KissMeData/263750/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161059	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42400	-1850	5	-4.18	20285089000	479648	291.77	43950	44200	41000	57500	31000	44250	42288.13	8.04	-1282	46383	45316	44583	43516	42783	44950	43150	66	13250	100	30970	50	1	64247855	27241	178.90	3.59	12	0.75	237.00	11826.00	59800	20230811	-29.10	26600	20240416	59.40	47650	-11.02	20240710	26600	59.40	20240416	59800	-29.10	20230811	26600	59.40	20240416	1.65	N	263750	100	66 억	5166939	N	N	730	N	N
3	20240731	151115	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42550	-1700	5	-3.84	19104712950	451852	274.87	43950	44200	41000	57500	31000	44250	42277.40	8.04	-1645	46383	45316	44583	43516	42783	44950	43150	66	13250	100	30970	50	1	64247855	27337	179.54	3.60	12	0.70	237.00	11826.00	59800	20230811	-28.85	26600	20240416	59.96	47650	-10.70	20240710	26600	59.96	20240416	59800	-28.85	20230811	26600	59.96	20240416	1.65	N	263750	100	66 억	5166939	N	N	1829	N	N
4	20240731	141114	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41850	-2400	5	-5.42	16600462550	392706	238.89	43950	44200	41000	57500	31000	44250	42267.93	8.04	-4911	46383	45316	44583	43516	42783	44950	43150	66	13250	100	30970	50	1	64247855	26888	176.58	3.54	12	0.61	237.00	11826.00	59800	20230811	-30.02	26600	20240416	57.33	47650	-12.17	20240710	26600	57.33	20240416	59800	-30.02	20230811	26600	57.33	20240416	1.65	N	263750	100	66 억	5166939	N	N	1829	N	N
5	20240731	131110	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41850	-2400	5	-5.42	12505057600	293896	178.78	43950	44200	41450	57500	31000	44250	42544.60	8.04	-1444	46383	45316	44583	43516	42783	44950	43150	66	13250	100	30970	50	1	64247855	26888	176.58	3.54	12	0.46	237.00	11826.00	59800	20230811	-30.02	26600	20240416	57.33	47650	-12.17	20240710	26600	57.33	20240416	59800	-30.02	20230811	26600	57.33	20240416	1.65	N	263750	100	66 억	5166939	N	N	1829	N	N
6	20240731	121109	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41800	-2450	5	-5.54	11302301850	265233	161.34	43950	44200	41450	57500	31000	44250	42607.76	8.04	1104	46383	45316	44583	43516	42783	44950	43150	66	13250	100	30970	50	1	64247855	26856	176.37	3.53	12	0.41	237.00	11826.00	59800	20230811	-30.10	26600	20240416	57.14	47650	-12.28	20240710	26600	57.14	20240416	59800	-30.10	20230811	26600	57.14	20240416	1.65	N	263750	100	66 억	5166939	N	N	1829	N	N
7	20240731	111112	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42200	-2050	5	-4.63	7697957850	178999	108.89	43950	44200	42100	57500	31000	44250	42999.98	8.04	4472	46383	45316	44583	43516	42783	44950	43150	66	13250	100	30970	50	1	64247855	27113	178.06	3.57	12	0.28	237.00	11826.00	59800	20230811	-29.43	26600	20240416	58.65	47650	-11.44	20240710	26600	58.65	20240416	59800	-29.43	20230811	26600	58.65	20240416	1.65	N	263750	100	66 억	5166939	N	N	1829	N	N
8	20240731	101107	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43550	-700	5	-1.58	3439794350	79115	48.13	43950	44200	43050	57500	31000	44250	43470.50	8.04	8263	46383	45316	44583	43516	42783	44950	43150	66	13250	100	30970	50	1	64247855	27980	183.76	3.68	12	0.12	237.00	11826.00	59800	20230811	-27.17	26600	20240416	63.72	47650	-8.60	20240710	26600	63.72	20240416	59800	-27.17	20230811	26600	63.72	20240416	1.65	N	263750	100	66 억	5166939	N	N	1829	N	N
9	20240731	091108	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43550	-700	5	-1.58	1004959950	23009	14.00	43950	44200	43200	57500	31000	44250	43656.09	8.04	-4351	46383	45316	44583	43516	42783	44950	43150	66	13250	100	30970	50	1	64247855	27980	183.76	3.68	12	0.04	237.00	11826.00	59800	20230811	-27.17	26600	20240416	63.72	47650	-8.60	20240710	26600	63.72	20240416	59800	-27.17	20230811	26600	63.72	20240416	1.65	N	263750	100	66 억	5166939	N	N	1829	N	N
10	20240730	161040	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44250	-900	5	-1.99	7279091200	163381	103.20	44800	45650	43850	58600	31650	45150	44552.48	8.05	-14022	47216	46182	45416	44382	43616	46700	44900	66	13450	100	31600	50	1	64247855	28430	186.71	3.74	12	0.25	237.00	11826.00	59800	20230811	-26.00	26600	20240416	66.35	47650	-7.14	20240710	26600	66.35	20240416	59800	-26.00	20230811	26600	66.35	20240416	1.66	N	263750	100	66 억	5170355	N	N	1829	N	N
11	20240730	151103	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44300	-850	5	-1.88	6944114600	155811	98.42	44800	45650	43850	58600	31650	45150	44567.05	8.05	-11524	47216	46182	45416	44382	43616	46700	44900	66	13450	100	31600	50	1	64247855	28462	186.92	3.75	12	0.24	237.00	11826.00	59800	20230811	-25.92	26600	20240416	66.54	47650	-7.03	20240710	26600	66.54	20240416	59800	-25.92	20230811	26600	66.54	20240416	1.66	N	263750	100	66 억	5170355	N	N	178	N	N
12	20240730	141050	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43900	-1250	5	-2.77	6043712500	135368	85.51	44800	45650	43850	58600	31650	45150	44646.03	8.05	-10812	47216	46182	45416	44382	43616	46700	44900	66	13450	100	31600	50	1	64247855	28205	185.23	3.71	12	0.21	237.00	11826.00	59800	20230811	-26.59	26600	20240416	65.04	47650	-7.87	20240710	26600	65.04	20240416	59800	-26.59	20230811	26600	65.04	20240416	1.66	N	263750	100	66 억	5170355	N	N	178	N	N
13	20240730	131054	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44300	-850	5	-1.88	4583228450	102264	64.60	44800	45650	44250	58600	31650	45150	44817.17	8.05	-3776	47216	46182	45416	44382	43616	46700	44900	66	13450	100	31600	50	1	64247855	28462	186.92	3.75	12	0.16	237.00	11826.00	59800	20230811	-25.92	26600	20240416	66.54	47650	-7.03	20240710	26600	66.54	20240416	59800	-25.92	20230811	26600	66.54	20240416	1.66	N	263750	100	66 억	5170355	N	N	178	N	N
14	20240730	121045	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44500	-650	5	-1.44	3849195400	85737	54.16	44800	45650	44250	58600	31650	45150	44894.98	8.05	-348	47216	46182	45416	44382	43616	46700	44900	66	13450	100	31600	50	1	64247855	28590	187.76	3.76	12	0.13	237.00	11826.00	59800	20230811	-25.59	26600	20240416	67.29	47650	-6.61	20240710	26600	67.29	20240416	59800	-25.59	20230811	26600	67.29	20240416	1.66	N	263750	100	66 억	5170355	N	N	178	N	N
15	20240730	111051	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44300	-850	5	-1.88	3326728600	73973	46.73	44800	45650	44250	58600	31650	45150	44971.88	8.05	127	47216	46182	45416	44382	43616	46700	44900	66	13450	100	31600	50	1	64247855	28462	186.92	3.75	12	0.12	237.00	11826.00	59800	20230811	-25.92	26600	20240416	66.54	47650	-7.03	20240710	26600	66.54	20240416	59800	-25.92	20230811	26600	66.54	20240416	1.66	N	263750	100	66 억	5170355	N	N	178	N	N
16	20240730	101102	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44950	-200	5	-0.44	1983865550	43864	27.71	44800	45650	44800	58600	31650	45150	45227.89	8.05	3613	47216	46182	45416	44382	43616	46700	44900	66	13450	100	31600	50	1	64247855	28879	189.66	3.80	12	0.07	237.00	11826.00	59800	20230811	-24.83	26600	20240416	68.98	47650	-5.67	20240710	26600	68.98	20240416	59800	-24.83	20230811	26600	68.98	20240416	1.66	N	263750	100	66 억	5170355	N	N	178	N	N
17	20240730	091104	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45350	200	2	0.44	1068828450	23612	14.91	44800	45650	44800	58600	31650	45150	45266.99	8.05	5939	47216	46182	45416	44382	43616	46700	44900	66	13450	100	31600	50	1	64247855	29136	191.35	3.83	12	0.04	237.00	11826.00	59800	20230811	-24.16	26600	20240416	70.49	47650	-4.83	20240710	26600	70.49	20240416	59800	-24.16	20230811	26600	70.49	20240416	1.66	N	263750	100	66 억	5170355	N	N	178	N	N
18	20240729	161039	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45150	500	2	1.12	7158326400	157521	119.43	44650	46450	44650	58000	31300	44650	45446.16	8.03	29180	45850	45250	44800	44200	43750	45550	44500	66	13350	100	31250	50	1	64247855	29008	190.51	3.82	12	0.25	237.00	11826.00	59800	20230811	-24.50	26600	20240416	69.74	47650	-5.25	20240710	26600	69.74	20240416	59800	-24.50	20230811	26600	69.74	20240416	1.67	N	263750	100	66 억	5156768	N	N	178	N	N
19	20240729	151055	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45250	600	2	1.34	6843716650	150556	114.15	44650	46450	44650	58000	31300	44650	45457.71	8.03	29685	45850	45250	44800	44200	43750	45550	44500	66	13350	100	31250	50	1	64247855	29072	190.93	3.83	12	0.23	237.00	11826.00	59800	20230811	-24.33	26600	20240416	70.11	47650	-5.04	20240710	26600	70.11	20240416	59800	-24.33	20230811	26600	70.11	20240416	1.67	N	263750	100	66 억	5156768	N	N	0	N	N
20	20240729	141102	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45500	850	2	1.90	5860715400	128795	97.65	44650	46450	44650	58000	31300	44650	45505.98	8.03	30507	45850	45250	44800	44200	43750	45550	44500	66	13350	100	31250	50	1	64247855	29233	191.98	3.85	12	0.20	237.00	11826.00	59800	20230811	-23.91	26600	20240416	71.05	47650	-4.51	20240710	26600	71.05	20240416	59800	-23.91	20230811	26600	71.05	20240416	1.67	N	263750	100	66 억	5156768	N	N	0	N	N
21	20240729	131058	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45550	900	2	2.02	5240283450	115163	87.31	44650	46450	44650	58000	31300	44650	45505.16	8.03	26681	45850	45250	44800	44200	43750	45550	44500	66	13350	100	31250	50	1	64247855	29265	192.19	3.85	12	0.18	237.00	11826.00	59800	20230811	-23.83	26600	20240416	71.24	47650	-4.41	20240710	26600	71.24	20240416	59800	-23.83	20230811	26600	71.24	20240416	1.67	N	263750	100	66 억	5156768	N	N	0	N	N
22	20240729	121059	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45100	450	2	1.01	4644526050	102040	77.36	44650	46450	44650	58000	31300	44650	45518.98	8.03	20923	45850	45250	44800	44200	43750	45550	44500	66	13350	100	31250	50	1	64247855	28976	190.30	3.81	12	0.16	237.00	11826.00	59800	20230811	-24.58	26600	20240416	69.55	47650	-5.35	20240710	26600	69.55	20240416	59800	-24.58	20230811	26600	69.55	20240416	1.67	N	263750	100	66 억	5156768	N	N	0	N	N
23	20240729	111047	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45200	550	2	1.23	4213050550	92489	70.12	44650	46450	44650	58000	31300	44650	45554.51	8.03	18084	45850	45250	44800	44200	43750	45550	44500	66	13350	100	31250	50	1	64247855	29040	190.72	3.82	12	0.14	237.00	11826.00	59800	20230811	-24.41	26600	20240416	69.92	47650	-5.14	20240710	26600	69.92	20240416	59800	-24.41	20230811	26600	69.92	20240416	1.67	N	263750	100	66 억	5156768	N	N	0	N	N
24	20240729	101046	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45150	500	2	1.12	3269947050	71622	54.30	44650	46450	44650	58000	31300	44650	45659.37	8.03	21136	45850	45250	44800	44200	43750	45550	44500	66	13350	100	31250	50	1	64247855	29008	190.51	3.82	12	0.11	237.00	11826.00	59800	20230811	-24.50	26600	20240416	69.74	47650	-5.25	20240710	26600	69.74	20240416	59800	-24.50	20230811	26600	69.74	20240416	1.67	N	263750	100	66 억	5156768	N	N	0	N	N
25	20240729	091044	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46350	1700	2	3.81	1654378550	36206	27.45	44650	46450	44650	58000	31300	44650	45701.21	8.03	20034	45850	45250	44800	44200	43750	45550	44500	66	13350	100	31250	50	1	64247855	29779	195.57	3.92	12	0.06	237.00	11826.00	59800	20230811	-22.49	26600	20240416	74.25	47650	-2.73	20240710	26600	74.25	20240416	59800	-22.49	20230811	26600	74.25	20240416	1.67	N	263750	100	66 억	5156768	N	N	0	N	N
26	20240726	161028	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44650	250	2	0.56	5889552450	130907	63.72	44350	45400	44350	57700	31100	44400	44990.93	8.05	8708	45666	45032	44416	43782	43166	45350	44100	66	13300	100	31080	50	1	64247855	28687	188.40	3.78	12	0.20	237.00	11826.00	59800	20230811	-25.33	26600	20240416	67.86	47650	-6.30	20240710	26600	67.86	20240416	59800	-25.33	20230811	26600	67.86	20240416	1.67	N	263750	100	66 억	5174409	N	N	977	N	N
27	20240726	151039	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44850	450	2	1.01	5421263250	120436	58.62	44350	45400	44350	57700	31100	44400	45013.64	8.05	12391	45666	45032	44416	43782	43166	45350	44100	66	13300	100	31080	50	1	64247855	28815	189.24	3.79	12	0.19	237.00	11826.00	59800	20230811	-25.00	26600	20240416	68.61	47650	-5.88	20240710	26600	68.61	20240416	59800	-25.00	20230811	26600	68.61	20240416	1.67	N	263750	100	66 억	5174409	N	N	977	N	N
28	20240726	141040	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45150	750	2	1.69	4338719350	96313	46.88	44350	45400	44350	57700	31100	44400	45048.12	8.05	13363	45666	45032	44416	43782	43166	45350	44100	66	13300	100	31080	50	1	64247855	29008	190.51	3.82	12	0.15	237.00	11826.00	59800	20230811	-24.50	26600	20240416	69.74	47650	-5.25	20240710	26600	69.74	20240416	59800	-24.50	20230811	26600	69.74	20240416	1.67	N	263750	100	66 억	5174409	N	N	977	N	N
29	20240726	131041	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45150	750	2	1.69	3537704000	78550	38.23	44350	45400	44350	57700	31100	44400	45037.61	8.05	12454	45666	45032	44416	43782	43166	45350	44100	66	13300	100	31080	50	1	64247855	29008	190.51	3.82	12	0.12	237.00	11826.00	59800	20230811	-24.50	26600	20240416	69.74	47650	-5.25	20240710	26600	69.74	20240416	59800	-24.50	20230811	26600	69.74	20240416	1.67	N	263750	100	66 억	5174409	N	N	977	N	N
30	20240726	121044	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44950	550	2	1.24	3128019200	69464	33.81	44350	45400	44350	57700	31100	44400	45030.80	8.05	12167	45666	45032	44416	43782	43166	45350	44100	66	13300	100	31080	50	1	64247855	28879	189.66	3.80	12	0.11	237.00	11826.00	59800	20230811	-24.83	26600	20240416	68.98	47650	-5.67	20240710	26600	68.98	20240416	59800	-24.83	20230811	26600	68.98	20240416	1.67	N	263750	100	66 억	5174409	N	N	977	N	N
31	20240726	111045	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44900	500	2	1.13	2612536200	57993	28.23	44350	45400	44350	57700	31100	44400	45049.16	8.05	13024	45666	45032	44416	43782	43166	45350	44100	66	13300	100	31080	50	1	64247855	28847	189.45	3.80	12	0.09	237.00	11826.00	59800	20230811	-24.92	26600	20240416	68.80	47650	-5.77	20240710	26600	68.80	20240416	59800	-24.92	20230811	26600	68.80	20240416	1.67	N	263750	100	66 억	5174409	N	N	977	N	N
32	20240726	101037	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45300	900	2	2.03	1977906800	43920	21.38	44350	45400	44350	57700	31100	44400	45034.31	8.05	13167	45666	45032	44416	43782	43166	45350	44100	66	13300	100	31080	50	1	64247855	29104	191.14	3.83	12	0.07	237.00	11826.00	59800	20230811	-24.25	26600	20240416	70.30	47650	-4.93	20240710	26600	70.30	20240416	59800	-24.25	20230811	26600	70.30	20240416	1.67	N	263750	100	66 억	5174409	N	N	977	N	N
33	20240726	091036	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44950	550	2	1.24	573037050	12775	6.22	44350	45150	44350	57700	31100	44400	44856.13	8.05	1786	45666	45032	44416	43782	43166	45350	44100	66	13300	100	31080	50	1	64247855	28879	189.66	3.80	12	0.02	237.00	11826.00	59800	20230811	-24.83	26600	20240416	68.98	47650	-5.67	20240710	26600	68.98	20240416	59800	-24.83	20230811	26600	68.98	20240416	1.67	N	263750	100	66 억	5174409	N	N	977	N	N
34	20240725	161035	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44400	-400	5	-0.89	9040628850	203796	100.68	44000	45050	43800	58200	31400	44800	44361.09	7.99	42812	46700	45750	44800	43850	42900	45275	43375	66	13400	100	31360	50	1	64247855	28526	187.34	3.75	12	0.32	237.00	11826.00	59800	20230811	-25.75	26600	20240416	66.92	47650	-6.82	20240710	26600	66.92	20240416	59800	-25.75	20230811	26600	66.92	20240416	1.65	N	263750	100	66 억	5130568	N	N	977	N	N
35	20240725	151049	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43950	-850	5	-1.90	8308146950	187228	92.50	44000	45050	43800	58200	31400	44800	44374.49	7.99	36188	46700	45750	44800	43850	42900	45275	43375	66	13400	100	31360	50	1	64247855	28237	185.44	3.72	12	0.29	237.00	11826.00	59800	20230811	-26.51	26600	20240416	65.23	47650	-7.76	20240710	26600	65.23	20240416	59800	-26.51	20230811	26600	65.23	20240416	1.65	N	263750	100	66 억	5130568	N	N	1901	N	N
36	20240725	141043	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44250	-550	5	-1.23	5723740150	128475	63.47	44000	45050	44000	58200	31400	44800	44551.39	7.99	22943	46700	45750	44800	43850	42900	45275	43375	66	13400	100	31360	50	1	64247855	28430	186.71	3.74	12	0.20	237.00	11826.00	59800	20230811	-26.00	26600	20240416	66.35	47650	-7.14	20240710	26600	66.35	20240416	59800	-26.00	20230811	26600	66.35	20240416	1.65	N	263750	100	66 억	5130568	N	N	1901	N	N
37	20240725	131036	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44450	-350	5	-0.78	4574956500	102572	50.67	44000	45050	44000	58200	31400	44800	44602.39	7.99	14457	46700	45750	44800	43850	42900	45275	43375	66	13400	100	31360	50	1	64247855	28558	187.55	3.76	12	0.16	237.00	11826.00	59800	20230811	-25.67	26600	20240416	67.11	47650	-6.72	20240710	26600	67.11	20240416	59800	-25.67	20230811	26600	67.11	20240416	1.65	N	263750	100	66 억	5130568	N	N	1901	N	N
38	20240725	121042	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44500	-300	5	-0.67	4020524500	90109	44.52	44000	45050	44000	58200	31400	44800	44618.46	7.99	10841	46700	45750	44800	43850	42900	45275	43375	66	13400	100	31360	50	1	64247855	28590	187.76	3.76	12	0.14	237.00	11826.00	59800	20230811	-25.59	26600	20240416	67.29	47650	-6.61	20240710	26600	67.29	20240416	59800	-25.59	20230811	26600	67.29	20240416	1.65	N	263750	100	66 억	5130568	N	N	1901	N	N
39	20240725	111039	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44550	-250	5	-0.56	3477134950	77942	38.51	44000	45050	44000	58200	31400	44800	44611.83	7.99	9184	46700	45750	44800	43850	42900	45275	43375	66	13400	100	31360	50	1	64247855	28622	187.97	3.77	12	0.12	237.00	11826.00	59800	20230811	-25.50	26600	20240416	67.48	47650	-6.51	20240710	26600	67.48	20240416	59800	-25.50	20230811	26600	67.48	20240416	1.65	N	263750	100	66 억	5130568	N	N	1901	N	N
40	20240725	101033	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44800	0	3	0.00	2537190850	56863	28.09	44000	45050	44000	58200	31400	44800	44619.36	7.99	13661	46700	45750	44800	43850	42900	45275	43375	66	13400	100	31360	50	1	64247855	28783	189.03	3.79	12	0.09	237.00	11826.00	59800	20230811	-25.08	26600	20240416	68.42	47650	-5.98	20240710	26600	68.42	20240416	59800	-25.08	20230811	26600	68.42	20240416	1.65	N	263750	100	66 억	5130568	N	N	1901	N	N
41	20240725	091028	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44800	0	3	0.00	1008299000	22752	11.24	44000	44950	44000	58200	31400	44800	44316.94	7.99	5638	46700	45750	44800	43850	42900	45275	43375	66	13400	100	31360	50	1	64247855	28783	189.03	3.79	12	0.04	237.00	11826.00	59800	20230811	-25.08	26600	20240416	68.42	47650	-5.98	20240710	26600	68.42	20240416	59800	-25.08	20230811	26600	68.42	20240416	1.65	N	263750	100	66 억	5130568	N	N	1901	N	N
42	20240724	161029	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44800	-950	5	-2.08	9036581500	201211	163.60	45200	45750	43850	59400	32050	45750	44911.24	7.95	28578	47350	46550	46000	45200	44650	46275	44925	66	13650	100	32020	50	1	64247855	28783	189.03	3.79	12	0.31	237.00	11826.00	59800	20230811	-25.08	26600	20240416	68.42	47650	-5.98	20240710	26600	68.42	20240416	59800	-25.08	20230811	26600	68.42	20240416	1.66	N	263750	100	66 억	5106557	N	N	1901	N	N
43	20240724	151044	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44900	-850	5	-1.86	8346400000	185793	151.06	45200	45750	43850	59400	32050	45750	44923.09	7.95	25896	47350	46550	46000	45200	44650	46275	44925	66	13650	100	32020	50	1	64247855	28847	189.45	3.80	12	0.29	237.00	11826.00	59800	20230811	-24.92	26600	20240416	68.80	47650	-5.77	20240710	26600	68.80	20240416	59800	-24.92	20230811	26600	68.80	20240416	1.66	N	263750	100	66 억	5106557	N	N	2174	N	N
44	20240724	141038	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45100	-650	5	-1.42	7435440000	165523	134.58	45200	45750	43850	59400	32050	45750	44920.86	7.95	21430	47350	46550	46000	45200	44650	46275	44925	66	13650	100	32020	50	1	64247855	28976	190.30	3.81	12	0.26	237.00	11826.00	59800	20230811	-24.58	26600	20240416	69.55	47650	-5.35	20240710	26600	69.55	20240416	59800	-24.58	20230811	26600	69.55	20240416	1.66	N	263750	100	66 억	5106557	N	N	2174	N	N
45	20240724	131043	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45300	-450	5	-0.98	6927465150	154293	125.45	45200	45750	43850	59400	32050	45750	44898.08	7.95	22661	47350	46550	46000	45200	44650	46275	44925	66	13650	100	32020	50	1	64247855	29104	191.14	3.83	12	0.24	237.00	11826.00	59800	20230811	-24.25	26600	20240416	70.30	47650	-4.93	20240710	26600	70.30	20240416	59800	-24.25	20230811	26600	70.30	20240416	1.66	N	263750	100	66 억	5106557	N	N	2174	N	N
46	20240724	121043	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45550	-200	5	-0.44	6538730100	145730	118.49	45200	45750	43850	59400	32050	45750	44868.76	7.95	22119	47350	46550	46000	45200	44650	46275	44925	66	13650	100	32020	50	1	64247855	29265	192.19	3.85	12	0.23	237.00	11826.00	59800	20230811	-23.83	26600	20240416	71.24	47650	-4.41	20240710	26600	71.24	20240416	59800	-23.83	20230811	26600	71.24	20240416	1.66	N	263750	100	66 억	5106557	N	N	2174	N	N
47	20240724	111038	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45500	-250	5	-0.55	6025502700	134463	109.33	45200	45550	43850	59400	32050	45750	44811.56	7.95	20161	47350	46550	46000	45200	44650	46275	44925	66	13650	100	32020	50	1	64247855	29233	191.98	3.85	12	0.21	237.00	11826.00	59800	20230811	-23.91	26600	20240416	71.05	47650	-4.51	20240710	26600	71.05	20240416	59800	-23.91	20230811	26600	71.05	20240416	1.66	N	263750	100	66 억	5106557	N	N	2174	N	N
48	20240724	101106	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44650	-1100	5	-2.40	4942810350	110441	89.80	45200	45550	43850	59400	32050	45750	44755.16	7.95	13488	47350	46550	46000	45200	44650	46275	44925	66	13650	100	32020	50	1	64247855	28687	188.40	3.78	12	0.17	237.00	11826.00	59800	20230811	-25.33	26600	20240416	67.86	47650	-6.30	20240710	26600	67.86	20240416	59800	-25.33	20230811	26600	67.86	20240416	1.66	N	263750	100	66 억	5106557	N	N	2174	N	N
49	20240724	091030	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44350	-1400	5	-3.06	1876264200	42272	34.37	45200	45550	43850	59400	32050	45750	44385.31	7.95	3330	47350	46550	46000	45200	44650	46275	44925	66	13650	100	32020	50	1	64247855	28494	187.13	3.75	12	0.07	237.00	11826.00	59800	20230811	-25.84	26600	20240416	66.73	47650	-6.93	20240710	26600	66.73	20240416	59800	-25.84	20230811	26600	66.73	20240416	1.66	N	263750	100	66 억	5106557	N	N	2174	N	N
50	20240723	161024	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45750	-400	5	-0.87	5586959700	121615	90.04	46750	46800	45450	59900	32350	46150	45940.75	7.99	-23458	47516	46832	46266	45582	45016	47175	45925	66	13750	100	32300	50	1	64247855	29393	193.04	3.87	12	0.19	237.00	11826.00	59800	20230811	-23.49	26600	20240416	71.99	47650	-3.99	20240710	26600	71.99	20240416	59800	-23.49	20230811	26600	71.99	20240416	1.64	N	263750	100	66 억	5131483	N	N	2174	N	N
51	20240723	151048	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45700	-450	5	-0.98	5222972150	113653	84.14	46750	46800	45450	59900	32350	46150	45955.43	7.99	-23150	47516	46832	46266	45582	45016	47175	45925	66	13750	100	32300	50	1	64247855	29361	192.83	3.86	12	0.18	237.00	11826.00	59800	20230811	-23.58	26600	20240416	71.80	47650	-4.09	20240710	26600	71.80	20240416	59800	-23.58	20230811	26600	71.80	20240416	1.64	N	263750	100	66 억	5131483	N	N	728	N	N
52	20240723	141026	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45550	-600	5	-1.30	4478985800	97398	72.11	46750	46800	45450	59900	32350	46150	45986.42	7.99	-15538	47516	46832	46266	45582	45016	47175	45925	66	13750	100	32300	50	1	64247855	29265	192.19	3.85	12	0.15	237.00	11826.00	59800	20230811	-23.83	26600	20240416	71.24	47650	-4.41	20240710	26600	71.24	20240416	59800	-23.83	20230811	26600	71.24	20240416	1.64	N	263750	100	66 억	5131483	N	N	728	N	N
53	20240723	131022	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45650	-500	5	-1.08	3875395850	84145	62.30	46750	46800	45500	59900	32350	46150	46056.16	7.99	-9627	47516	46832	46266	45582	45016	47175	45925	66	13750	100	32300	50	1	64247855	29329	192.62	3.86	12	0.13	237.00	11826.00	59800	20230811	-23.66	26600	20240416	71.62	47650	-4.20	20240710	26600	71.62	20240416	59800	-23.66	20230811	26600	71.62	20240416	1.64	N	263750	100	66 억	5131483	N	N	728	N	N
54	20240723	121029	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45850	-300	5	-0.65	3049753150	66040	48.89	46750	46800	45750	59900	32350	46150	46180.39	7.99	-9704	47516	46832	46266	45582	45016	47175	45925	66	13750	100	32300	50	1	64247855	29458	193.46	3.88	12	0.10	237.00	11826.00	59800	20230811	-23.33	26600	20240416	72.37	47650	-3.78	20240710	26600	72.37	20240416	59800	-23.33	20230811	26600	72.37	20240416	1.64	N	263750	100	66 억	5131483	N	N	728	N	N
55	20240723	111029	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45900	-250	5	-0.54	2674971650	57864	42.84	46750	46800	45800	59900	32350	46150	46228.60	7.99	-7198	47516	46832	46266	45582	45016	47175	45925	66	13750	100	32300	50	1	64247855	29490	193.67	3.88	12	0.09	237.00	11826.00	59800	20230811	-23.24	26600	20240416	72.56	47650	-3.67	20240710	26600	72.56	20240416	59800	-23.24	20230811	26600	72.56	20240416	1.64	N	263750	100	66 억	5131483	N	N	728	N	N
56	20240723	101023	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46200	50	2	0.11	2084743050	45010	33.32	46750	46800	45800	59900	32350	46150	46317.33	7.99	-4011	47516	46832	46266	45582	45016	47175	45925	66	13750	100	32300	50	1	64247855	29683	194.94	3.91	12	0.07	237.00	11826.00	59800	20230811	-22.74	26600	20240416	73.68	47650	-3.04	20240710	26600	73.68	20240416	59800	-22.74	20230811	26600	73.68	20240416	1.64	N	263750	100	66 억	5131483	N	N	728	N	N
57	20240723	091035	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46200	50	2	0.11	1023606600	21972	16.27	46750	46800	46200	59900	32350	46150	46586.87	7.99	5434	47516	46832	46266	45582	45016	47175	45925	66	13750	100	32300	50	1	64247855	29683	194.94	3.91	12	0.03	237.00	11826.00	59800	20230811	-22.74	26600	20240416	73.68	47650	-3.04	20240710	26600	73.68	20240416	59800	-22.74	20230811	26600	73.68	20240416	1.64	N	263750	100	66 억	5131483	N	N	728	N	N
58	20240722	161018	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46150	100	2	0.22	6204861150	134508	99.43	46050	46950	45700	59800	32250	46050	46130.12	8.02	-3443	46883	46466	45733	45316	44583	46675	45525	66	13750	100	32230	50	1	64247855	29650	194.73	3.90	12	0.21	237.00	11826.00	59800	20230811	-22.83	26600	20240416	73.50	47650	-3.15	20240710	26600	73.50	20240416	59800	-22.83	20230811	26600	73.50	20240416	1.65	N	263750	100	66 억	5151935	N	N	728	N	N
59	20240722	151027	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46150	100	2	0.22	5987845150	129808	95.95	46050	46950	45700	59800	32250	46050	46128.58	8.02	-4568	46883	46466	45733	45316	44583	46675	45525	66	13750	100	32230	50	1	64247855	29650	194.73	3.90	12	0.20	237.00	11826.00	59800	20230811	-22.83	26600	20240416	73.50	47650	-3.15	20240710	26600	73.50	20240416	59800	-22.83	20230811	26600	73.50	20240416	1.65	N	263750	100	66 억	5151935	N	N	1477	N	N
60	20240722	141034	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45850	-200	5	-0.43	4968965250	107650	79.57	46050	46950	45700	59800	32250	46050	46158.69	8.02	-9719	46883	46466	45733	45316	44583	46675	45525	66	13750	100	32230	50	1	64247855	29458	193.46	3.88	12	0.17	237.00	11826.00	59800	20230811	-23.33	26600	20240416	72.37	47650	-3.78	20240710	26600	72.37	20240416	59800	-23.33	20230811	26600	72.37	20240416	1.65	N	263750	100	66 억	5151935	N	N	1477	N	N
61	20240722	131029	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45850	-200	5	-0.43	4530546300	98096	72.51	46050	46950	45700	59800	32250	46050	46185.05	8.02	-7987	46883	46466	45733	45316	44583	46675	45525	66	13750	100	32230	50	1	64247855	29458	193.46	3.88	12	0.15	237.00	11826.00	59800	20230811	-23.33	26600	20240416	72.37	47650	-3.78	20240710	26600	72.37	20240416	59800	-23.33	20230811	26600	72.37	20240416	1.65	N	263750	100	66 억	5151935	N	N	1477	N	N
62	20240722	121025	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46100	50	2	0.11	4090635150	88539	65.45	46050	46950	45700	59800	32250	46050	46201.79	8.02	-6406	46883	46466	45733	45316	44583	46675	45525	66	13750	100	32230	50	1	64247855	29618	194.51	3.90	12	0.14	237.00	11826.00	59800	20230811	-22.91	26600	20240416	73.31	47650	-3.25	20240710	26600	73.31	20240416	59800	-22.91	20230811	26600	73.31	20240416	1.65	N	263750	100	66 억	5151935	N	N	1477	N	N
63	20240722	111025	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45750	-300	5	-0.65	3522527900	76204	56.33	46050	46950	45700	59800	32250	46050	46225.35	8.02	-4762	46883	46466	45733	45316	44583	46675	45525	66	13750	100	32230	50	1	64247855	29393	193.04	3.87	12	0.12	237.00	11826.00	59800	20230811	-23.49	26600	20240416	71.99	47650	-3.99	20240710	26600	71.99	20240416	59800	-23.49	20230811	26600	71.99	20240416	1.65	N	263750	100	66 억	5151935	N	N	1477	N	N
64	20240722	101025	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46400	350	2	0.76	2436575100	52586	38.87	46050	46950	45800	59800	32250	46050	46335.95	8.02	11	46883	46466	45733	45316	44583	46675	45525	66	13750	100	32230	50	1	64247855	29811	195.78	3.92	12	0.08	237.00	11826.00	59800	20230811	-22.41	26600	20240416	74.44	47650	-2.62	20240710	26600	74.44	20240416	59800	-22.41	20230811	26600	74.44	20240416	1.65	N	263750	100	66 억	5151935	N	N	1477	N	N
65	20240722	091029	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46650	600	2	1.30	613265750	13266	9.81	46050	46750	45800	59800	32250	46050	46230.63	8.02	1250	46883	46466	45733	45316	44583	46675	45525	66	13750	100	32230	50	1	64247855	29972	196.84	3.94	12	0.02	237.00	11826.00	59800	20230811	-21.99	26600	20240416	75.38	47650	-2.10	20240710	26600	75.38	20240416	59800	-21.99	20230811	26600	75.38	20240416	1.65	N	263750	100	66 억	5151935	N	N	1477	N	N
66	20240719	160959	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46050	850	2	1.88	6168833750	134900	68.62	45000	46150	45000	58700	31650	45200	45729.53	7.94	25252	47300	46250	45600	44550	43900	45925	44225	66	13500	100	31640	50	1	64247855	29586	194.30	3.89	12	0.21	237.00	11826.00	59800	20230811	-22.99	26600	20240416	73.12	47650	-3.36	20240710	26600	73.12	20240416	59800	-22.99	20230811	26600	73.12	20240416	1.63	N	263750	100	66 억	5101604	N	N	1477	N	N
67	20240719	151011	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45800	600	2	1.33	5768919550	126213	64.21	45000	46100	45000	58700	31650	45200	45708.84	7.94	23569	47300	46250	45600	44550	43900	45925	44225	66	13500	100	31640	50	1	64247855	29426	193.25	3.87	12	0.20	237.00	11826.00	59800	20230811	-23.41	26600	20240416	72.18	47650	-3.88	20240710	26600	72.18	20240416	59800	-23.41	20230811	26600	72.18	20240416	1.63	N	263750	100	66 억	5101604	N	N	1453	N	N
68	20240719	141013	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45800	600	2	1.33	5080909900	111200	56.57	45000	46100	45000	58700	31650	45200	45692.77	7.94	18729	47300	46250	45600	44550	43900	45925	44225	66	13500	100	31640	50	1	64247855	29426	193.25	3.87	12	0.17	237.00	11826.00	59800	20230811	-23.41	26600	20240416	72.18	47650	-3.88	20240710	26600	72.18	20240416	59800	-23.41	20230811	26600	72.18	20240416	1.63	N	263750	100	66 억	5101604	N	N	1453	N	N
69	20240719	131004	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45600	400	2	0.88	4436819800	97089	49.39	45000	46100	45000	58700	31650	45200	45699.80	7.94	12602	47300	46250	45600	44550	43900	45925	44225	66	13500	100	31640	50	1	64247855	29297	192.41	3.86	12	0.15	237.00	11826.00	59800	20230811	-23.75	26600	20240416	71.43	47650	-4.30	20240710	26600	71.43	20240416	59800	-23.75	20230811	26600	71.43	20240416	1.63	N	263750	100	66 억	5101604	N	N	1453	N	N
70	20240719	121001	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45950	750	2	1.66	3809569600	83390	42.42	45000	46100	45000	58700	31650	45200	45685.26	7.94	7817	47300	46250	45600	44550	43900	45925	44225	66	13500	100	31640	50	1	64247855	29522	193.88	3.89	12	0.13	237.00	11826.00	59800	20230811	-23.16	26600	20240416	72.74	47650	-3.57	20240710	26600	72.74	20240416	59800	-23.16	20230811	26600	72.74	20240416	1.63	N	263750	100	66 억	5101604	N	N	1453	N	N
71	20240719	111013	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45400	200	2	0.44	3077450400	67427	34.30	45000	46100	45000	58700	31650	45200	45642.90	7.94	-2454	47300	46250	45600	44550	43900	45925	44225	66	13500	100	31640	50	1	64247855	29169	191.56	3.84	12	0.10	237.00	11826.00	59800	20230811	-24.08	26600	20240416	70.68	47650	-4.72	20240710	26600	70.68	20240416	59800	-24.08	20230811	26600	70.68	20240416	1.63	N	263750	100	66 억	5101604	N	N	1453	N	N
72	20240719	100948	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45750	550	2	1.22	1840377450	40292	20.50	45000	46100	45000	58700	31650	45200	45679.05	7.94	8865	47300	46250	45600	44550	43900	45925	44225	66	13500	100	31640	50	1	64247855	29393	193.04	3.87	12	0.06	237.00	11826.00	59800	20230811	-23.49	26600	20240416	71.99	47650	-3.99	20240710	26600	71.99	20240416	59800	-23.49	20230811	26600	71.99	20240416	1.63	N	263750	100	66 억	5101604	N	N	1453	N	N
73	20240719	091016	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45350	150	2	0.33	508091750	11199	5.70	45000	45750	45000	58700	31650	45200	45373.35	7.94	146	47300	46250	45600	44550	43900	45925	44225	66	13500	100	31640	50	1	64247855	29136	191.35	3.83	12	0.02	237.00	11826.00	59800	20230811	-24.16	26600	20240416	70.49	47650	-4.83	20240710	26600	70.49	20240416	59800	-24.16	20230811	26600	70.49	20240416	1.63	N	263750	100	66 억	5101604	N	N	1453	N	N
74	20240718	160953	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45200	-900	5	-1.95	8854355000	194301	161.35	46300	46650	44950	59900	32300	46100	45569.61	8.05	5401	47633	46866	46383	45616	45133	46625	45375	66	13800	100	32270	50	1	64247855	29040	190.72	3.82	12	0.30	237.00	11826.00	59800	20230811	-24.41	26600	20240416	69.92	47650	-5.14	20240710	26600	69.92	20240416	59800	-24.41	20230811	26600	69.92	20240416	1.62	N	263750	100	66 억	5171294	N	N	1453	N	N
75	20240718	151003	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45150	-950	5	-2.06	8396399600	184169	152.94	46300	46650	44950	59900	32300	46100	45589.75	8.05	5327	47633	46866	46383	45616	45133	46625	45375	66	13800	100	32270	50	1	64247855	29008	190.51	3.82	12	0.29	237.00	11826.00	59800	20230811	-24.50	26600	20240416	69.74	47650	-5.25	20240710	26600	69.74	20240416	59800	-24.50	20230811	26600	69.74	20240416	1.62	N	263750	100	66 억	5171294	N	N	725	N	N
76	20240718	140955	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45050	-1050	5	-2.28	7234799550	158431	131.57	46300	46650	44950	59900	32300	46100	45664.33	8.05	6947	47633	46866	46383	45616	45133	46625	45375	66	13800	100	32270	50	1	64247855	28944	190.08	3.81	12	0.25	237.00	11826.00	59800	20230811	-24.67	26600	20240416	69.36	47650	-5.46	20240710	26600	69.36	20240416	59800	-24.67	20230811	26600	69.36	20240416	1.62	N	263750	100	66 억	5171294	N	N	725	N	N
77	20240718	130956	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45350	-750	5	-1.63	5738486400	125259	104.02	46300	46650	45200	59900	32300	46100	45812.16	8.05	2172	47633	46866	46383	45616	45133	46625	45375	66	13800	100	32270	50	1	64247855	29136	191.35	3.83	12	0.19	237.00	11826.00	59800	20230811	-24.16	26600	20240416	70.49	47650	-4.83	20240710	26600	70.49	20240416	59800	-24.16	20230811	26600	70.49	20240416	1.62	N	263750	100	66 억	5171294	N	N	725	N	N
78	20240718	120957	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45350	-750	5	-1.63	4825051750	105124	87.30	46300	46650	45250	59900	32300	46100	45897.99	8.05	-615	47633	46866	46383	45616	45133	46625	45375	66	13800	100	32270	50	1	64247855	29136	191.35	3.83	12	0.16	237.00	11826.00	59800	20230811	-24.16	26600	20240416	70.49	47650	-4.83	20240710	26600	70.49	20240416	59800	-24.16	20230811	26600	70.49	20240416	1.62	N	263750	100	66 억	5171294	N	N	725	N	N
79	20240718	111004	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45450	-650	5	-1.41	3839657750	83405	69.26	46300	46650	45400	59900	32300	46100	46036.03	8.05	-427	47633	46866	46383	45616	45133	46625	45375	66	13800	100	32270	50	1	64247855	29201	191.77	3.84	12	0.13	237.00	11826.00	59800	20230811	-24.00	26600	20240416	70.86	47650	-4.62	20240710	26600	70.86	20240416	59800	-24.00	20230811	26600	70.86	20240416	1.62	N	263750	100	66 억	5171294	N	N	725	N	N
80	20240718	101005	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46100	0	3	0.00	2505368450	54151	44.97	46300	46650	45750	59900	32300	46100	46267.43	8.05	8312	47633	46866	46383	45616	45133	46625	45375	66	13800	100	32270	50	1	64247855	29618	194.51	3.90	12	0.08	237.00	11826.00	59800	20230811	-22.91	26600	20240416	73.31	47650	-3.25	20240710	26600	73.31	20240416	59800	-22.91	20230811	26600	73.31	20240416	1.62	N	263750	100	66 억	5171294	N	N	725	N	N
81	20240718	091004	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46350	250	2	0.54	1142903850	24697	20.51	46300	46500	45950	59900	32300	46100	46279.60	8.05	6022	47633	46866	46383	45616	45133	46625	45375	66	13800	100	32270	50	1	64247855	29779	195.57	3.92	12	0.04	237.00	11826.00	59800	20230811	-22.49	26600	20240416	74.25	47650	-2.73	20240710	26600	74.25	20240416	59800	-22.49	20230811	26600	74.25	20240416	1.62	N	263750	100	66 억	5171294	N	N	725	N	N
82	20240717	161046	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46100	-300	5	-0.65	5585879450	120296	80.13	46750	47150	45900	60300	32500	46400	46435.15	8.09	-16109	48166	47282	46616	45732	45066	46950	45400	66	13900	100	32480	50	1	64247855	29618	194.51	3.90	12	0.19	237.00	11826.00	59800	20230811	-22.91	26600	20240416	73.31	47650	-3.25	20240710	26600	73.31	20240416	59800	-22.91	20230811	26600	73.31	20240416	1.60	N	263750	100	66 억	5197448	N	N	725	N	N
83	20240717	151052	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46100	-300	5	-0.65	5215208650	112261	74.77	46750	47150	45900	60300	32500	46400	46456.10	8.09	-15380	48166	47282	46616	45732	45066	46950	45400	66	13900	100	32480	50	1	64247855	29618	194.51	3.90	12	0.17	237.00	11826.00	59800	20230811	-22.91	26600	20240416	73.31	47650	-3.25	20240710	26600	73.31	20240416	59800	-22.91	20230811	26600	73.31	20240416	1.60	N	263750	100	66 억	5197448	N	N	315	N	N
84	20240717	141049	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46150	-250	5	-0.54	4115050350	88345	58.84	46750	47150	46100	60300	32500	46400	46579.32	8.09	-12476	48166	47282	46616	45732	45066	46950	45400	66	13900	100	32480	50	1	64247855	29650	194.73	3.90	12	0.14	237.00	11826.00	59800	20230811	-22.83	26600	20240416	73.50	47650	-3.15	20240710	26600	73.50	20240416	59800	-22.83	20230811	26600	73.50	20240416	1.60	N	263750	100	66 억	5197448	N	N	315	N	N
85	20240717	131046	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46200	-200	5	-0.43	3447276700	73886	49.21	46750	47150	46100	60300	32500	46400	46656.70	8.09	-10472	48166	47282	46616	45732	45066	46950	45400	66	13900	100	32480	50	1	64247855	29683	194.94	3.91	12	0.12	237.00	11826.00	59800	20230811	-22.74	26600	20240416	73.68	47650	-3.04	20240710	26600	73.68	20240416	59800	-22.74	20230811	26600	73.68	20240416	1.60	N	263750	100	66 억	5197448	N	N	315	N	N
86	20240717	121048	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46300	-100	5	-0.22	2836816450	60665	40.41	46750	47150	46150	60300	32500	46400	46762.00	8.09	-9335	48166	47282	46616	45732	45066	46950	45400	66	13900	100	32480	50	1	64247855	29747	195.36	3.92	12	0.09	237.00	11826.00	59800	20230811	-22.58	26600	20240416	74.06	47650	-2.83	20240710	26600	74.06	20240416	59800	-22.58	20230811	26600	74.06	20240416	1.60	N	263750	100	66 억	5197448	N	N	315	N	N
87	20240717	111049	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46500	100	2	0.22	2572515200	54968	36.61	46750	47150	46150	60300	32500	46400	46800.23	8.09	-8673	48166	47282	46616	45732	45066	46950	45400	66	13900	100	32480	50	1	64247855	29875	196.20	3.93	12	0.09	237.00	11826.00	59800	20230811	-22.24	26600	20240416	74.81	47650	-2.41	20240710	26600	74.81	20240416	59800	-22.24	20230811	26600	74.81	20240416	1.60	N	263750	100	66 억	5197448	N	N	315	N	N
88	20240717	101049	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46900	500	2	1.08	1563252250	33280	22.17	46750	47150	46550	60300	32500	46400	46972.72	8.09	-4856	48166	47282	46616	45732	45066	46950	45400	66	13900	100	32480	50	1	64247855	30132	197.89	3.97	12	0.05	237.00	11826.00	59800	20230811	-21.57	26600	20240416	76.32	47650	-1.57	20240710	26600	76.32	20240416	59800	-21.57	20230811	26600	76.32	20240416	1.60	N	263750	100	66 억	5197448	N	N	315	N	N
89	20240717	090849	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47100	700	2	1.51	294581150	6280	4.18	46750	47150	46550	60300	32500	46400	46907.83	8.09	-138	48166	47282	46616	45732	45066	46950	45400	66	13900	100	32480	50	1	64247855	30261	198.73	3.98	12	0.01	237.00	11826.00	59800	20230811	-21.24	26600	20240416	77.07	47650	-1.15	20240710	26600	77.07	20240416	59800	-21.24	20230811	26600	77.07	20240416	1.60	N	263750	100	66 억	5197448	N	N	315	N	N
90	20240716	161050	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46400	-750	5	-1.59	6974095400	149854	101.16	47150	47500	45950	61200	33050	47150	46539.25	8.14	-33815	48016	47582	47116	46682	46216	47800	46900	66	14050	100	33000	50	1	64247855	29811	195.78	3.92	12	0.23	237.00	11826.00	59800	20230811	-22.41	26600	20240416	74.44	47650	-2.62	20240710	26600	74.44	20240416	59800	-22.41	20230811	26600	74.44	20240416	1.69	N	263750	100	66 억	5228499	N	N	315	N	N
91	20240716	151102	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46350	-800	5	-1.70	6410212000	137688	92.95	47150	47500	45950	61200	33050	47150	46556.02	8.14	-34538	48016	47582	47116	46682	46216	47800	46900	66	14050	100	33000	50	1	64247855	29779	195.57	3.92	12	0.21	237.00	11826.00	59800	20230811	-22.49	26600	20240416	74.25	47650	-2.73	20240710	26600	74.25	20240416	59800	-22.49	20230811	26600	74.25	20240416	1.69	N	263750	100	66 억	5228499	N	N	2206	N	N
92	20240716	141057	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46600	-550	5	-1.17	5612042600	120512	81.35	47150	47500	45950	61200	33050	47150	46568.28	8.14	-30363	48016	47582	47116	46682	46216	47800	46900	66	14050	100	33000	50	1	64247855	29940	196.62	3.94	12	0.19	237.00	11826.00	59800	20230811	-22.07	26600	20240416	75.19	47650	-2.20	20240710	26600	75.19	20240416	59800	-22.07	20230811	26600	75.19	20240416	1.69	N	263750	100	66 억	5228499	N	N	2206	N	N
93	20240716	131057	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46550	-600	5	-1.27	4996381750	107292	72.43	47150	47500	45950	61200	33050	47150	46568.01	8.14	-25084	48016	47582	47116	46682	46216	47800	46900	66	14050	100	33000	50	1	64247855	29907	196.41	3.94	12	0.17	237.00	11826.00	59800	20230811	-22.16	26600	20240416	75.00	47650	-2.31	20240710	26600	75.00	20240416	59800	-22.16	20230811	26600	75.00	20240416	1.69	N	263750	100	66 억	5228499	N	N	2206	N	N
94	20240716	121055	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46400	-750	5	-1.59	4473441650	96036	64.83	47150	47500	45950	61200	33050	47150	46580.82	8.14	-20909	48016	47582	47116	46682	46216	47800	46900	66	14050	100	33000	50	1	64247855	29811	195.78	3.92	12	0.15	237.00	11826.00	59800	20230811	-22.41	26600	20240416	74.44	47650	-2.62	20240710	26600	74.44	20240416	59800	-22.41	20230811	26600	74.44	20240416	1.69	N	263750	100	66 억	5228499	N	N	2206	N	N
95	20240716	111055	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46650	-500	5	-1.06	3853447800	82699	55.83	47150	47500	45950	61200	33050	47150	46595.99	8.14	-17251	48016	47582	47116	46682	46216	47800	46900	66	14050	100	33000	50	1	64247855	29972	196.84	3.94	12	0.13	237.00	11826.00	59800	20230811	-21.99	26600	20240416	75.38	47650	-2.10	20240710	26600	75.38	20240416	59800	-21.99	20230811	26600	75.38	20240416	1.69	N	263750	100	66 억	5228499	N	N	2206	N	N
96	20240716	101056	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46800	-350	5	-0.74	3029521850	65043	43.91	47150	47500	45950	61200	33050	47150	46577.12	8.14	-17326	48016	47582	47116	46682	46216	47800	46900	66	14050	100	33000	50	1	64247855	30068	197.47	3.96	12	0.10	237.00	11826.00	59800	20230811	-21.74	26600	20240416	75.94	47650	-1.78	20240710	26600	75.94	20240416	59800	-21.74	20230811	26600	75.94	20240416	1.69	N	263750	100	66 억	5228499	N	N	2206	N	N
97	20240716	091054	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47100	-50	5	-0.11	328190900	6961	4.70	47150	47500	46850	61200	33050	47150	47147.09	8.14	-1901	48016	47582	47116	46682	46216	47800	46900	66	14050	100	33000	50	1	64247855	30261	198.73	3.98	12	0.01	237.00	11826.00	59800	20230811	-21.24	26600	20240416	77.07	47650	-1.15	20240710	26600	77.07	20240416	59800	-21.24	20230811	26600	77.07	20240416	1.69	N	263750	100	66 억	5228499	N	N	2206	N	N
98	20240715	161038	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47150	0	3	0.00	6948347950	147466	30.67	47050	47550	46650	61200	33050	47150	47118.27	8.26	-27358	48916	48032	46666	45782	44416	48475	46225	66	14050	100	33000	50	1	64247855	30293	198.95	3.99	12	0.23	237.00	11826.00	59800	20230811	-21.15	26600	20240416	77.26	47650	-1.05	20240710	26600	77.26	20240416	59800	-21.15	20230811	26600	77.26	20240416	1.66	N	263750	100	66 억	5306643	N	N	2206	N	N
99	20240715	151046	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47300	150	2	0.32	6397884700	135805	28.24	47050	47550	46650	61200	33050	47150	47110.79	8.26	-22404	48916	48032	46666	45782	44416	48475	46225	66	14050	100	33000	50	1	64247855	30389	199.58	4.00	12	0.21	237.00	11826.00	59800	20230811	-20.90	26600	20240416	77.82	47650	-0.73	20240710	26600	77.82	20240416	59800	-20.90	20230811	26600	77.82	20240416	1.66	N	263750	100	66 억	5306643	N	N	4085	N	N
100	20240715	141043	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47050	-100	5	-0.21	5367464200	114007	23.71	47050	47550	46650	61200	33050	47150	47080.06	8.26	-21001	48916	48032	46666	45782	44416	48475	46225	66	14050	100	33000	50	1	64247855	30229	198.52	3.98	12	0.18	237.00	11826.00	59800	20230811	-21.32	26600	20240416	76.88	47650	-1.26	20240710	26600	76.88	20240416	59800	-21.32	20230811	26600	76.88	20240416	1.66	N	263750	100	66 억	5306643	N	N	4085	N	N
101	20240715	131046	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47200	50	2	0.11	4919732050	104508	21.73	47050	47550	46650	61200	33050	47150	47075.10	8.26	-19821	48916	48032	46666	45782	44416	48475	46225	66	14050	100	33000	50	1	64247855	30325	199.16	3.99	12	0.16	237.00	11826.00	59800	20230811	-21.07	26600	20240416	77.44	47650	-0.94	20240710	26600	77.44	20240416	59800	-21.07	20230811	26600	77.44	20240416	1.66	N	263750	100	66 억	5306643	N	N	4085	N	N
102	20240715	121044	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47150	0	3	0.00	4146927650	88151	18.33	47050	47550	46650	61200	33050	47150	47043.33	8.26	-19777	48916	48032	46666	45782	44416	48475	46225	66	14050	100	33000	50	1	64247855	30293	198.95	3.99	12	0.14	237.00	11826.00	59800	20230811	-21.15	26600	20240416	77.26	47650	-1.05	20240710	26600	77.26	20240416	59800	-21.15	20230811	26600	77.26	20240416	1.66	N	263750	100	66 억	5306643	N	N	4085	N	N
103	20240715	111045	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47050	-100	5	-0.21	3711436600	78911	16.41	47050	47550	46650	61200	33050	47150	47033.04	8.26	-16711	48916	48032	46666	45782	44416	48475	46225	66	14050	100	33000	50	1	64247855	30229	198.52	3.98	12	0.12	237.00	11826.00	59800	20230811	-21.32	26600	20240416	76.88	47650	-1.26	20240710	26600	76.88	20240416	59800	-21.32	20230811	26600	76.88	20240416	1.66	N	263750	100	66 억	5306643	N	N	4085	N	N
104	20240715	101043	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46650	-500	5	-1.06	2959755300	62878	13.08	47050	47550	46650	61200	33050	47150	47071.26	8.26	-15273	48916	48032	46666	45782	44416	48475	46225	66	14050	100	33000	50	1	64247855	29972	196.84	3.94	12	0.10	237.00	11826.00	59800	20230811	-21.99	26600	20240416	75.38	47650	-2.10	20240710	26600	75.38	20240416	59800	-21.99	20230811	26600	75.38	20240416	1.66	N	263750	100	66 억	5306643	N	N	4085	N	N
105	20240715	091045	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47100	-50	5	-0.11	876933900	18646	3.88	47050	47550	46850	61200	33050	47150	47029.99	8.26	-1820	48916	48032	46666	45782	44416	48475	46225	66	14050	100	33000	50	1	64247855	30261	198.73	3.98	12	0.03	237.00	11826.00	59800	20230811	-21.24	26600	20240416	77.07	47650	-1.15	20240710	26600	77.07	20240416	59800	-21.24	20230811	26600	77.07	20240416	1.66	N	263750	100	66 억	5306643	N	N	4085	N	N
106	20240712	161035	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47150	2350	2	5.25	22309003350	477873	101.41	45300	47550	45300	58200	31400	44800	46684.83	8.17	41544	48600	46700	45750	43850	42900	46225	43375	66	13400	100	31360	50	1	64247855	30293	198.95	3.99	12	0.74	237.00	11826.00	59800	20230811	-21.15	26600	20240416	77.26	47650	-1.05	20240710	26600	77.26	20240416	59800	-21.15	20230811	26600	77.26	20240416	1.65	N	263750	100	66 억	5249921	N	N	4085	N	N
107	20240712	151043	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47150	2350	2	5.25	21207523300	454482	96.45	45300	47550	45300	58200	31400	44800	46664.45	8.17	37561	48600	46700	45750	43850	42900	46225	43375	66	13400	100	31360	50	1	64247855	30293	198.95	3.99	12	0.71	237.00	11826.00	59800	20230811	-21.15	26600	20240416	77.26	47650	-1.05	20240710	26600	77.26	20240416	59800	-21.15	20230811	26600	77.26	20240416	1.65	N	263750	100	66 억	5249921	N	N	1428	N	N
108	20240712	141045	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46950	2150	2	4.80	16280454400	350265	74.33	45300	47100	45300	58200	31400	44800	46482.01	8.17	44842	48600	46700	45750	43850	42900	46225	43375	66	13400	100	31360	50	1	64247855	30164	198.10	3.97	12	0.55	237.00	11826.00	59800	20230811	-21.49	26600	20240416	76.50	47650	-1.47	20240710	26600	76.50	20240416	59800	-21.49	20230811	26600	76.50	20240416	1.65	N	263750	100	66 억	5249921	N	N	1428	N	N
109	20240712	131039	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46650	1850	2	4.13	13036619900	281102	59.65	45300	46950	45300	58200	31400	44800	46378.73	8.17	28574	48600	46700	45750	43850	42900	46225	43375	66	13400	100	31360	50	1	64247855	29972	196.84	3.94	12	0.44	237.00	11826.00	59800	20230811	-21.99	26600	20240416	75.38	47650	-2.10	20240710	26600	75.38	20240416	59800	-21.99	20230811	26600	75.38	20240416	1.65	N	263750	100	66 억	5249921	N	N	1428	N	N
110	20240712	121041	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46650	1850	2	4.13	11489942950	247964	52.62	45300	46950	45300	58200	31400	44800	46339.24	8.17	27129	48600	46700	45750	43850	42900	46225	43375	66	13400	100	31360	50	1	64247855	29972	196.84	3.94	12	0.39	237.00	11826.00	59800	20230811	-21.99	26600	20240416	75.38	47650	-2.10	20240710	26600	75.38	20240416	59800	-21.99	20230811	26600	75.38	20240416	1.65	N	263750	100	66 억	5249921	N	N	1428	N	N
111	20240712	111038	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46450	1650	2	3.68	9875777800	213213	45.25	45300	46950	45300	58200	31400	44800	46321.25	8.17	24134	48600	46700	45750	43850	42900	46225	43375	66	13400	100	31360	50	1	64247855	29843	195.99	3.93	12	0.33	237.00	11826.00	59800	20230811	-22.32	26600	20240416	74.62	47650	-2.52	20240710	26600	74.62	20240416	59800	-22.32	20230811	26600	74.62	20240416	1.65	N	263750	100	66 억	5249921	N	N	1428	N	N
112	20240712	101039	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46350	1550	2	3.46	7351407900	158633	33.66	45300	46950	45300	58200	31400	44800	46345.53	8.17	33787	48600	46700	45750	43850	42900	46225	43375	66	13400	100	31360	50	1	64247855	29779	195.57	3.92	12	0.25	237.00	11826.00	59800	20230811	-22.49	26600	20240416	74.25	47650	-2.73	20240710	26600	74.25	20240416	59800	-22.49	20230811	26600	74.25	20240416	1.65	N	263750	100	66 억	5249921	N	N	1428	N	N
113	20240712	091036	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46550	1750	2	3.91	2719186650	59001	12.52	45300	46550	45300	58200	31400	44800	46094.54	8.17	23185	48600	46700	45750	43850	42900	46225	43375	66	13400	100	31360	50	1	64247855	29907	196.41	3.94	12	0.09	237.00	11826.00	59800	20230811	-22.16	26600	20240416	75.00	47650	-2.31	20240710	26600	75.00	20240416	59800	-22.16	20230811	26600	75.00	20240416	1.65	N	263750	100	66 억	5249921	N	N	1428	N	N
114	20240711	161032	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44800	-2800	5	-5.88	21428710650	466933	167.76	47400	47650	44800	61800	33350	47600	45893.99	8.30	-72803	48966	48282	46966	46282	44966	48625	46625	66	14200	100	33320	50	1	64247855	28783	189.03	3.79	12	0.73	237.00	11826.00	59800	20230811	-25.08	26600	20240416	68.42	47650	0.00	20240710	26600	68.42	20240416	59800	-25.08	20230811	26600	68.42	20240416	1.71	N	263750	100	66 억	5332010	N	N	1428	N	N
115	20240711	151039	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45200	-2400	5	-5.04	17324593150	375392	134.87	47400	47650	45000	61800	33350	47600	46150.67	8.30	-77867	48966	48282	46966	46282	44966	48625	46625	66	14200	100	33320	50	1	64247855	29040	190.72	3.82	12	0.58	237.00	11826.00	59800	20230811	-24.41	26600	20240416	69.92	47650	0.00	20240710	26600	69.92	20240416	59800	-24.41	20230811	26600	69.92	20240416	1.71	N	263750	100	66 억	5332010	N	N	3136	N	N
116	20240711	141039	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45400	-2200	5	-4.62	14074778250	303498	109.04	47400	47650	45300	61800	33350	47600	46375.19	8.30	-72435	48966	48282	46966	46282	44966	48625	46625	66	14200	100	33320	50	1	64247855	29169	191.56	3.84	12	0.47	237.00	11826.00	59800	20230811	-24.08	26600	20240416	70.68	47650	0.00	20240710	26600	70.68	20240416	59800	-24.08	20230811	26600	70.68	20240416	1.71	N	263750	100	66 억	5332010	N	N	3136	N	N
117	20240711	131037	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45800	-1800	5	-3.78	11636064100	250081	89.85	47400	47650	45600	61800	33350	47600	46529.18	8.30	-58849	48966	48282	46966	46282	44966	48625	46625	66	14200	100	33320	50	1	64247855	29426	193.25	3.87	12	0.39	237.00	11826.00	59800	20230811	-23.41	26600	20240416	72.18	47650	0.00	20240710	26600	72.18	20240416	59800	-23.41	20230811	26600	72.18	20240416	1.71	N	263750	100	66 억	5332010	N	N	3136	N	N
118	20240711	121036	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46150	-1450	5	-3.05	9343563100	200145	71.91	47400	47650	46050	61800	33350	47600	46683.97	8.30	-57488	48966	48282	46966	46282	44966	48625	46625	66	14200	100	33320	50	1	64247855	29650	194.73	3.90	12	0.31	237.00	11826.00	59800	20230811	-22.83	26600	20240416	73.50	47650	0.00	20240710	26600	73.50	20240416	59800	-22.83	20230811	26600	73.50	20240416	1.71	N	263750	100	66 억	5332010	N	N	3136	N	N
119	20240711	111032	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46100	-1500	5	-3.15	8070501200	172600	62.01	47400	47650	46050	61800	33350	47600	46758.41	8.30	-45387	48966	48282	46966	46282	44966	48625	46625	66	14200	100	33320	50	1	64247855	29618	194.51	3.90	12	0.27	237.00	11826.00	59800	20230811	-22.91	26600	20240416	73.31	47650	0.00	20240710	26600	73.31	20240416	59800	-22.91	20230811	26600	73.31	20240416	1.71	N	263750	100	66 억	5332010	N	N	3136	N	N
120	20240711	101035	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46800	-800	5	-1.68	4598619650	97741	35.12	47400	47650	46550	61800	33350	47600	47049.03	8.30	-33951	48966	48282	46966	46282	44966	48625	46625	66	14200	100	33320	50	1	64247855	30068	197.47	3.96	12	0.15	237.00	11826.00	59800	20230811	-21.74	26600	20240416	75.94	47650	0.00	20240710	26600	75.94	20240416	59800	-21.74	20230811	26600	75.94	20240416	1.71	N	263750	100	66 억	5332010	N	N	3136	N	N
121	20240711	091032	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47050	-550	5	-1.16	1717432450	36503	13.11	47400	47600	46550	61800	33350	47600	47049.08	8.30	-17523	48966	48282	46966	46282	44966	48625	46625	66	14200	100	33320	50	1	64247855	30229	198.52	3.98	12	0.06	237.00	11826.00	59800	20230811	-21.32	26600	20240416	76.88	47650	-1.26	20240710	26600	76.88	20240416	59800	-21.32	20230811	26600	76.88	20240416	1.71	N	263750	100	66 억	5332010	N	N	3136	N	N
122	20240710	161028	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47600	1400	2	3.03	12965425750	276755	65.95	46200	47650	45650	60000	32350	46200	46847.20	8.30	-13736	48166	47182	46016	45032	43866	47675	45525	66	13800	100	32340	50	1	64247855	30582	200.84	4.03	12	0.43	237.00	11826.00	59800	20230811	-20.40	26600	20240416	78.95	47650	-0.10	20240710	26600	78.95	20240416	59800	-20.40	20230811	26600	78.95	20240416	1.71	N	263750	100	66 억	5333943	N	N	3136	N	N
123	20240710	151032	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47500	1300	2	2.81	12352254000	263853	62.88	46200	47650	45650	60000	32350	46200	46814.91	8.30	-7670	48166	47182	46016	45032	43866	47675	45525	66	13800	100	32340	50	1	64247855	30518	200.42	4.02	12	0.41	237.00	11826.00	59800	20230811	-20.57	26600	20240416	78.57	47650	-0.31	20240710	26600	78.57	20240416	59800	-20.57	20230811	26600	78.57	20240416	1.71	N	263750	100	66 억	5333943	N	N	5190	N	N
124	20240710	141032	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47500	1300	2	2.81	9500161350	203815	48.57	46200	47550	45650	60000	32350	46200	46611.69	8.30	6198	48166	47182	46016	45032	43866	47675	45525	66	13800	100	32340	50	1	64247855	30518	200.42	4.02	12	0.32	237.00	11826.00	59800	20230811	-20.57	26600	20240416	78.57	47550	-0.11	20240710	26600	78.57	20240416	59800	-20.57	20230811	26600	78.57	20240416	1.71	N	263750	100	66 억	5333943	N	N	5190	N	N
125	20240710	131031	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46850	650	2	1.41	6883554100	148250	35.33	46200	47000	45650	60000	32350	46200	46432.07	8.30	-9599	48166	47182	46016	45032	43866	47675	45525	66	13800	100	32340	50	1	64247855	30100	197.68	3.96	12	0.23	237.00	11826.00	59800	20230811	-21.66	26600	20240416	76.13	47000	0.00	20240709	26600	76.13	20240416	59800	-21.66	20230811	26600	76.13	20240416	1.71	N	263750	100	66 억	5333943	N	N	5190	N	N
126	20240710	121029	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46700	500	2	1.08	5287275150	114184	27.21	46200	46700	45650	60000	32350	46200	46304.87	8.30	-6187	48166	47182	46016	45032	43866	47675	45525	66	13800	100	32340	50	1	64247855	30004	197.05	3.95	12	0.18	237.00	11826.00	59800	20230811	-21.91	26600	20240416	75.56	47000	-0.64	20240709	26600	75.56	20240416	59800	-21.91	20230811	26600	75.56	20240416	1.71	N	263750	100	66 억	5333943	N	N	5190	N	N
127	20240710	111031	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46450	250	2	0.54	4109333450	88892	21.18	46200	46700	45650	60000	32350	46200	46228.38	8.30	-7473	48166	47182	46016	45032	43866	47675	45525	66	13800	100	32340	50	1	64247855	29843	195.99	3.93	12	0.14	237.00	11826.00	59800	20230811	-22.32	26600	20240416	74.62	47000	-1.17	20240709	26600	74.62	20240416	59800	-22.32	20230811	26600	74.62	20240416	1.71	N	263750	100	66 억	5333943	N	N	5190	N	N
128	20240710	101026	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46550	350	2	0.76	2750010000	59620	14.21	46200	46550	45650	60000	32350	46200	46125.63	8.30	-8125	48166	47182	46016	45032	43866	47675	45525	66	13800	100	32340	50	1	64247855	29907	196.41	3.94	12	0.09	237.00	11826.00	59800	20230811	-22.16	26600	20240416	75.00	47000	-0.96	20240709	26600	75.00	20240416	59800	-22.16	20230811	26600	75.00	20240416	1.71	N	263750	100	66 억	5333943	N	N	5190	N	N
129	20240710	091032	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46000	-200	5	-0.43	816753250	17714	4.22	46200	46400	45900	60000	32350	46200	46107.78	8.30	-5327	48166	47182	46016	45032	43866	47675	45525	66	13800	100	32340	50	1	64247855	29554	194.09	3.89	12	0.03	237.00	11826.00	59800	20230811	-23.08	26600	20240416	72.93	47000	-2.13	20240709	26600	72.93	20240416	59800	-23.08	20230811	26600	72.93	20240416	1.71	N	263750	100	66 억	5333943	N	N	5190	N	N
130	20240709	161025	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46200	1200	2	2.67	19434082200	418512	299.90	44850	47000	44850	58500	31500	45000	46436.24	8.20	53775	45766	45382	45116	44732	44466	45250	44600	66	13500	100	31500	50	1	64247855	29683	194.94	3.91	12	0.65	237.00	11826.00	59800	20230811	-22.74	26600	20240416	73.68	47000	-1.70	20240709	26600	73.68	20240416	59800	-22.74	20230811	26600	73.68	20240416	1.71	N	263750	100	66 억	5271513	N	N	5190	N	N
131	20240709	151031	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46250	1250	2	2.78	18772401550	404193	289.64	44850	47000	44850	58500	31500	45000	46444.15	8.20	51274	45766	45382	45116	44732	44466	45250	44600	66	13500	100	31500	50	1	64247855	29715	195.15	3.91	12	0.63	237.00	11826.00	59800	20230811	-22.66	26600	20240416	73.87	47000	-1.60	20240709	26600	73.87	20240416	59800	-22.66	20230811	26600	73.87	20240416	1.71	N	263750	100	66 억	5271513	N	N	1442	N	N
132	20240709	141030	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46500	1500	2	3.33	16377883950	352478	252.58	44850	47000	44850	58500	31500	45000	46464.98	8.20	54486	45766	45382	45116	44732	44466	45250	44600	66	13500	100	31500	50	1	64247855	29875	196.20	3.93	12	0.55	237.00	11826.00	59800	20230811	-22.24	26600	20240416	74.81	47000	-1.06	20240709	26600	74.81	20240416	59800	-22.24	20230811	26600	74.81	20240416	1.71	N	263750	100	66 억	5271513	N	N	1442	N	N
133	20240709	131033	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46800	1800	2	4.00	14828787800	319264	228.78	44850	47000	44850	58500	31500	45000	46446.79	8.20	60402	45766	45382	45116	44732	44466	45250	44600	66	13500	100	31500	50	1	64247855	30068	197.47	3.96	12	0.50	237.00	11826.00	59800	20230811	-21.74	26600	20240416	75.94	47000	-0.43	20240709	26600	75.94	20240416	59800	-21.74	20230811	26600	75.94	20240416	1.71	N	263750	100	66 억	5271513	N	N	1442	N	N
134	20240709	121035	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46650	1650	2	3.67	13310370100	286798	205.51	44850	47000	44850	58500	31500	45000	46410.26	8.20	56242	45766	45382	45116	44732	44466	45250	44600	66	13500	100	31500	50	1	64247855	29972	196.84	3.94	12	0.45	237.00	11826.00	59800	20230811	-21.99	26600	20240416	75.38	47000	-0.74	20240709	26600	75.38	20240416	59800	-21.99	20230811	26600	75.38	20240416	1.71	N	263750	100	66 억	5271513	N	N	1442	N	N
135	20240709	111035	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46600	1600	2	3.56	11777188600	253929	181.96	44850	47000	44850	58500	31500	45000	46379.85	8.20	43806	45766	45382	45116	44732	44466	45250	44600	66	13500	100	31500	50	1	64247855	29940	196.62	3.94	12	0.40	237.00	11826.00	59800	20230811	-22.07	26600	20240416	75.19	47000	-0.85	20240709	26600	75.19	20240416	59800	-22.07	20230811	26600	75.19	20240416	1.71	N	263750	100	66 억	5271513	N	N	1442	N	N
136	20240709	101031	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46400	1400	2	3.11	9818681400	211901	151.84	44850	47000	44850	58500	31500	45000	46336.17	8.20	41533	45766	45382	45116	44732	44466	45250	44600	66	13500	100	31500	50	1	64247855	29811	195.78	3.92	12	0.33	237.00	11826.00	59800	20230811	-22.41	26600	20240416	74.44	47000	-1.28	20240709	26600	74.44	20240416	59800	-22.41	20230811	26600	74.44	20240416	1.71	N	263750	100	66 억	5271513	N	N	1442	N	N
137	20240709	091028	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45400	400	2	0.89	760608350	16815	12.05	44850	45650	44850	58500	31500	45000	45233.92	8.20	4600	45766	45382	45116	44732	44466	45250	44600	66	13500	100	31500	50	1	64247855	29169	191.56	3.84	12	0.03	237.00	11826.00	59800	20230811	-24.08	26600	20240416	70.68	46450	-2.26	20240624	26600	70.68	20240416	59800	-24.08	20230811	26600	70.68	20240416	1.71	N	263750	100	66 억	5271513	N	N	1442	N	N
138	20240708	161022	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45000	-150	5	-0.33	6263070500	138898	53.75	45150	45500	44850	58600	31650	45150	45091.03	8.21	-7975	46516	45832	44516	43832	42516	46175	44175	66	13450	100	31600	50	1	64247855	28912	189.87	3.81	12	0.22	237.00	11826.00	59800	20230811	-24.75	26600	20240416	69.17	46450	-3.12	20240624	26600	69.17	20240416	59800	-24.75	20230811	26600	69.17	20240416	1.71	N	263750	100	66 억	5273398	N	N	1442	N	N
139	20240708	151024	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45000	-150	5	-0.33	5870555150	130174	50.38	45150	45500	44850	58600	31650	45150	45097.29	8.21	-6830	46516	45832	44516	43832	42516	46175	44175	66	13450	100	31600	50	1	64247855	28912	189.87	3.81	12	0.20	237.00	11826.00	59800	20230811	-24.75	26600	20240416	69.17	46450	-3.12	20240624	26600	69.17	20240416	59800	-24.75	20230811	26600	69.17	20240416	1.71	N	263750	100	66 억	5273398	N	N	384	N	N
140	20240708	141027	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45050	-100	5	-0.22	5098533900	112990	43.73	45150	45500	44850	58600	31650	45150	45123.49	8.21	-5341	46516	45832	44516	43832	42516	46175	44175	66	13450	100	31600	50	1	64247855	28944	190.08	3.81	12	0.18	237.00	11826.00	59800	20230811	-24.67	26600	20240416	69.36	46450	-3.01	20240624	26600	69.36	20240416	59800	-24.67	20230811	26600	69.36	20240416	1.71	N	263750	100	66 억	5273398	N	N	384	N	N
141	20240708	131022	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45050	-100	5	-0.22	4334217450	96006	37.15	45150	45500	44850	58600	31650	45150	45145.22	8.21	-3741	46516	45832	44516	43832	42516	46175	44175	66	13450	100	31600	50	1	64247855	28944	190.08	3.81	12	0.15	237.00	11826.00	59800	20230811	-24.67	26600	20240416	69.36	46450	-3.01	20240624	26600	69.36	20240416	59800	-24.67	20230811	26600	69.36	20240416	1.71	N	263750	100	66 억	5273398	N	N	384	N	N
142	20240708	121024	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45050	-100	5	-0.22	3761031600	83280	32.23	45150	45500	44850	58600	31650	45150	45161.44	8.21	-230	46516	45832	44516	43832	42516	46175	44175	66	13450	100	31600	50	1	64247855	28944	190.08	3.81	12	0.13	237.00	11826.00	59800	20230811	-24.67	26600	20240416	69.36	46450	-3.01	20240624	26600	69.36	20240416	59800	-24.67	20230811	26600	69.36	20240416	1.71	N	263750	100	66 억	5273398	N	N	384	N	N
143	20240708	111021	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45100	-50	5	-0.11	3443795700	76239	29.50	45150	45500	44850	58600	31650	45150	45171.37	8.21	-395	46516	45832	44516	43832	42516	46175	44175	66	13450	100	31600	50	1	64247855	28976	190.30	3.81	12	0.12	237.00	11826.00	59800	20230811	-24.58	26600	20240416	69.55	46450	-2.91	20240624	26600	69.55	20240416	59800	-24.58	20230811	26600	69.55	20240416	1.71	N	263750	100	66 억	5273398	N	N	384	N	N
144	20240708	101021	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44950	-200	5	-0.44	2810472700	62211	24.08	45150	45500	44850	58600	31650	45150	45176.95	8.21	-693	46516	45832	44516	43832	42516	46175	44175	66	13450	100	31600	50	1	64247855	28879	189.66	3.80	12	0.10	237.00	11826.00	59800	20230811	-24.83	26600	20240416	68.98	46450	-3.23	20240624	26600	68.98	20240416	59800	-24.83	20230811	26600	68.98	20240416	1.71	N	263750	100	66 억	5273398	N	N	384	N	N
145	20240708	091021	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45400	250	2	0.55	1213328750	26809	10.37	45150	45500	44850	58600	31650	45150	45263.09	8.21	2971	46516	45832	44516	43832	42516	46175	44175	66	13450	100	31600	50	1	64247855	29169	191.56	3.84	12	0.04	237.00	11826.00	59800	20230811	-24.08	26600	20240416	70.68	46450	-2.26	20240624	26600	70.68	20240416	59800	-24.08	20230811	26600	70.68	20240416	1.71	N	263750	100	66 억	5273398	N	N	384	N	N
146	20240705	161016	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45150	1250	2	2.85	11490861850	256881	163.83	43750	45200	43200	57000	30750	43900	44731.24	8.18	13231	45033	44466	43833	43266	42633	44750	43550	66	13100	100	30730	50	1	64247855	29008	190.51	3.82	12	0.40	237.00	11826.00	59800	20230811	-24.50	26600	20240416	69.74	46450	-2.80	20240624	26600	69.74	20240416	59800	-24.50	20230811	26600	69.74	20240416	1.71	N	263750	100	66 억	5257971	N	N	384	N	N
147	20240705	151020	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45050	1150	2	2.62	10586662350	236841	151.05	43750	45200	43200	57000	30750	43900	44699.76	8.18	17413	45033	44466	43833	43266	42633	44750	43550	66	13100	100	30730	50	1	64247855	28944	190.08	3.81	12	0.37	237.00	11826.00	59800	20230811	-24.67	26600	20240416	69.36	46450	-3.01	20240624	26600	69.36	20240416	59800	-24.67	20230811	26600	69.36	20240416	1.71	N	263750	100	66 억	5257971	N	N	533	N	N
148	20240705	141022	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44800	900	2	2.05	8359111800	187259	119.43	43750	45200	43200	57000	30750	43900	44639.67	8.18	21635	45033	44466	43833	43266	42633	44750	43550	66	13100	100	30730	50	1	64247855	28783	189.03	3.79	12	0.29	237.00	11826.00	59800	20230811	-25.08	26600	20240416	68.42	46450	-3.55	20240624	26600	68.42	20240416	59800	-25.08	20230811	26600	68.42	20240416	1.71	N	263750	100	66 억	5257971	N	N	533	N	N
149	20240705	131019	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44800	900	2	2.05	7304391900	163723	104.42	43750	45200	43200	57000	30750	43900	44614.74	8.18	21012	45033	44466	43833	43266	42633	44750	43550	66	13100	100	30730	50	1	64247855	28783	189.03	3.79	12	0.25	237.00	11826.00	59800	20230811	-25.08	26600	20240416	68.42	46450	-3.55	20240624	26600	68.42	20240416	59800	-25.08	20230811	26600	68.42	20240416	1.71	N	263750	100	66 억	5257971	N	N	533	N	N
150	20240705	121020	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44750	850	2	1.94	6400390100	143534	91.54	43750	45200	43200	57000	30750	43900	44591.90	8.18	23070	45033	44466	43833	43266	42633	44750	43550	66	13100	100	30730	50	1	64247855	28751	188.82	3.78	12	0.22	237.00	11826.00	59800	20230811	-25.17	26600	20240416	68.23	46450	-3.66	20240624	26600	68.23	20240416	59800	-25.17	20230811	26600	68.23	20240416	1.71	N	263750	100	66 억	5257971	N	N	533	N	N
151	20240705	111016	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44950	1050	2	2.39	5576047150	125177	79.83	43750	45200	43200	57000	30750	43900	44545.78	8.18	28344	45033	44466	43833	43266	42633	44750	43550	66	13100	100	30730	50	1	64247855	28879	189.66	3.80	12	0.19	237.00	11826.00	59800	20230811	-24.83	26600	20240416	68.98	46450	-3.23	20240624	26600	68.98	20240416	59800	-24.83	20230811	26600	68.98	20240416	1.71	N	263750	100	66 억	5257971	N	N	533	N	N
152	20240705	101017	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44750	850	2	1.94	3552037650	80108	51.09	43750	44950	43200	57000	30750	43900	44341.12	8.18	19546	45033	44466	43833	43266	42633	44750	43550	66	13100	100	30730	50	1	64247855	28751	188.82	3.78	12	0.12	237.00	11826.00	59800	20230811	-25.17	26600	20240416	68.23	46450	-3.66	20240624	26600	68.23	20240416	59800	-25.17	20230811	26600	68.23	20240416	1.71	N	263750	100	66 억	5257971	N	N	533	N	N
153	20240705	091018	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44300	400	2	0.91	1152902800	26448	16.87	43750	44450	43200	57000	30750	43900	43590.21	8.18	-1215	45033	44466	43833	43266	42633	44750	43550	66	13100	100	30730	50	1	64247855	28462	186.92	3.75	12	0.04	237.00	11826.00	59800	20230811	-25.92	26600	20240416	66.54	46450	-4.63	20240624	26600	66.54	20240416	59800	-25.92	20230811	26600	66.54	20240416	1.71	N	263750	100	66 억	5257971	N	N	533	N	N
154	20240704	161012	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43900	350	2	0.80	6807913450	155746	86.74	43500	44400	43200	56600	30500	43550	43711.30	8.20	-20885	44916	44232	43516	42832	42116	44575	43175	66	13050	100	30480	50	1	64247855	28205	185.23	3.71	12	0.24	237.00	11826.00	59800	20230811	-26.59	26600	20240416	65.04	46450	-5.49	20240624	26600	65.04	20240416	59800	-26.59	20230811	26600	65.04	20240416	1.72	N	263750	100	66 억	5270155	N	N	533	N	N
155	20240704	151016	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43950	400	2	0.92	6574693700	150431	83.78	43500	44400	43200	56600	30500	43550	43706.13	8.20	-19994	44916	44232	43516	42832	42116	44575	43175	66	13050	100	30480	50	1	64247855	28237	185.44	3.72	12	0.23	237.00	11826.00	59800	20230811	-26.51	26600	20240416	65.23	46450	-5.38	20240624	26600	65.23	20240416	59800	-26.51	20230811	26600	65.23	20240416	1.72	N	263750	100	66 억	5270155	N	N	938	N	N
156	20240704	141015	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44100	550	2	1.26	5482528050	125619	69.96	43500	44400	43200	56600	30500	43550	43644.40	8.20	-10405	44916	44232	43516	42832	42116	44575	43175	66	13050	100	30480	50	1	64247855	28333	186.08	3.73	12	0.20	237.00	11826.00	59800	20230811	-26.25	26600	20240416	65.79	46450	-5.06	20240624	26600	65.79	20240416	59800	-26.25	20230811	26600	65.79	20240416	1.72	N	263750	100	66 억	5270155	N	N	938	N	N
157	20240704	131016	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43500	-50	5	-0.11	4051062150	93086	51.84	43500	43950	43200	56600	30500	43550	43519.43	8.20	-15090	44916	44232	43516	42832	42116	44575	43175	66	13050	100	30480	50	1	64247855	27948	183.54	3.68	12	0.14	237.00	11826.00	59800	20230811	-27.26	26600	20240416	63.53	46450	-6.35	20240624	26600	63.53	20240416	59800	-27.26	20230811	26600	63.53	20240416	1.72	N	263750	100	66 억	5270155	N	N	938	N	N
158	20240704	121016	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43600	50	2	0.11	3168330650	72790	40.54	43500	43950	43200	56600	30500	43550	43526.88	8.20	-4453	44916	44232	43516	42832	42116	44575	43175	66	13050	100	30480	50	1	64247855	28012	183.97	3.69	12	0.11	237.00	11826.00	59800	20230811	-27.09	26600	20240416	63.91	46450	-6.14	20240624	26600	63.91	20240416	59800	-27.09	20230811	26600	63.91	20240416	1.72	N	263750	100	66 억	5270155	N	N	938	N	N
159	20240704	111014	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43700	150	2	0.34	2775288700	63784	35.52	43500	43950	43200	56600	30500	43550	43510.49	8.20	-3725	44916	44232	43516	42832	42116	44575	43175	66	13050	100	30480	50	1	64247855	28076	184.39	3.70	12	0.10	237.00	11826.00	59800	20230811	-26.92	26600	20240416	64.29	46450	-5.92	20240624	26600	64.29	20240416	59800	-26.92	20230811	26600	64.29	20240416	1.72	N	263750	100	66 억	5270155	N	N	938	N	N
160	20240704	101014	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43800	250	2	0.57	2181129550	50212	27.97	43500	43850	43200	56600	30500	43550	43437.52	8.20	-2805	44916	44232	43516	42832	42116	44575	43175	66	13050	100	30480	50	1	64247855	28141	184.81	3.70	12	0.08	237.00	11826.00	59800	20230811	-26.76	26600	20240416	64.66	46450	-5.71	20240624	26600	64.66	20240416	59800	-26.76	20230811	26600	64.66	20240416	1.72	N	263750	100	66 억	5270155	N	N	938	N	N
161	20240704	091016	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43250	-300	5	-0.69	610270300	14031	7.81	43500	43850	43250	56600	30500	43550	43492.80	8.20	582	44916	44232	43516	42832	42116	44575	43175	66	13050	100	30480	50	1	64247855	27787	182.49	3.66	12	0.02	237.00	11826.00	59800	20230811	-27.68	26600	20240416	62.59	46450	-6.89	20240624	26600	62.59	20240416	59800	-27.68	20230811	26600	62.59	20240416	1.72	N	263750	100	66 억	5270155	N	N	938	N	N
162	20240703	161010	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43550	450	2	1.04	7707303150	177128	52.59	43150	44200	42800	56000	30200	43100	43519.13	8.17	17832	45300	44200	43550	42450	41800	43875	42125	66	12900	100	30170	50	1	64247855	27980	183.76	3.68	12	0.28	237.00	11826.00	59800	20230811	-27.17	26600	20240416	63.72	46450	-6.24	20240624	26600	63.72	20240416	59800	-27.17	20230811	26600	63.72	20240416	1.68	N	263750	100	66 억	5251469	N	N	938	N	N
163	20240703	151014	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43600	500	2	1.16	7364787300	169266	50.26	43150	44200	42800	56000	30200	43100	43516.95	8.17	16598	45300	44200	43550	42450	41800	43875	42125	66	12900	100	30170	50	1	64247855	28012	183.97	3.69	12	0.26	237.00	11826.00	59800	20230811	-27.09	26600	20240416	63.91	46450	-6.14	20240624	26600	63.91	20240416	59800	-27.09	20230811	26600	63.91	20240416	1.68	N	263750	100	66 억	5251469	N	N	0	N	N
164	20240703	141013	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43600	500	2	1.16	5642880950	129636	38.49	43150	44200	42800	56000	30200	43100	43538.00	8.17	2645	45300	44200	43550	42450	41800	43875	42125	66	12900	100	30170	50	1	64247855	28012	183.97	3.69	12	0.20	237.00	11826.00	59800	20230811	-27.09	26600	20240416	63.91	46450	-6.14	20240624	26600	63.91	20240416	59800	-27.09	20230811	26600	63.91	20240416	1.68	N	263750	100	66 억	5251469	N	N	0	N	N
165	20240703	131012	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43650	550	2	1.28	5177415150	118969	35.32	43150	44200	42800	56000	30200	43100	43529.00	8.17	-1000	45300	44200	43550	42450	41800	43875	42125	66	12900	100	30170	50	1	64247855	28044	184.18	3.69	12	0.19	237.00	11826.00	59800	20230811	-27.01	26600	20240416	64.10	46450	-6.03	20240624	26600	64.10	20240416	59800	-27.01	20230811	26600	64.10	20240416	1.68	N	263750	100	66 억	5251469	N	N	0	N	N
166	20240703	121012	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43800	700	2	1.62	4660597950	107139	31.81	43150	44200	42800	56000	30200	43100	43511.09	8.17	-4208	45300	44200	43550	42450	41800	43875	42125	66	12900	100	30170	50	1	64247855	28141	184.81	3.70	12	0.17	237.00	11826.00	59800	20230811	-26.76	26600	20240416	64.66	46450	-5.71	20240624	26600	64.66	20240416	59800	-26.76	20230811	26600	64.66	20240416	1.68	N	263750	100	66 억	5251469	N	N	0	N	N
167	20240703	111014	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43650	550	2	1.28	4082717300	93882	27.87	43150	44200	42800	56000	30200	43100	43499.52	8.17	-6660	45300	44200	43550	42450	41800	43875	42125	66	12900	100	30170	50	1	64247855	28044	184.18	3.69	12	0.15	237.00	11826.00	59800	20230811	-27.01	26600	20240416	64.10	46450	-6.03	20240624	26600	64.10	20240416	59800	-27.01	20230811	26600	64.10	20240416	1.68	N	263750	100	66 억	5251469	N	N	0	N	N
168	20240703	101015	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44000	900	2	2.09	3136057100	72185	21.43	43150	44200	42800	56000	30200	43100	43458.45	8.17	-3968	45300	44200	43550	42450	41800	43875	42125	66	12900	100	30170	50	1	64247855	28269	185.65	3.72	12	0.11	237.00	11826.00	59800	20230811	-26.42	26600	20240416	65.41	46450	-5.27	20240624	26600	65.41	20240416	59800	-26.42	20230811	26600	65.41	20240416	1.68	N	263750	100	66 억	5251469	N	N	0	N	N
169	20240703	091011	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43250	150	2	0.35	921689550	21303	6.32	43150	43600	43150	56000	30200	43100	43290.43	8.17	-4080	45300	44200	43550	42450	41800	43875	42125	66	12900	100	30170	50	1	64247855	27787	182.49	3.66	12	0.03	237.00	11826.00	59800	20230811	-27.68	26600	20240416	62.59	46450	-6.89	20240624	26600	62.59	20240416	59800	-27.68	20230811	26600	62.59	20240416	1.68	N	263750	100	66 억	5251469	N	N	0	N	N
170	20240702	161008	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43100	-1200	5	-2.71	14647430850	335408	148.50	43900	44650	42900	57500	31050	44300	43670.33	8.11	30862	45566	44932	44316	43682	43066	45250	44000	66	13200	100	31010	50	1	64247855	27691	181.86	3.64	12	0.52	237.00	11826.00	59800	20230811	-27.93	26600	20240416	62.03	46450	-7.21	20240624	26600	62.03	20240416	59800	-27.93	20230811	26600	62.03	20240416	1.67	N	263750	100	66 억	5207670	N	N	404	N	N
171	20240702	151010	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43200	-1100	5	-2.48	14020809050	320897	142.07	43900	44650	42900	57500	31050	44300	43692.23	8.11	30792	45566	44932	44316	43682	43066	45250	44000	66	13200	100	31010	50	1	64247855	27755	182.28	3.65	12	0.50	237.00	11826.00	59800	20230811	-27.76	26600	20240416	62.41	46450	-7.00	20240624	26600	62.41	20240416	59800	-27.76	20230811	26600	62.41	20240416	1.67	N	263750	100	66 억	5207670	N	N	404	N	N
172	20240702	141011	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43050	-1250	5	-2.82	12313255650	281353	124.57	43900	44650	42900	57500	31050	44300	43764.11	8.11	19426	45566	44932	44316	43682	43066	45250	44000	66	13200	100	31010	50	1	64247855	27659	181.65	3.64	12	0.44	237.00	11826.00	59800	20230811	-28.01	26600	20240416	61.84	46450	-7.32	20240624	26600	61.84	20240416	59800	-28.01	20230811	26600	61.84	20240416	1.67	N	263750	100	66 억	5207670	N	N	404	N	N
173	20240702	131010	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43600	-700	5	-1.58	8288161550	188325	83.38	43900	44650	43450	57500	31050	44300	44009.62	8.11	1347	45566	44932	44316	43682	43066	45250	44000	66	13200	100	31010	50	1	64247855	28012	183.97	3.69	12	0.29	237.00	11826.00	59800	20230811	-27.09	26600	20240416	63.91	46450	-6.14	20240624	26600	63.91	20240416	59800	-27.09	20230811	26600	63.91	20240416	1.67	N	263750	100	66 억	5207670	N	N	404	N	N
174	20240702	121011	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43750	-550	5	-1.24	6558238150	148709	65.84	43900	44650	43450	57500	31050	44300	44100.92	8.11	-5039	45566	44932	44316	43682	43066	45250	44000	66	13200	100	31010	50	1	64247855	28108	184.60	3.70	12	0.23	237.00	11826.00	59800	20230811	-26.84	26600	20240416	64.47	46450	-5.81	20240624	26600	64.47	20240416	59800	-26.84	20230811	26600	64.47	20240416	1.67	N	263750	100	66 억	5207670	N	N	404	N	N
175	20240702	111010	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43950	-350	5	-0.79	5571274200	126208	55.88	43900	44650	43450	57500	31050	44300	44143.38	8.11	-5381	45566	44932	44316	43682	43066	45250	44000	66	13200	100	31010	50	1	64247855	28237	185.44	3.72	12	0.20	237.00	11826.00	59800	20230811	-26.51	26600	20240416	65.23	46450	-5.38	20240624	26600	65.23	20240416	59800	-26.51	20230811	26600	65.23	20240416	1.67	N	263750	100	66 억	5207670	N	N	404	N	N
176	20240702	101010	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44450	150	2	0.34	4163160850	94272	41.74	43900	44650	43450	57500	31050	44300	44160.91	8.11	-196	45566	44932	44316	43682	43066	45250	44000	66	13200	100	31010	50	1	64247855	28558	187.55	3.76	12	0.15	237.00	11826.00	59800	20230811	-25.67	26600	20240416	67.11	46450	-4.31	20240624	26600	67.11	20240416	59800	-25.67	20230811	26600	67.11	20240416	1.67	N	263750	100	66 억	5207670	N	N	404	N	N
177	20240702	091011	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43500	-800	5	-1.81	1169673250	26657	11.80	43900	44300	43450	57500	31050	44300	43875.95	8.11	-16120	45566	44932	44316	43682	43066	45250	44000	66	13200	100	31010	50	1	64247855	27948	183.54	3.68	12	0.04	237.00	11826.00	59800	20230811	-27.26	26600	20240416	63.53	46450	-6.35	20240624	26600	63.53	20240416	59800	-27.26	20230811	26600	63.53	20240416	1.67	N	263750	100	66 억	5207670	N	N	404	N	N
178	20240701	161006	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44300	150	2	0.34	9962959350	225059	86.46	44200	44950	43700	57300	30950	44150	44268.20	8.21	-257	46383	45266	44633	43516	42883	44950	43200	66	13150	100	30900	50	1	64247855	28462	186.92	3.75	12	0.35	237.00	11826.00	59800	20230811	-25.92	26600	20240416	66.54	46450	-4.63	20240624	26600	66.54	20240416	59800	-25.92	20230811	26600	66.54	20240416	1.68	N	263750	100	66 억	5277570	N	N	404	N	N
179	20240701	151009	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44200	50	2	0.11	9008967800	203442	78.16	44200	44950	43700	57300	30950	44150	44282.73	8.21	-367	46383	45266	44633	43516	42883	44950	43200	66	13150	100	30900	50	1	64247855	28398	186.50	3.74	12	0.32	237.00	11826.00	59800	20230811	-26.09	26600	20240416	66.17	46450	-4.84	20240624	26600	66.17	20240416	59800	-26.09	20230811	26600	66.17	20240416	1.68	N	263750	100	66 억	5277570	N	N	1347	N	N
180	20240701	141007	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44050	-100	5	-0.23	7864921150	177520	68.20	44200	44950	43700	57300	30950	44150	44304.42	8.21	4481	46383	45266	44633	43516	42883	44950	43200	66	13150	100	30900	50	1	64247855	28301	185.86	3.72	12	0.28	237.00	11826.00	59800	20230811	-26.34	26600	20240416	65.60	46450	-5.17	20240624	26600	65.60	20240416	59800	-26.34	20230811	26600	65.60	20240416	1.68	N	263750	100	66 억	5277570	N	N	1347	N	N
181	20240701	131007	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44350	200	2	0.45	6927303700	156276	60.04	44200	44950	43700	57300	30950	44150	44327.37	8.21	4036	46383	45266	44633	43516	42883	44950	43200	66	13150	100	30900	50	1	64247855	28494	187.13	3.75	12	0.24	237.00	11826.00	59800	20230811	-25.84	26600	20240416	66.73	46450	-4.52	20240624	26600	66.73	20240416	59800	-25.84	20230811	26600	66.73	20240416	1.68	N	263750	100	66 억	5277570	N	N	1347	N	N
182	20240701	121008	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44450	300	2	0.68	6033476900	136133	52.30	44200	44950	43700	57300	30950	44150	44320.46	8.21	344	46383	45266	44633	43516	42883	44950	43200	66	13150	100	30900	50	1	64247855	28558	187.55	3.76	12	0.21	237.00	11826.00	59800	20230811	-25.67	26600	20240416	67.11	46450	-4.31	20240624	26600	67.11	20240416	59800	-25.67	20230811	26600	67.11	20240416	1.68	N	263750	100	66 억	5277570	N	N	1347	N	N
183	20240701	111005	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44750	600	2	1.36	4160770600	94073	36.14	44200	44900	43700	57300	30950	44150	44229.17	8.21	2196	46383	45266	44633	43516	42883	44950	43200	66	13150	100	30900	50	1	64247855	28751	188.82	3.78	12	0.15	237.00	11826.00	59800	20230811	-25.17	26600	20240416	68.23	46450	-3.66	20240624	26600	68.23	20240416	59800	-25.17	20230811	26600	68.23	20240416	1.68	N	263750	100	66 억	5277570	N	N	1347	N	N
184	20240701	101004	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44100	-50	5	-0.11	2192173300	49430	18.99	44200	44900	43900	57300	30950	44150	44349.05	8.21	-317	46383	45266	44633	43516	42883	44950	43200	66	13150	100	30900	50	1	64247855	28333	186.08	3.73	12	0.08	237.00	11826.00	59800	20230811	-26.25	26600	20240416	65.79	46450	-5.06	20240624	26600	65.79	20240416	59800	-26.25	20230811	26600	65.79	20240416	1.68	N	263750	100	66 억	5277570	N	N	1347	N	N
185	20240701	091002	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44300	150	2	0.34	881887300	19872	7.63	44200	44900	44050	57300	30950	44150	44378.40	8.21	-56	46383	45266	44633	43516	42883	44950	43200	66	13150	100	30900	50	1	64247855	28462	186.92	3.75	12	0.03	237.00	11826.00	59800	20230811	-25.92	26600	20240416	66.54	46450	-4.63	20240624	26600	66.54	20240416	59800	-25.92	20230811	26600	66.54	20240416	1.68	N	263750	100	66 억	5277570	N	N	1347	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History