KissMeData/263750/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240930	161057	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38600	-400	5	-1.03	7151295050	184693	54.31	39600	39650	38300	50700	27300	39000	38719.91	7.77	-33823	41200	40100	39000	37900	36800	40650	38450	66	11700	100	27300	50	1	64247855	24800	162.87	3.26	12	0.29	237.00	11826.00	53600	20231108	-27.99	26600	20240416	45.11	47650	-18.99	20240710	26600	45.11	20240416	53600	-27.99	20231108	26600	45.11	20240416	1.90	N	263750	100	66 억	4992888	N	N	52	N	N
3	20240930	151111	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38350	-650	5	-1.67	6775291550	174929	51.44	39600	39650	38300	50700	27300	39000	38731.66	7.77	-33657	41200	40100	39000	37900	36800	40650	38450	66	11700	100	27300	50	1	64247855	24639	161.81	3.24	12	0.27	237.00	11826.00	53600	20231108	-28.45	26600	20240416	44.17	47650	-19.52	20240710	26600	44.17	20240416	53600	-28.45	20231108	26600	44.17	20240416	1.90	N	263750	100	66 억	4992888	N	N	384	N	N
4	20240930	141112	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38550	-450	5	-1.15	5708579400	147162	43.27	39600	39650	38400	50700	27300	39000	38791.12	7.77	-30414	41200	40100	39000	37900	36800	40650	38450	66	11700	100	27300	50	1	64247855	24768	162.66	3.26	12	0.23	237.00	11826.00	53600	20231108	-28.08	26600	20240416	44.92	47650	-19.10	20240710	26600	44.92	20240416	53600	-28.08	20231108	26600	44.92	20240416	1.90	N	263750	100	66 억	4992888	N	N	384	N	N
5	20240930	131105	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38650	-350	5	-0.90	4796075450	123476	36.31	39600	39650	38400	50700	27300	39000	38842.16	7.77	-31241	41200	40100	39000	37900	36800	40650	38450	66	11700	100	27300	50	1	64247855	24832	163.08	3.27	12	0.19	237.00	11826.00	53600	20231108	-27.89	26600	20240416	45.30	47650	-18.89	20240710	26600	45.30	20240416	53600	-27.89	20231108	26600	45.30	20240416	1.90	N	263750	100	66 억	4992888	N	N	384	N	N
6	20240930	121103	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38550	-450	5	-1.15	3690782350	94845	27.89	39600	39650	38550	50700	27300	39000	38913.83	7.77	-30173	41200	40100	39000	37900	36800	40650	38450	66	11700	100	27300	50	1	64247855	24768	162.66	3.26	12	0.15	237.00	11826.00	53600	20231108	-28.08	26600	20240416	44.92	47650	-19.10	20240710	26600	44.92	20240416	53600	-28.08	20231108	26600	44.92	20240416	1.90	N	263750	100	66 억	4992888	N	N	384	N	N
7	20240930	111100	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38600	-400	5	-1.03	3108553650	79770	23.46	39600	39650	38600	50700	27300	39000	38968.95	7.77	-28923	41200	40100	39000	37900	36800	40650	38450	66	11700	100	27300	50	1	64247855	24800	162.87	3.26	12	0.12	237.00	11826.00	53600	20231108	-27.99	26600	20240416	45.11	47650	-18.99	20240710	26600	45.11	20240416	53600	-27.99	20231108	26600	45.11	20240416	1.90	N	263750	100	66 억	4992888	N	N	384	N	N
8	20240930	101058	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38850	-150	5	-0.38	1589996200	40610	11.94	39600	39650	38750	50700	27300	39000	39152.84	7.77	-13861	41200	40100	39000	37900	36800	40650	38450	66	11700	100	27300	50	1	64247855	24960	163.92	3.29	12	0.06	237.00	11826.00	53600	20231108	-27.52	26600	20240416	46.05	47650	-18.47	20240710	26600	46.05	20240416	53600	-27.52	20231108	26600	46.05	20240416	1.90	N	263750	100	66 억	4992888	N	N	384	N	N
9	20240930	091013	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39350	350	2	0.90	600182400	15207	4.47	39600	39650	39200	50700	27300	39000	39467.66	7.77	-4558	41200	40100	39000	37900	36800	40650	38450	66	11700	100	27300	50	1	64247855	25282	166.03	3.33	12	0.02	237.00	11826.00	53600	20231108	-26.59	26600	20240416	47.93	47650	-17.42	20240710	26600	47.93	20240416	53600	-26.59	20231108	26600	47.93	20240416	1.90	N	263750	100	66 억	4992888	N	N	384	N	N
10	20240927	161106	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39000	850	2	2.23	13341420250	339024	283.86	38000	40100	37900	49550	26750	38150	39353.64	7.76	10220	39416	38782	38416	37782	37416	38600	37600	66	11400	100	26700	50	1	64247855	25057	164.56	3.30	12	0.53	237.00	11826.00	53600	20231108	-27.24	26600	20240416	46.62	47650	-18.15	20240710	26600	46.62	20240416	53600	-27.24	20231108	26600	46.62	20240416	1.94	N	263750	100	66 억	4985865	N	N	384	N	N
11	20240927	151110	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39050	900	2	2.36	12774831300	324517	271.71	38000	40100	37900	49550	26750	38150	39365.68	7.76	11148	39416	38782	38416	37782	37416	38600	37600	66	11400	100	26700	50	1	64247855	25089	164.77	3.30	12	0.51	237.00	11826.00	53600	20231108	-27.15	26600	20240416	46.80	47650	-18.05	20240710	26600	46.80	20240416	53600	-27.15	20231108	26600	46.80	20240416	1.94	N	263750	100	66 억	4985865	N	N	1000	N	N
12	20240927	141119	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39000	850	2	2.23	11145786350	282676	236.68	38000	40100	37900	49550	26750	38150	39429.55	7.76	4921	39416	38782	38416	37782	37416	38600	37600	66	11400	100	26700	50	1	64247855	25057	164.56	3.30	12	0.44	237.00	11826.00	53600	20231108	-27.24	26600	20240416	46.62	47650	-18.15	20240710	26600	46.62	20240416	53600	-27.24	20231108	26600	46.62	20240416	1.94	N	263750	100	66 억	4985865	N	N	1000	N	N
13	20240927	131105	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39050	900	2	2.36	10174421400	257823	215.87	38000	40100	37900	49550	26750	38150	39462.82	7.76	5661	39416	38782	38416	37782	37416	38600	37600	66	11400	100	26700	50	1	64247855	25089	164.77	3.30	12	0.40	237.00	11826.00	53600	20231108	-27.15	26600	20240416	46.80	47650	-18.05	20240710	26600	46.80	20240416	53600	-27.15	20231108	26600	46.80	20240416	1.94	N	263750	100	66 억	4985865	N	N	1000	N	N
14	20240927	121103	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39650	1500	2	3.93	8867098400	224653	188.10	38000	40100	37900	49550	26750	38150	39470.20	7.76	12362	39416	38782	38416	37782	37416	38600	37600	66	11400	100	26700	50	1	64247855	25474	167.30	3.35	12	0.35	237.00	11826.00	53600	20231108	-26.03	26600	20240416	49.06	47650	-16.79	20240710	26600	49.06	20240416	53600	-26.03	20231108	26600	49.06	20240416	1.94	N	263750	100	66 억	4985865	N	N	1000	N	N
15	20240927	111107	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39800	1650	2	4.33	8153678650	206691	173.06	38000	40100	37900	49550	26750	38150	39448.64	7.76	14376	39416	38782	38416	37782	37416	38600	37600	66	11400	100	26700	50	1	64247855	25571	167.93	3.37	12	0.32	237.00	11826.00	53600	20231108	-25.75	26600	20240416	49.62	47650	-16.47	20240710	26600	49.62	20240416	53600	-25.75	20231108	26600	49.62	20240416	1.94	N	263750	100	66 억	4985865	N	N	1000	N	N
16	20240927	101105	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39550	1400	2	3.67	6370946850	161690	135.38	38000	40100	37900	49550	26750	38150	39402.23	7.76	19173	39416	38782	38416	37782	37416	38600	37600	66	11400	100	26700	50	1	64247855	25410	166.88	3.34	12	0.25	237.00	11826.00	53600	20231108	-26.21	26600	20240416	48.68	47650	-17.00	20240710	26600	48.68	20240416	53600	-26.21	20231108	26600	48.68	20240416	1.94	N	263750	100	66 억	4985865	N	N	1000	N	N
17	20240927	091108	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38200	50	2	0.13	715603400	18714	15.67	38000	38500	37900	49550	26750	38150	38238.93	7.76	-6964	39416	38782	38416	37782	37416	38600	37600	66	11400	100	26700	50	1	64247855	24543	161.18	3.23	12	0.03	237.00	11826.00	53600	20231108	-28.73	26600	20240416	43.61	47650	-19.83	20240710	26600	43.61	20240416	53600	-28.73	20231108	26600	43.61	20240416	1.94	N	263750	100	66 억	4985865	N	N	1000	N	N
18	20240926	161047	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38150	-300	5	-0.78	4493427150	117302	36.33	38400	39050	38050	49950	26950	38450	38306.71	7.81	-21764	40283	39366	38633	37716	36983	39825	38175	66	11500	100	26910	50	1	64247855	24511	160.97	3.23	12	0.18	237.00	11826.00	53600	20231108	-28.82	26600	20240416	43.42	47650	-19.94	20240710	26600	43.42	20240416	53600	-28.82	20231108	26600	43.42	20240416	1.91	N	263750	100	66 억	5015705	N	N	1000	N	N
19	20240926	151053	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38200	-250	5	-0.65	4008030350	104577	32.39	38400	39050	38050	49950	26950	38450	38326.12	7.81	-18389	40283	39366	38633	37716	36983	39825	38175	66	11500	100	26910	50	1	64247855	24543	161.18	3.23	12	0.16	237.00	11826.00	53600	20231108	-28.73	26600	20240416	43.61	47650	-19.83	20240710	26600	43.61	20240416	53600	-28.73	20231108	26600	43.61	20240416	1.91	N	263750	100	66 억	5015705	N	N	3071	N	N
20	20240926	141100	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38200	-250	5	-0.65	3181836200	82957	25.69	38400	39050	38050	49950	26950	38450	38355.25	7.81	-16739	40283	39366	38633	37716	36983	39825	38175	66	11500	100	26910	50	1	64247855	24543	161.18	3.23	12	0.13	237.00	11826.00	53600	20231108	-28.73	26600	20240416	43.61	47650	-19.83	20240710	26600	43.61	20240416	53600	-28.73	20231108	26600	43.61	20240416	1.91	N	263750	100	66 억	5015705	N	N	3071	N	N
21	20240926	131059	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38250	-200	5	-0.52	2786426200	72608	22.49	38400	39050	38050	49950	26950	38450	38376.30	7.81	-15278	40283	39366	38633	37716	36983	39825	38175	66	11500	100	26910	50	1	64247855	24575	161.39	3.23	12	0.11	237.00	11826.00	53600	20231108	-28.64	26600	20240416	43.80	47650	-19.73	20240710	26600	43.80	20240416	53600	-28.64	20231108	26600	43.80	20240416	1.91	N	263750	100	66 억	5015705	N	N	3071	N	N
22	20240926	121100	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38250	-200	5	-0.52	2451552100	63846	19.77	38400	39050	38050	49950	26950	38450	38397.90	7.81	-11125	40283	39366	38633	37716	36983	39825	38175	66	11500	100	26910	50	1	64247855	24575	161.39	3.23	12	0.10	237.00	11826.00	53600	20231108	-28.64	26600	20240416	43.80	47650	-19.73	20240710	26600	43.80	20240416	53600	-28.64	20231108	26600	43.80	20240416	1.91	N	263750	100	66 억	5015705	N	N	3071	N	N
23	20240926	111058	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38300	-150	5	-0.39	2163307100	56310	17.44	38400	39050	38050	49950	26950	38450	38417.81	7.81	-11233	40283	39366	38633	37716	36983	39825	38175	66	11500	100	26910	50	1	64247855	24607	161.60	3.24	12	0.09	237.00	11826.00	53600	20231108	-28.54	26600	20240416	43.98	47650	-19.62	20240710	26600	43.98	20240416	53600	-28.54	20231108	26600	43.98	20240416	1.91	N	263750	100	66 억	5015705	N	N	3071	N	N
24	20240926	101102	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38250	-200	5	-0.52	1668565350	43368	13.43	38400	39050	38100	49950	26950	38450	38474.57	7.81	-6374	40283	39366	38633	37716	36983	39825	38175	66	11500	100	26910	50	1	64247855	24575	161.39	3.23	12	0.07	237.00	11826.00	53600	20231108	-28.64	26600	20240416	43.80	47650	-19.73	20240710	26600	43.80	20240416	53600	-28.64	20231108	26600	43.80	20240416	1.91	N	263750	100	66 억	5015705	N	N	3071	N	N
25	20240926	091057	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38600	150	2	0.39	446886500	11559	3.58	38400	39050	38350	49950	26950	38450	38661.35	7.81	-80	40283	39366	38633	37716	36983	39825	38175	66	11500	100	26910	50	1	64247855	24800	162.87	3.26	12	0.02	237.00	11826.00	53600	20231108	-27.99	26600	20240416	45.11	47650	-18.99	20240710	26600	45.11	20240416	53600	-27.99	20231108	26600	45.11	20240416	1.91	N	263750	100	66 억	5015705	N	N	3071	N	N
26	20240925	161044	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38450	350	2	0.92	12481121050	321402	240.32	38300	39550	37900	49500	26700	38100	38833.48	7.77	20308	38700	38400	38150	37850	37600	38275	37725	66	11400	100	26670	50	1	64247855	24703	162.24	3.25	12	0.50	237.00	11826.00	53600	20231108	-28.26	26600	20240416	44.55	47650	-19.31	20240710	26600	44.55	20240416	53600	-28.26	20231108	26600	44.55	20240416	1.94	N	263750	100	66 억	4992352	N	N	3071	N	N
27	20240925	151054	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38400	300	2	0.79	11641911050	299569	224.00	38300	39550	37900	49500	26700	38100	38862.20	7.77	18120	38700	38400	38150	37850	37600	38275	37725	66	11400	100	26670	50	1	64247855	24671	162.03	3.25	12	0.47	237.00	11826.00	53600	20231108	-28.36	26600	20240416	44.36	47650	-19.41	20240710	26600	44.36	20240416	53600	-28.36	20231108	26600	44.36	20240416	1.94	N	263750	100	66 억	4992352	N	N	909	N	N
28	20240925	141056	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38750	650	2	1.71	10230321300	262968	196.63	38300	39550	37900	49500	26700	38100	38903.29	7.77	21618	38700	38400	38150	37850	37600	38275	37725	66	11400	100	26670	50	1	64247855	24896	163.50	3.28	12	0.41	237.00	11826.00	53600	20231108	-27.71	26600	20240416	45.68	47650	-18.68	20240710	26600	45.68	20240416	53600	-27.71	20231108	26600	45.68	20240416	1.94	N	263750	100	66 억	4992352	N	N	909	N	N
29	20240925	131048	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39100	1000	2	2.62	8960993800	230364	172.25	38300	39550	37900	49500	26700	38100	38899.28	7.77	27418	38700	38400	38150	37850	37600	38275	37725	66	11400	100	26670	50	1	64247855	25121	164.98	3.31	12	0.36	237.00	11826.00	53600	20231108	-27.05	26600	20240416	46.99	47650	-17.94	20240710	26600	46.99	20240416	53600	-27.05	20231108	26600	46.99	20240416	1.94	N	263750	100	66 억	4992352	N	N	909	N	N
30	20240925	121055	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39450	1350	2	3.54	8035461250	206778	154.61	38300	39550	37900	49500	26700	38100	38860.33	7.77	29209	38700	38400	38150	37850	37600	38275	37725	66	11400	100	26670	50	1	64247855	25346	166.46	3.34	12	0.32	237.00	11826.00	53600	20231108	-26.40	26600	20240416	48.31	47650	-17.21	20240710	26600	48.31	20240416	53600	-26.40	20231108	26600	48.31	20240416	1.94	N	263750	100	66 억	4992352	N	N	909	N	N
31	20240925	111052	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39050	950	2	2.49	4993049150	129410	96.76	38300	39200	37900	49500	26700	38100	38583.18	7.77	15130	38700	38400	38150	37850	37600	38275	37725	66	11400	100	26670	50	1	64247855	25089	164.77	3.30	12	0.20	237.00	11826.00	53600	20231108	-27.15	26600	20240416	46.80	47650	-18.05	20240710	26600	46.80	20240416	53600	-27.15	20231108	26600	46.80	20240416	1.94	N	263750	100	66 억	4992352	N	N	909	N	N
32	20240925	101049	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38300	200	2	0.52	1906249850	49891	37.31	38300	38550	37900	49500	26700	38100	38208.29	7.77	1393	38700	38400	38150	37850	37600	38275	37725	66	11400	100	26670	50	1	64247855	24607	161.60	3.24	12	0.08	237.00	11826.00	53600	20231108	-28.54	26600	20240416	43.98	47650	-19.62	20240710	26600	43.98	20240416	53600	-28.54	20231108	26600	43.98	20240416	1.94	N	263750	100	66 억	4992352	N	N	909	N	N
33	20240925	091100	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38200	100	2	0.26	389759800	10174	7.61	38300	38550	38050	49500	26700	38100	38309.40	7.77	2223	38700	38400	38150	37850	37600	38275	37725	66	11400	100	26670	50	1	64247855	24543	161.18	3.23	12	0.02	237.00	11826.00	53600	20231108	-28.73	26600	20240416	43.61	47650	-19.83	20240710	26600	43.61	20240416	53600	-28.73	20231108	26600	43.61	20240416	1.94	N	263750	100	66 억	4992352	N	N	909	N	N
34	20240924	161045	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38100	-150	5	-0.39	5081617150	133305	45.11	38250	38450	37900	49700	26800	38250	38120.40	7.81	-23643	40383	39316	37433	36366	34483	39850	36900	66	11450	100	26770	50	1	64247855	24478	160.76	3.22	12	0.21	237.00	11826.00	53600	20231108	-28.92	26600	20240416	43.23	47650	-20.04	20240710	26600	43.23	20240416	53600	-28.92	20231108	26600	43.23	20240416	1.84	N	263750	100	66 억	5018290	N	N	909	N	N
35	20240924	151048	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38100	-150	5	-0.39	4474176500	117388	39.72	38250	38450	37900	49700	26800	38250	38114.43	7.81	-19398	40383	39316	37433	36366	34483	39850	36900	66	11450	100	26770	50	1	64247855	24478	160.76	3.22	12	0.18	237.00	11826.00	53600	20231108	-28.92	26600	20240416	43.23	47650	-20.04	20240710	26600	43.23	20240416	53600	-28.92	20231108	26600	43.23	20240416	1.84	N	263750	100	66 억	5018290	N	N	288	N	N
36	20240924	141036	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38100	-150	5	-0.39	3646841600	95678	32.38	38250	38450	37900	49700	26800	38250	38115.78	7.81	-14498	40383	39316	37433	36366	34483	39850	36900	66	11450	100	26770	50	1	64247855	24478	160.76	3.22	12	0.15	237.00	11826.00	53600	20231108	-28.92	26600	20240416	43.23	47650	-20.04	20240710	26600	43.23	20240416	53600	-28.92	20231108	26600	43.23	20240416	1.84	N	263750	100	66 억	5018290	N	N	288	N	N
37	20240924	131046	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38100	-150	5	-0.39	3254794250	85392	28.90	38250	38450	37900	49700	26800	38250	38115.92	7.81	-14713	40383	39316	37433	36366	34483	39850	36900	66	11450	100	26770	50	1	64247855	24478	160.76	3.22	12	0.13	237.00	11826.00	53600	20231108	-28.92	26600	20240416	43.23	47650	-20.04	20240710	26600	43.23	20240416	53600	-28.92	20231108	26600	43.23	20240416	1.84	N	263750	100	66 억	5018290	N	N	288	N	N
38	20240924	121040	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38100	-150	5	-0.39	2718960050	71312	24.13	38250	38450	37900	49700	26800	38250	38127.67	7.81	-8978	40383	39316	37433	36366	34483	39850	36900	66	11450	100	26770	50	1	64247855	24478	160.76	3.22	12	0.11	237.00	11826.00	53600	20231108	-28.92	26600	20240416	43.23	47650	-20.04	20240710	26600	43.23	20240416	53600	-28.92	20231108	26600	43.23	20240416	1.84	N	263750	100	66 억	5018290	N	N	288	N	N
39	20240924	111048	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38150	-100	5	-0.26	2436035650	63898	21.62	38250	38450	37900	49700	26800	38250	38123.82	7.81	-7397	40383	39316	37433	36366	34483	39850	36900	66	11450	100	26770	50	1	64247855	24511	160.97	3.23	12	0.10	237.00	11826.00	53600	20231108	-28.82	26600	20240416	43.42	47650	-19.94	20240710	26600	43.42	20240416	53600	-28.82	20231108	26600	43.42	20240416	1.84	N	263750	100	66 억	5018290	N	N	288	N	N
40	20240924	101047	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38050	-200	5	-0.52	1889780300	49548	16.77	38250	38450	37900	49700	26800	38250	38140.40	7.81	-5639	40383	39316	37433	36366	34483	39850	36900	66	11450	100	26770	50	1	64247855	24446	160.55	3.22	12	0.08	237.00	11826.00	53600	20231108	-29.01	26600	20240416	43.05	47650	-20.15	20240710	26600	43.05	20240416	53600	-29.01	20231108	26600	43.05	20240416	1.84	N	263750	100	66 억	5018290	N	N	288	N	N
41	20240924	091050	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38150	-100	5	-0.26	517048300	13524	4.58	38250	38450	38050	49700	26800	38250	38231.91	7.81	-32	40383	39316	37433	36366	34483	39850	36900	66	11450	100	26770	50	1	64247855	24511	160.97	3.23	12	0.02	237.00	11826.00	53600	20231108	-28.82	26600	20240416	43.42	47650	-19.94	20240710	26600	43.42	20240416	53600	-28.82	20231108	26600	43.42	20240416	1.84	N	263750	100	66 억	5018290	N	N	288	N	N
42	20240923	161041	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38250	1250	2	3.38	11077415400	294435	63.80	36350	38500	35550	48100	25900	37000	37621.25	7.59	121788	38366	37682	36766	36082	35166	37225	35625	66	11100	100	25900	50	1	64247855	24575	161.39	3.23	12	0.46	237.00	11826.00	53600	20231108	-28.64	26600	20240416	43.80	47650	-19.73	20240710	26600	43.80	20240416	53600	-28.64	20231108	26600	43.80	20240416	1.86	N	263750	100	66 억	4877883	N	N	288	N	N
43	20240923	151045	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38200	1200	2	3.24	10693037300	284378	61.62	36350	38500	35550	48100	25900	37000	37601.92	7.59	118496	38366	37682	36766	36082	35166	37225	35625	66	11100	100	25900	50	1	64247855	24543	161.18	3.23	12	0.44	237.00	11826.00	53600	20231108	-28.73	26600	20240416	43.61	47650	-19.83	20240710	26600	43.61	20240416	53600	-28.73	20231108	26600	43.61	20240416	1.86	N	263750	100	66 억	4877883	N	N	447	N	N
44	20240923	141051	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38350	1350	2	3.65	9458409150	252072	54.62	36350	38500	35550	48100	25900	37000	37523.07	7.59	110558	38366	37682	36766	36082	35166	37225	35625	66	11100	100	25900	50	1	64247855	24639	161.81	3.24	12	0.39	237.00	11826.00	53600	20231108	-28.45	26600	20240416	44.17	47650	-19.52	20240710	26600	44.17	20240416	53600	-28.45	20231108	26600	44.17	20240416	1.86	N	263750	100	66 억	4877883	N	N	447	N	N
45	20240923	131046	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38000	1000	2	2.70	7647970250	204601	44.33	36350	38300	35550	48100	25900	37000	37380.30	7.59	93725	38366	37682	36766	36082	35166	37225	35625	66	11100	100	25900	50	1	64247855	24414	160.34	3.21	12	0.32	237.00	11826.00	53600	20231108	-29.10	26600	20240416	42.86	47650	-20.25	20240710	26600	42.86	20240416	53600	-29.10	20231108	26600	42.86	20240416	1.86	N	263750	100	66 억	4877883	N	N	447	N	N
46	20240923	121048	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37450	450	2	1.22	4796612500	129392	28.04	36350	37650	35550	48100	25900	37000	37070.50	7.59	56499	38366	37682	36766	36082	35166	37225	35625	66	11100	100	25900	50	1	64247855	24061	158.02	3.17	12	0.20	237.00	11826.00	53600	20231108	-30.13	26600	20240416	40.79	47650	-21.41	20240710	26600	40.79	20240416	53600	-30.13	20231108	26600	40.79	20240416	1.86	N	263750	100	66 억	4877883	N	N	447	N	N
47	20240923	111047	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37150	150	2	0.41	4435973750	119712	25.94	36350	37650	35550	48100	25900	37000	37055.47	7.59	53866	38366	37682	36766	36082	35166	37225	35625	66	11100	100	25900	50	1	64247855	23868	156.75	3.14	12	0.19	237.00	11826.00	53600	20231108	-30.69	26600	20240416	39.66	47650	-22.04	20240710	26600	39.66	20240416	53600	-30.69	20231108	26600	39.66	20240416	1.86	N	263750	100	66 억	4877883	N	N	447	N	N
48	20240923	101045	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37450	450	2	1.22	3455608500	93350	20.23	36350	37650	35550	48100	25900	37000	37017.80	7.59	43689	38366	37682	36766	36082	35166	37225	35625	66	11100	100	25900	50	1	64247855	24061	158.02	3.17	12	0.15	237.00	11826.00	53600	20231108	-30.13	26600	20240416	40.79	47650	-21.41	20240710	26600	40.79	20240416	53600	-30.13	20231108	26600	40.79	20240416	1.86	N	263750	100	66 억	4877883	N	N	447	N	N
49	20240923	091046	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37000	0	3	0.00	1289426000	35293	7.65	36350	37200	35550	48100	25900	37000	36532.23	7.59	16198	38366	37682	36766	36082	35166	37225	35625	66	11100	100	25900	50	1	64247855	23772	156.12	3.13	12	0.05	237.00	11826.00	53600	20231108	-30.97	26600	20240416	39.10	47650	-22.35	20240710	26600	39.10	20240416	53600	-30.97	20231108	26600	39.10	20240416	1.86	N	263750	100	66 억	4877883	N	N	447	N	N
50	20240913	160952	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	36650	1750	2	5.01	11717537500	327497	52.95	35750	36650	34900	45350	24450	34900	35775.01	7.66	7234	37300	36100	34950	33750	32600	35525	33175	66	10450	100	24430	50	1	64247855	23547	154.64	3.10	12	0.51	237.00	11826.00	53600	20231108	-31.62	26600	20240416	37.78	47650	-23.08	20240710	26600	37.78	20240416	53600	-31.62	20231108	26600	37.78	20240416	1.80	N	263750	100	66 억	4920602	N	N	1409	N	N
51	20240913	151002	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	36350	1450	2	4.15	10578580750	296315	47.91	35750	36500	34900	45350	24450	34900	35700.46	7.66	5668	37300	36100	34950	33750	32600	35525	33175	66	10450	100	24430	50	1	64247855	23354	153.38	3.07	12	0.46	237.00	11826.00	53600	20231108	-32.18	26600	20240416	36.65	47650	-23.71	20240710	26600	36.65	20240416	53600	-32.18	20231108	26600	36.65	20240416	1.80	N	263750	100	66 억	4920602	N	N	99	N	N
52	20240913	141003	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	36100	1200	2	3.44	8590397900	241430	39.04	35750	36150	34900	45350	24450	34900	35581.32	7.66	-5970	37300	36100	34950	33750	32600	35525	33175	66	10450	100	24430	50	1	64247855	23193	152.32	3.05	12	0.38	237.00	11826.00	53600	20231108	-32.65	26600	20240416	35.71	47650	-24.24	20240710	26600	35.71	20240416	53600	-32.65	20231108	26600	35.71	20240416	1.80	N	263750	100	66 억	4920602	N	N	99	N	N
53	20240913	130957	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	35450	550	2	1.58	6818320200	192108	31.06	35750	36000	34900	45350	24450	34900	35492.12	7.66	-13771	37300	36100	34950	33750	32600	35525	33175	66	10450	100	24430	50	1	64247855	22776	149.58	3.00	12	0.30	237.00	11826.00	53600	20231108	-33.86	26600	20240416	33.27	47650	-25.60	20240710	26600	33.27	20240416	53600	-33.86	20231108	26600	33.27	20240416	1.80	N	263750	100	66 억	4920602	N	N	99	N	N
54	20240913	120959	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	35450	550	2	1.58	5768353550	162621	26.29	35750	36000	34900	45350	24450	34900	35471.15	7.66	-18115	37300	36100	34950	33750	32600	35525	33175	66	10450	100	24430	50	1	64247855	22776	149.58	3.00	12	0.25	237.00	11826.00	53600	20231108	-33.86	26600	20240416	33.27	47650	-25.60	20240710	26600	33.27	20240416	53600	-33.86	20231108	26600	33.27	20240416	1.80	N	263750	100	66 억	4920602	N	N	99	N	N
55	20240913	111001	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	35550	650	2	1.86	4926797300	138924	22.46	35750	36000	34900	45350	24450	34900	35463.98	7.66	-19142	37300	36100	34950	33750	32600	35525	33175	66	10450	100	24430	50	1	64247855	22840	150.00	3.01	12	0.22	237.00	11826.00	53600	20231108	-33.68	26600	20240416	33.65	47650	-25.39	20240710	26600	33.65	20240416	53600	-33.68	20231108	26600	33.65	20240416	1.80	N	263750	100	66 억	4920602	N	N	99	N	N
56	20240913	101003	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	35600	700	2	2.01	3729895850	105229	17.01	35750	36000	34900	45350	24450	34900	35445.51	7.66	-14144	37300	36100	34950	33750	32600	35525	33175	66	10450	100	24430	50	1	64247855	22872	150.21	3.01	12	0.16	237.00	11826.00	53600	20231108	-33.58	26600	20240416	33.83	47650	-25.29	20240710	26600	33.83	20240416	53600	-33.58	20231108	26600	33.83	20240416	1.80	N	263750	100	66 억	4920602	N	N	99	N	N
57	20240913	091005	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	35250	350	2	1.00	1192938300	33779	5.46	35750	35750	34950	45350	24450	34900	35315.97	7.66	-9824	37300	36100	34950	33750	32600	35525	33175	66	10450	100	24430	50	1	64247855	22647	148.73	2.98	12	0.05	237.00	11826.00	53600	20231108	-34.24	26600	20240416	32.52	47650	-26.02	20240710	26600	32.52	20240416	53600	-34.24	20231108	26600	32.52	20240416	1.80	N	263750	100	66 억	4920602	N	N	99	N	N
58	20240912	160943	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	34900	1400	2	4.18	21466579000	616651	287.16	35100	36150	33800	43550	23450	33500	34811.41	7.91	-61106	34366	33932	33066	32632	31766	34150	32850	66	10050	100	23450	50	1	64247855	22423	147.26	2.95	12	0.96	237.00	11826.00	53600	20231108	-34.89	26600	20240416	31.20	47650	-26.76	20240710	26600	31.20	20240416	53600	-34.89	20231108	26600	31.20	20240416	1.78	N	263750	100	66 억	5083752	N	N	99	N	N
59	20240912	150957	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	34750	1250	2	3.73	20014334900	575003	267.76	35100	36150	33800	43550	23450	33500	34807.36	7.91	-58233	34366	33932	33066	32632	31766	34150	32850	66	10050	100	23450	50	1	64247855	22326	146.62	2.94	12	0.89	237.00	11826.00	53600	20231108	-35.17	26600	20240416	30.64	47650	-27.07	20240710	26600	30.64	20240416	53600	-35.17	20231108	26600	30.64	20240416	1.78	N	263750	100	66 억	5083752	N	N	1507	N	N
60	20240912	141001	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	35100	1600	2	4.78	17702169200	508897	236.98	35100	36150	33800	43550	23450	33500	34785.37	7.91	-69127	34366	33932	33066	32632	31766	34150	32850	66	10050	100	23450	50	1	64247855	22551	148.10	2.97	12	0.79	237.00	11826.00	53600	20231108	-34.51	26600	20240416	31.95	47650	-26.34	20240710	26600	31.95	20240416	53600	-34.51	20231108	26600	31.95	20240416	1.78	N	263750	100	66 억	5083752	N	N	1507	N	N
61	20240912	130953	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	35550	2050	2	6.12	15553640100	448292	208.76	35100	36150	33800	43550	23450	33500	34695.33	7.91	-84206	34366	33932	33066	32632	31766	34150	32850	66	10050	100	23450	50	1	64247855	22840	150.00	3.01	12	0.70	237.00	11826.00	53600	20231108	-33.68	26600	20240416	33.65	47650	-25.39	20240710	26600	33.65	20240416	53600	-33.68	20231108	26600	33.65	20240416	1.78	N	263750	100	66 억	5083752	N	N	1507	N	N
62	20240912	120951	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	34300	800	2	2.39	11336547300	328895	153.16	35100	35850	33800	43550	23450	33500	34468.59	7.91	-94676	34366	33932	33066	32632	31766	34150	32850	66	10050	100	23450	50	1	64247855	22037	144.73	2.90	12	0.51	237.00	11826.00	53600	20231108	-36.01	26600	20240416	28.95	47650	-28.02	20240710	26600	28.95	20240416	53600	-36.01	20231108	26600	28.95	20240416	1.78	N	263750	100	66 억	5083752	N	N	1507	N	N
63	20240912	110952	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	34000	500	2	1.49	10458746450	303171	141.18	35100	35850	33800	43550	23450	33500	34497.85	7.91	-99147	34366	33932	33066	32632	31766	34150	32850	66	10050	100	23450	50	1	64247855	21844	143.46	2.88	12	0.47	237.00	11826.00	53600	20231108	-36.57	26600	20240416	27.82	47650	-28.65	20240710	26600	27.82	20240416	53600	-36.57	20231108	26600	27.82	20240416	1.78	N	263750	100	66 억	5083752	N	N	1507	N	N
64	20240912	100954	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	34200	700	2	2.09	9382270250	271563	126.46	35100	35850	33800	43550	23450	33500	34549.15	7.91	-92660	34366	33932	33066	32632	31766	34150	32850	66	10050	100	23450	50	1	64247855	21973	144.30	2.89	12	0.42	237.00	11826.00	53600	20231108	-36.19	26600	20240416	28.57	47650	-28.23	20240710	26600	28.57	20240416	53600	-36.19	20231108	26600	28.57	20240416	1.78	N	263750	100	66 억	5083752	N	N	1507	N	N
65	20240912	090953	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33950	450	2	1.34	5631428700	161903	75.39	35100	35850	33900	43550	23450	33500	34782.73	7.91	-61973	34366	33932	33066	32632	31766	34150	32850	66	10050	100	23450	50	1	64247855	21812	143.25	2.87	12	0.25	237.00	11826.00	53600	20231108	-36.66	26600	20240416	27.63	47650	-28.75	20240710	26600	27.63	20240416	53600	-36.66	20231108	26600	27.63	20240416	1.78	N	263750	100	66 억	5083752	N	N	1507	N	N
66	20240911	160932	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33500	1150	2	3.55	6334051650	192136	71.45	32400	33500	32200	42050	22650	32350	32965.17	7.92	-17703	34383	33366	32783	31766	31183	33075	31475	66	9700	100	22640	50	1	64247855	21523	141.35	2.83	12	0.30	237.00	11826.00	53600	20231108	-37.50	26600	20240416	25.94	47650	-29.70	20240710	26600	25.94	20240416	53600	-37.50	20231108	26600	25.94	20240416	1.76	N	263750	100	66 억	5090718	N	N	1507	N	N
67	20240911	150938	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33150	800	2	2.47	5204989400	158350	58.88	32400	33350	32200	42050	22650	32350	32870.16	7.92	-7338	34383	33366	32783	31766	31183	33075	31475	66	9700	100	22640	50	1	64247855	21298	139.87	2.80	12	0.25	237.00	11826.00	53600	20231108	-38.15	26600	20240416	24.62	47650	-30.43	20240710	26600	24.62	20240416	53600	-38.15	20231108	26600	24.62	20240416	1.76	N	263750	100	66 억	5090718	N	N	2004	N	N
68	20240911	140941	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	32600	250	2	0.77	4120438150	125281	46.59	32400	33350	32200	42050	22650	32350	32889.57	7.92	1319	34383	33366	32783	31766	31183	33075	31475	66	9700	100	22640	50	1	64247855	20945	137.55	2.76	12	0.19	237.00	11826.00	53600	20231108	-39.18	26600	20240416	22.56	47650	-31.58	20240710	26600	22.56	20240416	53600	-39.18	20231108	26600	22.56	20240416	1.76	N	263750	100	66 억	5090718	N	N	2004	N	N
69	20240911	130937	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33100	750	2	2.32	3407810250	103586	38.52	32400	33350	32200	42050	22650	32350	32898.37	7.92	6810	34383	33366	32783	31766	31183	33075	31475	66	9700	100	22640	50	1	64247855	21266	139.66	2.80	12	0.16	237.00	11826.00	53600	20231108	-38.25	26600	20240416	24.44	47650	-30.54	20240710	26600	24.44	20240416	53600	-38.25	20231108	26600	24.44	20240416	1.76	N	263750	100	66 억	5090718	N	N	2004	N	N
70	20240911	120940	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33100	750	2	2.32	2743985700	83552	31.07	32400	33200	32200	42050	22650	32350	32841.65	7.92	7924	34383	33366	32783	31766	31183	33075	31475	66	9700	100	22640	50	1	64247855	21266	139.66	2.80	12	0.13	237.00	11826.00	53600	20231108	-38.25	26600	20240416	24.44	47650	-30.54	20240710	26600	24.44	20240416	53600	-38.25	20231108	26600	24.44	20240416	1.76	N	263750	100	66 억	5090718	N	N	2004	N	N
71	20240911	110932	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33100	750	2	2.32	2469380900	75250	27.98	32400	33200	32200	42050	22650	32350	32815.69	7.92	5909	34383	33366	32783	31766	31183	33075	31475	66	9700	100	22640	50	1	64247855	21266	139.66	2.80	12	0.12	237.00	11826.00	53600	20231108	-38.25	26600	20240416	24.44	47650	-30.54	20240710	26600	24.44	20240416	53600	-38.25	20231108	26600	24.44	20240416	1.76	N	263750	100	66 억	5090718	N	N	2004	N	N
72	20240911	100928	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33150	800	2	2.47	1811162900	55338	20.58	32400	33200	32200	42050	22650	32350	32729.10	7.92	8440	34383	33366	32783	31766	31183	33075	31475	66	9700	100	22640	50	1	64247855	21298	139.87	2.80	12	0.09	237.00	11826.00	53600	20231108	-38.15	26600	20240416	24.62	47650	-30.43	20240710	26600	24.62	20240416	53600	-38.15	20231108	26600	24.62	20240416	1.76	N	263750	100	66 억	5090718	N	N	2004	N	N
73	20240911	090943	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	32300	-50	5	-0.15	500246700	15444	5.74	32400	32700	32200	42050	22650	32350	32391.01	7.92	1487	34383	33366	32783	31766	31183	33075	31475	66	9700	100	22640	50	1	64247855	20752	136.29	2.73	12	0.02	237.00	11826.00	53600	20231108	-39.74	26600	20240416	21.43	47650	-32.21	20240710	26600	21.43	20240416	53600	-39.74	20231108	26600	21.43	20240416	1.76	N	263750	100	66 억	5090718	N	N	2004	N	N
74	20240910	160932	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	32350	-1300	5	-3.86	8745178000	268096	172.44	33450	33800	32200	43700	23600	33650	32619.69	7.90	-4556	34516	34082	33466	33032	32416	34300	33250	66	10050	100	23550	50	1	64247855	20784	136.50	2.74	12	0.42	237.00	11826.00	53600	20231108	-39.65	26600	20240416	21.62	47650	-32.11	20240710	26600	21.62	20240416	53600	-39.65	20231108	26600	21.62	20240416	1.76	N	263750	100	66 억	5076520	N	N	2004	N	N
75	20240910	150941	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	32250	-1400	5	-4.16	8187863250	250853	161.35	33450	33800	32200	43700	23600	33650	32640.08	7.90	-7906	34516	34082	33466	33032	32416	34300	33250	66	10050	100	23550	50	1	64247855	20720	136.08	2.73	12	0.39	237.00	11826.00	53600	20231108	-39.83	26600	20240416	21.24	47650	-32.32	20240710	26600	21.24	20240416	53600	-39.83	20231108	26600	21.24	20240416	1.76	N	263750	100	66 억	5076520	N	N	326	N	N
76	20240910	140933	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	32550	-1100	5	-3.27	6966177900	213166	137.11	33450	33800	32200	43700	23600	33650	32679.58	7.90	-16075	34516	34082	33466	33032	32416	34300	33250	66	10050	100	23550	50	1	64247855	20913	137.34	2.75	12	0.33	237.00	11826.00	53600	20231108	-39.27	26600	20240416	22.37	47650	-31.69	20240710	26600	22.37	20240416	53600	-39.27	20231108	26600	22.37	20240416	1.76	N	263750	100	66 억	5076520	N	N	326	N	N
77	20240910	130933	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	32250	-1400	5	-4.16	5819642800	177815	114.37	33450	33800	32200	43700	23600	33650	32728.63	7.90	-28504	34516	34082	33466	33032	32416	34300	33250	66	10050	100	23550	50	1	64247855	20720	136.08	2.73	12	0.28	237.00	11826.00	53600	20231108	-39.83	26600	20240416	21.24	47650	-32.32	20240710	26600	21.24	20240416	53600	-39.83	20231108	26600	21.24	20240416	1.76	N	263750	100	66 억	5076520	N	N	326	N	N
78	20240910	120934	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	32350	-1300	5	-3.86	4596229150	139932	90.01	33450	33800	32300	43700	23600	33650	32846.15	7.90	-35810	34516	34082	33466	33032	32416	34300	33250	66	10050	100	23550	50	1	64247855	20784	136.50	2.74	12	0.22	237.00	11826.00	53600	20231108	-39.65	26600	20240416	21.62	47650	-32.11	20240710	26600	21.62	20240416	53600	-39.65	20231108	26600	21.62	20240416	1.76	N	263750	100	66 억	5076520	N	N	326	N	N
79	20240910	110932	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	32750	-900	5	-2.67	2897756750	87574	56.33	33450	33800	32700	43700	23600	33650	33089.22	7.90	-23422	34516	34082	33466	33032	32416	34300	33250	66	10050	100	23550	50	1	64247855	21041	138.19	2.77	12	0.14	237.00	11826.00	53600	20231108	-38.90	26600	20240416	23.12	47650	-31.27	20240710	26600	23.12	20240416	53600	-38.90	20231108	26600	23.12	20240416	1.76	N	263750	100	66 억	5076520	N	N	326	N	N
80	20240910	100936	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	32850	-800	5	-2.38	2085757200	62921	40.47	33450	33800	32750	43700	23600	33650	33148.81	7.90	-22127	34516	34082	33466	33032	32416	34300	33250	66	10050	100	23550	50	1	64247855	21105	138.61	2.78	12	0.10	237.00	11826.00	53600	20231108	-38.71	26600	20240416	23.50	47650	-31.06	20240710	26600	23.50	20240416	53600	-38.71	20231108	26600	23.50	20240416	1.76	N	263750	100	66 억	5076520	N	N	326	N	N
81	20240910	090932	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33200	-450	5	-1.34	686632300	20530	13.21	33450	33800	33200	43700	23600	33650	33445.29	7.90	-7339	34516	34082	33466	33032	32416	34300	33250	66	10050	100	23550	50	1	64247855	21330	140.08	2.81	12	0.03	237.00	11826.00	53600	20231108	-38.06	26600	20240416	24.81	47650	-30.33	20240710	26600	24.81	20240416	53600	-38.06	20231108	26600	24.81	20240416	1.76	N	263750	100	66 억	5076520	N	N	326	N	N
82	20240909	160915	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33650	-50	5	-0.15	5190020350	154831	52.59	33550	33900	32850	43800	23600	33700	33520.33	7.89	-17800	34900	34300	33750	33150	32600	34600	33450	66	10100	100	23590	50	1	64247855	21619	141.98	2.85	12	0.24	237.00	11826.00	53600	20231108	-37.22	26600	20240416	26.50	47650	-29.38	20240710	26600	26.50	20240416	53600	-37.22	20231108	26600	26.50	20240416	1.79	N	263750	100	66 억	5067607	N	N	326	N	N
83	20240909	150925	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33500	-200	5	-0.59	4860264600	145008	49.25	33550	33900	32850	43800	23600	33700	33517.20	7.89	-18823	34900	34300	33750	33150	32600	34600	33450	66	10100	100	23590	50	1	64247855	21523	141.35	2.83	12	0.23	237.00	11826.00	53600	20231108	-37.50	26600	20240416	25.94	47650	-29.70	20240710	26600	25.94	20240416	53600	-37.50	20231108	26600	25.94	20240416	1.79	N	263750	100	66 억	5067607	N	N	264	N	N
84	20240909	140926	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33550	-150	5	-0.45	3679493450	109830	37.30	33550	33900	32850	43800	23600	33700	33501.69	7.89	-19880	34900	34300	33750	33150	32600	34600	33450	66	10100	100	23590	50	1	64247855	21555	141.56	2.84	12	0.17	237.00	11826.00	53600	20231108	-37.41	26600	20240416	26.13	47650	-29.59	20240710	26600	26.13	20240416	53600	-37.41	20231108	26600	26.13	20240416	1.79	N	263750	100	66 억	5067607	N	N	264	N	N
85	20240909	130921	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33500	-200	5	-0.59	2843859600	84996	28.87	33550	33900	32850	43800	23600	33700	33458.71	7.89	-11461	34900	34300	33750	33150	32600	34600	33450	66	10100	100	23590	50	1	64247855	21523	141.35	2.83	12	0.13	237.00	11826.00	53600	20231108	-37.50	26600	20240416	25.94	47650	-29.70	20240710	26600	25.94	20240416	53600	-37.50	20231108	26600	25.94	20240416	1.79	N	263750	100	66 억	5067607	N	N	264	N	N
86	20240909	120919	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33700	0	3	0.00	2483694500	74294	25.23	33550	33900	32850	43800	23600	33700	33430.57	7.89	-8978	34900	34300	33750	33150	32600	34600	33450	66	10100	100	23590	50	1	64247855	21652	142.19	2.85	12	0.12	237.00	11826.00	53600	20231108	-37.13	26600	20240416	26.69	47650	-29.28	20240710	26600	26.69	20240416	53600	-37.13	20231108	26600	26.69	20240416	1.79	N	263750	100	66 억	5067607	N	N	264	N	N
87	20240909	110920	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33800	100	2	0.30	2203535200	66006	22.42	33550	33900	32850	43800	23600	33700	33383.80	7.89	-7688	34900	34300	33750	33150	32600	34600	33450	66	10100	100	23590	50	1	64247855	21716	142.62	2.86	12	0.10	237.00	11826.00	53600	20231108	-36.94	26600	20240416	27.07	47650	-29.07	20240710	26600	27.07	20240416	53600	-36.94	20231108	26600	27.07	20240416	1.79	N	263750	100	66 억	5067607	N	N	264	N	N
88	20240909	100922	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33600	-100	5	-0.30	1705773400	51216	17.39	33550	33750	32850	43800	23600	33700	33305.38	7.89	-4767	34900	34300	33750	33150	32600	34600	33450	66	10100	100	23590	50	1	64247855	21587	141.77	2.84	12	0.08	237.00	11826.00	53600	20231108	-37.31	26600	20240416	26.32	47650	-29.49	20240710	26600	26.32	20240416	53600	-37.31	20231108	26600	26.32	20240416	1.79	N	263750	100	66 억	5067607	N	N	264	N	N
89	20240909	090916	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33150	-550	5	-1.63	677848350	20425	6.94	33550	33700	32850	43800	23600	33700	33186.86	7.89	-82	34900	34300	33750	33150	32600	34600	33450	66	10100	100	23590	50	1	64247855	21298	139.87	2.80	12	0.03	237.00	11826.00	53600	20231108	-38.15	26600	20240416	24.62	47650	-30.43	20240710	26600	24.62	20240416	53600	-38.15	20231108	26600	24.62	20240416	1.79	N	263750	100	66 억	5067607	N	N	264	N	N
90	20240906	160903	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33700	600	2	1.81	9831485050	291538	129.62	33200	34350	33200	43000	23200	33100	33722.84	8.00	-39407	34066	33582	32866	32382	31666	33825	32625	66	9900	100	23170	50	1	64247855	21652	142.19	2.85	12	0.45	237.00	11826.00	53600	20231108	-37.13	26600	20240416	26.69	47650	-29.28	20240710	26600	26.69	20240416	53600	-37.13	20231108	26600	26.69	20240416	1.84	N	263750	100	66 억	5141908	N	N	264	N	N
91	20240906	150919	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33400	300	2	0.91	9370522050	277811	123.52	33200	34350	33200	43000	23200	33100	33729.85	8.00	-41915	34066	33582	32866	32382	31666	33825	32625	66	9900	100	23170	50	1	64247855	21459	140.93	2.82	12	0.43	237.00	11826.00	53600	20231108	-37.69	26600	20240416	25.56	47650	-29.91	20240710	26600	25.56	20240416	53600	-37.69	20231108	26600	25.56	20240416	1.84	N	263750	100	66 억	5141908	N	N	430	N	N
92	20240906	140927	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33500	400	2	1.21	8285896650	245443	109.13	33200	34350	33200	43000	23200	33100	33758.94	8.00	-36060	34066	33582	32866	32382	31666	33825	32625	66	9900	100	23170	50	1	64247855	21523	141.35	2.83	12	0.38	237.00	11826.00	53600	20231108	-37.50	26600	20240416	25.94	47650	-29.70	20240710	26600	25.94	20240416	53600	-37.50	20231108	26600	25.94	20240416	1.84	N	263750	100	66 억	5141908	N	N	430	N	N
93	20240906	130919	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33500	400	2	1.21	7421838350	219670	97.67	33200	34350	33200	43000	23200	33100	33786.31	8.00	-28278	34066	33582	32866	32382	31666	33825	32625	66	9900	100	23170	50	1	64247855	21523	141.35	2.83	12	0.34	237.00	11826.00	53600	20231108	-37.50	26600	20240416	25.94	47650	-29.70	20240710	26600	25.94	20240416	53600	-37.50	20231108	26600	25.94	20240416	1.84	N	263750	100	66 억	5141908	N	N	430	N	N
94	20240906	120920	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33450	350	2	1.06	6621424800	195679	87.00	33200	34350	33200	43000	23200	33100	33838.20	8.00	-22739	34066	33582	32866	32382	31666	33825	32625	66	9900	100	23170	50	1	64247855	21491	141.14	2.83	12	0.30	237.00	11826.00	53600	20231108	-37.59	26600	20240416	25.75	47650	-29.80	20240710	26600	25.75	20240416	53600	-37.59	20231108	26600	25.75	20240416	1.84	N	263750	100	66 억	5141908	N	N	430	N	N
95	20240906	110922	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33700	600	2	1.81	5299238750	156219	69.46	33200	34350	33200	43000	23200	33100	33921.86	8.00	-15566	34066	33582	32866	32382	31666	33825	32625	66	9900	100	23170	50	1	64247855	21652	142.19	2.85	12	0.24	237.00	11826.00	53600	20231108	-37.13	26600	20240416	26.69	47650	-29.28	20240710	26600	26.69	20240416	53600	-37.13	20231108	26600	26.69	20240416	1.84	N	263750	100	66 억	5141908	N	N	430	N	N
96	20240906	100916	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33800	700	2	2.11	3733800450	109965	48.89	33200	34350	33200	43000	23200	33100	33954.44	8.00	-5147	34066	33582	32866	32382	31666	33825	32625	66	9900	100	23170	50	1	64247855	21716	142.62	2.86	12	0.17	237.00	11826.00	53600	20231108	-36.94	26600	20240416	27.07	47650	-29.07	20240710	26600	27.07	20240416	53600	-36.94	20231108	26600	27.07	20240416	1.84	N	263750	100	66 억	5141908	N	N	430	N	N
97	20240906	090918	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	34150	1050	2	3.17	785821800	23216	10.32	33200	34200	33200	43000	23200	33100	33848.29	8.00	-2223	34066	33582	32866	32382	31666	33825	32625	66	9900	100	23170	50	1	64247855	21941	144.09	2.89	12	0.04	237.00	11826.00	53600	20231108	-36.29	26600	20240416	28.38	47650	-28.33	20240710	26600	28.38	20240416	53600	-36.29	20231108	26600	28.38	20240416	1.84	N	263750	100	66 억	5141908	N	N	430	N	N
98	20240905	160902	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33100	1100	2	3.44	7331147900	222119	61.74	32150	33350	32150	41600	22400	32000	33006.83	8.00	35700	33133	32566	32233	31666	31333	32400	31500	66	9600	100	22400	50	1	64247855	21266	139.66	2.80	12	0.35	237.00	11826.00	53600	20231108	-38.25	26600	20240416	24.44	47650	-30.54	20240710	26600	24.44	20240416	53600	-38.25	20231108	26600	24.44	20240416	1.88	N	263750	100	66 억	5137413	N	N	430	N	N
99	20240905	150919	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33100	1100	2	3.44	6850597950	207599	57.70	32150	33350	32150	41600	22400	32000	33000.82	8.00	33353	33133	32566	32233	31666	31333	32400	31500	66	9600	100	22400	50	1	64247855	21266	139.66	2.80	12	0.32	237.00	11826.00	53600	20231108	-38.25	26600	20240416	24.44	47650	-30.54	20240710	26600	24.44	20240416	53600	-38.25	20231108	26600	24.44	20240416	1.88	N	263750	100	66 억	5137413	N	N	714	N	N
100	20240905	140914	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	32850	850	2	2.66	5697104950	172696	48.00	32150	33350	32150	41600	22400	32000	32991.16	8.00	25318	33133	32566	32233	31666	31333	32400	31500	66	9600	100	22400	50	1	64247855	21105	138.61	2.78	12	0.27	237.00	11826.00	53600	20231108	-38.71	26600	20240416	23.50	47650	-31.06	20240710	26600	23.50	20240416	53600	-38.71	20231108	26600	23.50	20240416	1.88	N	263750	100	66 억	5137413	N	N	714	N	N
101	20240905	130914	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	32900	900	2	2.81	4845010550	146826	40.81	32150	33350	32150	41600	22400	32000	33000.63	8.00	21234	33133	32566	32233	31666	31333	32400	31500	66	9600	100	22400	50	1	64247855	21138	138.82	2.78	12	0.23	237.00	11826.00	53600	20231108	-38.62	26600	20240416	23.68	47650	-30.95	20240710	26600	23.68	20240416	53600	-38.62	20231108	26600	23.68	20240416	1.88	N	263750	100	66 억	5137413	N	N	714	N	N
102	20240905	120914	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33050	1050	2	3.28	3988397250	120775	33.57	32150	33350	32150	41600	22400	32000	33026.26	8.00	19639	33133	32566	32233	31666	31333	32400	31500	66	9600	100	22400	50	1	64247855	21234	139.45	2.79	12	0.19	237.00	11826.00	53600	20231108	-38.34	26600	20240416	24.25	47650	-30.64	20240710	26600	24.25	20240416	53600	-38.34	20231108	26600	24.25	20240416	1.88	N	263750	100	66 억	5137413	N	N	714	N	N
103	20240905	110910	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33150	1150	2	3.59	3126510850	94786	26.35	32150	33350	32150	41600	22400	32000	32988.49	8.00	16723	33133	32566	32233	31666	31333	32400	31500	66	9600	100	22400	50	1	64247855	21298	139.87	2.80	12	0.15	237.00	11826.00	53600	20231108	-38.15	26600	20240416	24.62	47650	-30.43	20240710	26600	24.62	20240416	53600	-38.15	20231108	26600	24.62	20240416	1.88	N	263750	100	66 억	5137413	N	N	714	N	N
104	20240905	100910	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33200	1200	2	3.75	2332656400	70832	19.69	32150	33300	32150	41600	22400	32000	32936.74	8.00	16992	33133	32566	32233	31666	31333	32400	31500	66	9600	100	22400	50	1	64247855	21330	140.08	2.81	12	0.11	237.00	11826.00	53600	20231108	-38.06	26600	20240416	24.81	47650	-30.33	20240710	26600	24.81	20240416	53600	-38.06	20231108	26600	24.81	20240416	1.88	N	263750	100	66 억	5137413	N	N	714	N	N
105	20240905	090918	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	32600	600	2	1.88	704815550	21610	6.01	32150	32850	32150	41600	22400	32000	32625.08	8.00	10946	33133	32566	32233	31666	31333	32400	31500	66	9600	100	22400	50	1	64247855	20945	137.55	2.76	12	0.03	237.00	11826.00	53600	20231108	-39.18	26600	20240416	22.56	47650	-31.58	20240710	26600	22.56	20240416	53600	-39.18	20231108	26600	22.56	20240416	1.88	N	263750	100	66 억	5137413	N	N	714	N	N
106	20240904	160854	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	32000	-1600	5	-4.76	11513452450	357517	195.95	32650	32800	31900	43650	23550	33600	32204.37	7.85	90101	34633	34116	33833	33316	33033	33975	33175	66	10050	100	23520	50	1	64247855	20559	135.02	2.71	12	0.56	237.00	11826.00	53600	20231108	-40.30	26600	20240416	20.30	47650	-32.84	20240710	26600	20.30	20240416	53600	-40.30	20231108	26600	20.30	20240416	1.87	N	263750	100	66 억	5045405	N	N	714	N	N
107	20240904	150901	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	32000	-1600	5	-4.76	10998755400	341434	187.13	32650	32800	31900	43650	23550	33600	32213.35	7.85	86401	34633	34116	33833	33316	33033	33975	33175	66	10050	100	23520	50	1	64247855	20559	135.02	2.71	12	0.53	237.00	11826.00	53600	20231108	-40.30	26600	20240416	20.30	47650	-32.84	20240710	26600	20.30	20240416	53600	-40.30	20231108	26600	20.30	20240416	1.87	N	263750	100	66 억	5045405	N	N	354	N	N
108	20240904	140906	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	32000	-1600	5	-4.76	9374474350	290732	159.34	32650	32800	31900	43650	23550	33600	32244.31	7.85	61083	34633	34116	33833	33316	33033	33975	33175	66	10050	100	23520	50	1	64247855	20559	135.02	2.71	12	0.45	237.00	11826.00	53600	20231108	-40.30	26600	20240416	20.30	47650	-32.84	20240710	26600	20.30	20240416	53600	-40.30	20231108	26600	20.30	20240416	1.87	N	263750	100	66 억	5045405	N	N	354	N	N
109	20240904	130903	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	32050	-1550	5	-4.61	8003439150	247865	135.85	32650	32800	32000	43650	23550	33600	32289.43	7.85	48604	34633	34116	33833	33316	33033	33975	33175	66	10050	100	23520	50	1	64247855	20591	135.23	2.71	12	0.39	237.00	11826.00	53600	20231108	-40.21	26600	20240416	20.49	47650	-32.74	20240710	26600	20.49	20240416	53600	-40.21	20231108	26600	20.49	20240416	1.87	N	263750	100	66 억	5045405	N	N	354	N	N
110	20240904	120900	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	32100	-1500	5	-4.46	7220317350	223456	122.47	32650	32800	32000	43650	23550	33600	32311.95	7.85	45035	34633	34116	33833	33316	33033	33975	33175	66	10050	100	23520	50	1	64247855	20624	135.44	2.71	12	0.35	237.00	11826.00	53600	20231108	-40.11	26600	20240416	20.68	47650	-32.63	20240710	26600	20.68	20240416	53600	-40.11	20231108	26600	20.68	20240416	1.87	N	263750	100	66 억	5045405	N	N	354	N	N
111	20240904	110857	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	32450	-1150	5	-3.42	6269745650	193970	106.31	32650	32800	32000	43650	23550	33600	32323.18	7.85	39792	34633	34116	33833	33316	33033	33975	33175	66	10050	100	23520	50	1	64247855	20848	136.92	2.74	12	0.30	237.00	11826.00	53600	20231108	-39.46	26600	20240416	21.99	47650	-31.90	20240710	26600	21.99	20240416	53600	-39.46	20231108	26600	21.99	20240416	1.87	N	263750	100	66 억	5045405	N	N	354	N	N
112	20240904	100900	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	32300	-1300	5	-3.87	5057265350	156579	85.82	32650	32800	32000	43650	23550	33600	32298.37	7.85	33044	34633	34116	33833	33316	33033	33975	33175	66	10050	100	23520	50	1	64247855	20752	136.29	2.73	12	0.24	237.00	11826.00	53600	20231108	-39.74	26600	20240416	21.43	47650	-32.21	20240710	26600	21.43	20240416	53600	-39.74	20231108	26600	21.43	20240416	1.87	N	263750	100	66 억	5045405	N	N	354	N	N
113	20240904	090904	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	32600	-1000	5	-2.98	1282124200	39309	21.54	32650	32800	32400	43650	23550	33600	32616.18	7.85	16393	34633	34116	33833	33316	33033	33975	33175	66	10050	100	23520	50	1	64247855	20945	137.55	2.76	12	0.06	237.00	11826.00	53600	20231108	-39.18	26600	20240416	22.56	47650	-31.58	20240710	26600	22.56	20240416	53600	-39.18	20231108	26600	22.56	20240416	1.87	N	263750	100	66 억	5045405	N	N	354	N	N
114	20240903	160847	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33600	-450	5	-1.32	6095335650	180210	94.87	33950	34350	33550	44250	23850	34050	33823.71	7.85	-393	34950	34500	34100	33650	33250	34300	33450	66	10200	100	23830	50	1	64247855	21587	141.77	2.84	12	0.28	237.00	11826.00	53600	20231108	-37.31	26600	20240416	26.32	47650	-29.49	20240710	26600	26.32	20240416	53600	-37.31	20231108	26600	26.32	20240416	1.90	N	263750	100	66 억	5042639	N	N	354	N	N
115	20240903	150856	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33700	-350	5	-1.03	5728597650	169305	89.13	33950	34350	33550	44250	23850	34050	33835.96	7.85	-2390	34950	34500	34100	33650	33250	34300	33450	66	10200	100	23830	50	1	64247855	21652	142.19	2.85	12	0.26	237.00	11826.00	53600	20231108	-37.13	26600	20240416	26.69	47650	-29.28	20240710	26600	26.69	20240416	53600	-37.13	20231108	26600	26.69	20240416	1.90	N	263750	100	66 억	5042639	N	N	1326	N	N
116	20240903	140857	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33650	-400	5	-1.17	4677840500	138090	72.69	33950	34350	33600	44250	23850	34050	33875.30	7.85	-10567	34950	34500	34100	33650	33250	34300	33450	66	10200	100	23830	50	1	64247855	21619	141.98	2.85	12	0.21	237.00	11826.00	53600	20231108	-37.22	26600	20240416	26.50	47650	-29.38	20240710	26600	26.50	20240416	53600	-37.22	20231108	26600	26.50	20240416	1.90	N	263750	100	66 억	5042639	N	N	1326	N	N
117	20240903	130857	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33750	-300	5	-0.88	3889846250	114686	60.37	33950	34350	33600	44250	23850	34050	33917.36	7.85	-13381	34950	34500	34100	33650	33250	34300	33450	66	10200	100	23830	50	1	64247855	21684	142.41	2.85	12	0.18	237.00	11826.00	53600	20231108	-37.03	26600	20240416	26.88	47650	-29.17	20240710	26600	26.88	20240416	53600	-37.03	20231108	26600	26.88	20240416	1.90	N	263750	100	66 억	5042639	N	N	1326	N	N
118	20240903	120845	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33750	-300	5	-0.88	3253278000	95801	50.43	33950	34350	33650	44250	23850	34050	33958.71	7.85	-13769	34950	34500	34100	33650	33250	34300	33450	66	10200	100	23830	50	1	64247855	21684	142.41	2.85	12	0.15	237.00	11826.00	53600	20231108	-37.03	26600	20240416	26.88	47650	-29.17	20240710	26600	26.88	20240416	53600	-37.03	20231108	26600	26.88	20240416	1.90	N	263750	100	66 억	5042639	N	N	1326	N	N
119	20240903	110845	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33950	-100	5	-0.29	2676971550	78752	41.46	33950	34350	33650	44250	23850	34050	33992.43	7.85	-8952	34950	34500	34100	33650	33250	34300	33450	66	10200	100	23830	50	1	64247855	21812	143.25	2.87	12	0.12	237.00	11826.00	53600	20231108	-36.66	26600	20240416	27.63	47650	-28.75	20240710	26600	27.63	20240416	53600	-36.66	20231108	26600	27.63	20240416	1.90	N	263750	100	66 억	5042639	N	N	1326	N	N
120	20240903	100845	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	34150	100	2	0.29	1296687900	37988	20.00	33950	34350	33950	44250	23850	34050	34134.14	7.85	-8188	34950	34500	34100	33650	33250	34300	33450	66	10200	100	23830	50	1	64247855	21941	144.09	2.89	12	0.06	237.00	11826.00	53600	20231108	-36.29	26600	20240416	28.38	47650	-28.33	20240710	26600	28.38	20240416	53600	-36.29	20231108	26600	28.38	20240416	1.90	N	263750	100	66 억	5042639	N	N	1326	N	N
121	20240903	090847	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	34150	100	2	0.29	241555950	7075	3.72	33950	34300	33950	44250	23850	34050	34142.18	7.85	1949	34950	34500	34100	33650	33250	34300	33450	66	10200	100	23830	50	1	64247855	21941	144.09	2.89	12	0.01	237.00	11826.00	53600	20231108	-36.29	26600	20240416	28.38	47650	-28.33	20240710	26600	28.38	20240416	53600	-36.29	20231108	26600	28.38	20240416	1.90	N	263750	100	66 억	5042639	N	N	1326	N	N
122	20240902	160838	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	34050	50	2	0.15	6469383100	189464	80.75	34400	34550	33700	44200	23800	34000	34147.06	7.84	557	34866	34432	34016	33582	33166	34650	33800	66	10200	100	23800	50	1	64247855	21876	143.67	2.88	12	0.29	237.00	11826.00	53600	20231108	-36.47	26600	20240416	28.01	47650	-28.54	20240710	26600	28.01	20240416	53600	-36.47	20231108	26600	28.01	20240416	1.86	N	263750	100	66 억	5038046	N	N	1326	N	N
123	20240902	150851	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	34100	100	2	0.29	5780334100	169222	72.13	34400	34550	33700	44200	23800	34000	34158.29	7.84	-2359	34866	34432	34016	33582	33166	34650	33800	66	10200	100	23800	50	1	64247855	21909	143.88	2.88	12	0.26	237.00	11826.00	53600	20231108	-36.38	26600	20240416	28.20	47650	-28.44	20240710	26600	28.20	20240416	53600	-36.38	20231108	26600	28.20	20240416	1.86	N	263750	100	66 억	5038046	N	N	28	N	N
124	20240902	140849	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	34250	250	2	0.74	4821297450	141135	60.15	34400	34550	33700	44200	23800	34000	34160.89	7.84	-7889	34866	34432	34016	33582	33166	34650	33800	66	10200	100	23800	50	1	64247855	22005	144.51	2.90	12	0.22	237.00	11826.00	53600	20231108	-36.10	26600	20240416	28.76	47650	-28.12	20240710	26600	28.76	20240416	53600	-36.10	20231108	26600	28.76	20240416	1.86	N	263750	100	66 억	5038046	N	N	28	N	N
125	20240902	130846	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	34200	200	2	0.59	3988230500	116867	49.81	34400	34450	33700	44200	23800	34000	34126.23	7.84	-11129	34866	34432	34016	33582	33166	34650	33800	66	10200	100	23800	50	1	64247855	21973	144.30	2.89	12	0.18	237.00	11826.00	53600	20231108	-36.19	26600	20240416	28.57	47650	-28.23	20240710	26600	28.57	20240416	53600	-36.19	20231108	26600	28.57	20240416	1.86	N	263750	100	66 억	5038046	N	N	28	N	N
126	20240902	120849	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	34100	100	2	0.29	3294537000	96569	41.16	34400	34450	33700	44200	23800	34000	34115.89	7.84	-12848	34866	34432	34016	33582	33166	34650	33800	66	10200	100	23800	50	1	64247855	21909	143.88	2.88	12	0.15	237.00	11826.00	53600	20231108	-36.38	26600	20240416	28.20	47650	-28.44	20240710	26600	28.20	20240416	53600	-36.38	20231108	26600	28.20	20240416	1.86	N	263750	100	66 억	5038046	N	N	28	N	N
127	20240902	110839	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	34100	100	2	0.29	2851029850	83526	35.60	34400	34450	33700	44200	23800	34000	34133.44	7.84	-14446	34866	34432	34016	33582	33166	34650	33800	66	10200	100	23800	50	1	64247855	21909	143.88	2.88	12	0.13	237.00	11826.00	53600	20231108	-36.38	26600	20240416	28.20	47650	-28.44	20240710	26600	28.20	20240416	53600	-36.38	20231108	26600	28.20	20240416	1.86	N	263750	100	66 억	5038046	N	N	28	N	N
128	20240902	100839	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	34350	350	2	1.03	1842085200	54027	23.03	34400	34400	33700	44200	23800	34000	34095.64	7.84	-11262	34866	34432	34016	33582	33166	34650	33800	66	10200	100	23800	50	1	64247855	22069	144.94	2.90	12	0.08	237.00	11826.00	53600	20231108	-35.91	26600	20240416	29.14	47650	-27.91	20240710	26600	29.14	20240416	53600	-35.91	20231108	26600	29.14	20240416	1.86	N	263750	100	66 억	5038046	N	N	28	N	N
129	20240902	090834	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	33900	-100	5	-0.29	473008050	13891	5.92	34400	34400	33850	44200	23800	34000	34051.40	7.84	-6161	34866	34432	34016	33582	33166	34650	33800	66	10200	100	23800	50	1	64247855	21780	143.04	2.87	12	0.02	237.00	11826.00	53600	20231108	-36.75	26600	20240416	27.44	47650	-28.86	20240710	26600	27.44	20240416	53600	-36.75	20231108	26600	27.44	20240416	1.86	N	263750	100	66 억	5038046	N	N	28	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History