	20240626	34100	21.41	20240118	76300	-45.74	20240626	33250	24.51	20230823	1.58	N	194480	500	60 억	803631	N	N	341	N	N
74	20240819	160848	57	100.00	KSQ150	출판.매체	N	N	N	N	N	41650	-1200	5	-2.80	3727374300	87237	17.12	42900	43950	41550	55700	30000	42850	42733.17	6.66	2940	45350	44100	43300	42050	41250	43700	41650	60	12850	500	30850	50	1	12013380	5004	-10.01	2.91	12	0.73	-4162.00	14319.00	76300	20240626	-45.41	33250	20230823	25.26	76300	-45.41	20240626	34100	22.14	20240118	76300	-45.41	20240626	33250	25.26	20230823	1.51	N	194480	500	60 억	800203	N	N	341	N	N
75	20240819	150856	57	100.00	KSQ150	출판.매체	N	N	N	N	N	41650	-1200	5	-2.80	3489642700	81528	16.00	42900	43950	41550	55700	30000	42850	42803.00	6.66	1647	45350	44100	43300	42050	41250	43700	41650	60	12850	500	30850	50	1	12013380	5004	-10.01	2.91	12	0.68	-4162.00	14319.00	76300	20240626	-45.41	33250	20230823	25.26	76300	-45.41	20240626	34100	22.14	20240118	76300	-45.41	20240626	33250	25.26	20230823	1.51	N	194480	500	60 억	800203	N	N	423	N	N
76	20240819	140857	57	100.00	KSQ150	출판.매체	N	N	N	N	N	42350	-500	5	-1.17	2480219950	57550	11.30	42900	43950	42350	55700	30000	42850	43096.79	6.66	647	45350	44100	43300	42050	41250	43700	41650	60	12850	500	30850	50	1	12013380	5088	-10.18	2.96	12	0.48	-4162.00	14319.00	76300	20240626	-44.50	33250	20230823	27.37	76300	-44.50	20240626	34100	24.19	20240118	76300	-44.50	20240626	33250	27.37	20230823	1.51	N	194480	500	60 억	800203	N	N	423	N	N
77	20240819	130853	57	100.00	KSQ150	출판.매체	N	N	N	N	N	42550	-300	5	-0.70	2256537550	52280	10.26	42900	43950	42450	55700	30000	42850	43162.55	6.66	-509	45350	44100	43300	42050	41250	43700	41650	60	12850	500	30850	50	1	12013380	5112	-10.22	2.97	12	0.44	-4162.00	14319.00	76300	20240626	-44.23	33250	20230823	27.97	76300	-44.23	20240626	34100	24.78	20240118	76300	-44.23	20240626	33250	27.97	20230823	1.51	N	194480	500	60 억	800203	N	N	423	N	N
78	20240819	120853	57	100.00	KSQ150	출판.매체	N	N	N	N	N	42800	-50	5	-0.12	1836619500	42419	8.33	42900	43950	42750	55700	30000	42850	43297.12	6.66	-540	45350	44100	43300	42050	41250	43700	41650	60	12850	500	30850	50	1	12013380	5142	-10.28	2.99	12	0.35	-4162.00	14319.00	76300	20240626	-43.91	33250	20230823	28.72	76300	-43.91	20240626	34100	25.51	20240118	76300	-43.91	20240626	33250	28.72	20230823	1.51	N	194480	500	60 억	800203	N	N	423	N	N
79	20240819	110855	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43200	350	2	0.82	1447810050	33362	6.55	42900	43950	42900	55700	30000	42850	43397.01	6.66	2312	45350	44100	43300	42050	41250	43700	41650	60	12850	500	30850	50	1	12013380	5190	-10.38	3.02	12	0.28	-4162.00	14319.00	76300	20240626	-43.38	33250	20230823	29.92	76300	-43.38	20240626	34100	26.69	20240118	76300	-43.38	20240626	33250	29.92	20230823	1.51	N	194480	500	60 억	800203	N	N	423	N	N
80	20240819	100856	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43350	500	2	1.17	1138629450	26210	5.14	42900	43950	42900	55700	30000	42850	43442.60	6.66	3498	45350	44100	43300	42050	41250	43700	41650	60	12850	500	30850	50	1	12013380	5208	-10.42	3.03	12	0.22	-4162.00	14319.00	76300	20240626	-43.18	33250	20230823	30.38	76300	-43.18	20240626	34100	27.13	20240118	76300	-43.18	20240626	33250	30.38	20230823	1.51	N	194480	500	60 억	800203	N	N	423	N	N
81	20240819	090855	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43200	350	2	0.82	343138350	7928	1.56	42900	43500	42900	55700	30000	42850	43281.94	6.66	100	45350	44100	43300	42050	41250	43700	41650	60	12850	500	30850	50	1	12013380	5190	-10.38	3.02	12	0.07	-4162.00	14319.00	76300	20240626	-43.38	33250	20230823	29.92	76300	-43.38	20240626	34100	26.69	20240118	76300	-43.38	20240626	33250	29.92	20230823	1.51	N	194480	500	60 억	800203	N	N	423	N	N
82	20240816	160847	57	100.00	KSQ150	출판.매체	N	N	N	N	N	42850	-1300	5	-2.94	4643825650	107873	154.48	44300	44550	42500	57300	30950	44150	43048.08	6.68	-5852	46283	45216	44633	43566	42983	44925	43275	60	13150	500	31780	50	1	12013380	5148	-10.30	2.99	12	0.90	-4162.00	14319.00	76300	20240626	-43.84	33250	20230823	28.87	76300	-43.84	20240626	34100	25.66	20240118	76300	-43.84	20240626	33250	28.87	20230823	1.47	N	194480	500	60 억	803093	N	N	423	N	N
83	20240816	150849	57	100.00	KSQ150	출판.매체	N	N	N	N	N	42850	-1300	5	-2.94	4479626850	104042	148.99	44300	44550	42500	57300	30950	44150	43054.57	6.68	-5373	46283	45216	44633	43566	42983	44925	43275	60	13150	500	31780	50	1	12013380	5148	-10.30	2.99	12	0.87	-4162.00	14319.00	76300	20240626	-43.84	33250	20230823	28.87	76300	-43.84	20240626	34100	25.66	20240118	76300	-43.84	20240626	33250	28.87	20230823	1.47	N	194480	500	60 억	803093	N	N	442	N	N
84	20240816	140853	57	100.00	KSQ150	출판.매체	N	N	N	N	N	42950	-1200	5	-2.72	4104123800	95298	136.47	44300	44550	42500	57300	30950	44150	43064.72	6.68	-5970	46283	45216	44633	43566	42983	44925	43275	60	13150	500	31780	50	1	12013380	5160	-10.32	3.00	12	0.79	-4162.00	14319.00	76300	20240626	-43.71	33250	20230823	29.17	76300	-43.71	20240626	34100	25.95	20240118	76300	-43.71	20240626	33250	29.17	20230823	1.47	N	194480	500	60 억	803093	N	N	442	N	N
85	20240816	130855	57	100.00	KSQ150	출판.매체	N	N	N	N	N	42950	-1200	5	-2.72	3815443850	88579	126.85	44300	44550	42500	57300	30950	44150	43072.32	6.68	-7004	46283	45216	44633	43566	42983	44925	43275	60	13150	500	31780	50	1	12013380	5160	-10.32	3.00	12	0.74	-4162.00	14319.00	76300	20240626	-43.71	33250	20230823	29.17	76300	-43.71	20240626	34100	25.95	20240118	76300	-43.71	20240626	33250	29.17	20230823	1.47	N	194480	500	60 억	803093	N	N	442	N	N
86	20240816	120850	57	100.00	KSQ150	출판.매체	N	N	N	N	N	42750	-1400	5	-3.17	3479833450	80766	115.66	44300	44550	42500	57300	30950	44150	43083.65	6.68	-7319	46283	45216	44633	43566	42983	44925	43275	60	13150	500	31780	50	1	12013380	5136	-10.27	2.99	12	0.67	-4162.00	14319.00	76300	20240626	-43.97	33250	20230823	28.57	76300	-43.97	20240626	34100	25.37	20240118	76300	-43.97	20240626	33250	28.57	20230823	1.47	N	194480	500	60 억	803093	N	N	442	N	N
87	20240816	110854	57	100.00	KSQ150	출판.매체	N	N	N	N	N	42550	-1600	5	-3.62	2976850700	68953	98.74	44300	44550	42500	57300	30950	44150	43170.31	6.68	-5558	46283	45216	44633	43566	42983	44925	43275	60	13150	500	31780	50	1	12013380	5112	-10.22	2.97	12	0.57	-4162.00	14319.00	76300	20240626	-44.23	33250	20230823	27.97	76300	-44.23	20240626	34100	24.78	20240118	76300	-44.23	20240626	33250	27.97	20230823	1.47	N	194480	500	60 억	803093	N	N	442	N	N
88	20240816	100851	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43000	-1150	5	-2.60	1595696700	36620	52.44	44300	44550	43000	57300	30950	44150	43572.39	6.68	-2009	46283	45216	44633	43566	42983	44925	43275	60	13150	500	31780	50	1	12013380	5166	-10.33	3.00	12	0.30	-4162.00	14319.00	76300	20240626	-43.64	33250	20230823	29.32	76300	-43.64	20240626	34100	26.10	20240118	76300	-43.64	20240626	33250	29.32	20230823	1.47	N	194480	500	60 억	803093	N	N	442	N	N
89	20240816	090852	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43850	-300	5	-0.68	305011250	6919	9.91	44300	44550	43800	57300	30950	44150	44081.85	6.68	-76	46283	45216	44633	43566	42983	44925	43275	60	13150	500	31780	50	1	12013380	5268	-10.54	3.06	12	0.06	-4162.00	14319.00	76300	20240626	-42.53	33250	20230823	31.88	76300	-42.53	20240626	34100	28.59	20240118	76300	-42.53	20240626	33250	31.88	20230823	1.47	N	194480	500	60 억	803093	N	N	442	N	N
90	20240814	160851	57	100.00	KSQ150	출판.매체	N	N	N	N	N	44150	-1050	5	-2.32	3071590250	68971	125.89	45650	45700	44050	58700	31650	45200	44532.72	6.79	-12872	47200	46200	45500	44500	43800	45850	44150	60	13500	500	32540	50	1	12013380	5304	-10.61	3.08	12	0.57	-4162.00	14319.00	76300	20240626	-42.14	33250	20230823	32.78	76300	-42.14	20240626	34100	29.47	20240118	76300	-42.14	20240626	33250	32.78	20230823	1.42	N	194480	500	60 억	815364	N	N	442	N	N
91	20240814	150853	57	100.00	KSQ150	출판.매체	N	N	N	N	N	44200	-1000	5	-2.21	2896976250	65019	118.67	45650	45700	44050	58700	31650	45200	44553.64	6.79	-12727	47200	46200	45500	44500	43800	45850	44150	60	13500	500	32540	50	1	12013380	5310	-10.62	3.09	12	0.54	-4162.00	14319.00	76300	20240626	-42.07	33250	20230823	32.93	76300	-42.07	20240626	34100	29.62	20240118	76300	-42.07	20240626	33250	32.93	20230823	1.42	N	194480	500	60 억	815364	N	N	1024	N	N
92	20240814	140857	57	100.00	KSQ150	출판.매체	N	N	N	N	N	44150	-1050	5	-2.32	2593616100	58154	106.14	45650	45700	44050	58700	31650	45200	44596.81	6.79	-14687	47200	46200	45500	44500	43800	45850	44150	60	13500	500	32540	50	1	12013380	5304	-10.61	3.08	12	0.48	-4162.00	14319.00	76300	20240626	-42.14	33250	20230823	32.78	76300	-42.14	20240626	34100	29.47	20240118	76300	-42.14	20240626	33250	32.78	20230823	1.42	N	194480	500	60 억	815364	N	N	1024	N	N
93	20240814	130853	57	100.00	KSQ150	출판.매체	N	N	N	N	N	44450	-750	5	-1.66	1984161650	44382	81.01	45650	45700	44250	58700	31650	45200	44703.98	6.79	-14343	47200	46200	45500	44500	43800	45850	44150	60	13500	500	32540	50	1	12013380	5340	-10.68	3.10	12	0.37	-4162.00	14319.00	76300	20240626	-41.74	33250	20230823	33.68	76300	-41.74	20240626	34100	30.35	20240118	76300	-41.74	20240626	33250	33.68	20230823	1.42	N	194480	500	60 억	815364	N	N	1024	N	N
94	20240814	120849	57	100.00	KSQ150	출판.매체	N	N	N	N	N	44450	-750	5	-1.66	1807237800	40397	73.73	45650	45700	44250	58700	31650	45200	44734.38	6.79	-13882	47200	46200	45500	44500	43800	45850	44150	60	13500	500	32540	50	1	12013380	5340	-10.68	3.10	12	0.34	-4162.00	14319.00	76300	20240626	-41.74	33250	20230823	33.68	76300	-41.74	20240626	34100	30.35	20240118	76300	-41.74	20240626	33250	33.68	20230823	1.42	N	194480	500	60 억	815364	N	N	1024	N	N
95	20240814	110846	57	100.00	KSQ150	출판.매체	N	N	N	N	N	44400	-800	5	-1.77	1503214250	33543	61.22	45650	45700	44300	58700	31650	45200	44811.99	6.79	-12874	47200	46200	45500	44500	43800	45850	44150	60	13500	500	32540	50	1	12013380	5334	-10.67	3.10	12	0.28	-4162.00	14319.00	76300	20240626	-41.81	33250	20230823	33.53	76300	-41.81	20240626	34100	30.21	20240118	76300	-41.81	20240626	33250	33.53	20230823	1.42	N	194480	500	60 억	815364	N	N	1024	N	N
96	20240814	100845	57	100.00	KSQ150	출판.매체	N	N	N	N	N	44950	-250	5	-0.55	660459150	14623	26.69	45650	45700	44850	58700	31650	45200	45165.25	6.79	-4525	47200	46200	45500	44500	43800	45850	44150	60	13500	500	32540	50	1	12013380	5400	-10.80	3.14	12	0.12	-4162.00	14319.00	76300	20240626	-41.09	33250	20230823	35.19	76300	-41.09	20240626	34100	31.82	20240118	76300	-41.09	20240626	33250	35.19	20230823	1.42	N	194480	500	60 억	815364	N	N	1024	N	N
97	20240814	090917	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45550	350	2	0.77	101206050	2223	4.06	45650	45700	45450	58700	31650	45200	45562.86	6.79	-292	47200	46200	45500	44500	43800	45850	44150	60	13500	500	32540	50	1	12013380	5472	-10.94	3.18	12	0.02	-4162.00	14319.00	76300	20240626	-40.30	33250	20230823	36.99	76300	-40.30	20240626	34100	33.58	20240118	76300	-40.30	20240626	33250	36.99	20230823	1.42	N	194480	500	60 억	815364	N	N	1024	N	N
98	20240813	160837	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45200	-350	5	-0.77	2465467200	54335	39.95	45700	46500	44800	59200	31900	45550	45375.71	6.85	-7830	49216	47382	46416	44582	43616	46900	44100	60	13650	500	32790	50	1	12013380	5430	-10.86	3.16	12	0.45	-4162.00	14319.00	76300	20240626	-40.76	33250	20230823	35.94	76300	-40.76	20240626	34100	32.55	20240118	76300	-40.76	20240626	33250	35.94	20230823	1.40	N	194480	500	60 억	823006	N	N	1023	N	N
99	20240813	150843	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45400	-150	5	-0.33	2300938250	50709	37.28	45700	46500	44800	59200	31900	45550	45375.34	6.85	-7178	49216	47382	46416	44582	43616	46900	44100	60	13650	500	32790	50	1	12013380	5454	-10.91	3.17	12	0.42	-4162.00	14319.00	76300	20240626	-40.50	33250	20230823	36.54	76300	-40.50	20240626	34100	33.14	20240118	76300	-40.50	20240626	33250	36.54	20230823	1.40	N	194480	500	60 억	823006	N	N	72	N	N
100	20240813	140844	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45150	-400	5	-0.88	2094346000	46140	33.92	45700	46500	44800	59200	31900	45550	45391.11	6.85	-8002	49216	47382	46416	44582	43616	46900	44100	60	13650	500	32790	50	1	12013380	5424	-10.85	3.15	12	0.38	-4162.00	14319.00	76300	20240626	-40.83	33250	20230823	35.79	76300	-40.83	20240626	34100	32.40	20240118	76300	-40.83	20240626	33250	35.79	20230823	1.40	N	194480	500	60 억	823006	N	N	72	N	N
101	20240813	130844	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45450	-100	5	-0.22	1938933550	42702	31.40	45700	46500	44800	59200	31900	45550	45406.15	6.85	-7337	49216	47382	46416	44582	43616	46900	44100	60	13650	500	32790	50	1	12013380	5460	-10.92	3.17	12	0.36	-4162.00	14319.00	76300	20240626	-40.43	33250	20230823	36.69	76300	-40.43	20240626	34100	33.28	20240118	76300	-40.43	20240626	33250	36.69	20230823	1.40	N	194480	500	60 억	823006	N	N	72	N	N
102	20240813	120838	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45150	-400	5	-0.88	1723844650	37965	27.91	45700	46500	44800	59200	31900	45550	45406.15	6.85	-7569	49216	47382	46416	44582	43616	46900	44100	60	13650	500	32790	50	1	12013380	5424	-10.85	3.15	12	0.32	-4162.00	14319.00	76300	20240626	-40.83	33250	20230823	35.79	76300	-40.83	20240626	34100	32.40	20240118	76300	-40.83	20240626	33250	35.79	20230823	1.40	N	194480	500	60 억	823006	N	N	72	N	N
103	20240813	110837	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45000	-550	5	-1.21	1416909650	31134	22.89	45700	46500	44800	59200	31900	45550	45510.04	6.85	-7433	49216	47382	46416	44582	43616	46900	44100	60	13650	500	32790	50	1	12013380	5406	-10.81	3.14	12	0.26	-4162.00	14319.00	76300	20240626	-41.02	33250	20230823	35.34	76300	-41.02	20240626	34100	31.96	20240118	76300	-41.02	20240626	33250	35.34	20230823	1.40	N	194480	500	60 억	823006	N	N	72	N	N
104	20240813	100839	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45100	-450	5	-0.99	1102527250	24152	17.76	45700	46500	44900	59200	31900	45550	45649.52	6.85	-7335	49216	47382	46416	44582	43616	46900	44100	60	13650	500	32790	50	1	12013380	5418	-10.84	3.15	12	0.20	-4162.00	14319.00	76300	20240626	-40.89	33250	20230823	35.64	76300	-40.89	20240626	34100	32.26	20240118	76300	-40.89	20240626	33250	35.64	20230823	1.40	N	194480	500	60 억	823006	N	N	72	N	N
105	20240813	090843	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45700	150	2	0.33	340228050	7368	5.42	45700	46500	45550	59200	31900	45550	46176.45	6.85	-1351	49216	47382	46416	44582	43616	46900	44100	60	13650	500	32790	50	1	12013380	5490	-10.98	3.19	12	0.06	-4162.00	14319.00	76300	20240626	-40.10	33250	20230823	37.44	76300	-40.10	20240626	34100	34.02	20240118	76300	-40.10	20240626	33250	37.44	20230823	1.40	N	194480	500	60 억	823006	N	N	72	N	N
106	20240812	160832	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45550	1850	2	4.23	6252457650	134806	156.54	48250	48250	45450	56800	30600	43700	46381.29	7.11	-33885	45133	44416	43933	43216	42733	44175	42975	60	13100	500	31460	50	1	12013380	5472	-10.94	3.18	12	1.12	-4162.00	14319.00	76300	20240626	-40.30	33250	20230823	36.99	76300	-40.30	20240626	34100	33.58	20240118	76300	-40.30	20240626	33250	36.99	20230823	1.42	N	194480	500	60 억	854628	N	N	72	N	N
107	20240812	150833	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45700	2000	2	4.58	6061709600	130618	151.68	48250	48250	45500	56800	30600	43700	46407.92	7.11	-33765	45133	44416	43933	43216	42733	44175	42975	60	13100	500	31460	50	1	12013380	5490	-10.98	3.19	12	1.09	-4162.00	14319.00	76300	20240626	-40.10	33250	20230823	37.44	76300	-40.10	20240626	34100	34.02	20240118	76300	-40.10	20240626	33250	37.44	20230823	1.42	N	194480	500	60 억	854628	N	N	343	N	N
108	20240812	140833	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45850	2150	2	4.92	5803412850	124974	145.13	48250	48250	45500	56800	30600	43700	46436.96	7.11	-30822	45133	44416	43933	43216	42733	44175	42975	60	13100	500	31460	50	1	12013380	5508	-11.02	3.20	12	1.04	-4162.00	14319.00	76300	20240626	-39.91	33250	20230823	37.89	76300	-39.91	20240626	34100	34.46	20240118	76300	-39.91	20240626	33250	37.89	20230823	1.42	N	194480	500	60 억	854628	N	N	343	N	N
109	20240812	130829	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45700	2000	2	4.58	5484474650	118013	137.04	48250	48250	45500	56800	30600	43700	46473.48	7.11	-29390	45133	44416	43933	43216	42733	44175	42975	60	13100	500	31460	50	1	12013380	5490	-10.98	3.19	12	0.98	-4162.00	14319.00	76300	20240626	-40.10	33250	20230823	37.44	76300	-40.10	20240626	34100	34.02	20240118	76300	-40.10	20240626	33250	37.44	20230823	1.42	N	194480	500	60 억	854628	N	N	343	N	N
110	20240812	120830	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45900	2200	2	5.03	5083793300	109247	126.86	48250	48250	45550	56800	30600	43700	46534.85	7.11	-28042	45133	44416	43933	43216	42733	44175	42975	60	13100	500	31460	50	1	12013380	5514	-11.03	3.21	12	0.91	-4162.00	14319.00	76300	20240626	-39.84	33250	20230823	38.05	76300	-39.84	20240626	34100	34.60	20240118	76300	-39.84	20240626	33250	38.05	20230823	1.42	N	194480	500	60 억	854628	N	N	343	N	N
111	20240812	110831	57	100.00	KSQ150	출판.매체	N	N	N	N	N	46150	2450	2	5.61	4445790350	95365	110.74	48250	48250	45550	56800	30600	43700	46618.68	7.11	-27363	45133	44416	43933	43216	42733	44175	42975	60	13100	500	31460	50	1	12013380	5544	-11.09	3.22	12	0.79	-4162.00	14319.00	76300	20240626	-39.52	33250	20230823	38.80	76300	-39.52	20240626	34100	35.34	20240118	76300	-39.52	20240626	33250	38.80	20230823	1.42	N	194480	500	60 억	854628	N	N	343	N	N
112	20240812	100823	57	100.00	KSQ150	출판.매체	N	N	N	N	N	46200	2500	2	5.72	3984572050	85435	99.21	48250	48250	45550	56800	30600	43700	46638.64	7.11	-24948	45133	44416	43933	43216	42733	44175	42975	60	13100	500	31460	50	1	12013380	5550	-11.10	3.23	12	0.71	-4162.00	14319.00	76300	20240626	-39.45	33250	20230823	38.95	76300	-39.45	20240626	34100	35.48	20240118	76300	-39.45	20240626	33250	38.95	20230823	1.42	N	194480	500	60 억	854628	N	N	343	N	N
113	20240812	090823	57	100.00	KSQ150	출판.매체	N	N	N	N	N	46350	2650	2	6.06	2055164250	43737	50.79	48250	48250	45900	56800	30600	43700	46989.15	7.11	-18709	45133	44416	43933	43216	42733	44175	42975	60	13100	500	31460	50	1	12013380	5568	-11.14	3.24	12	0.36	-4162.00	14319.00	76300	20240626	-39.25	33250	20230823	39.40	76300	-39.25	20240626	34100	35.92	20240118	76300	-39.25	20240626	33250	39.40	20230823	1.42	N	194480	500	60 억	854628	N	N	343	N	N
114	20240809	160819	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43700	50	2	0.11	3773434900	85663	85.27	44400	44650	43450	56700	30600	43650	44049.76	6.91	-386	45083	44366	43683	42966	42283	44025	42625	60	13050	500	31420	50	1	12013380	5250	-10.50	3.05	12	0.71	-4162.00	14319.00	76300	20240626	-42.73	33250	20230823	31.43	76300	-42.73	20240626	34100	28.15	20240118	76300	-42.73	20240626	33250	31.43	20230823	1.36	N	194480	500	60 억	829737	N	N	343	N	N
115	20240809	150837	57	100.00	KSQ150	출판.매체	N	N	N	N	N	44050	400	2	0.92	3649147300	82828	82.45	44400	44650	43450	56700	30600	43650	44056.93	6.91	116	45083	44366	43683	42966	42283	44025	42625	60	13050	500	31420	50	1	12013380	5292	-10.58	3.08	12	0.69	-4162.00	14319.00	76300	20240626	-42.27	33250	20230823	32.48	76300	-42.27	20240626	34100	29.18	20240118	76300	-42.27	20240626	33250	32.48	20230823	1.36	N	194480	500	60 억	829737	N	N	509	N	N
116	20240809	140841	57	100.00	KSQ150	출판.매체	N	N	N	N	N	44050	400	2	0.92	3108923700	70550	70.23	44400	44650	43450	56700	30600	43650	44066.96	6.91	-669	45083	44366	43683	42966	42283	44025	42625	60	13050	500	31420	50	1	12013380	5292	-10.58	3.08	12	0.59	-4162.00	14319.00	76300	20240626	-42.27	33250	20230823	32.48	76300	-42.27	20240626	34100	29.18	20240118	76300	-42.27	20240626	33250	32.48	20230823	1.36	N	194480	500	60 억	829737	N	N	509	N	N
117	20240809	130835	57	100.00	KSQ150	출판.매체	N	N	N	N	N	44650	1000	2	2.29	2521804800	57296	57.04	44400	44650	43450	56700	30600	43650	44013.63	6.91	1160	45083	44366	43683	42966	42283	44025	42625	60	13050	500	31420	50	1	12013380	5364	-10.73	3.12	12	0.48	-4162.00	14319.00	76300	20240626	-41.48	33250	20230823	34.29	76300	-41.48	20240626	34100	30.94	20240118	76300	-41.48	20240626	33250	34.29	20230823	1.36	N	194480	500	60 억	829737	N	N	509	N	N
118	20240809	120834	57	100.00	KSQ150	출판.매체	N	N	N	N	N	44000	350	2	0.80	1946580950	44315	44.11	44400	44600	43450	56700	30600	43650	43926.01	6.91	-477	45083	44366	43683	42966	42283	44025	42625	60	13050	500	31420	50	1	12013380	5286	-10.57	3.07	12	0.37	-4162.00	14319.00	76300	20240626	-42.33	33250	20230823	32.33	76300	-42.33	20240626	34100	29.03	20240118	76300	-42.33	20240626	33250	32.33	20230823	1.36	N	194480	500	60 억	829737	N	N	509	N	N
119	20240809	110827	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43600	-50	5	-0.11	1385438750	31498	31.36	44400	44600	43500	56700	30600	43650	43984.98	6.91	-1219	45083	44366	43683	42966	42283	44025	42625	60	13050	500	31420	50	1	12013380	5238	-10.48	3.04	12	0.26	-4162.00	14319.00	76300	20240626	-42.86	33250	20230823	31.13	76300	-42.86	20240626	34100	27.86	20240118	76300	-42.86	20240626	33250	31.13	20230823	1.36	N	194480	500	60 억	829737	N	N	509	N	N
120	20240809	100836	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43950	300	2	0.69	830270000	18788	18.70	44400	44600	43800	56700	30600	43650	44191.51	6.91	45	45083	44366	43683	42966	42283	44025	42625	60	13050	500	31420	50	1	12013380	5280	-10.56	3.07	12	0.16	-4162.00	14319.00	76300	20240626	-42.40	33250	20230823	32.18	76300	-42.40	20240626	34100	28.89	20240118	76300	-42.40	20240626	33250	32.18	20230823	1.36	N	194480	500	60 억	829737	N	N	509	N	N
121	20240809	090830	57	100.00	KSQ150	출판.매체	N	N	N	N	N	44000	350	2	0.80	193909300	4392	4.37	44400	44450	43900	56700	30600	43650	44150.57	6.91	-455	45083	44366	43683	42966	42283	44025	42625	60	13050	500	31420	50	1	12013380	5286	-10.57	3.07	12	0.04	-4162.00	14319.00	76300	20240626	-42.33	33250	20230823	32.33	76300	-42.33	20240626	34100	29.03	20240118	76300	-42.33	20240626	33250	32.33	20230823	1.36	N	194480	500	60 억	829737	N	N	509	N	N
122	20240808	160815	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43650	-1150	5	-2.57	4335154900	99830	139.48	44400	44400	43000	58200	31400	44800	43425.30	6.81	9963	47800	46300	45400	43900	43000	45850	43450	60	13400	500	32250	50	1	12013380	5244	-10.49	3.05	12	0.83	-4162.00	14319.00	76300	20240626	-42.79	33250	20230823	31.28	76300	-42.79	20240626	34100	28.01	20240118	76300	-42.79	20240626	33250	31.28	20230823	1.46	N	194480	500	60 억	817774	N	N	509	N	N
123	20240808	150826	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43200	-1600	5	-3.57	4084787400	94057	131.42	44400	44400	43000	58200	31400	44800	43428.82	6.81	8555	47800	46300	45400	43900	43000	45850	43450	60	13400	500	32250	50	1	12013380	5190	-10.38	3.02	12	0.78	-4162.00	14319.00	76300	20240626	-43.38	33250	20230823	29.92	76300	-43.38	20240626	34100	26.69	20240118	76300	-43.38	20240626	33250	29.92	20230823	1.46	N	194480	500	60 억	817774	N	N	816	N	N
124	20240808	140828	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43100	-1700	5	-3.79	2968054050	68209	95.30	44400	44400	43000	58200	31400	44800	43514.07	6.81	7575	47800	46300	45400	43900	43000	45850	43450	60	13400	500	32250	50	1	12013380	5178	-10.36	3.01	12	0.57	-4162.00	14319.00	76300	20240626	-43.51	33250	20230823	29.62	76300	-43.51	20240626	34100	26.39	20240118	76300	-43.51	20240626	33250	29.62	20230823	1.46	N	194480	500	60 억	817774	N	N	816	N	N
125	20240808	130826	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43700	-1100	5	-2.46	2255223400	51725	72.27	44400	44400	43000	58200	31400	44800	43600.21	6.81	6762	47800	46300	45400	43900	43000	45850	43450	60	13400	500	32250	50	1	12013380	5250	-10.50	3.05	12	0.43	-4162.00	14319.00	76300	20240626	-42.73	33250	20230823	31.43	76300	-42.73	20240626	34100	28.15	20240118	76300	-42.73	20240626	33250	31.43	20230823	1.46	N	194480	500	60 억	817774	N	N	816	N	N
126	20240808	120832	57	100.00	KSQ150	출판.매체	N	N	N	N	N	44200	-600	5	-1.34	1993675350	45781	63.97	44400	44400	43000	58200	31400	44800	43548.04	6.81	7687	47800	46300	45400	43900	43000	45850	43450	60	13400	500	32250	50	1	12013380	5310	-10.62	3.09	12	0.38	-4162.00	14319.00	76300	20240626	-42.07	33250	20230823	32.93	76300	-42.07	20240626	34100	29.62	20240118	76300	-42.07	20240626	33250	32.93	20230823	1.46	N	194480	500	60 억	817774	N	N	816	N	N
127	20240808	110825	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43350	-1450	5	-3.24	1660172050	38143	53.29	44400	44400	43000	58200	31400	44800	43524.88	6.81	4232	47800	46300	45400	43900	43000	45850	43450	60	13400	500	32250	50	1	12013380	5208	-10.42	3.03	12	0.32	-4162.00	14319.00	76300	20240626	-43.18	33250	20230823	30.38	76300	-43.18	20240626	34100	27.13	20240118	76300	-43.18	20240626	33250	30.38	20230823	1.46	N	194480	500	60 억	817774	N	N	816	N	N
128	20240808	100823	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43800	-1000	5	-2.23	1188221700	27308	38.16	44400	44400	43000	58200	31400	44800	43511.76	6.81	2821	47800	46300	45400	43900	43000	45850	43450	60	13400	500	32250	50	1	12013380	5262	-10.52	3.06	12	0.23	-4162.00	14319.00	76300	20240626	-42.60	33250	20230823	31.73	76300	-42.60	20240626	34100	28.45	20240118	76300	-42.60	20240626	33250	31.73	20230823	1.46	N	194480	500	60 억	817774	N	N	816	N	N
129	20240808	090819	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43600	-1200	5	-2.68	336120100	7676	10.73	44400	44400	43500	58200	31400	44800	43788.18	6.81	-341	47800	46300	45400	43900	43000	45850	43450	60	13400	500	32250	50	1	12013380	5238	-10.48	3.04	12	0.06	-4162.00	14319.00	76300	20240626	-42.86	33250	20230823	31.13	76300	-42.86	20240626	34100	27.86	20240118	76300	-42.86	20240626	33250	31.13	20230823	1.46	N	194480	500	60 억	817774	N	N	816	N	N
130	20240807	160804	57	100.00	KSQ150	출판.매체	N	N	N	N	N	44800	-1050	5	-2.29	3248187800	70952	50.89	45850	46900	44500	59600	32100	45850	45783.47	6.88	-13071	50650	48250	45750	43350	40850	49450	44550	60	13750	500	33010	50	1	12013380	5382	-10.76	3.13	12	0.59	-4162.00	14319.00	76300	20240626	-41.28	33250	20230823	34.74	76300	-41.28	20240626	34100	31.38	20240118	76300	-41.28	20240626	33250	34.74	20230823	1.70	N	194480	500	60 억	826873	N	N	816	N	N
131	20240807	150817	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45050	-800	5	-1.74	2964577300	64625	46.35	45850	46900	45000	59600	32100	45850	45873.54	6.88	-12698	50650	48250	45750	43350	40850	49450	44550	60	13750	500	33010	50	1	12013380	5412	-10.82	3.15	12	0.54	-4162.00	14319.00	76300	20240626	-40.96	33250	20230823	35.49	76300	-40.96	20240626	34100	32.11	20240118	76300	-40.96	20240626	33250	35.49	20230823	1.70	N	194480	500	60 억	826873	N	N	79	N	N
132	20240807	140823	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45950	100	2	0.22	2417724750	52579	37.71	45850	46900	45400	59600	32100	45850	45982.71	6.88	-9873	50650	48250	45750	43350	40850	49450	44550	60	13750	500	33010	50	1	12013380	5520	-11.04	3.21	12	0.44	-4162.00	14319.00	76300	20240626	-39.78	33250	20230823	38.20	76300	-39.78	20240626	34100	34.75	20240118	76300	-39.78	20240626	33250	38.20	20230823	1.70	N	194480	500	60 억	826873	N	N	79	N	N
133	20240807	130817	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45500	-350	5	-0.76	1778800950	38600	27.68	45850	46900	45500	59600	32100	45850	46082.93	6.88	-10039	50650	48250	45750	43350	40850	49450	44550	60	13750	500	33010	50	1	12013380	5466	-10.93	3.18	12	0.32	-4162.00	14319.00	76300	20240626	-40.37	33250	20230823	36.84	76300	-40.37	20240626	34100	33.43	20240118	76300	-40.37	20240626	33250	36.84	20230823	1.70	N	194480	500	60 억	826873	N	N	79	N	N
134	20240807	120819	57	100.00	KSQ150	출판.매체	N	N	N	N	N	46250	400	2	0.87	1344310000	29126	20.89	45850	46900	45500	59600	32100	45850	46154.98	6.88	-7055	50650	48250	45750	43350	40850	49450	44550	60	13750	500	33010	50	1	12013380	5556	-11.11	3.23	12	0.24	-4162.00	14319.00	76300	20240626	-39.38	33250	20230823	39.10	76300	-39.38	20240626	34100	35.63	20240118	76300	-39.38	20240626	33250	39.10	20230823	1.70	N	194480	500	60 억	826873	N	N	79	N	N
135	20240807	110818	57	100.00	KSQ150	출판.매체	N	N	N	N	N	46200	350	2	0.76	1088108500	23592	16.92	45850	46900	45500	59600	32100	45850	46121.93	6.88	-4212	50650	48250	45750	43350	40850	49450	44550	60	13750	500	33010	50	1	12013380	5550	-11.10	3.23	12	0.20	-4162.00	14319.00	76300	20240626	-39.45	33250	20230823	38.95	76300	-39.45	20240626	34100	35.48	20240118	76300	-39.45	20240626	33250	38.95	20230823	1.70	N	194480	500	60 억	826873	N	N	79	N	N
136	20240807	100812	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45850	0	3	0.00	849960400	18433	13.22	45850	46900	45500	59600	32100	45850	46110.80	6.88	-2432	50650	48250	45750	43350	40850	49450	44550	60	13750	500	33010	50	1	12013380	5508	-11.02	3.20	12	0.15	-4162.00	14319.00	76300	20240626	-39.91	33250	20230823	37.89	76300	-39.91	20240626	34100	34.46	20240118	76300	-39.91	20240626	33250	37.89	20230823	1.70	N	194480	500	60 억	826873	N	N	79	N	N
137	20240807	090839	57	100.00	KSQ150	출판.매체	N	N	N	N	N	46050	200	2	0.44	233066800	5077	3.64	45850	46500	45500	59600	32100	45850	45906.40	6.88	169	50650	48250	45750	43350	40850	49450	44550	60	13750	500	33010	50	1	12013380	5532	-11.06	3.22	12	0.04	-4162.00	14319.00	76300	20240626	-39.65	33250	20230823	38.50	76300	-39.65	20240626	34100	35.04	20240118	76300	-39.65	20240626	33250	38.50	20230823	1.70	N	194480	500	60 억	826873	N	N	79	N	N
138	20240806	160803	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45850	3050	2	7.13	6390919200	138394	67.01	43250	48150	43250	55600	30000	42800	46181.10	6.76	24144	50166	46482	44366	40682	38566	45425	39625	60	12800	500	30810	50	1	12013380	5508	-11.02	3.20	12	1.15	-4162.00	14319.00	76300	20240626	-39.91	33250	20230823	37.89	76300	-39.91	20240626	34100	34.46	20240118	76300	-39.91	20240626	33250	37.89	20230823	1.75	N	194480	500	60 억	812257	N	N	79	N	N
139	20240806	150814	57	100.00	KSQ150	출판.매체	N	N	N	N	N	46400	3600	2	8.41	5986219050	129609	62.75	43250	48150	43250	55600	30000	42800	46186.75	6.76	21066	50166	46482	44366	40682	38566	45425	39625	60	12800	500	30810	50	1	12013380	5574	-11.15	3.24	12	1.08	-4162.00	14319.00	76300	20240626	-39.19	33250	20230823	39.55	76300	-39.19	20240626	34100	36.07	20240118	76300	-39.19	20240626	33250	39.55	20230823	1.75	N	194480	500	60 억	812257	N	N	277	N	N
140	20240806	140811	57	100.00	KSQ150	출판.매체	N	N	N	N	N	46050	3250	2	7.59	5197546300	112602	54.52	43250	48150	43250	55600	30000	42800	46158.56	6.76	14673	50166	46482	44366	40682	38566	45425	39625	60	12800	500	30810	50	1	12013380	5532	-11.06	3.22	12	0.94	-4162.00	14319.00	76300	20240626	-39.65	33250	20230823	38.50	76300	-39.65	20240626	34100	35.04	20240118	76300	-39.65	20240626	33250	38.50	20230823	1.75	N	194480	500	60 억	812257	N	N	277	N	N
141	20240806	130813	57	100.00	KSQ150	출판.매체	N	N	N	N	N	46200	3400	2	7.94	4598448400	99630	48.24	43250	48150	43250	55600	30000	42800	46155.26	6.76	13231	50166	46482	44366	40682	38566	45425	39625	60	12800	500	30810	50	1	12013380	5550	-11.10	3.23	12	0.83	-4162.00	14319.00	76300	20240626	-39.45	33250	20230823	38.95	76300	-39.45	20240626	34100	35.48	20240118	76300	-39.45	20240626	33250	38.95	20230823	1.75	N	194480	500	60 억	812257	N	N	277	N	N
142	20240806	120814	57	100.00	KSQ150	출판.매체	N	N	N	N	N	46350	3550	2	8.29	4219079750	91458	44.28	43250	48150	43250	55600	30000	42800	46131.34	6.76	9694	50166	46482	44366	40682	38566	45425	39625	60	12800	500	30810	50	1	12013380	5568	-11.14	3.24	12	0.76	-4162.00	14319.00	76300	20240626	-39.25	33250	20230823	39.40	76300	-39.25	20240626	34100	35.92	20240118	76300	-39.25	20240626	33250	39.40	20230823	1.75	N	194480	500	60 억	812257	N	N	277	N	N
143	20240806	110804	57	100.00	KSQ150	출판.매체	N	N	N	N	N	46050	3250	2	7.59	3768320200	81671	39.54	43250	48150	43250	55600	30000	42800	46140.25	6.76	6027	50166	46482	44366	40682	38566	45425	39625	60	12800	500	30810	50	1	12013380	5532	-11.06	3.22	12	0.68	-4162.00	14319.00	76300	20240626	-39.65	33250	20230823	38.50	76300	-39.65	20240626	34100	35.04	20240118	76300	-39.65	20240626	33250	38.50	20230823	1.75	N	194480	500	60 억	812257	N	N	277	N	N
144	20240806	100804	57	100.00	KSQ150	출판.매체	N	N	N	N	N	47600	4800	2	11.21	2427466050	52779	25.55	43250	48150	43250	55600	30000	42800	45993.03	6.76	-488	50166	46482	44366	40682	38566	45425	39625	60	12800	500	30810	50	1	12013380	5718	-11.44	3.32	12	0.44	-4162.00	14319.00	76300	20240626	-37.61	33250	20230823	43.16	76300	-37.61	20240626	34100	39.59	20240118	76300	-37.61	20240626	33250	43.16	20230823	1.75	N	194480	500	60 억	812257	N	N	277	N	N
145	20240806	090810	57	100.00	KSQ150	출판.매체	N	N	N	N	N	44050	1250	2	2.92	413097350	9360	4.53	43250	45250	43250	55600	30000	42800	44134.33	6.76	1523	50166	46482	44366	40682	38566	45425	39625	60	12800	500	30810	50	1	12013380	5292	-10.58	3.08	12	0.08	-4162.00	14319.00	76300	20240626	-42.27	33250	20230823	32.48	76300	-42.27	20240626	34100	29.18	20240118	76300	-42.27	20240626	33250	32.48	20230823	1.75	N	194480	500	60 억	812257	N	N	277	N	N
146	20240805	160753	57	100.00	KSQ150	출판.매체	N	N	N	N	N	42800	-5800	5	-11.93	9194711800	204768	315.33	48050	48050	42250	63100	34050	48600	44909.63	6.48	41820	50933	49766	49033	47866	47133	49400	47500	60	14500	500	34990	50	1	12013380	5142	-10.28	2.99	12	1.70	-4162.00	14319.00	76300	20240626	-43.91	33250	20230823	28.72	76300	-43.91	20240626	34100	25.51	20240118	76300	-43.91	20240626	33250	28.72	20230823	1.70	N	194480	500	60 억	778293	N	N	277	N	N
147	20240805	150807	57	100.00	KSQ150	출판.매체	N	N	N	N	N	43000	-5600	5	-11.52	8454953200	187466	288.68	48050	48050	42250	63100	34050	48600	45100.83	6.48	37054	50933	49766	49033	47866	47133	49400	47500	60	14500	500	34990	50	1	12013380	5166	-10.33	3.00	12	1.56	-4162.00	14319.00	76300	20240626	-43.64	33250	20230823	29.32	76300	-43.64	20240626	34100	26.10	20240118	76300	-43.64	20240626	33250	29.32	20230823	1.70	N	194480	500	60 억	778293	N	N	264	N	N
148	20240805	140808	58	100.00	KSQ150	출판.매체	N	N	N	N	N	44600	-4000	5	-8.23	6437676700	140980	217.10	48050	48050	44600	63100	34050	48600	45663.28	6.48	28970	50933	49766	49033	47866	47133	49400	47500	60	14500	500	34990	50	1	12013380	5358	-10.72	3.11	12	1.17	-4162.00	14319.00	76300	20240626	-41.55	33250	20230823	34.14	76300	-41.55	20240626	34100	30.79	20240118	76300	-41.55	20240626	33250	34.14	20230823	1.70	N	194480	500	60 억	778293	N	N	264	N	N
149	20240805	130806	57	100.00	KSQ150	출판.매체	N	N	N	N	N	44700	-3900	5	-8.02	5707737650	124686	192.01	48050	48050	44650	63100	34050	48600	45776.37	6.48	23228	50933	49766	49033	47866	47133	49400	47500	60	14500	500	34990	50	1	12013380	5370	-10.74	3.12	12	1.04	-4162.00	14319.00	76300	20240626	-41.42	33250	20230823	34.44	76300	-41.42	20240626	34100	31.09	20240118	76300	-41.42	20240626	33250	34.44	20230823	1.70	N	194480	500	60 억	778293	N	N	264	N	N
150	20240805	120802	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45100	-3500	5	-7.20	4558982350	99116	152.63	48050	48050	44800	63100	34050	48600	45995.83	6.48	14219	50933	49766	49033	47866	47133	49400	47500	60	14500	500	34990	50	1	12013380	5418	-10.84	3.15	12	0.83	-4162.00	14319.00	76300	20240626	-40.89	33250	20230823	35.64	76300	-40.89	20240626	34100	32.26	20240118	76300	-40.89	20240626	33250	35.64	20230823	1.70	N	194480	500	60 억	778293	N	N	264	N	N
151	20240805	110802	57	100.00	KSQ150	출판.매체	N	N	N	N	N	45100	-3500	5	-7.20	3691914950	79890	123.03	48050	48050	45050	63100	34050	48600	46211.79	6.48	5893	50933	49766	49033	47866	47133	49400	47500	60	14500	500	34990	50	1	12013380	5418	-10.84	3.15	12	0.67	-4162.00	14319.00	76300	20240626	-40.89	33250	20230823	35.64	76300	-40.89	20240626	34100	32.26	20240118	76300	-40.89	20240626	33250	35.64	20230823	1.70	N	194480	500	60 억	778293	N	N	264	N	N
152	20240805	100800	57	100.00	KSQ150	출판.매체	N	N	N	N	N	46000	-2600	5	-5.35	2383358800	51158	78.78	48050	48050	45850	63100	34050	48600	46587.29	6.48	2030	50933	49766	49033	47866	47133	49400	47500	60	14500	500	34990	50	1	12013380	5526	-11.05	3.21	12	0.43	-4162.00	14319.00	76300	20240626	-39.71	33250	20230823	38.35	76300	-39.71	20240626	34100	34.90	20240118	76300	-39.71	20240626	33250	38.35	20230823	1.70	N	194480	500	60 억	778293	N	N	264	N	N
153	20240805	090755	57	100.00	KSQ150	출판.매체	N	N	N	N	N	47150	-1450	5	-2.98	410948000	8695	13.39	48050	48050	46800	63100	34050	48600	47259.02	6.48	1511	50933	49766	49033	47866	47133	49400	47500	60	14500	500	34990	50	1	12013380	5664	-11.33	3.29	12	0.07	-4162.00	14319.00	76300	20240626	-38.20	33250	20230823	41.80	76300	-38.20	20240626	34100	38.27	20240118	76300	-38.20	20240626	33250	41.80	20230823	1.70	N	194480	500	60 억	778293	N	N	264	N	N
154	20240802	160748	57	100.00	KSQ150	출판.매체	N	N	N	N	N	48600	-1900	5	-3.76	3095787200	63277	95.91	50200	50200	48300	65600	35400	50500	48925.04	6.52	-153	52566	51532	50266	49232	47966	52050	49750	60	15100	500	36360	50	1	12013380	5839	-11.68	3.39	12	0.53	-4162.00	14319.00	76300	20240626	-36.30	33250	20230823	46.17	76300	-36.30	20240626	34100	42.52	20240118	76300	-36.30	20240626	33250	46.17	20230823	1.78	N	194480	500	60 억	782876	N	N	264	N	N
155	20240802	150747	57	100.00	KSQ150	출판.매체	N	N	N	N	N	48750	-1750	5	-3.47	2842626500	58066	88.01	50200	50200	48300	65600	35400	50500	48955.09	6.52	-854	52566	51532	50266	49232	47966	52050	49750	60	15100	500	36360	50	1	12013380	5857	-11.71	3.40	12	0.48	-4162.00	14319.00	76300	20240626	-36.11	33250	20230823	46.62	76300	-36.11	20240626	34100	42.96	20240118	76300	-36.11	20240626	33250	46.62	20230823	1.78	N	194480	500	60 억	782876	N	N	2452	N	N
156	20240802	140751	57	100.00	KSQ150	출판.매체	N	N	N	N	N	48900	-1600	5	-3.17	2321822900	47359	71.78	50200	50200	48300	65600	35400	50500	49026.01	6.52	159	52566	51532	50266	49232	47966	52050	49750	60	15100	500	36360	50	1	12013380	5875	-11.75	3.42	12	0.39	-4162.00	14319.00	76300	20240626	-35.91	33250	20230823	47.07	76300	-35.91	20240626	34100	43.40	20240118	76300	-35.91	20240626	33250	47.07	20230823	1.78	N	194480	500	60 억	782876	N	N	2452	N	N
157	20240802	130748	57	100.00	KSQ150	출판.매체	N	N	N	N	N	49100	-1400	5	-2.77	2099860450	42819	64.90	50200	50200	48300	65600	35400	50500	49040.39	6.52	1214	52566	51532	50266	49232	47966	52050	49750	60	15100	500	36360	50	1	12013380	5899	-11.80	3.43	12	0.36	-4162.00	14319.00	76300	20240626	-35.65	33250	20230823	47.67	76300	-35.65	20240626	34100	43.99	20240118	76300	-35.65	20240626	33250	47.67	20230823	1.78	N	194480	500	60 억	782876	N	N	2452	N	N
158	20240802	120749	57	100.00	KSQ150	출판.매체	N	N	N	N	N	49100	-1400	5	-2.77	1982519800	40425	61.27	50200	50200	48300	65600	35400	50500	49041.92	6.52	1143	52566	51532	50266	49232	47966	52050	49750	60	15100	500	36360	50	1	12013380	5899	-11.80	3.43	12	0.34	-4162.00	14319.00	76300	20240626	-35.65	33250	20230823	47.67	76300	-35.65	20240626	34100	43.99	20240118	76300	-35.65	20240626	33250	47.67	20230823	1.78	N	194480	500	60 억	782876	N	N	2452	N	N
159	20240802	110750	57	100.00	KSQ150	출판.매체	N	N	N	N	N	49050	-1450	5	-2.87	1771219250	36109	54.73	50200	50200	48300	65600	35400	50500	49052.02	6.52	711	52566	51532	50266	49232	47966	52050	49750	60	15100	500	36360	50	1	12013380	5893	-11.79	3.43	12	0.30	-4162.00	14319.00	76300	20240626	-35.71	33250	20230823	47.52	76300	-35.71	20240626	34100	43.84	20240118	76300	-35.71	20240626	33250	47.52	20230823	1.78	N	194480	500	60 억	782876	N	N	2452	N	N
160	20240802	100745	57	100.00	KSQ150	출판.매체	N	N	N	N	N	49350	-1150	5	-2.28	1402608000	28603	43.35	50200	50200	48300	65600	35400	50500	49037.09	6.52	-758	52566	51532	50266	49232	47966	52050	49750	60	15100	500	36360	50	1	12013380	5929	-11.86	3.45	12	0.24	-4162.00	14319.00	76300	20240626	-35.32	33250	20230823	48.42	76300	-35.32	20240626	34100	44.72	20240118	76300	-35.32	20240626	33250	48.42	20230823	1.78	N	194480	500	60 억	782876	N	N	2452	N	N
161	20240802	090751	57	100.00	KSQ150	출판.매체	N	N	N	N	N	49750	-750	5	-1.49	205701700	4138	6.27	50200	50200	49100	65600	35400	50500	49710.42	6.52	2237	52566	51532	50266	49232	47966	52050	49750	60	15100	500	36360	50	1	12013380	5977	-11.95	3.47	12	0.03	-4162.00	14319.00	76300	20240626	-34.80	33250	20230823	49.62	76300	-34.80	20240626	34100	45.89	20240118	76300	-34.80	20240626	33250	49.62	20230823	1.78	N	194480	500	60 억	782876	N	N	2452	N	N
162	20240801	160744	57	100.00	KSQ150	출판.매체	N	N	N	N	N	50500	1450	2	2.96	3297006650	65401	67.64	49000	51300	49000	63700	34350	49050	50412.17	6.42	10442	51650	50350	49500	48200	47350	49925	47775	60	14650	500	35310	100	1	12013380	6067	-12.13	3.53	12	0.54	-4162.00	14319.00	76300	20240626	-33.81	33250	20230823	51.88	76300	-33.81	20240626	34100	48.09	20240118	76300	-33.81	20240626	33250	51.88	20230823	1.85	N	194480	500	60 억	770712	N	N	2452	N	N
163	20240801	150806	57	100.00	KSQ150	출판.매체	N	N	N	N	N	50100	1050	2	2.14	3144239650	62368	64.51	49000	51300	49000	63700	34350	49050	50414.31	6.42	10853	51650	50350	49500	48200	47350	49925	47775	60	14650	500	35310	100	1	12013380	6019	-12.04	3.50	12	0.52	-4162.00	14319.00	76300	20240626	-34.34	33250	20230823	50.68	76300	-34.34	20240626	34100	46.92	20240118	76300	-34.34	20240626	33250	50.68	20230823	1.85	N	194480	500	60 억	770712	N	N	132	N	N
164	20240801	140757	57	100.00	KSQ150	출판.매체	N	N	N	N	N	50400	1350	2	2.75	2515792600	49817	51.53	49000	51300	49000	63700	34350	49050	50500.68	6.42	9981	51650	50350	49500	48200	47350	49925	47775	60	14650	500	35310	100	1	12013380	6055	-12.11	3.52	12	0.41	-4162.00	14319.00	76300	20240626	-33.94	33250	20230823	51.58	76300	-33.94	20240626	34100	47.80	20240118	76300	-33.94	20240626	33250	51.58	20230823	1.85	N	194480	500	60 억	770712	N	N	132	N	N
165	20240801	130748	57	100.00	KSQ150	출판.매체	N	N	N	N	N	50500	1450	2	2.96	2267715700	44899	46.44	49000	51300	49000	63700	34350	49050	50507.04	6.42	9543	51650	50350	49500	48200	47350	49925	47775	60	14650	500	35310	100	1	12013380	6067	-12.13	3.53	12	0.37	-4162.00	14319.00	76300	20240626	-33.81	33250	20230823	51.88	76300	-33.81	20240626	34100	48.09	20240118	76300	-33.81	20240626	33250	51.88	20230823	1.85	N	194480	500	60 억	770712	N	N	132	N	N
166	20240801	120752	57	100.00	KSQ150	출판.매체	N	N	N	N	N	50600	1550	2	3.16	2076576600	41123	42.53	49000	51300	49000	63700	34350	49050	50496.72	6.42	9896	51650	50350	49500	48200	47350	49925	47775	60	14650	500	35310	100	1	12013380	6079	-12.16	3.53	12	0.34	-4162.00	14319.00	76300	20240626	-33.68	33250	20230823	52.18	76300	-33.68	20240626	34100	48.39	20240118	76300	-33.68	20240626	33250	52.18	20230823	1.85	N	194480	500	60 억	770712	N	N	132	N	N
167	20240801	110752	57	100.00	KSQ150	출판.매체	N	N	N	N	N	50800	1750	2	3.57	1789881700	35445	36.66	49000	51300	49000	63700	34350	49050	50497.44	6.42	10267	51650	50350	49500	48200	47350	49925	47775	60	14650	500	35310	100	1	12013380	6103	-12.21	3.55	12	0.30	-4162.00	14319.00	76300	20240626	-33.42	33250	20230823	52.78	76300	-33.42	20240626	34100	48.97	20240118	76300	-33.42	20240626	33250	52.78	20230823	1.85	N	194480	500	60 억	770712	N	N	132	N	N
168	20240801	100747	57	100.00	KSQ150	출판.매체	N	N	N	N	N	50700	1650	2	3.36	1290317100	25573	26.45	49000	51300	49000	63700	34350	49050	50456.23	6.42	7557	51650	50350	49500	48200	47350	49925	47775	60	14650	500	35310	100	1	12013380	6091	-12.18	3.54	12	0.21	-4162.00	14319.00	76300	20240626	-33.55	33250	20230823	52.48	76300	-33.55	20240626	34100	48.68	20240118	76300	-33.55	20240626	33250	52.48	20230823	1.85	N	194480	500	60 억	770712	N	N	132	N	N
169	20240801	090740	57	100.00	KSQ150	출판.매체	N	N	N	N	N	49550	500	2	1.02	214380300	4337	4.49	49000	49850	49000	63700	34350	49050	49430.55	6.42	-2448	51650	50350	49500	48200	47350	49925	47775	60	14650	500	35310	50	1	12013380	5953	-11.91	3.46	12	0.04	-4162.00	14319.00	76300	20240626	-35.06	33250	20230823	49.02	76300	-35.06	20240626	34100	45.31	20240118	76300	-35.06	20240626	33250	49.02	20230823	1.85	N	194480	500	60 억	770712	N	N	132	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History