KissMeData/394280/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	161252	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18020	410	2	2.33	3470322790	197199	153.48	17600	18020	17170	22850	12330	17610	17597.62	4.41	35644	18216	17912	17736	17432	17256	17825	17345	22	5240	100	12670	10	1	21842757	3936	-25.85	18.79	12	0.90	-697.00	959.00	38800	20240307	-53.56	13920	20231101	29.45	38800	-53.56	20240307	17170	4.95	20240731	38800	-53.56	20240307	13920	29.45	20231101	1.04	N	394280	100	21 억	962698	N	N	169	N	N
3	20240731	151311	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17900	290	2	1.65	3324777060	189105	147.19	17600	18000	17170	22850	12330	17610	17581.63	4.41	32600	18216	17912	17736	17432	17256	17825	17345	22	5240	100	12670	10	1	21842757	3910	-25.68	18.67	12	0.87	-697.00	959.00	38800	20240307	-53.87	13920	20231101	28.59	38800	-53.87	20240307	17170	4.25	20240731	38800	-53.87	20240307	13920	28.59	20231101	1.04	N	394280	100	21 억	962698	N	N	610	N	N
4	20240731	141311	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17780	170	2	0.97	2610111330	149192	116.12	17600	17940	17170	22850	12330	17610	17494.89	4.41	18335	18216	17912	17736	17432	17256	17825	17345	22	5240	100	12670	10	1	21842757	3884	-25.51	18.54	12	0.68	-697.00	959.00	38800	20240307	-54.18	13920	20231101	27.73	38800	-54.18	20240307	17170	3.55	20240731	38800	-54.18	20240307	13920	27.73	20231101	1.04	N	394280	100	21 억	962698	N	N	610	N	N
5	20240731	131306	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17770	160	2	0.91	2093977220	120220	93.57	17600	17770	17170	22850	12330	17610	17417.69	4.41	19283	18216	17912	17736	17432	17256	17825	17345	22	5240	100	12670	10	1	21842757	3881	-25.49	18.53	12	0.55	-697.00	959.00	38800	20240307	-54.20	13920	20231101	27.66	38800	-54.20	20240307	17170	3.49	20240731	38800	-54.20	20240307	13920	27.66	20231101	1.04	N	394280	100	21 억	962698	N	N	610	N	N
6	20240731	121304	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17360	-250	5	-1.42	1610225690	92698	72.15	17600	17700	17170	22850	12330	17610	17370.35	4.41	5942	18216	17912	17736	17432	17256	17825	17345	22	5240	100	12670	10	1	21842757	3792	-24.91	18.10	12	0.42	-697.00	959.00	38800	20240307	-55.26	13920	20231101	24.71	38800	-55.26	20240307	17170	1.11	20240731	38800	-55.26	20240307	13920	24.71	20231101	1.04	N	394280	100	21 억	962698	N	N	610	N	N
7	20240731	111307	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17230	-380	5	-2.16	1362574490	78365	60.99	17600	17700	17220	22850	12330	17610	17387.20	4.41	2485	18216	17912	17736	17432	17256	17825	17345	22	5240	100	12670	10	1	21842757	3764	-24.72	17.97	12	0.36	-697.00	959.00	38800	20240307	-55.59	13920	20231101	23.78	38800	-55.59	20240307	17220	0.06	20240731	38800	-55.59	20240307	13920	23.78	20231101	1.04	N	394280	100	21 억	962698	N	N	610	N	N
8	20240731	101304	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17500	-110	5	-0.62	910029450	52236	40.66	17600	17700	17260	22850	12330	17610	17421.07	4.41	3785	18216	17912	17736	17432	17256	17825	17345	22	5240	100	12670	10	1	21842757	3822	-25.11	18.25	12	0.24	-697.00	959.00	38800	20240307	-54.90	13920	20231101	25.72	38800	-54.90	20240307	17260	1.39	20240731	38800	-54.90	20240307	13920	25.72	20231101	1.04	N	394280	100	21 억	962698	N	N	610	N	N
9	20240731	091302	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17260	-350	5	-1.99	384210910	22004	17.13	17600	17700	17260	22850	12330	17610	17460.14	4.41	-5226	18216	17912	17736	17432	17256	17825	17345	22	5240	100	12670	10	1	21842757	3770	-24.76	18.00	12	0.10	-697.00	959.00	38800	20240307	-55.52	13920	20231101	23.99	38800	-55.52	20240307	17260	0.00	20240731	38800	-55.52	20240307	13920	23.99	20231101	1.04	N	394280	100	21 억	962698	N	N	610	N	N
10	20240730	161231	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17610	-420	5	-2.33	2262814550	127774	121.27	18010	18040	17560	23400	12630	18030	17709.66	4.36	7584	18256	18142	17986	17872	17716	18200	17930	22	5370	100	12980	10	1	21842757	3847	-25.27	18.36	12	0.58	-697.00	959.00	38800	20240307	-54.61	13920	20231101	26.51	38800	-54.61	20240307	17560	0.28	20240730	38800	-54.61	20240307	13920	26.51	20231101	1.06	N	394280	100	21 억	953259	N	N	610	N	N
11	20240730	151257	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17570	-460	5	-2.55	2100805890	118587	112.55	18010	18040	17560	23400	12630	18030	17715.22	4.36	5929	18256	18142	17986	17872	17716	18200	17930	22	5370	100	12980	10	1	21842757	3838	-25.21	18.32	12	0.54	-697.00	959.00	38800	20240307	-54.72	13920	20231101	26.22	38800	-54.72	20240307	17560	0.06	20240730	38800	-54.72	20240307	13920	26.22	20231101	1.06	N	394280	100	21 억	953259	N	N	35	N	N
12	20240730	141240	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17650	-380	5	-2.11	1595270480	89893	85.31	18010	18040	17560	23400	12630	18030	17746.22	4.36	1171	18256	18142	17986	17872	17716	18200	17930	22	5370	100	12980	10	1	21842757	3855	-25.32	18.40	12	0.41	-697.00	959.00	38800	20240307	-54.51	13920	20231101	26.80	38800	-54.51	20240307	17560	0.51	20240730	38800	-54.51	20240307	13920	26.80	20231101	1.06	N	394280	100	21 억	953259	N	N	35	N	N
13	20240730	131247	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17710	-320	5	-1.77	1326453440	74707	70.90	18010	18040	17560	23400	12630	18030	17755.29	4.36	-24	18256	18142	17986	17872	17716	18200	17930	22	5370	100	12980	10	1	21842757	3868	-25.41	18.47	12	0.34	-697.00	959.00	38800	20240307	-54.36	13920	20231101	27.23	38800	-54.36	20240307	17560	0.85	20240730	38800	-54.36	20240307	13920	27.23	20231101	1.06	N	394280	100	21 억	953259	N	N	35	N	N
14	20240730	121238	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17710	-320	5	-1.77	1151763910	64847	61.54	18010	18040	17560	23400	12630	18030	17761.11	4.36	-224	18256	18142	17986	17872	17716	18200	17930	22	5370	100	12980	10	1	21842757	3868	-25.41	18.47	12	0.30	-697.00	959.00	38800	20240307	-54.36	13920	20231101	27.23	38800	-54.36	20240307	17560	0.85	20240730	38800	-54.36	20240307	13920	27.23	20231101	1.06	N	394280	100	21 억	953259	N	N	35	N	N
15	20240730	111247	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17730	-300	5	-1.66	1003936500	56517	53.64	18010	18040	17560	23400	12630	18030	17763.28	4.36	-1270	18256	18142	17986	17872	17716	18200	17930	22	5370	100	12980	10	1	21842757	3873	-25.44	18.49	12	0.26	-697.00	959.00	38800	20240307	-54.30	13920	20231101	27.37	38800	-54.30	20240307	17560	0.97	20240730	38800	-54.30	20240307	13920	27.37	20231101	1.06	N	394280	100	21 억	953259	N	N	35	N	N
16	20240730	101256	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17630	-400	5	-2.22	876297950	49320	46.81	18010	18040	17560	23400	12630	18030	17767.42	4.36	-3668	18256	18142	17986	17872	17716	18200	17930	22	5370	100	12980	10	1	21842757	3851	-25.29	18.38	12	0.23	-697.00	959.00	38800	20240307	-54.56	13920	20231101	26.65	38800	-54.56	20240307	17560	0.40	20240730	38800	-54.56	20240307	13920	26.65	20231101	1.06	N	394280	100	21 억	953259	N	N	35	N	N
17	20240730	091303	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17770	-260	5	-1.44	265706640	14855	14.10	18010	18040	17760	23400	12630	18030	17886.35	4.36	-5384	18256	18142	17986	17872	17716	18200	17930	22	5370	100	12980	10	1	21842757	3881	-25.49	18.53	12	0.07	-697.00	959.00	38800	20240307	-54.20	13920	20231101	27.66	38800	-54.20	20240307	17750	0.11	20240726	38800	-54.20	20240307	13920	27.66	20231101	1.06	N	394280	100	21 억	953259	N	N	35	N	N
18	20240729	161228	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18030	100	2	0.56	1853566720	103351	58.99	17930	18100	17830	23300	12560	17930	17934.64	4.35	9161	18410	18170	17960	17720	17510	18290	17840	22	5370	100	12900	10	1	21842757	3938	-25.87	18.80	12	0.47	-697.00	959.00	38800	20240307	-53.53	13920	20231101	29.53	38800	-53.53	20240307	17750	1.58	20240726	38800	-53.53	20240307	13920	29.53	20231101	1.08	N	394280	100	21 억	950013	N	N	35	N	N
19	20240729	151247	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17960	30	2	0.17	1713803080	95586	54.55	17930	18100	17830	23300	12560	17930	17929.44	4.35	9238	18410	18170	17960	17720	17510	18290	17840	22	5370	100	12900	10	1	21842757	3923	-25.77	18.73	12	0.44	-697.00	959.00	38800	20240307	-53.71	13920	20231101	29.02	38800	-53.71	20240307	17750	1.18	20240726	38800	-53.71	20240307	13920	29.02	20231101	1.08	N	394280	100	21 억	950013	N	N	0	N	N
20	20240729	141256	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17960	30	2	0.17	1478215070	82465	47.07	17930	18100	17830	23300	12560	17930	17925.36	4.35	8656	18410	18170	17960	17720	17510	18290	17840	22	5370	100	12900	10	1	21842757	3923	-25.77	18.73	12	0.38	-697.00	959.00	38800	20240307	-53.71	13920	20231101	29.02	38800	-53.71	20240307	17750	1.18	20240726	38800	-53.71	20240307	13920	29.02	20231101	1.08	N	394280	100	21 억	950013	N	N	0	N	N
21	20240729	131253	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17970	40	2	0.22	1293325900	72183	41.20	17930	18100	17830	23300	12560	17930	17917.32	4.35	5319	18410	18170	17960	17720	17510	18290	17840	22	5370	100	12900	10	1	21842757	3925	-25.78	18.74	12	0.33	-697.00	959.00	38800	20240307	-53.69	13920	20231101	29.09	38800	-53.69	20240307	17750	1.24	20240726	38800	-53.69	20240307	13920	29.09	20231101	1.08	N	394280	100	21 억	950013	N	N	0	N	N
22	20240729	121253	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17830	-100	5	-0.56	1099332880	61346	35.01	17930	18100	17830	23300	12560	17930	17920.20	4.35	328	18410	18170	17960	17720	17510	18290	17840	22	5370	100	12900	10	1	21842757	3895	-25.58	18.59	12	0.28	-697.00	959.00	38800	20240307	-54.05	13920	20231101	28.09	38800	-54.05	20240307	17750	0.45	20240726	38800	-54.05	20240307	13920	28.09	20231101	1.08	N	394280	100	21 억	950013	N	N	0	N	N
23	20240729	111242	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17900	-30	5	-0.17	811452630	45237	25.82	17930	18100	17880	23300	12560	17930	17937.81	4.35	1414	18410	18170	17960	17720	17510	18290	17840	22	5370	100	12900	10	1	21842757	3910	-25.68	18.67	12	0.21	-697.00	959.00	38800	20240307	-53.87	13920	20231101	28.59	38800	-53.87	20240307	17750	0.85	20240726	38800	-53.87	20240307	13920	28.59	20231101	1.08	N	394280	100	21 억	950013	N	N	0	N	N
24	20240729	101238	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17990	60	2	0.33	534289100	29771	16.99	17930	18100	17880	23300	12560	17930	17946.63	4.35	2719	18410	18170	17960	17720	17510	18290	17840	22	5370	100	12900	10	1	21842757	3930	-25.81	18.76	12	0.14	-697.00	959.00	38800	20240307	-53.63	13920	20231101	29.24	38800	-53.63	20240307	17750	1.35	20240726	38800	-53.63	20240307	13920	29.24	20231101	1.08	N	394280	100	21 억	950013	N	N	0	N	N
25	20240729	091235	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17970	40	2	0.22	184847740	10290	5.87	17930	18100	17900	23300	12560	17930	17963.82	4.35	188	18410	18170	17960	17720	17510	18290	17840	22	5370	100	12900	10	1	21842757	3925	-25.78	18.74	12	0.05	-697.00	959.00	38800	20240307	-53.69	13920	20231101	29.09	38800	-53.69	20240307	17750	1.24	20240726	38800	-53.69	20240307	13920	29.09	20231101	1.08	N	394280	100	21 억	950013	N	N	0	N	N
26	20240726	161217	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17930	-70	5	-0.39	3106674270	173067	86.48	17830	18200	17750	23400	12600	18000	17950.74	4.35	10797	18400	18200	18050	17850	17700	18125	17775	22	5400	100	12960	10	1	21842757	3916	-25.72	18.70	12	0.79	-697.00	959.00	38800	20240307	-53.79	13920	20231101	28.81	38800	-53.79	20240307	17750	1.01	20240726	38800	-53.79	20240307	13920	28.81	20231101	1.11	N	394280	100	21 억	950548	N	N	1	N	N
27	20240726	151229	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17920	-80	5	-0.44	2968750560	165372	82.64	17830	18200	17750	23400	12600	18000	17951.95	4.35	10674	18400	18200	18050	17850	17700	18125	17775	22	5400	100	12960	10	1	21842757	3914	-25.71	18.69	12	0.76	-697.00	959.00	38800	20240307	-53.81	13920	20231101	28.74	38800	-53.81	20240307	17750	0.96	20240726	38800	-53.81	20240307	13920	28.74	20231101	1.11	N	394280	100	21 억	950548	N	N	1	N	N
28	20240726	141229	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17900	-100	5	-0.56	2650330820	147633	73.77	17830	18200	17750	23400	12600	18000	17952.15	4.35	7830	18400	18200	18050	17850	17700	18125	17775	22	5400	100	12960	10	1	21842757	3910	-25.68	18.67	12	0.68	-697.00	959.00	38800	20240307	-53.87	13920	20231101	28.59	38800	-53.87	20240307	17750	0.85	20240726	38800	-53.87	20240307	13920	28.59	20231101	1.11	N	394280	100	21 억	950548	N	N	1	N	N
29	20240726	131231	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17860	-140	5	-0.78	2409969850	134182	67.05	17830	18200	17750	23400	12600	18000	17960.45	4.35	2838	18400	18200	18050	17850	17700	18125	17775	22	5400	100	12960	10	1	21842757	3901	-25.62	18.62	12	0.61	-697.00	959.00	38800	20240307	-53.97	13920	20231101	28.30	38800	-53.97	20240307	17750	0.62	20240726	38800	-53.97	20240307	13920	28.30	20231101	1.11	N	394280	100	21 억	950548	N	N	1	N	N
30	20240726	121236	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18030	30	2	0.17	2032514550	113136	56.53	17830	18200	17750	23400	12600	18000	17965.23	4.35	847	18400	18200	18050	17850	17700	18125	17775	22	5400	100	12960	10	1	21842757	3938	-25.87	18.80	12	0.52	-697.00	959.00	38800	20240307	-53.53	13920	20231101	29.53	38800	-53.53	20240307	17750	1.58	20240726	38800	-53.53	20240307	13920	29.53	20231101	1.11	N	394280	100	21 억	950548	N	N	1	N	N
31	20240726	111235	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18020	20	2	0.11	1836417290	102254	51.10	17830	18200	17750	23400	12600	18000	17959.36	4.35	1540	18400	18200	18050	17850	17700	18125	17775	22	5400	100	12960	10	1	21842757	3936	-25.85	18.79	12	0.47	-697.00	959.00	38800	20240307	-53.56	13920	20231101	29.45	38800	-53.56	20240307	17750	1.52	20240726	38800	-53.56	20240307	13920	29.45	20231101	1.11	N	394280	100	21 억	950548	N	N	1	N	N
32	20240726	101227	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18160	160	2	0.89	1316712650	73424	36.69	17830	18200	17750	23400	12600	18000	17932.98	4.35	-90	18400	18200	18050	17850	17700	18125	17775	22	5400	100	12960	10	1	21842757	3967	-26.05	18.94	12	0.34	-697.00	959.00	38800	20240307	-53.20	13920	20231101	30.46	38800	-53.20	20240307	17750	2.31	20240726	38800	-53.20	20240307	13920	30.46	20231101	1.11	N	394280	100	21 억	950548	N	N	1	N	N
33	20240726	091227	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18000	0	3	0.00	168933140	9412	4.70	17830	18200	17830	23400	12600	18000	17948.57	4.35	399	18400	18200	18050	17850	17700	18125	17775	22	5400	100	12960	10	1	21842757	3932	-25.82	18.77	12	0.04	-697.00	959.00	38800	20240307	-53.61	13920	20231101	29.31	38800	-53.61	20240307	17830	0.95	20240726	38800	-53.61	20240307	13920	29.31	20231101	1.11	N	394280	100	21 억	950548	N	N	1	N	N
34	20240725	161224	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18000	-390	5	-2.12	3563663670	198012	66.58	18060	18250	17900	23900	12880	18390	17997.19	4.27	32664	19416	18902	18586	18072	17756	19160	18330	22	5510	100	13240	10	1	21842757	3932	-25.82	18.77	12	0.91	-697.00	959.00	38800	20240307	-53.61	13920	20231101	29.31	38800	-53.61	20240307	17840	0.90	20240722	38800	-53.61	20240307	13920	29.31	20231101	1.24	N	394280	100	21 억	933247	N	N	1	N	N
35	20240725	151238	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17980	-410	5	-2.23	3371438050	187338	62.99	18060	18250	17900	23900	12880	18390	17996.54	4.27	33489	19416	18902	18586	18072	17756	19160	18330	22	5510	100	13240	10	1	21842757	3927	-25.80	18.75	12	0.86	-697.00	959.00	38800	20240307	-53.66	13920	20231101	29.17	38800	-53.66	20240307	17840	0.78	20240722	38800	-53.66	20240307	13920	29.17	20231101	1.24	N	394280	100	21 억	933247	N	N	460	N	N
36	20240725	141234	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17990	-400	5	-2.18	2933993290	162995	54.80	18060	18250	17900	23900	12880	18390	18000.50	4.27	35305	19416	18902	18586	18072	17756	19160	18330	22	5510	100	13240	10	1	21842757	3930	-25.81	18.76	12	0.75	-697.00	959.00	38800	20240307	-53.63	13920	20231101	29.24	38800	-53.63	20240307	17840	0.84	20240722	38800	-53.63	20240307	13920	29.24	20231101	1.24	N	394280	100	21 억	933247	N	N	460	N	N
37	20240725	131226	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18030	-360	5	-1.96	2721042220	151167	50.83	18060	18250	17900	23900	12880	18390	18000.23	4.27	35340	19416	18902	18586	18072	17756	19160	18330	22	5510	100	13240	10	1	21842757	3938	-25.87	18.80	12	0.69	-697.00	959.00	38800	20240307	-53.53	13920	20231101	29.53	38800	-53.53	20240307	17840	1.07	20240722	38800	-53.53	20240307	13920	29.53	20231101	1.24	N	394280	100	21 억	933247	N	N	460	N	N
38	20240725	121232	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18030	-360	5	-1.96	2401796510	133460	44.87	18060	18250	17900	23900	12880	18390	17996.36	4.27	28173	19416	18902	18586	18072	17756	19160	18330	22	5510	100	13240	10	1	21842757	3938	-25.87	18.80	12	0.61	-697.00	959.00	38800	20240307	-53.53	13920	20231101	29.53	38800	-53.53	20240307	17840	1.07	20240722	38800	-53.53	20240307	13920	29.53	20231101	1.24	N	394280	100	21 억	933247	N	N	460	N	N
39	20240725	111230	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17980	-410	5	-2.23	2132144970	118502	39.84	18060	18250	17900	23900	12880	18390	17992.46	4.27	19586	19416	18902	18586	18072	17756	19160	18330	22	5510	100	13240	10	1	21842757	3927	-25.80	18.75	12	0.54	-697.00	959.00	38800	20240307	-53.66	13920	20231101	29.17	38800	-53.66	20240307	17840	0.78	20240722	38800	-53.66	20240307	13920	29.17	20231101	1.24	N	394280	100	21 억	933247	N	N	460	N	N
40	20240725	101223	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18200	-190	5	-1.03	1636658810	91022	30.60	18060	18200	17900	23900	12880	18390	17980.89	4.27	21367	19416	18902	18586	18072	17756	19160	18330	22	5510	100	13240	10	1	21842757	3975	-26.11	18.98	12	0.42	-697.00	959.00	38800	20240307	-53.09	13920	20231101	30.75	38800	-53.09	20240307	17840	2.02	20240722	38800	-53.09	20240307	13920	30.75	20231101	1.24	N	394280	100	21 억	933247	N	N	460	N	N
41	20240725	091218	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17930	-460	5	-2.50	553865030	30805	10.36	18060	18080	17900	23900	12880	18390	17979.65	4.27	2254	19416	18902	18586	18072	17756	19160	18330	22	5510	100	13240	10	1	21842757	3916	-25.72	18.70	12	0.14	-697.00	959.00	38800	20240307	-53.79	13920	20231101	28.81	38800	-53.79	20240307	17840	0.50	20240722	38800	-53.79	20240307	13920	28.81	20231101	1.24	N	394280	100	21 억	933247	N	N	460	N	N
42	20240724	161215	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18390	-40	5	-0.22	5531413430	296284	57.71	18360	19100	18270	23950	12910	18430	18670.01	4.43	-32303	20070	19250	18660	17840	17250	18955	17545	22	5520	100	13260	10	1	21842757	4017	-26.38	19.18	12	1.36	-697.00	959.00	38800	20240307	-52.60	13920	20231101	32.11	38800	-52.60	20240307	17840	3.08	20240722	38800	-52.60	20240307	13920	32.11	20231101	1.22	N	394280	100	21 억	966604	N	N	460	N	N
43	20240724	151234	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18390	-40	5	-0.22	5378710850	287982	56.10	18360	19100	18270	23950	12910	18430	18677.52	4.43	-32912	20070	19250	18660	17840	17250	18955	17545	22	5520	100	13260	10	1	21842757	4017	-26.38	19.18	12	1.32	-697.00	959.00	38800	20240307	-52.60	13920	20231101	32.11	38800	-52.60	20240307	17840	3.08	20240722	38800	-52.60	20240307	13920	32.11	20231101	1.22	N	394280	100	21 억	966604	N	N	2210	N	N
44	20240724	141229	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18420	-10	5	-0.05	5061523260	270797	52.75	18360	19100	18270	23950	12910	18430	18691.51	4.43	-35724	20070	19250	18660	17840	17250	18955	17545	22	5520	100	13260	10	1	21842757	4023	-26.43	19.21	12	1.24	-697.00	959.00	38800	20240307	-52.53	13920	20231101	32.33	38800	-52.53	20240307	17840	3.25	20240722	38800	-52.53	20240307	13920	32.33	20231101	1.22	N	394280	100	21 억	966604	N	N	2210	N	N
45	20240724	131233	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18530	100	2	0.54	4780027410	255545	49.78	18360	19100	18270	23950	12910	18430	18705.57	4.43	-31946	20070	19250	18660	17840	17250	18955	17545	22	5520	100	13260	10	1	21842757	4047	-26.59	19.32	12	1.17	-697.00	959.00	38800	20240307	-52.24	13920	20231101	33.12	38800	-52.24	20240307	17840	3.87	20240722	38800	-52.24	20240307	13920	33.12	20231101	1.22	N	394280	100	21 억	966604	N	N	2210	N	N
46	20240724	121232	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18600	170	2	0.92	4444859400	237463	46.26	18360	19100	18270	23950	12910	18430	18718.50	4.43	-24328	20070	19250	18660	17840	17250	18955	17545	22	5520	100	13260	10	1	21842757	4063	-26.69	19.40	12	1.09	-697.00	959.00	38800	20240307	-52.06	13920	20231101	33.62	38800	-52.06	20240307	17840	4.26	20240722	38800	-52.06	20240307	13920	33.62	20231101	1.22	N	394280	100	21 억	966604	N	N	2210	N	N
47	20240724	111229	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18600	170	2	0.92	4281210450	228688	44.55	18360	19100	18270	23950	12910	18430	18721.15	4.43	-23142	20070	19250	18660	17840	17250	18955	17545	22	5520	100	13260	10	1	21842757	4063	-26.69	19.40	12	1.05	-697.00	959.00	38800	20240307	-52.06	13920	20231101	33.62	38800	-52.06	20240307	17840	4.26	20240722	38800	-52.06	20240307	13920	33.62	20231101	1.22	N	394280	100	21 억	966604	N	N	2210	N	N
48	20240724	101255	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18590	160	2	0.87	3770416000	201255	39.20	18360	19100	18270	23950	12910	18430	18735.00	4.43	-25038	20070	19250	18660	17840	17250	18955	17545	22	5520	100	13260	10	1	21842757	4061	-26.67	19.38	12	0.92	-697.00	959.00	38800	20240307	-52.09	13920	20231101	33.55	38800	-52.09	20240307	17840	4.20	20240722	38800	-52.09	20240307	13920	33.55	20231101	1.22	N	394280	100	21 억	966604	N	N	2210	N	N
49	20240724	091218	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18600	170	2	0.92	673354440	36355	7.08	18360	18700	18270	23950	12910	18430	18522.45	4.43	-6674	20070	19250	18660	17840	17250	18955	17545	22	5520	100	13260	10	1	21842757	4063	-26.69	19.40	12	0.17	-697.00	959.00	38800	20240307	-52.06	13920	20231101	33.62	38800	-52.06	20240307	17840	4.26	20240722	38800	-52.06	20240307	13920	33.62	20231101	1.22	N	394280	100	21 억	966604	N	N	2210	N	N
50	20240723	161209	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18430	520	2	2.90	9527778220	510101	118.87	19120	19480	18070	23250	12540	17910	18684.60	4.25	40578	19410	18660	18250	17500	17090	18455	17295	22	5340	100	12890	10	1	21842757	4026	-26.44	19.22	12	2.34	-697.00	959.00	38800	20240307	-52.50	13920	20231101	32.40	38800	-52.50	20240307	17840	3.31	20240722	38800	-52.50	20240307	13920	32.40	20231101	1.24	N	394280	100	21 억	928202	N	N	2210	N	N
51	20240723	151237	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18370	460	2	2.57	9272772170	496218	115.64	19120	19480	18070	23250	12540	17910	18693.21	4.25	36440	19410	18660	18250	17500	17090	18455	17295	22	5340	100	12890	10	1	21842757	4013	-26.36	19.16	12	2.27	-697.00	959.00	38800	20240307	-52.65	13920	20231101	31.97	38800	-52.65	20240307	17840	2.97	20240722	38800	-52.65	20240307	13920	31.97	20231101	1.24	N	394280	100	21 억	928202	N	N	441	N	N
52	20240723	141213	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18510	600	2	3.35	8745231900	467593	108.97	19120	19480	18070	23250	12540	17910	18709.50	4.25	31347	19410	18660	18250	17500	17090	18455	17295	22	5340	100	12890	10	1	21842757	4043	-26.56	19.30	12	2.14	-697.00	959.00	38800	20240307	-52.29	13920	20231101	32.97	38800	-52.29	20240307	17840	3.76	20240722	38800	-52.29	20240307	13920	32.97	20231101	1.24	N	394280	100	21 억	928202	N	N	441	N	N
53	20240723	131208	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18330	420	2	2.35	8230707270	439696	102.47	19120	19480	18070	23250	12540	17910	18726.52	4.25	23616	19410	18660	18250	17500	17090	18455	17295	22	5340	100	12890	10	1	21842757	4004	-26.30	19.11	12	2.01	-697.00	959.00	38800	20240307	-52.76	13920	20231101	31.68	38800	-52.76	20240307	17840	2.75	20240722	38800	-52.76	20240307	13920	31.68	20231101	1.24	N	394280	100	21 억	928202	N	N	441	N	N
54	20240723	121218	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18140	230	2	1.28	7527368250	401035	93.46	19120	19480	18120	23250	12540	17910	18778.52	4.25	22285	19410	18660	18250	17500	17090	18455	17295	22	5340	100	12890	10	1	21842757	3962	-26.03	18.92	12	1.84	-697.00	959.00	38800	20240307	-53.25	13920	20231101	30.32	38800	-53.25	20240307	17840	1.68	20240722	38800	-53.25	20240307	13920	30.32	20231101	1.24	N	394280	100	21 억	928202	N	N	441	N	N
55	20240723	111215	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18260	350	2	1.95	6930443030	368233	85.81	19120	19480	18210	23250	12540	17910	18830.81	4.25	29862	19410	18660	18250	17500	17090	18455	17295	22	5340	100	12890	10	1	21842757	3988	-26.20	19.04	12	1.69	-697.00	959.00	38800	20240307	-52.94	13920	20231101	31.18	38800	-52.94	20240307	17840	2.35	20240722	38800	-52.94	20240307	13920	31.18	20231101	1.24	N	394280	100	21 억	928202	N	N	441	N	N
56	20240723	101209	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18500	590	2	3.29	5858014870	310086	72.26	19120	19480	18490	23250	12540	17910	18904.41	4.25	37289	19410	18660	18250	17500	17090	18455	17295	22	5340	100	12890	10	1	21842757	4041	-26.54	19.29	12	1.42	-697.00	959.00	38800	20240307	-52.32	13920	20231101	32.90	38800	-52.32	20240307	17840	3.70	20240722	38800	-52.32	20240307	13920	32.90	20231101	1.24	N	394280	100	21 억	928202	N	N	441	N	N
57	20240723	091223	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18800	890	2	4.97	3449120590	180993	42.18	19120	19480	18800	23250	12540	17910	19082.57	4.25	19940	19410	18660	18250	17500	17090	18455	17295	22	5340	100	12890	10	1	21842757	4106	-26.97	19.60	12	0.83	-697.00	959.00	38800	20240307	-51.55	13920	20231101	35.06	38800	-51.55	20240307	17840	5.38	20240722	38800	-51.55	20240307	13920	35.06	20231101	1.24	N	394280	100	21 억	928202	N	N	441	N	N
58	20240722	161201	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17910	-1170	5	-6.13	7211817560	397804	153.78	18770	19000	17840	24800	13360	19080	18126.17	4.04	12818	20086	19582	19316	18812	18546	19450	18680	22	5720	100	13730	10	1	21842757	3912	-25.70	18.68	12	1.82	-697.00	959.00	38800	20240307	-53.84	13920	20231101	28.66	38800	-53.84	20240307	17840	0.39	20240722	38800	-53.84	20240307	13920	28.66	20231101	1.28	N	394280	100	21 억	882327	N	N	441	N	N
59	20240722	151214	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17890	-1190	5	-6.24	6964995970	384133	148.49	18770	19000	17840	24800	13360	19080	18131.69	4.04	10770	20086	19582	19316	18812	18546	19450	18680	22	5720	100	13730	10	1	21842757	3908	-25.67	18.65	12	1.76	-697.00	959.00	38800	20240307	-53.89	13920	20231101	28.52	38800	-53.89	20240307	17840	0.28	20240722	38800	-53.89	20240307	13920	28.52	20231101	1.28	N	394280	100	21 억	882327	N	N	730	N	N
60	20240722	141222	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17880	-1200	5	-6.29	6118733050	336795	130.20	18770	19000	17880	24800	13360	19080	18167.49	4.04	-543	20086	19582	19316	18812	18546	19450	18680	22	5720	100	13730	10	1	21842757	3905	-25.65	18.64	12	1.54	-697.00	959.00	38800	20240307	-53.92	13920	20231101	28.45	38800	-53.92	20240307	17880	0.00	20240722	38800	-53.92	20240307	13920	28.45	20231101	1.28	N	394280	100	21 억	882327	N	N	730	N	N
61	20240722	131216	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17900	-1180	5	-6.18	5419962890	297765	115.11	18770	19000	17880	24800	13360	19080	18202.10	4.04	3566	20086	19582	19316	18812	18546	19450	18680	22	5720	100	13730	10	1	21842757	3910	-25.68	18.67	12	1.36	-697.00	959.00	38800	20240307	-53.87	13920	20231101	28.59	38800	-53.87	20240307	17880	0.11	20240722	38800	-53.87	20240307	13920	28.59	20231101	1.28	N	394280	100	21 억	882327	N	N	730	N	N
62	20240722	121214	57	100.00	KSQ150	출판.매체	N	N	N	N	N	17940	-1140	5	-5.97	4647399500	254653	98.44	18770	19000	17880	24800	13360	19080	18249.88	4.04	11879	20086	19582	19316	18812	18546	19450	18680	22	5720	100	13730	10	1	21842757	3919	-25.74	18.71	12	1.17	-697.00	959.00	38800	20240307	-53.76	13920	20231101	28.88	38800	-53.76	20240307	17880	0.34	20240722	38800	-53.76	20240307	13920	28.88	20231101	1.28	N	394280	100	21 억	882327	N	N	730	N	N
63	20240722	111212	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18000	-1080	5	-5.66	3821539630	208626	80.65	18770	19000	18000	24800	13360	19080	18317.60	4.04	8131	20086	19582	19316	18812	18546	19450	18680	22	5720	100	13730	10	1	21842757	3932	-25.82	18.77	12	0.96	-697.00	959.00	38800	20240307	-53.61	13920	20231101	29.31	38800	-53.61	20240307	18000	0.00	20240722	38800	-53.61	20240307	13920	29.31	20231101	1.28	N	394280	100	21 억	882327	N	N	730	N	N
64	20240722	101211	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18280	-800	5	-4.19	2046382140	110661	42.78	18770	19000	18230	24800	13360	19080	18492.27	4.04	7163	20086	19582	19316	18812	18546	19450	18680	22	5720	100	13730	10	1	21842757	3993	-26.23	19.06	12	0.51	-697.00	959.00	38800	20240307	-52.89	13920	20231101	31.32	38800	-52.89	20240307	18230	0.27	20240722	38800	-52.89	20240307	13920	31.32	20231101	1.28	N	394280	100	21 억	882327	N	N	730	N	N
65	20240722	091214	57	100.00	KSQ150	출판.매체	N	N	N	N	N	18670	-410	5	-2.15	487164500	25980	10.04	18770	19000	18660	24800	13360	19080	18751.33	4.04	988	20086	19582	19316	18812	18546	19450	18680	22	5720	100	13730	10	1	21842757	4078	-26.79	19.47	12	0.12	-697.00	959.00	38800	20240307	-51.88	13920	20231101	34.12	38800	-51.88	20240307	18660	0.05	20240722	38800	-51.88	20240307	13920	34.12	20231101	1.28	N	394280	100	21 억	882327	N	N	730	N	N
66	20240719	161141	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19080	-290	5	-1.50	4873930660	252598	85.34	19370	19820	19050	25150	13560	19370	19296.53	4.12	-21421	19956	19662	19336	19042	18716	19500	18880	22	5780	100	13940	10	1	21842757	4168	-27.37	19.90	12	1.16	-697.00	959.00	38800	20240307	-50.82	13920	20231101	37.07	38800	-50.82	20240307	19010	0.37	20240718	38800	-50.82	20240307	13920	37.07	20231101	1.28	N	394280	100	21 억	899445	N	N	730	N	N
67	20240719	151154	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19060	-310	5	-1.60	4503132120	233157	78.77	19370	19820	19050	25150	13560	19370	19313.68	4.12	-23655	19956	19662	19336	19042	18716	19500	18880	22	5780	100	13940	10	1	21842757	4163	-27.35	19.87	12	1.07	-697.00	959.00	38800	20240307	-50.88	13920	20231101	36.93	38800	-50.88	20240307	19010	0.26	20240718	38800	-50.88	20240307	13920	36.93	20231101	1.28	N	394280	100	21 억	899445	N	N	1110	N	N
68	20240719	141156	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19270	-100	5	-0.52	3368429130	173837	58.73	19370	19820	19110	25150	13560	19370	19376.95	4.12	-21359	19956	19662	19336	19042	18716	19500	18880	22	5780	100	13940	10	1	21842757	4209	-27.65	20.09	12	0.80	-697.00	959.00	38800	20240307	-50.34	13920	20231101	38.43	38800	-50.34	20240307	19010	1.37	20240718	38800	-50.34	20240307	13920	38.43	20231101	1.28	N	394280	100	21 억	899445	N	N	1110	N	N
69	20240719	131147	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19160	-210	5	-1.08	3142450590	162071	54.75	19370	19820	19110	25150	13560	19370	19389.37	4.12	-21869	19956	19662	19336	19042	18716	19500	18880	22	5780	100	13940	10	1	21842757	4185	-27.49	19.98	12	0.74	-697.00	959.00	38800	20240307	-50.62	13920	20231101	37.64	38800	-50.62	20240307	19010	0.79	20240718	38800	-50.62	20240307	13920	37.64	20231101	1.28	N	394280	100	21 억	899445	N	N	1110	N	N
70	20240719	121146	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19190	-180	5	-0.93	2922783350	150613	50.88	19370	19820	19110	25150	13560	19370	19405.97	4.12	-18877	19956	19662	19336	19042	18716	19500	18880	22	5780	100	13940	10	1	21842757	4192	-27.53	20.01	12	0.69	-697.00	959.00	38800	20240307	-50.54	13920	20231101	37.86	38800	-50.54	20240307	19010	0.95	20240718	38800	-50.54	20240307	13920	37.86	20231101	1.28	N	394280	100	21 억	899445	N	N	1110	N	N
71	20240719	111158	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19180	-190	5	-0.98	2659021900	136866	46.24	19370	19820	19110	25150	13560	19370	19428.02	4.12	-14431	19956	19662	19336	19042	18716	19500	18880	22	5780	100	13940	10	1	21842757	4189	-27.52	20.00	12	0.63	-697.00	959.00	38800	20240307	-50.57	13920	20231101	37.79	38800	-50.57	20240307	19010	0.89	20240718	38800	-50.57	20240307	13920	37.79	20231101	1.28	N	394280	100	21 억	899445	N	N	1110	N	N
72	20240719	101143	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19360	-10	5	-0.05	1830445660	93981	31.75	19370	19820	19110	25150	13560	19370	19477.02	4.12	-14155	19956	19662	19336	19042	18716	19500	18880	22	5780	100	13940	10	1	21842757	4229	-27.78	20.19	12	0.43	-697.00	959.00	38800	20240307	-50.10	13920	20231101	39.08	38800	-50.10	20240307	19010	1.84	20240718	38800	-50.10	20240307	13920	39.08	20231101	1.28	N	394280	100	21 억	899445	N	N	1110	N	N
73	20240719	091200	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19230	-140	5	-0.72	192104170	9988	3.37	19370	19370	19130	25150	13560	19370	19230.35	4.12	-935	19956	19662	19336	19042	18716	19500	18880	22	5780	100	13940	10	1	21842757	4200	-27.59	20.05	12	0.05	-697.00	959.00	38800	20240307	-50.44	13920	20231101	38.15	38800	-50.44	20240307	19010	1.16	20240718	38800	-50.44	20240307	13920	38.15	20231101	1.28	N	394280	100	21 억	899445	N	N	1110	N	N
74	20240718	161134	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19370	-680	5	-3.39	5658951770	293535	82.06	19550	19630	19010	26050	14050	20050	19278.49	4.15	-1114	21250	20650	20350	19750	19450	20500	19600	22	6000	100	14430	10	1	21842757	4231	-27.79	20.20	12	1.34	-697.00	959.00	38800	20240307	-50.08	13920	20231101	39.15	38800	-50.08	20240307	19010	1.89	20240718	38800	-50.08	20240307	13920	39.15	20231101	1.27	N	394280	100	21 억	906876	N	N	1110	N	N
75	20240718	151146	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19300	-750	5	-3.74	5444225370	282445	78.96	19550	19630	19010	26050	14050	20050	19275.35	4.15	-1376	21250	20650	20350	19750	19450	20500	19600	22	6000	100	14430	10	1	21842757	4216	-27.69	20.13	12	1.29	-697.00	959.00	38800	20240307	-50.26	13920	20231101	38.65	38800	-50.26	20240307	19010	1.53	20240718	38800	-50.26	20240307	13920	38.65	20231101	1.27	N	394280	100	21 억	906876	N	N	7	N	N
76	20240718	141137	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19200	-850	5	-4.24	4810210740	249572	69.77	19550	19630	19010	26050	14050	20050	19273.84	4.15	-4256	21250	20650	20350	19750	19450	20500	19600	22	6000	100	14430	10	1	21842757	4194	-27.55	20.02	12	1.14	-697.00	959.00	38800	20240307	-50.52	13920	20231101	37.93	38800	-50.52	20240307	19010	1.00	20240718	38800	-50.52	20240307	13920	37.93	20231101	1.27	N	394280	100	21 억	906876	N	N	7	N	N
77	20240718	131137	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19200	-850	5	-4.24	4449802950	230802	64.52	19550	19630	19010	26050	14050	20050	19279.74	4.15	-3510	21250	20650	20350	19750	19450	20500	19600	22	6000	100	14430	10	1	21842757	4194	-27.55	20.02	12	1.06	-697.00	959.00	38800	20240307	-50.52	13920	20231101	37.93	38800	-50.52	20240307	19010	1.00	20240718	38800	-50.52	20240307	13920	37.93	20231101	1.27	N	394280	100	21 억	906876	N	N	7	N	N
78	20240718	121137	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19240	-810	5	-4.04	4163789980	215912	60.36	19550	19630	19010	26050	14050	20050	19284.66	4.15	-5438	21250	20650	20350	19750	19450	20500	19600	22	6000	100	14430	10	1	21842757	4203	-27.60	20.06	12	0.99	-697.00	959.00	38800	20240307	-50.41	13920	20231101	38.22	38800	-50.41	20240307	19010	1.21	20240718	38800	-50.41	20240307	13920	38.22	20231101	1.27	N	394280	100	21 억	906876	N	N	7	N	N
79	20240718	111145	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19200	-850	5	-4.24	3694037230	191435	53.52	19550	19630	19010	26050	14050	20050	19296.56	4.15	-5694	21250	20650	20350	19750	19450	20500	19600	22	6000	100	14430	10	1	21842757	4194	-27.55	20.02	12	0.88	-697.00	959.00	38800	20240307	-50.52	13920	20231101	37.93	38800	-50.52	20240307	19010	1.00	20240718	38800	-50.52	20240307	13920	37.93	20231101	1.27	N	394280	100	21 억	906876	N	N	7	N	N
80	20240718	101147	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19260	-790	5	-3.94	3007747180	155749	43.54	19550	19630	19010	26050	14050	20050	19311.50	4.15	-3446	21250	20650	20350	19750	19450	20500	19600	22	6000	100	14430	10	1	21842757	4207	-27.63	20.08	12	0.71	-697.00	959.00	38800	20240307	-50.36	13920	20231101	38.36	38800	-50.36	20240307	19010	1.32	20240718	38800	-50.36	20240307	13920	38.36	20231101	1.27	N	394280	100	21 억	906876	N	N	7	N	N
81	20240718	091150	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19160	-890	5	-4.44	1593210540	82659	23.11	19550	19600	19010	26050	14050	20050	19274.50	4.15	899	21250	20650	20350	19750	19450	20500	19600	22	6000	100	14430	10	1	21842757	4185	-27.49	19.98	12	0.38	-697.00	959.00	38800	20240307	-50.62	13920	20231101	37.64	38800	-50.62	20240307	19010	0.79	20240718	38800	-50.62	20240307	13920	37.64	20231101	1.27	N	394280	100	21 억	906876	N	N	7	N	N
82	20240717	161237	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20050	-250	5	-1.23	7166106550	350041	91.55	20300	20950	20050	26350	14250	20300	20473.17	4.29	-23062	22166	21232	20616	19682	19066	20925	19375	22	6050	100	14610	50	1	21842757	4379	-28.77	20.91	12	1.60	-697.00	959.00	38800	20240307	-48.32	13920	20231101	44.04	38800	-48.32	20240307	19150	4.70	20240201	38800	-48.32	20240307	13920	44.04	20231101	1.25	N	394280	100	21 억	937929	N	N	7	N	N
83	20240717	151243	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20100	-200	5	-0.99	6963137650	339952	88.91	20300	20950	20050	26350	14250	20300	20482.84	4.29	-23680	22166	21232	20616	19682	19066	20925	19375	22	6050	100	14610	50	1	21842757	4390	-28.84	20.96	12	1.56	-697.00	959.00	38800	20240307	-48.20	13920	20231101	44.40	38800	-48.20	20240307	19150	4.96	20240201	38800	-48.20	20240307	13920	44.40	20231101	1.25	N	394280	100	21 억	937929	N	N	249	N	N
84	20240717	141240	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20350	50	2	0.25	6085762050	296426	77.53	20300	20950	20050	26350	14250	20300	20530.65	4.29	-24424	22166	21232	20616	19682	19066	20925	19375	22	6050	100	14610	50	1	21842757	4445	-29.20	21.22	12	1.36	-697.00	959.00	38800	20240307	-47.55	13920	20231101	46.19	38800	-47.55	20240307	19150	6.27	20240201	38800	-47.55	20240307	13920	46.19	20231101	1.25	N	394280	100	21 억	937929	N	N	249	N	N
85	20240717	131238	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20400	100	2	0.49	5659879150	275465	72.05	20300	20950	20050	26350	14250	20300	20546.85	4.29	-20964	22166	21232	20616	19682	19066	20925	19375	22	6050	100	14610	50	1	21842757	4456	-29.27	21.27	12	1.26	-697.00	959.00	38800	20240307	-47.42	13920	20231101	46.55	38800	-47.42	20240307	19150	6.53	20240201	38800	-47.42	20240307	13920	46.55	20231101	1.25	N	394280	100	21 억	937929	N	N	249	N	N
86	20240717	121239	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20500	200	2	0.99	5334407500	259547	67.88	20300	20950	20050	26350	14250	20300	20553.00	4.29	-19139	22166	21232	20616	19682	19066	20925	19375	22	6050	100	14610	50	1	21842757	4478	-29.41	21.38	12	1.19	-697.00	959.00	38800	20240307	-47.16	13920	20231101	47.27	38800	-47.16	20240307	19150	7.05	20240201	38800	-47.16	20240307	13920	47.27	20231101	1.25	N	394280	100	21 억	937929	N	N	249	N	N
87	20240717	111241	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20300	0	3	0.00	4862672950	236378	61.82	20300	20950	20050	26350	14250	20300	20571.88	4.29	-22180	22166	21232	20616	19682	19066	20925	19375	22	6050	100	14610	50	1	21842757	4434	-29.12	21.17	12	1.08	-697.00	959.00	38800	20240307	-47.68	13920	20231101	45.83	38800	-47.68	20240307	19150	6.01	20240201	38800	-47.68	20240307	13920	45.83	20231101	1.25	N	394280	100	21 억	937929	N	N	249	N	N
88	20240717	101245	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20150	-150	5	-0.74	4334655800	210229	54.98	20300	20950	20050	26350	14250	20300	20619.10	4.29	-19725	22166	21232	20616	19682	19066	20925	19375	22	6050	100	14610	50	1	21842757	4401	-28.91	21.01	12	0.96	-697.00	959.00	38800	20240307	-48.07	13920	20231101	44.76	38800	-48.07	20240307	19150	5.22	20240201	38800	-48.07	20240307	13920	44.76	20231101	1.25	N	394280	100	21 억	937929	N	N	249	N	N
89	20240717	091018	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20200	-100	5	-0.49	267435200	13274	3.47	20300	20350	20050	26350	14250	20300	20144.45	4.29	421	22166	21232	20616	19682	19066	20925	19375	22	6050	100	14610	50	1	21842757	4412	-28.98	21.06	12	0.06	-697.00	959.00	38800	20240307	-47.94	13920	20231101	45.11	38800	-47.94	20240307	19150	5.48	20240201	38800	-47.94	20240307	13920	45.11	20231101	1.25	N	394280	100	21 억	937929	N	N	249	N	N
90	20240716	161242	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20300	-1300	5	-6.02	7706329500	377052	25.90	21550	21550	20000	28050	15150	21600	20435.43	4.40	-21174	25113	23356	21443	19686	17773	24235	20565	22	6450	100	15550	50	1	21842757	4434	-29.12	21.17	12	1.73	-697.00	959.00	38800	20240307	-47.68	13920	20231101	45.83	38800	-47.68	20240307	19150	6.01	20240201	38800	-47.68	20240307	13920	45.83	20231101	1.26	N	394280	100	21 억	961413	N	N	249	N	N
91	20240716	151255	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20350	-1250	5	-5.79	7401134500	362048	24.87	21550	21550	20000	28050	15150	21600	20439.06	4.40	-22915	25113	23356	21443	19686	17773	24235	20565	22	6450	100	15550	50	1	21842757	4445	-29.20	21.22	12	1.66	-697.00	959.00	38800	20240307	-47.55	13920	20231101	46.19	38800	-47.55	20240307	19150	6.27	20240201	38800	-47.55	20240307	13920	46.19	20231101	1.26	N	394280	100	21 억	961413	N	N	1949	N	N
92	20240716	141250	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20350	-1250	5	-5.79	6850881650	335041	23.01	21550	21550	20000	28050	15150	21600	20444.29	4.40	-20683	25113	23356	21443	19686	17773	24235	20565	22	6450	100	15550	50	1	21842757	4445	-29.20	21.22	12	1.53	-697.00	959.00	38800	20240307	-47.55	13920	20231101	46.19	38800	-47.55	20240307	19150	6.27	20240201	38800	-47.55	20240307	13920	46.19	20231101	1.26	N	394280	100	21 억	961413	N	N	1949	N	N
93	20240716	131251	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20250	-1350	5	-6.25	6177161350	301849	20.73	21550	21550	20000	28050	15150	21600	20460.46	4.40	-21509	25113	23356	21443	19686	17773	24235	20565	22	6450	100	15550	50	1	21842757	4423	-29.05	21.12	12	1.38	-697.00	959.00	38800	20240307	-47.81	13920	20231101	45.47	38800	-47.81	20240307	19150	5.74	20240201	38800	-47.81	20240307	13920	45.47	20231101	1.26	N	394280	100	21 억	961413	N	N	1949	N	N
94	20240716	121247	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20200	-1400	5	-6.48	5401626100	263368	18.09	21550	21550	20000	28050	15150	21600	20505.46	4.40	-16160	25113	23356	21443	19686	17773	24235	20565	22	6450	100	15550	50	1	21842757	4412	-28.98	21.06	12	1.21	-697.00	959.00	38800	20240307	-47.94	13920	20231101	45.11	38800	-47.94	20240307	19150	5.48	20240201	38800	-47.94	20240307	13920	45.11	20231101	1.26	N	394280	100	21 억	961413	N	N	1949	N	N
95	20240716	111250	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20250	-1350	5	-6.25	4926396250	239829	16.47	21550	21550	20000	28050	15150	21600	20536.65	4.40	-16501	25113	23356	21443	19686	17773	24235	20565	22	6450	100	15550	50	1	21842757	4423	-29.05	21.12	12	1.10	-697.00	959.00	38800	20240307	-47.81	13920	20231101	45.47	38800	-47.81	20240307	19150	5.74	20240201	38800	-47.81	20240307	13920	45.47	20231101	1.26	N	394280	100	21 억	961413	N	N	1949	N	N
96	20240716	101249	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20350	-1250	5	-5.79	3292986700	158881	10.91	21550	21550	20300	28050	15150	21600	20720.33	4.40	-12371	25113	23356	21443	19686	17773	24235	20565	22	6450	100	15550	50	1	21842757	4445	-29.20	21.22	12	0.73	-697.00	959.00	38800	20240307	-47.55	13920	20231101	46.19	38800	-47.55	20240307	19150	6.27	20240201	38800	-47.55	20240307	13920	46.19	20231101	1.26	N	394280	100	21 억	961413	N	N	1949	N	N
97	20240716	091247	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21000	-600	5	-2.78	1168280300	55473	3.81	21550	21550	20750	28050	15150	21600	21049.98	4.40	2461	25113	23356	21443	19686	17773	24235	20565	22	6450	100	15550	50	1	21842757	4587	-30.13	21.90	12	0.25	-697.00	959.00	38800	20240307	-45.88	13920	20231101	50.86	38800	-45.88	20240307	19150	9.66	20240201	38800	-45.88	20240307	13920	50.86	20231101	1.26	N	394280	100	21 억	961413	N	N	1949	N	N
98	20240715	161228	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21600	1400	2	6.93	31103340500	1447407	601.18	20350	23200	19530	26250	14150	20200	21488.74	4.26	23198	21033	20616	20333	19916	19633	20475	19775	22	6050	100	14540	50	1	21842757	4718	-30.99	22.52	12	6.63	-697.00	959.00	38800	20240307	-44.33	13920	20231101	55.17	38800	-44.33	20240307	19150	12.79	20240201	38800	-44.33	20240307	13920	55.17	20231101	1.28	N	394280	100	21 억	929633	N	N	1947	N	N
99	20240715	151237	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21500	1300	2	6.44	30141737150	1402796	582.65	20350	23200	19530	26250	14150	20200	21486.94	4.26	19387	21033	20616	20333	19916	19633	20475	19775	22	6050	100	14540	50	1	21842757	4696	-30.85	22.42	12	6.42	-697.00	959.00	38800	20240307	-44.59	13920	20231101	54.45	38800	-44.59	20240307	19150	12.27	20240201	38800	-44.59	20240307	13920	54.45	20231101	1.28	N	394280	100	21 억	929633	N	N	1204	N	N
100	20240715	141233	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21000	800	2	3.96	10900757700	535033	222.22	20350	21600	19530	26250	14150	20200	20374.01	4.26	117	21033	20616	20333	19916	19633	20475	19775	22	6050	100	14540	50	1	21842757	4587	-30.13	21.90	12	2.45	-697.00	959.00	38800	20240307	-45.88	13920	20231101	50.86	38800	-45.88	20240307	19150	9.66	20240201	38800	-45.88	20240307	13920	50.86	20231101	1.28	N	394280	100	21 억	929633	N	N	1204	N	N
101	20240715	131236	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19820	-380	5	-1.88	4319431180	218909	90.92	20350	20400	19530	26250	14150	20200	19731.53	4.26	21535	21033	20616	20333	19916	19633	20475	19775	22	6050	100	14540	10	1	21842757	4329	-28.44	20.67	12	1.00	-697.00	959.00	38800	20240307	-48.92	13920	20231101	42.39	38800	-48.92	20240307	19150	3.50	20240201	38800	-48.92	20240307	13920	42.39	20231101	1.28	N	394280	100	21 억	929633	N	N	1204	N	N
102	20240715	121234	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19780	-420	5	-2.08	3721200380	188762	78.40	20350	20400	19530	26250	14150	20200	19713.60	4.26	10371	21033	20616	20333	19916	19633	20475	19775	22	6050	100	14540	10	1	21842757	4320	-28.38	20.63	12	0.86	-697.00	959.00	38800	20240307	-49.02	13920	20231101	42.10	38800	-49.02	20240307	19150	3.29	20240201	38800	-49.02	20240307	13920	42.10	20231101	1.28	N	394280	100	21 억	929633	N	N	1204	N	N
103	20240715	111234	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19580	-620	5	-3.07	3110012630	157631	65.47	20350	20400	19540	26250	14150	20200	19729.57	4.26	-6021	21033	20616	20333	19916	19633	20475	19775	22	6050	100	14540	10	1	21842757	4277	-28.09	20.42	12	0.72	-697.00	959.00	38800	20240307	-49.54	13920	20231101	40.66	38800	-49.54	20240307	19150	2.25	20240201	38800	-49.54	20240307	13920	40.66	20231101	1.28	N	394280	100	21 억	929633	N	N	1204	N	N
104	20240715	101233	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19700	-500	5	-2.48	2012904620	101673	42.23	20350	20400	19660	26250	14150	20200	19797.65	4.26	-6967	21033	20616	20333	19916	19633	20475	19775	22	6050	100	14540	10	1	21842757	4303	-28.26	20.54	12	0.47	-697.00	959.00	38800	20240307	-49.23	13920	20231101	41.52	38800	-49.23	20240307	19150	2.87	20240201	38800	-49.23	20240307	13920	41.52	20231101	1.28	N	394280	100	21 억	929633	N	N	1204	N	N
105	20240715	091234	57	100.00	KSQ150	출판.매체	N	N	N	N	N	19840	-360	5	-1.78	594226650	29701	12.34	20350	20400	19810	26250	14150	20200	20006.66	4.26	-7272	21033	20616	20333	19916	19633	20475	19775	22	6050	100	14540	10	1	21842757	4334	-28.46	20.69	12	0.14	-697.00	959.00	38800	20240307	-48.87	13920	20231101	42.53	38800	-48.87	20240307	19150	3.60	20240201	38800	-48.87	20240307	13920	42.53	20231101	1.28	N	394280	100	21 억	929633	N	N	1204	N	N
106	20240712	161224	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20200	-750	5	-3.58	4849697500	239061	134.90	20500	20750	20050	27200	14700	20950	20286.73	4.26	-4901	22050	21500	21150	20600	20250	21325	20425	22	6250	100	15080	50	1	21842757	4412	-28.98	21.06	12	1.09	-697.00	959.00	38800	20240307	-47.94	13920	20231101	45.11	38800	-47.94	20240307	19150	5.48	20240201	38800	-47.94	20240307	13920	45.11	20231101	1.27	N	394280	100	21 억	930225	N	N	1204	N	N
107	20240712	151232	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20150	-800	5	-3.82	4721212000	232696	131.30	20500	20750	20050	27200	14700	20950	20289.14	4.26	-3876	22050	21500	21150	20600	20250	21325	20425	22	6250	100	15080	50	1	21842757	4401	-28.91	21.01	12	1.07	-697.00	959.00	38800	20240307	-48.07	13920	20231101	44.76	38800	-48.07	20240307	19150	5.22	20240201	38800	-48.07	20240307	13920	44.76	20231101	1.27	N	394280	100	21 억	930225	N	N	2138	N	N
108	20240712	141235	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20150	-800	5	-3.82	3780159750	185918	104.91	20500	20750	20150	27200	14700	20950	20332.35	4.26	-7029	22050	21500	21150	20600	20250	21325	20425	22	6250	100	15080	50	1	21842757	4401	-28.91	21.01	12	0.85	-697.00	959.00	38800	20240307	-48.07	13920	20231101	44.76	38800	-48.07	20240307	19150	5.22	20240201	38800	-48.07	20240307	13920	44.76	20231101	1.27	N	394280	100	21 억	930225	N	N	2138	N	N
109	20240712	131230	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20200	-750	5	-3.58	3299475550	162098	91.47	20500	20750	20150	27200	14700	20950	20354.76	4.26	-2556	22050	21500	21150	20600	20250	21325	20425	22	6250	100	15080	50	1	21842757	4412	-28.98	21.06	12	0.74	-697.00	959.00	38800	20240307	-47.94	13920	20231101	45.11	38800	-47.94	20240307	19150	5.48	20240201	38800	-47.94	20240307	13920	45.11	20231101	1.27	N	394280	100	21 억	930225	N	N	2138	N	N
110	20240712	121231	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20200	-750	5	-3.58	2835140300	139126	78.50	20500	20750	20200	27200	14700	20950	20378.16	4.26	1629	22050	21500	21150	20600	20250	21325	20425	22	6250	100	15080	50	1	21842757	4412	-28.98	21.06	12	0.64	-697.00	959.00	38800	20240307	-47.94	13920	20231101	45.11	38800	-47.94	20240307	19150	5.48	20240201	38800	-47.94	20240307	13920	45.11	20231101	1.27	N	394280	100	21 억	930225	N	N	2138	N	N
111	20240712	111227	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20400	-550	5	-2.63	1686698750	82429	46.51	20500	20750	20300	27200	14700	20950	20462.35	4.26	899	22050	21500	21150	20600	20250	21325	20425	22	6250	100	15080	50	1	21842757	4456	-29.27	21.27	12	0.38	-697.00	959.00	38800	20240307	-47.42	13920	20231101	46.55	38800	-47.42	20240307	19150	6.53	20240201	38800	-47.42	20240307	13920	46.55	20231101	1.27	N	394280	100	21 억	930225	N	N	2138	N	N
112	20240712	101229	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20450	-500	5	-2.39	1152049350	56209	31.72	20500	20750	20300	27200	14700	20950	20495.70	4.26	164	22050	21500	21150	20600	20250	21325	20425	22	6250	100	15080	50	1	21842757	4467	-29.34	21.32	12	0.26	-697.00	959.00	38800	20240307	-47.29	13920	20231101	46.91	38800	-47.29	20240307	19150	6.79	20240201	38800	-47.29	20240307	13920	46.91	20231101	1.27	N	394280	100	21 억	930225	N	N	2138	N	N
113	20240712	091226	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20650	-300	5	-1.43	347832650	16942	9.56	20500	20750	20400	27200	14700	20950	20530.42	4.26	4016	22050	21500	21150	20600	20250	21325	20425	22	6250	100	15080	50	1	21842757	4511	-29.63	21.53	12	0.08	-697.00	959.00	38800	20240307	-46.78	13920	20231101	48.35	38800	-46.78	20240307	19150	7.83	20240201	38800	-46.78	20240307	13920	48.35	20231101	1.27	N	394280	100	21 억	930225	N	N	2138	N	N
114	20240711	161220	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20950	-350	5	-1.64	3720431000	175797	88.81	21500	21700	20800	27650	14950	21300	21164.17	4.18	17623	22466	21882	21516	20932	20566	21700	20750	22	6350	100	15330	50	1	21842757	4576	-30.06	21.85	12	0.80	-697.00	959.00	38800	20240307	-46.01	13920	20231101	50.50	38800	-46.01	20240307	19150	9.40	20240201	38800	-46.01	20240307	13920	50.50	20231101	1.26	N	394280	100	21 억	912480	N	N	2138	N	N
115	20240711	151227	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20900	-400	5	-1.88	3558714250	168072	84.91	21500	21700	20800	27650	14950	21300	21173.75	4.18	16762	22466	21882	21516	20932	20566	21700	20750	22	6350	100	15330	50	1	21842757	4565	-29.99	21.79	12	0.77	-697.00	959.00	38800	20240307	-46.13	13920	20231101	50.14	38800	-46.13	20240307	19150	9.14	20240201	38800	-46.13	20240307	13920	50.14	20231101	1.26	N	394280	100	21 억	912480	N	N	2562	N	N
116	20240711	141228	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20950	-350	5	-1.64	2814498050	132471	66.92	21500	21700	20800	27650	14950	21300	21246.14	4.18	14490	22466	21882	21516	20932	20566	21700	20750	22	6350	100	15330	50	1	21842757	4576	-30.06	21.85	12	0.61	-697.00	959.00	38800	20240307	-46.01	13920	20231101	50.50	38800	-46.01	20240307	19150	9.40	20240201	38800	-46.01	20240307	13920	50.50	20231101	1.26	N	394280	100	21 억	912480	N	N	2562	N	N
117	20240711	131226	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21200	-100	5	-0.47	1827800100	85401	43.14	21500	21700	21200	27650	14950	21300	21402.56	4.18	9000	22466	21882	21516	20932	20566	21700	20750	22	6350	100	15330	50	1	21842757	4631	-30.42	22.11	12	0.39	-697.00	959.00	38800	20240307	-45.36	13920	20231101	52.30	38800	-45.36	20240307	19150	10.70	20240201	38800	-45.36	20240307	13920	52.30	20231101	1.26	N	394280	100	21 억	912480	N	N	2562	N	N
118	20240711	121224	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21300	0	3	0.00	1621772350	75707	38.25	21500	21700	21250	27650	14950	21300	21421.70	4.18	9665	22466	21882	21516	20932	20566	21700	20750	22	6350	100	15330	50	1	21842757	4653	-30.56	22.21	12	0.35	-697.00	959.00	38800	20240307	-45.10	13920	20231101	53.02	38800	-45.10	20240307	19150	11.23	20240201	38800	-45.10	20240307	13920	53.02	20231101	1.26	N	394280	100	21 억	912480	N	N	2562	N	N
119	20240711	111221	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21400	100	2	0.47	1291847900	60227	30.43	21500	21700	21300	27650	14950	21300	21449.65	4.18	8689	22466	21882	21516	20932	20566	21700	20750	22	6350	100	15330	50	1	21842757	4674	-30.70	22.31	12	0.28	-697.00	959.00	38800	20240307	-44.85	13920	20231101	53.74	38800	-44.85	20240307	19150	11.75	20240201	38800	-44.85	20240307	13920	53.74	20231101	1.26	N	394280	100	21 억	912480	N	N	2562	N	N
120	20240711	101223	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21400	100	2	0.47	958222700	44610	22.54	21500	21700	21300	27650	14950	21300	21480.00	4.18	7323	22466	21882	21516	20932	20566	21700	20750	22	6350	100	15330	50	1	21842757	4674	-30.70	22.31	12	0.20	-697.00	959.00	38800	20240307	-44.85	13920	20231101	53.74	38800	-44.85	20240307	19150	11.75	20240201	38800	-44.85	20240307	13920	53.74	20231101	1.26	N	394280	100	21 억	912480	N	N	2562	N	N
121	20240711	091221	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21600	300	2	1.41	348156450	16142	8.15	21500	21700	21400	27650	14950	21300	21568.36	4.18	3019	22466	21882	21516	20932	20566	21700	20750	22	6350	100	15330	50	1	21842757	4718	-30.99	22.52	12	0.07	-697.00	959.00	38800	20240307	-44.33	13920	20231101	55.17	38800	-44.33	20240307	19150	12.79	20240201	38800	-44.33	20240307	13920	55.17	20231101	1.26	N	394280	100	21 억	912480	N	N	2562	N	N
122	20240710	161214	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21300	-850	5	-3.84	4204430900	195638	73.53	22100	22100	21150	28750	15550	22150	21490.89	4.29	-30900	22483	22316	21983	21816	21483	22400	21900	22	6600	100	15940	50	1	21842757	4653	-30.56	22.21	12	0.90	-697.00	959.00	38800	20240307	-45.10	13920	20231101	53.02	38800	-45.10	20240307	19150	11.23	20240201	38800	-45.10	20240307	13920	53.02	20231101	1.27	N	394280	100	21 억	938106	N	N	2562	N	N
123	20240710	151220	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21400	-750	5	-3.39	3972633650	184743	69.43	22100	22100	21150	28750	15550	22150	21503.39	4.29	-29095	22483	22316	21983	21816	21483	22400	21900	22	6600	100	15940	50	1	21842757	4674	-30.70	22.31	12	0.85	-697.00	959.00	38800	20240307	-44.85	13920	20231101	53.74	38800	-44.85	20240307	19150	11.75	20240201	38800	-44.85	20240307	13920	53.74	20231101	1.27	N	394280	100	21 억	938106	N	N	5167	N	N
124	20240710	141221	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21400	-750	5	-3.39	3002545400	139170	52.30	22100	22100	21400	28750	15550	22150	21574.45	4.29	-31230	22483	22316	21983	21816	21483	22400	21900	22	6600	100	15940	50	1	21842757	4674	-30.70	22.31	12	0.64	-697.00	959.00	38800	20240307	-44.85	13920	20231101	53.74	38800	-44.85	20240307	19150	11.75	20240201	38800	-44.85	20240307	13920	53.74	20231101	1.27	N	394280	100	21 억	938106	N	N	5167	N	N
125	20240710	131219	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21550	-600	5	-2.71	2453820400	113603	42.70	22100	22100	21400	28750	15550	22150	21599.72	4.29	-28731	22483	22316	21983	21816	21483	22400	21900	22	6600	100	15940	50	1	21842757	4707	-30.92	22.47	12	0.52	-697.00	959.00	38800	20240307	-44.46	13920	20231101	54.81	38800	-44.46	20240307	19150	12.53	20240201	38800	-44.46	20240307	13920	54.81	20231101	1.27	N	394280	100	21 억	938106	N	N	5167	N	N
126	20240710	121216	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21500	-650	5	-2.93	2234947650	103436	38.87	22100	22100	21400	28750	15550	22150	21606.80	4.29	-27924	22483	22316	21983	21816	21483	22400	21900	22	6600	100	15940	50	1	21842757	4696	-30.85	22.42	12	0.47	-697.00	959.00	38800	20240307	-44.59	13920	20231101	54.45	38800	-44.59	20240307	19150	12.27	20240201	38800	-44.59	20240307	13920	54.45	20231101	1.27	N	394280	100	21 억	938106	N	N	5167	N	N
127	20240710	111218	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21500	-650	5	-2.93	1672123900	77242	29.03	22100	22100	21500	28750	15550	22150	21647.53	4.29	-17565	22483	22316	21983	21816	21483	22400	21900	22	6600	100	15940	50	1	21842757	4696	-30.85	22.42	12	0.35	-697.00	959.00	38800	20240307	-44.59	13920	20231101	54.45	38800	-44.59	20240307	19150	12.27	20240201	38800	-44.59	20240307	13920	54.45	20231101	1.27	N	394280	100	21 억	938106	N	N	5167	N	N
128	20240710	101214	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21650	-500	5	-2.26	1136449500	52421	19.70	22100	22100	21500	28750	15550	22150	21678.83	4.29	-13489	22483	22316	21983	21816	21483	22400	21900	22	6600	100	15940	50	1	21842757	4729	-31.06	22.58	12	0.24	-697.00	959.00	38800	20240307	-44.20	13920	20231101	55.53	38800	-44.20	20240307	19150	13.05	20240201	38800	-44.20	20240307	13920	55.53	20231101	1.27	N	394280	100	21 억	938106	N	N	5167	N	N
129	20240710	091220	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21550	-600	5	-2.71	550031750	25331	9.52	22100	22100	21550	28750	15550	22150	21712.92	4.29	-9911	22483	22316	21983	21816	21483	22400	21900	22	6600	100	15940	50	1	21842757	4707	-30.92	22.47	12	0.12	-697.00	959.00	38800	20240307	-44.46	13920	20231101	54.81	38800	-44.46	20240307	19150	12.53	20240201	38800	-44.46	20240307	13920	54.81	20231101	1.27	N	394280	100	21 억	938106	N	N	5167	N	N
130	20240709	161211	57	100.00	KSQ150	출판.매체	N	N	N	N	N	22150	400	2	1.84	5783426100	263920	141.98	22000	22150	21650	28250	15250	21750	21911.77	4.19	21084	22416	22082	21616	21282	20816	22250	21450	22	6500	100	15660	50	1	21842757	4838	-31.78	23.10	12	1.21	-697.00	959.00	38800	20240307	-42.91	13920	20231101	59.12	38800	-42.91	20240307	19150	15.67	20240201	38800	-42.91	20240307	13920	59.12	20231101	1.28	N	394280	100	21 억	915713	N	N	5167	N	N
131	20240709	151218	57	100.00	KSQ150	출판.매체	N	N	N	N	N	22100	350	2	1.61	5382961800	245807	132.24	22000	22150	21650	28250	15250	21750	21899.16	4.19	22863	22416	22082	21616	21282	20816	22250	21450	22	6500	100	15660	50	1	21842757	4827	-31.71	23.04	12	1.13	-697.00	959.00	38800	20240307	-43.04	13920	20231101	58.76	38800	-43.04	20240307	19150	15.40	20240201	38800	-43.04	20240307	13920	58.76	20231101	1.28	N	394280	100	21 억	915713	N	N	6444	N	N
132	20240709	141218	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21900	150	2	0.69	4380583350	200162	107.68	22000	22150	21650	28250	15250	21750	21885.22	4.19	18601	22416	22082	21616	21282	20816	22250	21450	22	6500	100	15660	50	1	21842757	4784	-31.42	22.84	12	0.92	-697.00	959.00	38800	20240307	-43.56	13920	20231101	57.33	38800	-43.56	20240307	19150	14.36	20240201	38800	-43.56	20240307	13920	57.33	20231101	1.28	N	394280	100	21 억	915713	N	N	6444	N	N
133	20240709	131222	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21900	150	2	0.69	3373685200	154301	83.01	22000	22050	21650	28250	15250	21750	21864.34	4.19	5254	22416	22082	21616	21282	20816	22250	21450	22	6500	100	15660	50	1	21842757	4784	-31.42	22.84	12	0.71	-697.00	959.00	38800	20240307	-43.56	13920	20231101	57.33	38800	-43.56	20240307	19150	14.36	20240201	38800	-43.56	20240307	13920	57.33	20231101	1.28	N	394280	100	21 억	915713	N	N	6444	N	N
134	20240709	121223	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21850	100	2	0.46	3083968050	141050	75.88	22000	22050	21650	28250	15250	21750	21864.39	4.19	2462	22416	22082	21616	21282	20816	22250	21450	22	6500	100	15660	50	1	21842757	4773	-31.35	22.78	12	0.65	-697.00	959.00	38800	20240307	-43.69	13920	20231101	56.97	38800	-43.69	20240307	19150	14.10	20240201	38800	-43.69	20240307	13920	56.97	20231101	1.28	N	394280	100	21 억	915713	N	N	6444	N	N
135	20240709	111223	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21900	150	2	0.69	2611247650	119486	64.28	22000	22050	21650	28250	15250	21750	21854.04	4.19	-3526	22416	22082	21616	21282	20816	22250	21450	22	6500	100	15660	50	1	21842757	4784	-31.42	22.84	12	0.55	-697.00	959.00	38800	20240307	-43.56	13920	20231101	57.33	38800	-43.56	20240307	19150	14.36	20240201	38800	-43.56	20240307	13920	57.33	20231101	1.28	N	394280	100	21 억	915713	N	N	6444	N	N
136	20240709	101218	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21700	-50	5	-0.23	1965953950	89903	48.37	22000	22050	21650	28250	15250	21750	21867.55	4.19	-9871	22416	22082	21616	21282	20816	22250	21450	22	6500	100	15660	50	1	21842757	4740	-31.13	22.63	12	0.41	-697.00	959.00	38800	20240307	-44.07	13920	20231101	55.89	38800	-44.07	20240307	19150	13.32	20240201	38800	-44.07	20240307	13920	55.89	20231101	1.28	N	394280	100	21 억	915713	N	N	6444	N	N
137	20240709	091216	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21900	150	2	0.69	478221300	21930	11.80	22000	22000	21650	28250	15250	21750	21806.82	4.19	-6678	22416	22082	21616	21282	20816	22250	21450	22	6500	100	15660	50	1	21842757	4784	-31.42	22.84	12	0.10	-697.00	959.00	38800	20240307	-43.56	13920	20231101	57.33	38800	-43.56	20240307	19150	14.36	20240201	38800	-43.56	20240307	13920	57.33	20231101	1.28	N	394280	100	21 억	915713	N	N	6444	N	N
138	20240708	161208	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21750	150	2	0.69	4006000100	184526	61.25	21350	21950	21150	28050	15150	21600	21709.35	4.17	45681	22433	22016	21483	21066	20533	22225	21275	22	6450	100	15550	50	1	21842757	4751	-31.21	22.68	12	0.84	-697.00	959.00	38800	20240307	-43.94	13920	20231101	56.25	38800	-43.94	20240307	19150	13.58	20240201	38800	-43.94	20240307	13920	56.25	20231101	1.27	N	394280	100	21 억	911364	N	N	6444	N	N
139	20240708	151210	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21700	100	2	0.46	3733988650	171985	57.08	21350	21950	21150	28050	15150	21600	21711.15	4.17	45346	22433	22016	21483	21066	20533	22225	21275	22	6450	100	15550	50	1	21842757	4740	-31.13	22.63	12	0.79	-697.00	959.00	38800	20240307	-44.07	13920	20231101	55.89	38800	-44.07	20240307	19150	13.32	20240201	38800	-44.07	20240307	13920	55.89	20231101	1.27	N	394280	100	21 억	911364	N	N	1959	N	N
140	20240708	141213	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21700	100	2	0.46	3237505250	149115	49.49	21350	21950	21150	28050	15150	21600	21711.49	4.17	40312	22433	22016	21483	21066	20533	22225	21275	22	6450	100	15550	50	1	21842757	4740	-31.13	22.63	12	0.68	-697.00	959.00	38800	20240307	-44.07	13920	20231101	55.89	38800	-44.07	20240307	19150	13.32	20240201	38800	-44.07	20240307	13920	55.89	20231101	1.27	N	394280	100	21 억	911364	N	N	1959	N	N
141	20240708	131208	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21700	100	2	0.46	3039317350	139985	46.46	21350	21950	21150	28050	15150	21600	21711.77	4.17	38488	22433	22016	21483	21066	20533	22225	21275	22	6450	100	15550	50	1	21842757	4740	-31.13	22.63	12	0.64	-697.00	959.00	38800	20240307	-44.07	13920	20231101	55.89	38800	-44.07	20240307	19150	13.32	20240201	38800	-44.07	20240307	13920	55.89	20231101	1.27	N	394280	100	21 억	911364	N	N	1959	N	N
142	20240708	121210	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21650	50	2	0.23	2782142800	128117	42.52	21350	21950	21150	28050	15150	21600	21715.68	4.17	36312	22433	22016	21483	21066	20533	22225	21275	22	6450	100	15550	50	1	21842757	4729	-31.06	22.58	12	0.59	-697.00	959.00	38800	20240307	-44.20	13920	20231101	55.53	38800	-44.20	20240307	19150	13.05	20240201	38800	-44.20	20240307	13920	55.53	20231101	1.27	N	394280	100	21 억	911364	N	N	1959	N	N
143	20240708	111208	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21800	200	2	0.93	2534760100	116732	38.74	21350	21950	21150	28050	15150	21600	21714.39	4.17	33574	22433	22016	21483	21066	20533	22225	21275	22	6450	100	15550	50	1	21842757	4762	-31.28	22.73	12	0.53	-697.00	959.00	38800	20240307	-43.81	13920	20231101	56.61	38800	-43.81	20240307	19150	13.84	20240201	38800	-43.81	20240307	13920	56.61	20231101	1.27	N	394280	100	21 억	911364	N	N	1959	N	N
144	20240708	101207	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21650	50	2	0.23	1547990300	71422	23.71	21350	21900	21150	28050	15150	21600	21673.90	4.17	14904	22433	22016	21483	21066	20533	22225	21275	22	6450	100	15550	50	1	21842757	4729	-31.06	22.58	12	0.33	-697.00	959.00	38800	20240307	-44.20	13920	20231101	55.53	38800	-44.20	20240307	19150	13.05	20240201	38800	-44.20	20240307	13920	55.53	20231101	1.27	N	394280	100	21 억	911364	N	N	1959	N	N
145	20240708	091207	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21600	0	3	0.00	310957550	14577	4.84	21350	21600	21150	28050	15150	21600	21331.37	4.17	3612	22433	22016	21483	21066	20533	22225	21275	22	6450	100	15550	50	1	21842757	4718	-30.99	22.52	12	0.07	-697.00	959.00	38800	20240307	-44.33	13920	20231101	55.17	38800	-44.33	20240307	19150	12.79	20240201	38800	-44.33	20240307	13920	55.17	20231101	1.27	N	394280	100	21 억	911364	N	N	1959	N	N
146	20240705	161201	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21600	200	2	0.93	6406330100	297416	112.95	21500	21900	20950	27800	15000	21400	21539.93	4.25	13322	22233	21816	21233	20816	20233	22025	21025	22	6400	100	15400	50	1	21842757	4718	-30.99	22.52	12	1.36	-697.00	959.00	38800	20240307	-44.33	13920	20231101	55.17	38800	-44.33	20240307	19150	12.79	20240201	38800	-44.33	20240307	13920	55.17	20231101	1.29	N	394280	100	21 억	927507	N	N	1959	N	N
147	20240705	151205	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21550	150	2	0.70	6214143500	288514	109.57	21500	21900	20950	27800	15000	21400	21538.45	4.25	13723	22233	21816	21233	20816	20233	22025	21025	22	6400	100	15400	50	1	21842757	4707	-30.92	22.47	12	1.32	-697.00	959.00	38800	20240307	-44.46	13920	20231101	54.81	38800	-44.46	20240307	19150	12.53	20240201	38800	-44.46	20240307	13920	54.81	20231101	1.29	N	394280	100	21 억	927507	N	N	100	N	N
148	20240705	141207	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21600	200	2	0.93	5814572600	269990	102.53	21500	21900	20950	27800	15000	21400	21536.25	4.25	14873	22233	21816	21233	20816	20233	22025	21025	22	6400	100	15400	50	1	21842757	4718	-30.99	22.52	12	1.24	-697.00	959.00	38800	20240307	-44.33	13920	20231101	55.17	38800	-44.33	20240307	19150	12.79	20240201	38800	-44.33	20240307	13920	55.17	20231101	1.29	N	394280	100	21 억	927507	N	N	100	N	N
149	20240705	131204	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21700	300	2	1.40	5320976050	247266	93.90	21500	21900	20950	27800	15000	21400	21519.24	4.25	10175	22233	21816	21233	20816	20233	22025	21025	22	6400	100	15400	50	1	21842757	4740	-31.13	22.63	12	1.13	-697.00	959.00	38800	20240307	-44.07	13920	20231101	55.89	38800	-44.07	20240307	19150	13.32	20240201	38800	-44.07	20240307	13920	55.89	20231101	1.29	N	394280	100	21 억	927507	N	N	100	N	N
150	20240705	121205	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21800	400	2	1.87	4948783250	230103	87.38	21500	21900	20950	27800	15000	21400	21506.82	4.25	4739	22233	21816	21233	20816	20233	22025	21025	22	6400	100	15400	50	1	21842757	4762	-31.28	22.73	12	1.05	-697.00	959.00	38800	20240307	-43.81	13920	20231101	56.61	38800	-43.81	20240307	19150	13.84	20240201	38800	-43.81	20240307	13920	56.61	20231101	1.29	N	394280	100	21 억	927507	N	N	100	N	N
151	20240705	111202	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21500	100	2	0.47	3697185850	172513	65.51	21500	21800	20950	27800	15000	21400	21431.35	4.25	-24590	22233	21816	21233	20816	20233	22025	21025	22	6400	100	15400	50	1	21842757	4696	-30.85	22.42	12	0.79	-697.00	959.00	38800	20240307	-44.59	13920	20231101	54.45	38800	-44.59	20240307	19150	12.27	20240201	38800	-44.59	20240307	13920	54.45	20231101	1.29	N	394280	100	21 억	927507	N	N	100	N	N
152	20240705	101201	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21200	-200	5	-0.93	3018021500	140819	53.48	21500	21800	20950	27800	15000	21400	21431.92	4.25	-32975	22233	21816	21233	20816	20233	22025	21025	22	6400	100	15400	50	1	21842757	4631	-30.42	22.11	12	0.64	-697.00	959.00	38800	20240307	-45.36	13920	20231101	52.30	38800	-45.36	20240307	19150	10.70	20240201	38800	-45.36	20240307	13920	52.30	20231101	1.29	N	394280	100	21 억	927507	N	N	100	N	N
153	20240705	091204	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21100	-300	5	-1.40	472597450	22287	8.46	21500	21550	20950	27800	15000	21400	21205.07	4.25	-3939	22233	21816	21233	20816	20233	22025	21025	22	6400	100	15400	50	1	21842757	4609	-30.27	22.00	12	0.10	-697.00	959.00	38800	20240307	-45.62	13920	20231101	51.58	38800	-45.62	20240307	19150	10.18	20240201	38800	-45.62	20240307	13920	51.58	20231101	1.29	N	394280	100	21 억	927507	N	N	100	N	N
154	20240704	161157	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21400	1000	2	4.90	5446106500	256804	128.51	20800	21650	20650	26500	14300	20400	21205.85	4.00	50972	21500	20950	20600	20050	19700	20775	19875	22	6100	100	14680	50	1	21842757	4674	-30.70	22.31	12	1.18	-697.00	959.00	38800	20240307	-44.85	13920	20231101	53.74	38800	-44.85	20240307	19150	11.75	20240201	38800	-44.85	20240307	13920	53.74	20231101	1.30	N	394280	100	21 억	873884	N	N	100	N	N
155	20240704	151202	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21300	900	2	4.41	5236544000	246999	123.61	20800	21650	20650	26500	14300	20400	21200.67	4.00	50953	21500	20950	20600	20050	19700	20775	19875	22	6100	100	14680	50	1	21842757	4653	-30.56	22.21	12	1.13	-697.00	959.00	38800	20240307	-45.10	13920	20231101	53.02	38800	-45.10	20240307	19150	11.23	20240201	38800	-45.10	20240307	13920	53.02	20231101	1.30	N	394280	100	21 억	873884	N	N	280	N	N
156	20240704	141200	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21400	1000	2	4.90	4730627000	223320	111.76	20800	21650	20650	26500	14300	20400	21183.18	4.00	52075	21500	20950	20600	20050	19700	20775	19875	22	6100	100	14680	50	1	21842757	4674	-30.70	22.31	12	1.02	-697.00	959.00	38800	20240307	-44.85	13920	20231101	53.74	38800	-44.85	20240307	19150	11.75	20240201	38800	-44.85	20240307	13920	53.74	20231101	1.30	N	394280	100	21 억	873884	N	N	280	N	N
157	20240704	131200	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21100	700	2	3.43	3889399350	183772	91.97	20800	21650	20650	26500	14300	20400	21164.27	4.00	35326	21500	20950	20600	20050	19700	20775	19875	22	6100	100	14680	50	1	21842757	4609	-30.27	22.00	12	0.84	-697.00	959.00	38800	20240307	-45.62	13920	20231101	51.58	38800	-45.62	20240307	19150	10.18	20240201	38800	-45.62	20240307	13920	51.58	20231101	1.30	N	394280	100	21 억	873884	N	N	280	N	N
158	20240704	121200	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21000	600	2	2.94	3598557500	169948	85.05	20800	21650	20650	26500	14300	20400	21174.46	4.00	36032	21500	20950	20600	20050	19700	20775	19875	22	6100	100	14680	50	1	21842757	4587	-30.13	21.90	12	0.78	-697.00	959.00	38800	20240307	-45.88	13920	20231101	50.86	38800	-45.88	20240307	19150	9.66	20240201	38800	-45.88	20240307	13920	50.86	20231101	1.30	N	394280	100	21 억	873884	N	N	280	N	N
159	20240704	111158	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21050	650	2	3.19	3205922150	151277	75.70	20800	21650	20650	26500	14300	20400	21192.40	4.00	30753	21500	20950	20600	20050	19700	20775	19875	22	6100	100	14680	50	1	21842757	4598	-30.20	21.95	12	0.69	-697.00	959.00	38800	20240307	-45.75	13920	20231101	51.22	38800	-45.75	20240307	19150	9.92	20240201	38800	-45.75	20240307	13920	51.22	20231101	1.30	N	394280	100	21 억	873884	N	N	280	N	N
160	20240704	101159	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21050	650	2	3.19	2755283500	129883	65.00	20800	21650	20650	26500	14300	20400	21213.58	4.00	26843	21500	20950	20600	20050	19700	20775	19875	22	6100	100	14680	50	1	21842757	4598	-30.20	21.95	12	0.59	-697.00	959.00	38800	20240307	-45.75	13920	20231101	51.22	38800	-45.75	20240307	19150	9.92	20240201	38800	-45.75	20240307	13920	51.22	20231101	1.30	N	394280	100	21 억	873884	N	N	280	N	N
161	20240704	091201	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21500	1100	2	5.39	1139965200	53935	26.99	20800	21500	20650	26500	14300	20400	21135.91	4.00	19029	21500	20950	20600	20050	19700	20775	19875	22	6100	100	14680	50	1	21842757	4696	-30.85	22.42	12	0.25	-697.00	959.00	38800	20240307	-44.59	13920	20231101	54.45	38800	-44.59	20240307	19150	12.27	20240201	38800	-44.59	20240307	13920	54.45	20231101	1.30	N	394280	100	21 억	873884	N	N	280	N	N
162	20240703	161154	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20400	-200	5	-0.97	4064506600	197392	116.67	20500	21150	20250	26750	14450	20600	20591.15	4.03	-14932	22033	21316	20933	20216	19833	21125	20025	22	6150	100	14830	50	1	21842757	4456	-29.27	21.27	12	0.90	-697.00	959.00	38800	20240307	-47.42	13920	20231101	46.55	38800	-47.42	20240307	19150	6.53	20240201	38800	-47.42	20240307	13920	46.55	20231101	1.26	N	394280	100	21 억	880579	N	N	265	N	N
163	20240703	151158	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20300	-300	5	-1.46	3963924700	192452	113.75	20500	21150	20250	26750	14450	20600	20596.95	4.03	-14757	22033	21316	20933	20216	19833	21125	20025	22	6150	100	14830	50	1	21842757	4434	-29.12	21.17	12	0.88	-697.00	959.00	38800	20240307	-47.68	13920	20231101	45.83	38800	-47.68	20240307	19150	6.01	20240201	38800	-47.68	20240307	13920	45.83	20231101	1.26	N	394280	100	21 억	880579	N	N	269	N	N
164	20240703	141158	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20350	-250	5	-1.21	3508816050	170061	100.52	20500	21150	20250	26750	14450	20600	20632.69	4.03	-14046	22033	21316	20933	20216	19833	21125	20025	22	6150	100	14830	50	1	21842757	4445	-29.20	21.22	12	0.78	-697.00	959.00	38800	20240307	-47.55	13920	20231101	46.19	38800	-47.55	20240307	19150	6.27	20240201	38800	-47.55	20240307	13920	46.19	20231101	1.26	N	394280	100	21 억	880579	N	N	269	N	N
165	20240703	131158	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20350	-250	5	-1.21	3194338900	154619	91.39	20500	21150	20250	26750	14450	20600	20659.42	4.03	-17221	22033	21316	20933	20216	19833	21125	20025	22	6150	100	14830	50	1	21842757	4445	-29.20	21.22	12	0.71	-697.00	959.00	38800	20240307	-47.55	13920	20231101	46.19	38800	-47.55	20240307	19150	6.27	20240201	38800	-47.55	20240307	13920	46.19	20231101	1.26	N	394280	100	21 억	880579	N	N	269	N	N
166	20240703	121157	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20450	-150	5	-0.73	2766978850	133658	79.00	20500	21150	20250	26750	14450	20600	20701.93	4.03	-18959	22033	21316	20933	20216	19833	21125	20025	22	6150	100	14830	50	1	21842757	4467	-29.34	21.32	12	0.61	-697.00	959.00	38800	20240307	-47.29	13920	20231101	46.91	38800	-47.29	20240307	19150	6.79	20240201	38800	-47.29	20240307	13920	46.91	20231101	1.26	N	394280	100	21 억	880579	N	N	269	N	N
167	20240703	111159	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20600	0	3	0.00	2447470150	118044	69.77	20500	21150	20250	26750	14450	20600	20733.54	4.03	-19222	22033	21316	20933	20216	19833	21125	20025	22	6150	100	14830	50	1	21842757	4500	-29.56	21.48	12	0.54	-697.00	959.00	38800	20240307	-46.91	13920	20231101	47.99	38800	-46.91	20240307	19150	7.57	20240201	38800	-46.91	20240307	13920	47.99	20231101	1.26	N	394280	100	21 억	880579	N	N	269	N	N
168	20240703	101159	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20550	-50	5	-0.24	2148793700	103488	61.17	20500	21150	20250	26750	14450	20600	20763.70	4.03	-18554	22033	21316	20933	20216	19833	21125	20025	22	6150	100	14830	50	1	21842757	4489	-29.48	21.43	12	0.47	-697.00	959.00	38800	20240307	-47.04	13920	20231101	47.63	38800	-47.04	20240307	19150	7.31	20240201	38800	-47.04	20240307	13920	47.63	20231101	1.26	N	394280	100	21 억	880579	N	N	269	N	N
169	20240703	091156	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20550	-50	5	-0.24	290941250	14258	8.43	20500	20600	20250	26750	14450	20600	20405.47	4.03	-2465	22033	21316	20933	20216	19833	21125	20025	22	6150	100	14830	50	1	21842757	4489	-29.48	21.43	12	0.07	-697.00	959.00	38800	20240307	-47.04	13920	20231101	47.63	38800	-47.04	20240307	19150	7.31	20240201	38800	-47.04	20240307	13920	47.63	20231101	1.26	N	394280	100	21 억	880579	N	N	269	N	N
170	20240702	161152	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20600	-900	5	-4.19	3467708000	166134	36.66	21650	21650	20550	27950	15050	21500	20873.32	4.12	-19921	22833	22166	21533	20866	20233	22500	21200	22	6450	100	15480	50	1	21842757	4500	-29.56	21.48	12	0.76	-697.00	959.00	38800	20240307	-46.91	13920	20231101	47.99	38800	-46.91	20240307	19150	7.57	20240201	38800	-46.91	20240307	13920	47.99	20231101	1.26	N	394280	100	21 억	898837	N	N	269	N	N
171	20240702	151154	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20600	-900	5	-4.19	3298155100	157904	34.84	21650	21650	20600	27950	15050	21500	20887.09	4.12	-18557	22833	22166	21533	20866	20233	22500	21200	22	6450	100	15480	50	1	21842757	4500	-29.56	21.48	12	0.72	-697.00	959.00	38800	20240307	-46.91	13920	20231101	47.99	38800	-46.91	20240307	19150	7.57	20240201	38800	-46.91	20240307	13920	47.99	20231101	1.26	N	394280	100	21 억	898837	N	N	120	N	N
172	20240702	141155	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20750	-750	5	-3.49	2892809500	138284	30.51	21650	21650	20600	27950	15050	21500	20919.34	4.12	-17768	22833	22166	21533	20866	20233	22500	21200	22	6450	100	15480	50	1	21842757	4532	-29.77	21.64	12	0.63	-697.00	959.00	38800	20240307	-46.52	13920	20231101	49.07	38800	-46.52	20240307	19150	8.36	20240201	38800	-46.52	20240307	13920	49.07	20231101	1.26	N	394280	100	21 억	898837	N	N	120	N	N
173	20240702	131155	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20700	-800	5	-3.72	2407854550	114862	25.34	21650	21650	20650	27950	15050	21500	20963.02	4.12	-14616	22833	22166	21533	20866	20233	22500	21200	22	6450	100	15480	50	1	21842757	4521	-29.70	21.58	12	0.53	-697.00	959.00	38800	20240307	-46.65	13920	20231101	48.71	38800	-46.65	20240307	19150	8.09	20240201	38800	-46.65	20240307	13920	48.71	20231101	1.26	N	394280	100	21 억	898837	N	N	120	N	N
174	20240702	121155	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20700	-800	5	-3.72	2165664700	103165	22.76	21650	21650	20650	27950	15050	21500	20992.24	4.12	-11512	22833	22166	21533	20866	20233	22500	21200	22	6450	100	15480	50	1	21842757	4521	-29.70	21.58	12	0.47	-697.00	959.00	38800	20240307	-46.65	13920	20231101	48.71	38800	-46.65	20240307	19150	8.09	20240201	38800	-46.65	20240307	13920	48.71	20231101	1.26	N	394280	100	21 억	898837	N	N	120	N	N
175	20240702	111154	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20800	-700	5	-3.26	1973735100	93930	20.73	21650	21650	20650	27950	15050	21500	21012.83	4.12	-9858	22833	22166	21533	20866	20233	22500	21200	22	6450	100	15480	50	1	21842757	4543	-29.84	21.69	12	0.43	-697.00	959.00	38800	20240307	-46.39	13920	20231101	49.43	38800	-46.39	20240307	19150	8.62	20240201	38800	-46.39	20240307	13920	49.43	20231101	1.26	N	394280	100	21 억	898837	N	N	120	N	N
176	20240702	101153	57	100.00	KSQ150	출판.매체	N	N	N	N	N	20750	-750	5	-3.49	1539658500	72980	16.10	21650	21650	20650	27950	15050	21500	21096.99	4.12	-6718	22833	22166	21533	20866	20233	22500	21200	22	6450	100	15480	50	1	21842757	4532	-29.77	21.64	12	0.33	-697.00	959.00	38800	20240307	-46.52	13920	20231101	49.07	38800	-46.52	20240307	19150	8.36	20240201	38800	-46.52	20240307	13920	49.07	20231101	1.26	N	394280	100	21 억	898837	N	N	120	N	N
177	20240702	091155	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21350	-150	5	-0.70	465086500	21678	4.78	21650	21650	21250	27950	15050	21500	21454.31	4.12	-4405	22833	22166	21533	20866	20233	22500	21200	22	6450	100	15480	50	1	21842757	4663	-30.63	22.26	12	0.10	-697.00	959.00	38800	20240307	-44.97	13920	20231101	53.38	38800	-44.97	20240307	19150	11.49	20240201	38800	-44.97	20240307	13920	53.38	20231101	1.26	N	394280	100	21 억	898837	N	N	120	N	N
178	20240701	161149	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21500	700	2	3.37	9756102400	450453	174.07	21050	22200	20900	27000	14600	20800	21658.66	4.17	-10713	21466	21132	20666	20332	19866	21300	20500	22	6200	100	14970	50	1	21842757	4696	-30.85	22.42	12	2.06	-697.00	959.00	38800	20240307	-44.59	13920	20231101	54.45	38800	-44.59	20240307	19150	12.27	20240201	38800	-44.59	20240307	13920	54.45	20231101	1.26	N	394280	100	21 억	911836	N	N	120	N	N
179	20240701	151152	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21400	600	2	2.88	9398625000	433814	167.64	21050	22200	20900	27000	14600	20800	21665.10	4.17	-11826	21466	21132	20666	20332	19866	21300	20500	22	6200	100	14970	50	1	21842757	4674	-30.70	22.31	12	1.99	-697.00	959.00	38800	20240307	-44.85	13920	20231101	53.74	38800	-44.85	20240307	19150	11.75	20240201	38800	-44.85	20240307	13920	53.74	20231101	1.26	N	394280	100	21 억	911836	N	N	430	N	N
180	20240701	141150	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21650	850	2	4.09	8803079600	406165	156.96	21050	22200	20900	27000	14600	20800	21673.65	4.17	-12982	21466	21132	20666	20332	19866	21300	20500	22	6200	100	14970	50	1	21842757	4729	-31.06	22.58	12	1.86	-697.00	959.00	38800	20240307	-44.20	13920	20231101	55.53	38800	-44.20	20240307	19150	13.05	20240201	38800	-44.20	20240307	13920	55.53	20231101	1.26	N	394280	100	21 억	911836	N	N	430	N	N
181	20240701	131151	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21600	800	2	3.85	8519126700	393028	151.88	21050	22200	20900	27000	14600	20800	21675.62	4.17	-13816	21466	21132	20666	20332	19866	21300	20500	22	6200	100	14970	50	1	21842757	4718	-30.99	22.52	12	1.80	-697.00	959.00	38800	20240307	-44.33	13920	20231101	55.17	38800	-44.33	20240307	19150	12.79	20240201	38800	-44.33	20240307	13920	55.17	20231101	1.26	N	394280	100	21 억	911836	N	N	430	N	N
182	20240701	121153	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21750	950	2	4.57	8152718000	376102	145.34	21050	22200	20900	27000	14600	20800	21676.88	4.17	-12430	21466	21132	20666	20332	19866	21300	20500	22	6200	100	14970	50	1	21842757	4751	-31.21	22.68	12	1.72	-697.00	959.00	38800	20240307	-43.94	13920	20231101	56.25	38800	-43.94	20240307	19150	13.58	20240201	38800	-43.94	20240307	13920	56.25	20231101	1.26	N	394280	100	21 억	911836	N	N	430	N	N
183	20240701	111147	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21650	850	2	4.09	7846694150	361990	139.89	21050	22200	20900	27000	14600	20800	21676.55	4.17	-9914	21466	21132	20666	20332	19866	21300	20500	22	6200	100	14970	50	1	21842757	4729	-31.06	22.58	12	1.66	-697.00	959.00	38800	20240307	-44.20	13920	20231101	55.53	38800	-44.20	20240307	19150	13.05	20240201	38800	-44.20	20240307	13920	55.53	20231101	1.26	N	394280	100	21 억	911836	N	N	430	N	N
184	20240701	101146	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21650	850	2	4.09	5921032500	273670	105.76	21050	22200	20900	27000	14600	20800	21635.67	4.17	12368	21466	21132	20666	20332	19866	21300	20500	22	6200	100	14970	50	1	21842757	4729	-31.06	22.58	12	1.25	-697.00	959.00	38800	20240307	-44.20	13920	20231101	55.53	38800	-44.20	20240307	19150	13.05	20240201	38800	-44.20	20240307	13920	55.53	20231101	1.26	N	394280	100	21 억	911836	N	N	430	N	N
185	20240701	091144	57	100.00	KSQ150	출판.매체	N	N	N	N	N	21300	500	2	2.40	681549150	32180	12.44	21050	21350	20900	27000	14600	20800	21179.28	4.17	-801	21466	21132	20666	20332	19866	21300	20500	22	6200	100	14970	50	1	21842757	4653	-30.56	22.21	12	0.15	-697.00	959.00	38800	20240307	-45.10	13920	20231101	53.02	38800	-45.10	20240307	19150	11.23	20240201	38800	-45.10	20240307	13920	53.02	20231101	1.26	N	394280	100	21 억	911836	N	N	430	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History