KissMeData/293490/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161128	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18660	350	2	1.91	2129304160	115678	124.90	18280	18710	18100	23800	12820	18310	18403.80	11.45	31972	18896	18602	18456	18162	18016	18530	18090	83	5490	100	13910	10	1	82656792	15424	-6.73	1.06	12	0.14	-2774.00	17565.00	33600	20230801	-44.46	17490	20240724	6.69	27700	-32.64	20240112	17490	6.69	20240724	33600	-44.46	20230801	17490	6.69	20240724	1.27	N	293490	100	82 억	9465823	N	N	543	N	N
3	20240731	151145	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18650	340	2	1.86	1799635080	98016	105.83	18280	18690	18100	23800	12820	18310	18360.63	11.45	30405	18896	18602	18456	18162	18016	18530	18090	83	5490	100	13910	10	1	82656792	15415	-6.72	1.06	12	0.12	-2774.00	17565.00	33600	20230801	-44.49	17490	20240724	6.63	27700	-32.67	20240112	17490	6.63	20240724	33600	-44.49	20230801	17490	6.63	20240724	1.27	N	293490	100	82 억	9465823	N	N	1508	N	N
4	20240731	141145	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18410	100	2	0.55	1295438730	70835	76.48	18280	18480	18100	23800	12820	18310	18288.12	11.45	20246	18896	18602	18456	18162	18016	18530	18090	83	5490	100	13910	10	1	82656792	15217	-6.64	1.05	12	0.09	-2774.00	17565.00	33600	20230801	-45.21	17490	20240724	5.26	27700	-33.54	20240112	17490	5.26	20240724	33600	-45.21	20230801	17490	5.26	20240724	1.27	N	293490	100	82 억	9465823	N	N	1508	N	N
5	20240731	131141	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18380	70	2	0.38	1030469160	56446	60.94	18280	18460	18100	23800	12820	18310	18255.84	11.45	12195	18896	18602	18456	18162	18016	18530	18090	83	5490	100	13910	10	1	82656792	15192	-6.63	1.05	12	0.07	-2774.00	17565.00	33600	20230801	-45.30	17490	20240724	5.09	27700	-33.65	20240112	17490	5.09	20240724	33600	-45.30	20230801	17490	5.09	20240724	1.27	N	293490	100	82 억	9465823	N	N	1508	N	N
6	20240731	121139	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18410	100	2	0.55	891173260	48884	52.78	18280	18430	18100	23800	12820	18310	18230.37	11.45	9002	18896	18602	18456	18162	18016	18530	18090	83	5490	100	13910	10	1	82656792	15217	-6.64	1.05	12	0.06	-2774.00	17565.00	33600	20230801	-45.21	17490	20240724	5.26	27700	-33.54	20240112	17490	5.26	20240724	33600	-45.21	20230801	17490	5.26	20240724	1.27	N	293490	100	82 억	9465823	N	N	1508	N	N
7	20240731	111143	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18260	-50	5	-0.27	633274910	34816	37.59	18280	18310	18100	23800	12820	18310	18189.19	11.45	1099	18896	18602	18456	18162	18016	18530	18090	83	5490	100	13910	10	1	82656792	15093	-6.58	1.04	12	0.04	-2774.00	17565.00	33600	20230801	-45.65	17490	20240724	4.40	27700	-34.08	20240112	17490	4.40	20240724	33600	-45.65	20230801	17490	4.40	20240724	1.27	N	293490	100	82 억	9465823	N	N	1508	N	N
8	20240731	101137	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18280	-30	5	-0.16	472108350	25972	28.04	18280	18310	18100	23800	12820	18310	18177.59	11.45	1761	18896	18602	18456	18162	18016	18530	18090	83	5490	100	13910	10	1	82656792	15110	-6.59	1.04	12	0.03	-2774.00	17565.00	33600	20230801	-45.60	17490	20240724	4.52	27700	-34.01	20240112	17490	4.52	20240724	33600	-45.60	20230801	17490	4.52	20240724	1.27	N	293490	100	82 억	9465823	N	N	1508	N	N
9	20240731	091138	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18190	-120	5	-0.66	165798140	9095	9.82	18280	18310	18110	23800	12820	18310	18229.59	11.45	-284	18896	18602	18456	18162	18016	18530	18090	83	5490	100	13910	10	1	82656792	15035	-6.56	1.04	12	0.01	-2774.00	17565.00	33600	20230801	-45.86	17490	20240724	4.00	27700	-34.33	20240112	17490	4.00	20240724	33600	-45.86	20230801	17490	4.00	20240724	1.27	N	293490	100	82 억	9465823	N	N	1508	N	N
10	20240730	161108	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18310	-190	5	-1.03	1706398630	92203	109.15	18400	18750	18310	24050	12950	18500	18507.85	11.44	-6145	18793	18646	18543	18396	18293	18595	18345	83	5550	100	14060	10	1	82656792	15134	-6.60	1.04	12	0.11	-2774.00	17565.00	33600	20230801	-45.51	17490	20240724	4.69	27700	-33.90	20240112	17490	4.69	20240724	33600	-45.51	20230801	17490	4.69	20240724	1.27	N	293490	100	82 억	9457769	N	N	1508	N	N
11	20240730	151133	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18350	-150	5	-0.81	1535643640	82892	98.13	18400	18750	18350	24050	12950	18500	18525.84	11.44	-6193	18793	18646	18543	18396	18293	18595	18345	83	5550	100	14060	10	1	82656792	15168	-6.61	1.04	12	0.10	-2774.00	17565.00	33600	20230801	-45.39	17490	20240724	4.92	27700	-33.75	20240112	17490	4.92	20240724	33600	-45.39	20230801	17490	4.92	20240724	1.27	N	293490	100	82 억	9457769	N	N	269	N	N
12	20240730	141119	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18390	-110	5	-0.59	1326284150	71499	84.64	18400	18750	18380	24050	12950	18500	18549.69	11.44	-5258	18793	18646	18543	18396	18293	18595	18345	83	5550	100	14060	10	1	82656792	15201	-6.63	1.05	12	0.09	-2774.00	17565.00	33600	20230801	-45.27	17490	20240724	5.15	27700	-33.61	20240112	17490	5.15	20240724	33600	-45.27	20230801	17490	5.15	20240724	1.27	N	293490	100	82 억	9457769	N	N	269	N	N
13	20240730	131123	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18440	-60	5	-0.32	1032261440	55546	65.76	18400	18750	18400	24050	12950	18500	18583.90	11.44	-1578	18793	18646	18543	18396	18293	18595	18345	83	5550	100	14060	10	1	82656792	15242	-6.65	1.05	12	0.07	-2774.00	17565.00	33600	20230801	-45.12	17490	20240724	5.43	27700	-33.43	20240112	17490	5.43	20240724	33600	-45.12	20230801	17490	5.43	20240724	1.27	N	293490	100	82 억	9457769	N	N	269	N	N
14	20240730	121115	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18460	-40	5	-0.22	943541190	50738	60.07	18400	18750	18400	24050	12950	18500	18596.34	11.44	-236	18793	18646	18543	18396	18293	18595	18345	83	5550	100	14060	10	1	82656792	15258	-6.65	1.05	12	0.06	-2774.00	17565.00	33600	20230801	-45.06	17490	20240724	5.55	27700	-33.36	20240112	17490	5.55	20240724	33600	-45.06	20230801	17490	5.55	20240724	1.27	N	293490	100	82 억	9457769	N	N	269	N	N
15	20240730	111120	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18590	90	2	0.49	726295020	39025	46.20	18400	18750	18400	24050	12950	18500	18611.02	11.44	2102	18793	18646	18543	18396	18293	18595	18345	83	5550	100	14060	10	1	82656792	15366	-6.70	1.06	12	0.05	-2774.00	17565.00	33600	20230801	-44.67	17490	20240724	6.29	27700	-32.89	20240112	17490	6.29	20240724	33600	-44.67	20230801	17490	6.29	20240724	1.27	N	293490	100	82 억	9457769	N	N	269	N	N
16	20240730	101132	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18560	60	2	0.32	587804120	31571	37.37	18400	18750	18400	24050	12950	18500	18618.48	11.44	3076	18793	18646	18543	18396	18293	18595	18345	83	5550	100	14060	10	1	82656792	15341	-6.69	1.06	12	0.04	-2774.00	17565.00	33600	20230801	-44.76	17490	20240724	6.12	27700	-33.00	20240112	17490	6.12	20240724	33600	-44.76	20230801	17490	6.12	20240724	1.27	N	293490	100	82 억	9457769	N	N	269	N	N
17	20240730	091134	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18700	200	2	1.08	229210470	12338	14.61	18400	18700	18400	24050	12950	18500	18577.60	11.44	2340	18793	18646	18543	18396	18293	18595	18345	83	5550	100	14060	10	1	82656792	15457	-6.74	1.06	12	0.01	-2774.00	17565.00	33600	20230801	-44.35	17490	20240724	6.92	27700	-32.49	20240112	17490	6.92	20240724	33600	-44.35	20230801	17490	6.92	20240724	1.27	N	293490	100	82 억	9457769	N	N	269	N	N
18	20240729	161109	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18500	10	2	0.05	1561948970	84225	76.87	18520	18690	18440	24000	12950	18490	18544.98	11.42	28201	18756	18622	18366	18232	17976	18690	18300	83	5510	100	14050	10	1	82656792	15292	-6.67	1.05	12	0.10	-2774.00	17565.00	33600	20230801	-44.94	17490	20240724	5.77	27700	-33.21	20240112	17490	5.77	20240724	33600	-44.94	20230801	17490	5.77	20240724	1.29	N	293490	100	82 억	9440586	N	N	269	N	N
19	20240729	151125	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18580	90	2	0.49	1460679100	78761	71.89	18520	18690	18440	24000	12950	18490	18545.72	11.42	26690	18756	18622	18366	18232	17976	18690	18300	83	5510	100	14050	10	1	82656792	15358	-6.70	1.06	12	0.10	-2774.00	17565.00	33600	20230801	-44.70	17490	20240724	6.23	27700	-32.92	20240112	17490	6.23	20240724	33600	-44.70	20230801	17490	6.23	20240724	1.29	N	293490	100	82 억	9440586	N	N	0	N	N
20	20240729	141132	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18620	130	2	0.70	1259340270	67911	61.98	18520	18690	18440	24000	12950	18490	18543.98	11.42	21395	18756	18622	18366	18232	17976	18690	18300	83	5510	100	14050	10	1	82656792	15391	-6.71	1.06	12	0.08	-2774.00	17565.00	33600	20230801	-44.58	17490	20240724	6.46	27700	-32.78	20240112	17490	6.46	20240724	33600	-44.58	20230801	17490	6.46	20240724	1.29	N	293490	100	82 억	9440586	N	N	0	N	N
21	20240729	131128	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18590	100	2	0.54	1102171100	59471	54.28	18520	18690	18440	24000	12950	18490	18532.92	11.42	16332	18756	18622	18366	18232	17976	18690	18300	83	5510	100	14050	10	1	82656792	15366	-6.70	1.06	12	0.07	-2774.00	17565.00	33600	20230801	-44.67	17490	20240724	6.29	27700	-32.89	20240112	17490	6.29	20240724	33600	-44.67	20230801	17490	6.29	20240724	1.29	N	293490	100	82 억	9440586	N	N	0	N	N
22	20240729	121129	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18490	0	3	0.00	812982800	43892	40.06	18520	18690	18440	24000	12950	18490	18522.35	11.42	4539	18756	18622	18366	18232	17976	18690	18300	83	5510	100	14050	10	1	82656792	15283	-6.67	1.05	12	0.05	-2774.00	17565.00	33600	20230801	-44.97	17490	20240724	5.72	27700	-33.25	20240112	17490	5.72	20240724	33600	-44.97	20230801	17490	5.72	20240724	1.29	N	293490	100	82 억	9440586	N	N	0	N	N
23	20240729	111117	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18450	-40	5	-0.22	717323560	38710	35.33	18520	18690	18450	24000	12950	18490	18530.70	11.42	3434	18756	18622	18366	18232	17976	18690	18300	83	5510	100	14050	10	1	82656792	15250	-6.65	1.05	12	0.05	-2774.00	17565.00	33600	20230801	-45.09	17490	20240724	5.49	27700	-33.39	20240112	17490	5.49	20240724	33600	-45.09	20230801	17490	5.49	20240724	1.29	N	293490	100	82 억	9440586	N	N	0	N	N
24	20240729	101114	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18540	50	2	0.27	506425760	27315	24.93	18520	18690	18470	24000	12950	18490	18540.21	11.42	5079	18756	18622	18366	18232	17976	18690	18300	83	5510	100	14050	10	1	82656792	15325	-6.68	1.06	12	0.03	-2774.00	17565.00	33600	20230801	-44.82	17490	20240724	6.00	27700	-33.07	20240112	17490	6.00	20240724	33600	-44.82	20230801	17490	6.00	20240724	1.29	N	293490	100	82 억	9440586	N	N	0	N	N
25	20240729	091113	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18550	60	2	0.32	241022090	12999	11.86	18520	18690	18470	24000	12950	18490	18541.59	11.42	249	18756	18622	18366	18232	17976	18690	18300	83	5510	100	14050	10	1	82656792	15333	-6.69	1.06	12	0.02	-2774.00	17565.00	33600	20230801	-44.79	17490	20240724	6.06	27700	-33.03	20240112	17490	6.06	20240724	33600	-44.79	20230801	17490	6.06	20240724	1.29	N	293490	100	82 억	9440586	N	N	0	N	N
26	20240726	161056	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18490	150	2	0.82	2005434560	109182	46.80	18440	18500	18110	23800	12840	18340	18367.26	11.40	29813	18913	18626	18123	17836	17333	18770	17980	83	5460	100	13930	10	1	82656792	15283	-6.67	1.05	12	0.13	-2774.00	17565.00	33600	20230801	-44.97	17490	20240724	5.72	27700	-33.25	20240112	17490	5.72	20240724	33600	-44.97	20230801	17490	5.72	20240724	1.29	N	293490	100	82 억	9424780	N	N	1432	N	N
27	20240726	151109	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18490	150	2	0.82	1828063290	99590	42.69	18440	18500	18110	23800	12840	18340	18355.94	11.40	29299	18913	18626	18123	17836	17333	18770	17980	83	5460	100	13930	10	1	82656792	15283	-6.67	1.05	12	0.12	-2774.00	17565.00	33600	20230801	-44.97	17490	20240724	5.72	27700	-33.25	20240112	17490	5.72	20240724	33600	-44.97	20230801	17490	5.72	20240724	1.29	N	293490	100	82 억	9424780	N	N	1432	N	N
28	20240726	141109	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18490	150	2	0.82	1542582900	84127	36.06	18440	18500	18110	23800	12840	18340	18336.35	11.40	23106	18913	18626	18123	17836	17333	18770	17980	83	5460	100	13930	10	1	82656792	15283	-6.67	1.05	12	0.10	-2774.00	17565.00	33600	20230801	-44.97	17490	20240724	5.72	27700	-33.25	20240112	17490	5.72	20240724	33600	-44.97	20230801	17490	5.72	20240724	1.29	N	293490	100	82 억	9424780	N	N	1432	N	N
29	20240726	131110	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18350	10	2	0.05	1140146200	62271	26.69	18440	18450	18110	23800	12840	18340	18309.28	11.40	11289	18913	18626	18123	17836	17333	18770	17980	83	5460	100	13930	10	1	82656792	15168	-6.61	1.04	12	0.08	-2774.00	17565.00	33600	20230801	-45.39	17490	20240724	4.92	27700	-33.75	20240112	17490	4.92	20240724	33600	-45.39	20230801	17490	4.92	20240724	1.29	N	293490	100	82 억	9424780	N	N	1432	N	N
30	20240726	121114	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18320	-20	5	-0.11	974680590	53243	22.82	18440	18450	18110	23800	12840	18340	18306.08	11.40	8122	18913	18626	18123	17836	17333	18770	17980	83	5460	100	13930	10	1	82656792	15143	-6.60	1.04	12	0.06	-2774.00	17565.00	33600	20230801	-45.48	17490	20240724	4.75	27700	-33.86	20240112	17490	4.75	20240724	33600	-45.48	20230801	17490	4.75	20240724	1.29	N	293490	100	82 억	9424780	N	N	1432	N	N
31	20240726	111114	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18330	-10	5	-0.05	857042990	46824	20.07	18440	18450	18110	23800	12840	18340	18303.26	11.40	4479	18913	18626	18123	17836	17333	18770	17980	83	5460	100	13930	10	1	82656792	15151	-6.61	1.04	12	0.06	-2774.00	17565.00	33600	20230801	-45.45	17490	20240724	4.80	27700	-33.83	20240112	17490	4.80	20240724	33600	-45.45	20230801	17490	4.80	20240724	1.29	N	293490	100	82 억	9424780	N	N	1432	N	N
32	20240726	101107	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18350	10	2	0.05	663880910	36292	15.56	18440	18450	18110	23800	12840	18340	18292.37	11.40	2240	18913	18626	18123	17836	17333	18770	17980	83	5460	100	13930	10	1	82656792	15168	-6.61	1.04	12	0.04	-2774.00	17565.00	33600	20230801	-45.39	17490	20240724	4.92	27700	-33.75	20240112	17490	4.92	20240724	33600	-45.39	20230801	17490	4.92	20240724	1.29	N	293490	100	82 억	9424780	N	N	1432	N	N
33	20240726	091106	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18350	10	2	0.05	155565920	8472	3.63	18440	18450	18300	23800	12840	18340	18363.18	11.40	443	18913	18626	18123	17836	17333	18770	17980	83	5460	100	13930	10	1	82656792	15168	-6.61	1.04	12	0.01	-2774.00	17565.00	33600	20230801	-45.39	17490	20240724	4.92	27700	-33.75	20240112	17490	4.92	20240724	33600	-45.39	20230801	17490	4.92	20240724	1.29	N	293490	100	82 억	9424780	N	N	1432	N	N
34	20240725	161104	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18340	400	2	2.23	4201595750	231660	98.16	17620	18410	17620	23300	12560	17940	18136.70	11.40	63191	18560	18250	17870	17560	17180	18405	17715	83	5360	100	13630	10	1	82656792	15159	-6.61	1.04	12	0.28	-2774.00	17565.00	33600	20230801	-45.42	17490	20240724	4.86	27700	-33.79	20240112	17490	4.86	20240724	33600	-45.42	20230801	17490	4.86	20240724	1.30	N	293490	100	82 억	9423164	N	N	1432	N	N
35	20240725	151116	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18360	420	2	2.34	4005661030	220984	93.63	17620	18410	17620	23300	12560	17940	18126.48	11.40	57946	18560	18250	17870	17560	17180	18405	17715	83	5360	100	13630	10	1	82656792	15176	-6.62	1.05	12	0.27	-2774.00	17565.00	33600	20230801	-45.36	17490	20240724	4.97	27700	-33.72	20240112	17490	4.97	20240724	33600	-45.36	20230801	17490	4.97	20240724	1.30	N	293490	100	82 억	9423164	N	N	1409	N	N
36	20240725	141112	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18230	290	2	1.62	3219745310	178098	75.46	17620	18410	17620	23300	12560	17940	18078.50	11.40	46759	18560	18250	17870	17560	17180	18405	17715	83	5360	100	13630	10	1	82656792	15068	-6.57	1.04	12	0.22	-2774.00	17565.00	33600	20230801	-45.74	17490	20240724	4.23	27700	-34.19	20240112	17490	4.23	20240724	33600	-45.74	20230801	17490	4.23	20240724	1.30	N	293490	100	82 억	9423164	N	N	1409	N	N
37	20240725	131106	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18230	290	2	1.62	2985707270	165250	70.02	17620	18410	17620	23300	12560	17940	18067.82	11.40	44608	18560	18250	17870	17560	17180	18405	17715	83	5360	100	13630	10	1	82656792	15068	-6.57	1.04	12	0.20	-2774.00	17565.00	33600	20230801	-45.74	17490	20240724	4.23	27700	-34.19	20240112	17490	4.23	20240724	33600	-45.74	20230801	17490	4.23	20240724	1.30	N	293490	100	82 억	9423164	N	N	1409	N	N
38	20240725	121111	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18250	310	2	1.73	2813492510	155818	66.02	17620	18410	17620	23300	12560	17940	18056.27	11.40	43685	18560	18250	17870	17560	17180	18405	17715	83	5360	100	13630	10	1	82656792	15085	-6.58	1.04	12	0.19	-2774.00	17565.00	33600	20230801	-45.68	17490	20240724	4.35	27700	-34.12	20240112	17490	4.35	20240724	33600	-45.68	20230801	17490	4.35	20240724	1.30	N	293490	100	82 억	9423164	N	N	1409	N	N
39	20240725	111109	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18220	280	2	1.56	2049431480	114103	48.35	17620	18240	17620	23300	12560	17940	17961.24	11.40	24672	18560	18250	17870	17560	17180	18405	17715	83	5360	100	13630	10	1	82656792	15060	-6.57	1.04	12	0.14	-2774.00	17565.00	33600	20230801	-45.77	17490	20240724	4.17	27700	-34.22	20240112	17490	4.17	20240724	33600	-45.77	20230801	17490	4.17	20240724	1.30	N	293490	100	82 억	9423164	N	N	1409	N	N
40	20240725	101101	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17980	40	2	0.22	1243920270	69565	29.48	17620	18040	17620	23300	12560	17940	17881.41	11.40	11920	18560	18250	17870	17560	17180	18405	17715	83	5360	100	13630	10	1	82656792	14862	-6.48	1.02	12	0.08	-2774.00	17565.00	33600	20230801	-46.49	17490	20240724	2.80	27700	-35.09	20240112	17490	2.80	20240724	33600	-46.49	20230801	17490	2.80	20240724	1.30	N	293490	100	82 억	9423164	N	N	1409	N	N
41	20240725	091058	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17870	-70	5	-0.39	372561970	20978	8.89	17620	17880	17620	23300	12560	17940	17759.64	11.40	4753	18560	18250	17870	17560	17180	18405	17715	83	5360	100	13630	10	1	82656792	14771	-6.44	1.02	12	0.03	-2774.00	17565.00	33600	20230801	-46.82	17490	20240724	2.17	27700	-35.49	20240112	17490	2.17	20240724	33600	-46.82	20230801	17490	2.17	20240724	1.30	N	293490	100	82 억	9423164	N	N	1409	N	N
42	20240724	161056	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17940	-10	5	-0.06	4209462740	235148	40.73	17810	18180	17490	23300	12570	17950	17901.13	11.34	43103	19483	18716	18333	17566	17183	18525	17375	83	5350	100	13640	10	1	82656792	14829	-6.47	1.02	12	0.28	-2774.00	17565.00	33750	20230718	-46.84	17490	20240724	2.57	27700	-35.23	20240112	17490	2.57	20240724	33600	-46.61	20230801	17490	2.57	20240724	1.31	N	293490	100	82 억	9377350	N	N	1409	N	N
43	20240724	151113	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17870	-80	5	-0.45	4017519950	224426	38.87	17810	18180	17490	23300	12570	17950	17901.28	11.34	42369	19483	18716	18333	17566	17183	18525	17375	83	5350	100	13640	10	1	82656792	14771	-6.44	1.02	12	0.27	-2774.00	17565.00	33750	20230718	-47.05	17490	20240724	2.17	27700	-35.49	20240112	17490	2.17	20240724	33600	-46.82	20230801	17490	2.17	20240724	1.31	N	293490	100	82 억	9377350	N	N	2268	N	N
44	20240724	141107	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17950	0	3	0.00	3688084960	206035	35.69	17810	18180	17490	23300	12570	17950	17900.25	11.34	39224	19483	18716	18333	17566	17183	18525	17375	83	5350	100	13640	10	1	82656792	14837	-6.47	1.02	12	0.25	-2774.00	17565.00	33750	20230718	-46.81	17490	20240724	2.63	27700	-35.20	20240112	17490	2.63	20240724	33600	-46.58	20230801	17490	2.63	20240724	1.31	N	293490	100	82 억	9377350	N	N	2268	N	N
45	20240724	131112	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17960	10	2	0.06	3382037930	188959	32.73	17810	18180	17490	23300	12570	17950	17898.23	11.34	37221	19483	18716	18333	17566	17183	18525	17375	83	5350	100	13640	10	1	82656792	14845	-6.47	1.02	12	0.23	-2774.00	17565.00	33750	20230718	-46.79	17490	20240724	2.69	27700	-35.16	20240112	17490	2.69	20240724	33600	-46.55	20230801	17490	2.69	20240724	1.31	N	293490	100	82 억	9377350	N	N	2268	N	N
46	20240724	121111	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18050	100	2	0.56	3151345520	176151	30.51	17810	18180	17490	23300	12570	17950	17889.98	11.34	34393	19483	18716	18333	17566	17183	18525	17375	83	5350	100	13640	10	1	82656792	14920	-6.51	1.03	12	0.21	-2774.00	17565.00	33750	20230718	-46.52	17490	20240724	3.20	27700	-34.84	20240112	17490	3.20	20240724	33600	-46.28	20230801	17490	3.20	20240724	1.31	N	293490	100	82 억	9377350	N	N	2268	N	N
47	20240724	111108	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18070	120	2	0.67	2903517460	162415	28.13	17810	18180	17490	23300	12570	17950	17877.09	11.34	31055	19483	18716	18333	17566	17183	18525	17375	83	5350	100	13640	10	1	82656792	14936	-6.51	1.03	12	0.20	-2774.00	17565.00	33750	20230718	-46.46	17490	20240724	3.32	27700	-34.77	20240112	17490	3.32	20240724	33600	-46.22	20230801	17490	3.32	20240724	1.31	N	293490	100	82 억	9377350	N	N	2268	N	N
48	20240724	101135	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18000	50	2	0.28	2262834840	126967	21.99	17810	18160	17490	23300	12570	17950	17822.10	11.34	23234	19483	18716	18333	17566	17183	18525	17375	83	5350	100	13640	10	1	82656792	14878	-6.49	1.02	12	0.15	-2774.00	17565.00	33750	20230718	-46.67	17490	20240724	2.92	27700	-35.02	20240112	17490	2.92	20240724	33600	-46.43	20230801	17490	2.92	20240724	1.31	N	293490	100	82 억	9377350	N	N	2268	N	N
49	20240724	091058	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17840	-110	5	-0.61	1021622600	57822	10.02	17810	17900	17490	23300	12570	17950	17667.76	11.34	745	19483	18716	18333	17566	17183	18525	17375	83	5350	100	13640	10	1	82656792	14746	-6.43	1.02	12	0.07	-2774.00	17565.00	33750	20230718	-47.14	17490	20240724	2.00	27700	-35.60	20240112	17490	2.00	20240724	33600	-46.90	20230801	17490	2.00	20240724	1.31	N	293490	100	82 억	9377350	N	N	2268	N	N
50	20240723	161051	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17950	-1020	5	-5.38	10425632400	571254	325.78	18730	19100	17950	24650	13280	18970	18251.00	11.42	-74047	19470	19220	18990	18740	18510	19105	18625	83	5680	100	14410	10	1	82656792	14837	-6.47	1.02	12	0.69	-2774.00	17565.00	33750	20230718	-46.81	17950	20240723	0.00	27700	-35.20	20240112	17950	0.00	20240723	33600	-46.58	20230801	17950	0.00	20240723	1.32	N	293490	100	82 억	9442027	N	N	2268	N	N
51	20240723	151118	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18020	-950	5	-5.01	9597790910	525190	299.51	18730	19100	17950	24650	13280	18970	18274.89	11.42	-56866	19470	19220	18990	18740	18510	19105	18625	83	5680	100	14410	10	1	82656792	14895	-6.50	1.03	12	0.64	-2774.00	17565.00	33750	20230718	-46.61	17950	20240723	0.39	27700	-34.95	20240112	17950	0.39	20240723	33600	-46.37	20230801	17950	0.39	20240723	1.32	N	293490	100	82 억	9442027	N	N	1414	N	N
52	20240723	141053	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18010	-960	5	-5.06	8827952520	482458	275.14	18730	19100	17950	24650	13280	18970	18297.87	11.42	-53276	19470	19220	18990	18740	18510	19105	18625	83	5680	100	14410	10	1	82656792	14886	-6.49	1.03	12	0.58	-2774.00	17565.00	33750	20230718	-46.64	17950	20240723	0.33	27700	-34.98	20240112	17950	0.33	20240723	33600	-46.40	20230801	17950	0.33	20240723	1.32	N	293490	100	82 억	9442027	N	N	1414	N	N
53	20240723	131049	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18060	-910	5	-4.80	7937816220	433063	246.97	18730	19100	17950	24650	13280	18970	18329.47	11.42	-38938	19470	19220	18990	18740	18510	19105	18625	83	5680	100	14410	10	1	82656792	14928	-6.51	1.03	12	0.52	-2774.00	17565.00	33750	20230718	-46.49	17950	20240723	0.61	27700	-34.80	20240112	17950	0.61	20240723	33600	-46.25	20230801	17950	0.61	20240723	1.32	N	293490	100	82 억	9442027	N	N	1414	N	N
54	20240723	121059	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18000	-970	5	-5.11	7328755620	399306	227.72	18730	19100	17950	24650	13280	18970	18353.73	11.42	-37223	19470	19220	18990	18740	18510	19105	18625	83	5680	100	14410	10	1	82656792	14878	-6.49	1.02	12	0.48	-2774.00	17565.00	33750	20230718	-46.67	17950	20240723	0.28	27700	-35.02	20240112	17950	0.28	20240723	33600	-46.43	20230801	17950	0.28	20240723	1.32	N	293490	100	82 억	9442027	N	N	1414	N	N
55	20240723	111057	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18040	-930	5	-4.90	6400544460	347819	198.36	18730	19100	17950	24650	13280	18970	18401.94	11.42	-28237	19470	19220	18990	18740	18510	19105	18625	83	5680	100	14410	10	1	82656792	14911	-6.50	1.03	12	0.42	-2774.00	17565.00	33750	20230718	-46.55	17950	20240723	0.50	27700	-34.87	20240112	17950	0.50	20240723	33600	-46.31	20230801	17950	0.50	20240723	1.32	N	293490	100	82 억	9442027	N	N	1414	N	N
56	20240723	101051	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18500	-470	5	-2.48	2739493950	146005	83.26	18730	19100	18460	24650	13280	18970	18763.01	11.42	-26842	19470	19220	18990	18740	18510	19105	18625	83	5680	100	14410	10	1	82656792	15292	-6.67	1.05	12	0.18	-2774.00	17565.00	33750	20230718	-45.19	18460	20240723	0.22	27700	-33.21	20240112	18460	0.22	20240723	33600	-44.94	20230801	18460	0.22	20240723	1.32	N	293490	100	82 억	9442027	N	N	1414	N	N
57	20240723	091104	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18870	-100	5	-0.53	439272360	23313	13.30	18730	18970	18730	24650	13280	18970	18842.38	11.42	102	19470	19220	18990	18740	18510	19105	18625	83	5680	100	14410	10	1	82656792	15597	-6.80	1.07	12	0.03	-2774.00	17565.00	33750	20230718	-44.09	18730	20240723	0.75	27700	-31.88	20240112	18730	0.75	20240723	33600	-43.84	20230801	18730	0.75	20240723	1.32	N	293490	100	82 억	9442027	N	N	1414	N	N
58	20240722	161045	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18970	-200	5	-1.04	3298141560	174126	150.44	19020	19240	18760	24900	13420	19170	18941.11	11.43	-3770	19383	19276	19143	19036	18903	19330	19090	83	5730	100	14560	10	1	82656792	15680	-6.84	1.08	12	0.21	-2774.00	17565.00	33750	20230718	-43.79	18760	20240722	1.12	27700	-31.52	20240112	18760	1.12	20240722	33600	-43.54	20230801	18760	1.12	20240722	1.33	N	293490	100	82 억	9445993	N	N	1414	N	N
59	20240722	151056	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18980	-190	5	-0.99	3090855740	163204	141.00	19020	19240	18760	24900	13420	19170	18938.60	11.43	-9569	19383	19276	19143	19036	18903	19330	19090	83	5730	100	14560	10	1	82656792	15688	-6.84	1.08	12	0.20	-2774.00	17565.00	33750	20230718	-43.76	18760	20240722	1.17	27700	-31.48	20240112	18760	1.17	20240722	33600	-43.51	20230801	18760	1.17	20240722	1.33	N	293490	100	82 억	9445993	N	N	1176	N	N
60	20240722	141102	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18950	-220	5	-1.15	2689461350	142036	122.71	19020	19240	18760	24900	13420	19170	18935.07	11.43	-16127	19383	19276	19143	19036	18903	19330	19090	83	5730	100	14560	10	1	82656792	15663	-6.83	1.08	12	0.17	-2774.00	17565.00	33750	20230718	-43.85	18760	20240722	1.01	27700	-31.59	20240112	18760	1.01	20240722	33600	-43.60	20230801	18760	1.01	20240722	1.33	N	293490	100	82 억	9445993	N	N	1176	N	N
61	20240722	131057	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18890	-280	5	-1.46	2511491190	132622	114.58	19020	19240	18760	24900	13420	19170	18937.21	11.43	-18059	19383	19276	19143	19036	18903	19330	19090	83	5730	100	14560	10	1	82656792	15614	-6.81	1.08	12	0.16	-2774.00	17565.00	33750	20230718	-44.03	18760	20240722	0.69	27700	-31.81	20240112	18760	0.69	20240722	33600	-43.78	20230801	18760	0.69	20240722	1.33	N	293490	100	82 억	9445993	N	N	1176	N	N
62	20240722	121054	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18900	-270	5	-1.41	2237214750	118106	102.04	19020	19240	18760	24900	13420	19170	18942.43	11.43	-17660	19383	19276	19143	19036	18903	19330	19090	83	5730	100	14560	10	1	82656792	15622	-6.81	1.08	12	0.14	-2774.00	17565.00	33750	20230718	-44.00	18760	20240722	0.75	27700	-31.77	20240112	18760	0.75	20240722	33600	-43.75	20230801	18760	0.75	20240722	1.33	N	293490	100	82 억	9445993	N	N	1176	N	N
63	20240722	111053	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18800	-370	5	-1.93	1684186130	88751	76.68	19020	19240	18770	24900	13420	19170	18976.53	11.43	-26892	19383	19276	19143	19036	18903	19330	19090	83	5730	100	14560	10	1	82656792	15539	-6.78	1.07	12	0.11	-2774.00	17565.00	33750	20230718	-44.30	18770	20240722	0.16	27700	-32.13	20240112	18770	0.16	20240722	33600	-44.05	20230801	18770	0.16	20240722	1.33	N	293490	100	82 억	9445993	N	N	1176	N	N
64	20240722	101053	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19090	-80	5	-0.42	786463480	41209	35.60	19020	19240	19000	24900	13420	19170	19084.75	11.43	-4770	19383	19276	19143	19036	18903	19330	19090	83	5730	100	14560	10	1	82656792	15779	-6.88	1.09	12	0.05	-2774.00	17565.00	33750	20230718	-43.44	18940	20240716	0.79	27700	-31.08	20240112	18940	0.79	20240716	33600	-43.18	20230801	18940	0.79	20240716	1.33	N	293490	100	82 억	9445993	N	N	1176	N	N
65	20240722	091056	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19240	70	2	0.37	237207050	12429	10.74	19020	19240	19000	24900	13420	19170	19084.97	11.43	1527	19383	19276	19143	19036	18903	19330	19090	83	5730	100	14560	10	1	82656792	15903	-6.94	1.10	12	0.02	-2774.00	17565.00	33750	20230718	-42.99	18940	20240716	1.58	27700	-30.54	20240112	18940	1.58	20240716	33600	-42.74	20230801	18940	1.58	20240716	1.33	N	293490	100	82 억	9445993	N	N	1176	N	N
66	20240719	161026	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19170	60	2	0.31	2205879390	115488	69.77	19010	19250	19010	24800	13380	19110	19100.32	11.42	-567	19596	19352	19196	18952	18796	19275	18875	83	5690	100	14520	10	1	82656792	15845	-6.91	1.09	12	0.14	-2774.00	17565.00	33750	20230718	-43.20	18940	20240716	1.21	27700	-30.79	20240112	18940	1.21	20240716	33600	-42.95	20230801	18940	1.21	20240716	1.34	N	293490	100	82 억	9436089	N	N	1176	N	N
67	20240719	151038	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19140	30	2	0.16	2111438690	110561	66.79	19010	19250	19010	24800	13380	19110	19097.49	11.42	-2315	19596	19352	19196	18952	18796	19275	18875	83	5690	100	14520	10	1	82656792	15821	-6.90	1.09	12	0.13	-2774.00	17565.00	33750	20230718	-43.29	18940	20240716	1.06	27700	-30.90	20240112	18940	1.06	20240716	33600	-43.04	20230801	18940	1.06	20240716	1.34	N	293490	100	82 억	9436089	N	N	1601	N	N
68	20240719	141040	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19120	10	2	0.05	1750226460	91725	55.41	19010	19250	19010	24800	13380	19110	19081.21	11.42	-13945	19596	19352	19196	18952	18796	19275	18875	83	5690	100	14520	10	1	82656792	15804	-6.89	1.09	12	0.11	-2774.00	17565.00	33750	20230718	-43.35	18940	20240716	0.95	27700	-30.97	20240112	18940	0.95	20240716	33600	-43.10	20230801	18940	0.95	20240716	1.34	N	293490	100	82 억	9436089	N	N	1601	N	N
69	20240719	131031	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19020	-90	5	-0.47	1503112130	78739	47.57	19010	19250	19010	24800	13380	19110	19089.78	11.42	-13213	19596	19352	19196	18952	18796	19275	18875	83	5690	100	14520	10	1	82656792	15721	-6.86	1.08	12	0.10	-2774.00	17565.00	33750	20230718	-43.64	18940	20240716	0.42	27700	-31.34	20240112	18940	0.42	20240716	33600	-43.39	20230801	18940	0.42	20240716	1.34	N	293490	100	82 억	9436089	N	N	1601	N	N
70	20240719	121028	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19110	0	3	0.00	1254055860	65662	39.67	19010	19250	19010	24800	13380	19110	19098.64	11.42	-11466	19596	19352	19196	18952	18796	19275	18875	83	5690	100	14520	10	1	82656792	15796	-6.89	1.09	12	0.08	-2774.00	17565.00	33750	20230718	-43.38	18940	20240716	0.90	27700	-31.01	20240112	18940	0.90	20240716	33600	-43.12	20230801	18940	0.90	20240716	1.34	N	293490	100	82 억	9436089	N	N	1601	N	N
71	20240719	111041	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19050	-60	5	-0.31	1105365740	57861	34.95	19010	19250	19010	24800	13380	19110	19103.80	11.42	-11831	19596	19352	19196	18952	18796	19275	18875	83	5690	100	14520	10	1	82656792	15746	-6.87	1.08	12	0.07	-2774.00	17565.00	33750	20230718	-43.56	18940	20240716	0.58	27700	-31.23	20240112	18940	0.58	20240716	33600	-43.30	20230801	18940	0.58	20240716	1.34	N	293490	100	82 억	9436089	N	N	1601	N	N
72	20240719	101020	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19110	0	3	0.00	721209190	37713	22.78	19010	19250	19010	24800	13380	19110	19123.66	11.42	-7369	19596	19352	19196	18952	18796	19275	18875	83	5690	100	14520	10	1	82656792	15796	-6.89	1.09	12	0.05	-2774.00	17565.00	33750	20230718	-43.38	18940	20240716	0.90	27700	-31.01	20240112	18940	0.90	20240716	33600	-43.12	20230801	18940	0.90	20240716	1.34	N	293490	100	82 억	9436089	N	N	1601	N	N
73	20240719	091043	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19170	60	2	0.31	168404770	8818	5.33	19010	19180	19010	24800	13380	19110	19097.70	11.42	-923	19596	19352	19196	18952	18796	19275	18875	83	5690	100	14520	10	1	82656792	15845	-6.91	1.09	12	0.01	-2774.00	17565.00	33750	20230718	-43.20	18940	20240716	1.21	27700	-30.79	20240112	18940	1.21	20240716	33600	-42.95	20230801	18940	1.21	20240716	1.34	N	293490	100	82 억	9436089	N	N	1601	N	N
74	20240718	161020	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19110	-190	5	-0.98	3142907350	163481	76.23	19370	19440	19040	25050	13510	19300	19224.92	11.41	24934	19660	19480	19210	19030	18760	19570	19120	83	5750	100	14660	10	1	82656792	15796	-6.89	1.09	12	0.20	-2774.00	17565.00	33750	20230718	-43.38	18940	20240716	0.90	27700	-31.01	20240112	18940	0.90	20240716	33750	-43.38	20230718	18940	0.90	20240716	1.33	N	293490	100	82 억	9428709	N	N	1601	N	N
75	20240718	151030	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19150	-150	5	-0.78	2773967730	144193	67.23	19370	19440	19040	25050	13510	19300	19237.88	11.41	23503	19660	19480	19210	19030	18760	19570	19120	83	5750	100	14660	10	1	82656792	15829	-6.90	1.09	12	0.17	-2774.00	17565.00	33750	20230718	-43.26	18940	20240716	1.11	27700	-30.87	20240112	18940	1.11	20240716	33750	-43.26	20230718	18940	1.11	20240716	1.33	N	293490	100	82 억	9428709	N	N	828	N	N
76	20240718	141022	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19190	-110	5	-0.57	2387523580	124036	57.83	19370	19440	19040	25050	13510	19300	19248.63	11.41	24295	19660	19480	19210	19030	18760	19570	19120	83	5750	100	14660	10	1	82656792	15862	-6.92	1.09	12	0.15	-2774.00	17565.00	33750	20230718	-43.14	18940	20240716	1.32	27700	-30.72	20240112	18940	1.32	20240716	33750	-43.14	20230718	18940	1.32	20240716	1.33	N	293490	100	82 억	9428709	N	N	828	N	N
77	20240718	131023	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19350	50	2	0.26	2109679490	109605	51.10	19370	19440	19040	25050	13510	19300	19248.02	11.41	25220	19660	19480	19210	19030	18760	19570	19120	83	5750	100	14660	10	1	82656792	15994	-6.98	1.10	12	0.13	-2774.00	17565.00	33750	20230718	-42.67	18940	20240716	2.16	27700	-30.14	20240112	18940	2.16	20240716	33750	-42.67	20230718	18940	2.16	20240716	1.33	N	293490	100	82 억	9428709	N	N	828	N	N
78	20240718	121024	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19190	-110	5	-0.57	1708542890	88812	41.41	19370	19440	19040	25050	13510	19300	19237.75	11.41	22007	19660	19480	19210	19030	18760	19570	19120	83	5750	100	14660	10	1	82656792	15862	-6.92	1.09	12	0.11	-2774.00	17565.00	33750	20230718	-43.14	18940	20240716	1.32	27700	-30.72	20240112	18940	1.32	20240716	33750	-43.14	20230718	18940	1.32	20240716	1.33	N	293490	100	82 억	9428709	N	N	828	N	N
79	20240718	111030	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19240	-60	5	-0.31	1514684090	78715	36.70	19370	19440	19040	25050	13510	19300	19242.64	11.41	21006	19660	19480	19210	19030	18760	19570	19120	83	5750	100	14660	10	1	82656792	15903	-6.94	1.10	12	0.10	-2774.00	17565.00	33750	20230718	-42.99	18940	20240716	1.58	27700	-30.54	20240112	18940	1.58	20240716	33750	-42.99	20230718	18940	1.58	20240716	1.33	N	293490	100	82 억	9428709	N	N	828	N	N
80	20240718	101031	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19270	-30	5	-0.16	1237833020	64294	29.98	19370	19440	19040	25050	13510	19300	19252.70	11.41	18952	19660	19480	19210	19030	18760	19570	19120	83	5750	100	14660	10	1	82656792	15928	-6.95	1.10	12	0.08	-2774.00	17565.00	33750	20230718	-42.90	18940	20240716	1.74	27700	-30.43	20240112	18940	1.74	20240716	33750	-42.90	20230718	18940	1.74	20240716	1.33	N	293490	100	82 억	9428709	N	N	828	N	N
81	20240718	091032	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19180	-120	5	-0.62	600384940	31024	14.47	19370	19440	19180	25050	13510	19300	19352.27	11.41	7920	19660	19480	19210	19030	18760	19570	19120	83	5750	100	14660	10	1	82656792	15854	-6.91	1.09	12	0.04	-2774.00	17565.00	33750	20230718	-43.17	18940	20240716	1.27	27700	-30.76	20240112	18940	1.27	20240716	33750	-43.17	20230718	18940	1.27	20240716	1.33	N	293490	100	82 억	9428709	N	N	828	N	N
82	20240717	161115	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19300	360	2	1.90	4099648630	213658	58.84	18940	19390	18940	24600	13260	18940	19187.76	11.33	69867	19620	19280	19110	18770	18600	19195	18685	83	5660	100	14390	10	1	82656792	15953	-6.96	1.10	12	0.26	-2774.00	17565.00	33750	20230718	-42.81	18940	20240717	1.90	27700	-30.32	20240112	18940	1.90	20240717	33750	-42.81	20230718	18940	1.90	20240717	1.35	N	293490	100	82 억	9369111	N	N	828	N	N
83	20240717	151122	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19320	380	2	2.01	3922073810	204463	56.31	18940	19390	18940	24600	13260	18940	19182.32	11.33	65262	19620	19280	19110	18770	18600	19195	18685	83	5660	100	14390	10	1	82656792	15969	-6.96	1.10	12	0.25	-2774.00	17565.00	33750	20230718	-42.76	18940	20240717	2.01	27700	-30.25	20240112	18940	2.01	20240717	33750	-42.76	20230718	18940	2.01	20240717	1.35	N	293490	100	82 억	9369111	N	N	124	N	N
84	20240717	141118	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19270	330	2	1.74	3076645600	160753	44.27	18940	19280	18940	24600	13260	18940	19138.96	11.33	58184	19620	19280	19110	18770	18600	19195	18685	83	5660	100	14390	10	1	82656792	15928	-6.95	1.10	12	0.19	-2774.00	17565.00	33750	20230718	-42.90	18940	20240717	1.74	27700	-30.43	20240112	18940	1.74	20240717	33750	-42.90	20230718	18940	1.74	20240717	1.35	N	293490	100	82 억	9369111	N	N	124	N	N
85	20240717	131116	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19090	150	2	0.79	2516960260	131611	36.25	18940	19270	18940	24600	13260	18940	19124.24	11.33	48389	19620	19280	19110	18770	18600	19195	18685	83	5660	100	14390	10	1	82656792	15779	-6.88	1.09	12	0.16	-2774.00	17565.00	33750	20230718	-43.44	18940	20240717	0.79	27700	-31.08	20240112	18940	0.79	20240717	33750	-43.44	20230718	18940	0.79	20240717	1.35	N	293490	100	82 억	9369111	N	N	124	N	N
86	20240717	121117	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19150	210	2	1.11	2091530980	109356	30.12	18940	19270	18940	24600	13260	18940	19125.89	11.33	43872	19620	19280	19110	18770	18600	19195	18685	83	5660	100	14390	10	1	82656792	15829	-6.90	1.09	12	0.13	-2774.00	17565.00	33750	20230718	-43.26	18940	20240717	1.11	27700	-30.87	20240112	18940	1.11	20240717	33750	-43.26	20230718	18940	1.11	20240717	1.35	N	293490	100	82 억	9369111	N	N	124	N	N
87	20240717	111119	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19120	180	2	0.95	1793944800	93802	25.83	18940	19270	18940	24600	13260	18940	19124.80	11.33	37988	19620	19280	19110	18770	18600	19195	18685	83	5660	100	14390	10	1	82656792	15804	-6.89	1.09	12	0.11	-2774.00	17565.00	33750	20230718	-43.35	18940	20240717	0.95	27700	-30.97	20240112	18940	0.95	20240717	33750	-43.35	20230718	18940	0.95	20240717	1.35	N	293490	100	82 억	9369111	N	N	124	N	N
88	20240717	101121	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19080	140	2	0.74	1445268000	75506	20.80	18940	19270	18940	24600	13260	18940	19141.10	11.33	31991	19620	19280	19110	18770	18600	19195	18685	83	5660	100	14390	10	1	82656792	15771	-6.88	1.09	12	0.09	-2774.00	17565.00	33750	20230718	-43.47	18940	20240717	0.74	27700	-31.12	20240112	18940	0.74	20240717	33750	-43.47	20230718	18940	0.74	20240717	1.35	N	293490	100	82 억	9369111	N	N	124	N	N
89	20240717	090912	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19250	310	2	1.64	738161700	38608	10.63	18940	19270	18940	24600	13260	18940	19119.40	11.33	22076	19620	19280	19110	18770	18600	19195	18685	83	5660	100	14390	10	1	82656792	15911	-6.94	1.10	12	0.05	-2774.00	17565.00	33750	20230718	-42.96	18940	20240717	1.64	27700	-30.51	20240112	18940	1.64	20240717	33750	-42.96	20230718	18940	1.64	20240717	1.35	N	293490	100	82 억	9369111	N	N	124	N	N
90	20240716	161119	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18940	-520	5	-2.67	6874037240	360816	206.57	19360	19450	18940	25250	13630	19460	19051.48	11.45	-96218	19840	19650	19430	19240	19020	19745	19335	83	5790	100	14780	10	1	82656792	15655	-6.83	1.08	12	0.44	-2774.00	17565.00	33750	20230718	-43.88	18940	20240716	0.00	27700	-31.62	20240112	18940	0.00	20240716	33750	-43.88	20230718	18940	0.00	20240716	1.37	N	293490	100	82 억	9461412	N	N	124	N	N
91	20240716	151133	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18980	-480	5	-2.47	6269191920	328900	188.30	19360	19450	18950	25250	13630	19460	19061.09	11.45	-93459	19840	19650	19430	19240	19020	19745	19335	83	5790	100	14780	10	1	82656792	15688	-6.84	1.08	12	0.40	-2774.00	17565.00	33750	20230718	-43.76	18950	20240716	0.16	27700	-31.48	20240112	18950	0.16	20240716	33750	-43.76	20230718	18950	0.16	20240716	1.37	N	293490	100	82 억	9461412	N	N	2254	N	N
92	20240716	141126	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18970	-490	5	-2.52	5295605110	277579	158.92	19360	19450	18950	25250	13630	19460	19077.83	11.45	-90726	19840	19650	19430	19240	19020	19745	19335	83	5790	100	14780	10	1	82656792	15680	-6.84	1.08	12	0.34	-2774.00	17565.00	33750	20230718	-43.79	18950	20240716	0.11	27700	-31.52	20240112	18950	0.11	20240716	33750	-43.79	20230718	18950	0.11	20240716	1.37	N	293490	100	82 억	9461412	N	N	2254	N	N
93	20240716	131127	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19030	-430	5	-2.21	3835227400	200710	114.91	19360	19450	19000	25250	13630	19460	19108.30	11.45	-59126	19840	19650	19430	19240	19020	19745	19335	83	5790	100	14780	10	1	82656792	15730	-6.86	1.08	12	0.24	-2774.00	17565.00	33750	20230718	-43.61	18990	20240704	0.21	27700	-31.30	20240112	18990	0.21	20240704	33750	-43.61	20230718	18990	0.21	20240704	1.37	N	293490	100	82 억	9461412	N	N	2254	N	N
94	20240716	121124	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19020	-440	5	-2.26	3475691150	181817	104.09	19360	19450	19000	25250	13630	19460	19116.43	11.45	-58332	19840	19650	19430	19240	19020	19745	19335	83	5790	100	14780	10	1	82656792	15721	-6.86	1.08	12	0.22	-2774.00	17565.00	33750	20230718	-43.64	18990	20240704	0.16	27700	-31.34	20240112	18990	0.16	20240704	33750	-43.64	20230718	18990	0.16	20240704	1.37	N	293490	100	82 억	9461412	N	N	2254	N	N
95	20240716	111126	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19020	-440	5	-2.26	2859205910	149396	85.53	19360	19450	19010	25250	13630	19460	19138.44	11.45	-54413	19840	19650	19430	19240	19020	19745	19335	83	5790	100	14780	10	1	82656792	15721	-6.86	1.08	12	0.18	-2774.00	17565.00	33750	20230718	-43.64	18990	20240704	0.16	27700	-31.34	20240112	18990	0.16	20240704	33750	-43.64	20230718	18990	0.16	20240704	1.37	N	293490	100	82 억	9461412	N	N	2254	N	N
96	20240716	101126	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19100	-360	5	-1.85	1660433570	86506	49.53	19360	19450	19090	25250	13630	19460	19194.43	11.45	-37879	19840	19650	19430	19240	19020	19745	19335	83	5790	100	14780	10	1	82656792	15787	-6.89	1.09	12	0.10	-2774.00	17565.00	33750	20230718	-43.41	18990	20240704	0.58	27700	-31.05	20240112	18990	0.58	20240704	33750	-43.41	20230718	18990	0.58	20240704	1.37	N	293490	100	82 억	9461412	N	N	2254	N	N
97	20240716	091125	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19320	-140	5	-0.72	192834000	9976	5.71	19360	19450	19280	25250	13630	19460	19329.79	11.45	2453	19840	19650	19430	19240	19020	19745	19335	83	5790	100	14780	10	1	82656792	15969	-6.96	1.10	12	0.01	-2774.00	17565.00	33750	20230718	-42.76	18990	20240704	1.74	27700	-30.25	20240112	18990	1.74	20240704	33750	-42.76	20230718	18990	1.74	20240704	1.37	N	293490	100	82 억	9461412	N	N	2254	N	N
98	20240715	161107	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19460	40	2	0.21	3377661350	174174	87.07	19420	19620	19210	25200	13600	19420	19392.39	11.45	-6901	20093	19756	19543	19206	18993	19650	19100	83	5780	100	14750	10	1	82656792	16085	-7.02	1.11	12	0.21	-2774.00	17565.00	33750	20230718	-42.34	18990	20240704	2.47	27700	-29.75	20240112	18990	2.47	20240704	33750	-42.34	20230718	18990	2.47	20240704	1.37	N	293490	100	82 억	9465178	N	N	2254	N	N
99	20240715	151115	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19420	0	3	0.00	3248877450	167553	83.76	19420	19620	19210	25200	13600	19420	19390.15	11.45	-6880	20093	19756	19543	19206	18993	19650	19100	83	5780	100	14750	10	1	82656792	16052	-7.00	1.11	12	0.20	-2774.00	17565.00	33750	20230718	-42.46	18990	20240704	2.26	27700	-29.89	20240112	18990	2.26	20240704	33750	-42.46	20230718	18990	2.26	20240704	1.37	N	293490	100	82 억	9465178	N	N	5865	N	N
100	20240715	141112	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19450	30	2	0.15	2916146450	150423	75.20	19420	19620	19210	25200	13600	19420	19386.31	11.45	-2567	20093	19756	19543	19206	18993	19650	19100	83	5780	100	14750	10	1	82656792	16077	-7.01	1.11	12	0.18	-2774.00	17565.00	33750	20230718	-42.37	18990	20240704	2.42	27700	-29.78	20240112	18990	2.42	20240704	33750	-42.37	20230718	18990	2.42	20240704	1.37	N	293490	100	82 억	9465178	N	N	5865	N	N
101	20240715	131115	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19450	30	2	0.15	2551320300	131662	65.82	19420	19620	19210	25200	13600	19420	19377.80	11.45	-2430	20093	19756	19543	19206	18993	19650	19100	83	5780	100	14750	10	1	82656792	16077	-7.01	1.11	12	0.16	-2774.00	17565.00	33750	20230718	-42.37	18990	20240704	2.42	27700	-29.78	20240112	18990	2.42	20240704	33750	-42.37	20230718	18990	2.42	20240704	1.37	N	293490	100	82 억	9465178	N	N	5865	N	N
102	20240715	121114	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19440	20	2	0.10	2149276510	111006	55.49	19420	19620	19210	25200	13600	19420	19361.80	11.45	-6140	20093	19756	19543	19206	18993	19650	19100	83	5780	100	14750	10	1	82656792	16068	-7.01	1.11	12	0.13	-2774.00	17565.00	33750	20230718	-42.40	18990	20240704	2.37	27700	-29.82	20240112	18990	2.37	20240704	33750	-42.40	20230718	18990	2.37	20240704	1.37	N	293490	100	82 억	9465178	N	N	5865	N	N
103	20240715	111114	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19360	-60	5	-0.31	1736794980	89761	44.87	19420	19620	19210	25200	13600	19420	19349.10	11.45	-12856	20093	19756	19543	19206	18993	19650	19100	83	5780	100	14750	10	1	82656792	16002	-6.98	1.10	12	0.11	-2774.00	17565.00	33750	20230718	-42.64	18990	20240704	1.95	27700	-30.11	20240112	18990	1.95	20240704	33750	-42.64	20230718	18990	1.95	20240704	1.37	N	293490	100	82 억	9465178	N	N	5865	N	N
104	20240715	101112	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19270	-150	5	-0.77	1199014890	61871	30.93	19420	19620	19250	25200	13600	19420	19379.27	11.45	-18657	20093	19756	19543	19206	18993	19650	19100	83	5780	100	14750	10	1	82656792	15928	-6.95	1.10	12	0.07	-2774.00	17565.00	33750	20230718	-42.90	18990	20240704	1.47	27700	-30.43	20240112	18990	1.47	20240704	33750	-42.90	20230718	18990	1.47	20240704	1.37	N	293490	100	82 억	9465178	N	N	5865	N	N
105	20240715	091113	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19460	40	2	0.21	224678500	11533	5.77	19420	19620	19420	25200	13600	19420	19481.36	11.45	-2866	20093	19756	19543	19206	18993	19650	19100	83	5780	100	14750	10	1	82656792	16085	-7.02	1.11	12	0.01	-2774.00	17565.00	33750	20230718	-42.34	18990	20240704	2.47	27700	-29.75	20240112	18990	2.47	20240704	33750	-42.34	20230718	18990	2.47	20240704	1.37	N	293490	100	82 억	9465178	N	N	5865	N	N
106	20240712	161104	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19420	-100	5	-0.51	3855613950	197439	93.30	19490	19880	19330	25350	13670	19520	19528.41	11.44	10498	19893	19706	19463	19276	19033	19585	19155	83	5830	100	14830	10	1	82656792	16052	-7.00	1.11	12	0.24	-2774.00	17565.00	33750	20230718	-42.46	18990	20240704	2.26	27700	-29.89	20240112	18990	2.26	20240704	33750	-42.46	20230718	18990	2.26	20240704	1.37	N	293490	100	82 억	9455175	N	N	5865	N	N
107	20240712	151112	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19400	-120	5	-0.61	3639567270	186309	88.04	19490	19880	19330	25350	13670	19520	19535.11	11.44	8684	19893	19706	19463	19276	19033	19585	19155	83	5830	100	14830	10	1	82656792	16035	-6.99	1.10	12	0.23	-2774.00	17565.00	33750	20230718	-42.52	18990	20240704	2.16	27700	-29.96	20240112	18990	2.16	20240704	33750	-42.52	20230718	18990	2.16	20240704	1.37	N	293490	100	82 억	9455175	N	N	2649	N	N
108	20240712	141114	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19400	-120	5	-0.61	3368200980	172316	81.43	19490	19880	19330	25350	13670	19520	19546.65	11.44	10630	19893	19706	19463	19276	19033	19585	19155	83	5830	100	14830	10	1	82656792	16035	-6.99	1.10	12	0.21	-2774.00	17565.00	33750	20230718	-42.52	18990	20240704	2.16	27700	-29.96	20240112	18990	2.16	20240704	33750	-42.52	20230718	18990	2.16	20240704	1.37	N	293490	100	82 억	9455175	N	N	2649	N	N
109	20240712	131109	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19420	-100	5	-0.51	3146809140	160896	76.03	19490	19880	19330	25350	13670	19520	19558.03	11.44	12353	19893	19706	19463	19276	19033	19585	19155	83	5830	100	14830	10	1	82656792	16052	-7.00	1.11	12	0.19	-2774.00	17565.00	33750	20230718	-42.46	18990	20240704	2.26	27700	-29.89	20240112	18990	2.26	20240704	33750	-42.46	20230718	18990	2.26	20240704	1.37	N	293490	100	82 억	9455175	N	N	2649	N	N
110	20240712	121110	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19410	-110	5	-0.56	2922368780	149330	70.57	19490	19880	19330	25350	13670	19520	19569.87	11.44	15759	19893	19706	19463	19276	19033	19585	19155	83	5830	100	14830	10	1	82656792	16044	-7.00	1.11	12	0.18	-2774.00	17565.00	33750	20230718	-42.49	18990	20240704	2.21	27700	-29.93	20240112	18990	2.21	20240704	33750	-42.49	20230718	18990	2.21	20240704	1.37	N	293490	100	82 억	9455175	N	N	2649	N	N
111	20240712	111107	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19490	-30	5	-0.15	2702559560	138008	65.22	19490	19880	19330	25350	13670	19520	19582.63	11.44	17167	19893	19706	19463	19276	19033	19585	19155	83	5830	100	14830	10	1	82656792	16110	-7.03	1.11	12	0.17	-2774.00	17565.00	33750	20230718	-42.25	18990	20240704	2.63	27700	-29.64	20240112	18990	2.63	20240704	33750	-42.25	20230718	18990	2.63	20240704	1.37	N	293490	100	82 억	9455175	N	N	2649	N	N
112	20240712	101108	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19420	-100	5	-0.51	2064364540	105105	49.67	19490	19880	19400	25350	13670	19520	19640.97	11.44	24755	19893	19706	19463	19276	19033	19585	19155	83	5830	100	14830	10	1	82656792	16052	-7.00	1.11	12	0.13	-2774.00	17565.00	33750	20230718	-42.46	18990	20240704	2.26	27700	-29.89	20240112	18990	2.26	20240704	33750	-42.46	20230718	18990	2.26	20240704	1.37	N	293490	100	82 억	9455175	N	N	2649	N	N
113	20240712	091105	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19660	140	2	0.72	385848970	19727	9.32	19490	19680	19410	25350	13670	19520	19559.43	11.44	11914	19893	19706	19463	19276	19033	19585	19155	83	5830	100	14830	10	1	82656792	16250	-7.09	1.12	12	0.02	-2774.00	17565.00	33750	20230718	-41.75	18990	20240704	3.53	27700	-29.03	20240112	18990	3.53	20240704	33750	-41.75	20230718	18990	3.53	20240704	1.37	N	293490	100	82 억	9455175	N	N	2649	N	N
114	20240711	161100	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19520	30	2	0.15	4084447960	210773	94.20	19650	19650	19220	25300	13650	19490	19378.24	11.49	-37570	19890	19690	19400	19200	18910	19790	19300	83	5810	100	14810	10	1	82656792	16135	-7.04	1.11	12	0.25	-2774.00	17565.00	33750	20230718	-42.16	18990	20240704	2.79	27700	-29.53	20240112	18990	2.79	20240704	33750	-42.16	20230718	18990	2.79	20240704	1.35	N	293490	100	82 억	9501160	N	N	2649	N	N
115	20240711	151107	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19430	-60	5	-0.31	3689509940	190500	85.14	19650	19650	19220	25300	13650	19490	19367.51	11.49	-42608	19890	19690	19400	19200	18910	19790	19300	83	5810	100	14810	10	1	82656792	16060	-7.00	1.11	12	0.23	-2774.00	17565.00	33750	20230718	-42.43	18990	20240704	2.32	27700	-29.86	20240112	18990	2.32	20240704	33750	-42.43	20230718	18990	2.32	20240704	1.35	N	293490	100	82 억	9501160	N	N	3442	N	N
116	20240711	141108	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19240	-250	5	-1.28	2875717610	148549	66.39	19650	19650	19220	25300	13650	19490	19358.71	11.49	-41671	19890	19690	19400	19200	18910	19790	19300	83	5810	100	14810	10	1	82656792	15903	-6.94	1.10	12	0.18	-2774.00	17565.00	33750	20230718	-42.99	18990	20240704	1.32	27700	-30.54	20240112	18990	1.32	20240704	33750	-42.99	20230718	18990	1.32	20240704	1.35	N	293490	100	82 억	9501160	N	N	3442	N	N
117	20240711	131105	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19220	-270	5	-1.39	2528655860	130515	58.33	19650	19650	19220	25300	13650	19490	19374.45	11.49	-40496	19890	19690	19400	19200	18910	19790	19300	83	5810	100	14810	10	1	82656792	15887	-6.93	1.09	12	0.16	-2774.00	17565.00	33750	20230718	-43.05	18990	20240704	1.21	27700	-30.61	20240112	18990	1.21	20240704	33750	-43.05	20230718	18990	1.21	20240704	1.35	N	293490	100	82 억	9501160	N	N	3442	N	N
118	20240711	121104	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19310	-180	5	-0.92	1805396080	93022	41.57	19650	19650	19280	25300	13650	19490	19408.27	11.49	-26163	19890	19690	19400	19200	18910	19790	19300	83	5810	100	14810	10	1	82656792	15961	-6.96	1.10	12	0.11	-2774.00	17565.00	33750	20230718	-42.79	18990	20240704	1.69	27700	-30.29	20240112	18990	1.69	20240704	33750	-42.79	20230718	18990	1.69	20240704	1.35	N	293490	100	82 억	9501160	N	N	3442	N	N
119	20240711	111101	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19290	-200	5	-1.03	1589106450	81814	36.57	19650	19650	19280	25300	13650	19490	19423.40	11.49	-24726	19890	19690	19400	19200	18910	19790	19300	83	5810	100	14810	10	1	82656792	15944	-6.95	1.10	12	0.10	-2774.00	17565.00	33750	20230718	-42.84	18990	20240704	1.58	27700	-30.36	20240112	18990	1.58	20240704	33750	-42.84	20230718	18990	1.58	20240704	1.35	N	293490	100	82 억	9501160	N	N	3442	N	N
120	20240711	101104	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19310	-180	5	-0.92	1147556680	58942	26.34	19650	19650	19280	25300	13650	19490	19469.25	11.49	-20417	19890	19690	19400	19200	18910	19790	19300	83	5810	100	14810	10	1	82656792	15961	-6.96	1.10	12	0.07	-2774.00	17565.00	33750	20230718	-42.79	18990	20240704	1.69	27700	-30.29	20240112	18990	1.69	20240704	33750	-42.79	20230718	18990	1.69	20240704	1.35	N	293490	100	82 억	9501160	N	N	3442	N	N
121	20240711	091101	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19510	20	2	0.10	326658710	16747	7.48	19650	19650	19400	25300	13650	19490	19505.51	11.49	-7788	19890	19690	19400	19200	18910	19790	19300	83	5810	100	14810	10	1	82656792	16126	-7.03	1.11	12	0.02	-2774.00	17565.00	33750	20230718	-42.19	18990	20240704	2.74	27700	-29.57	20240112	18990	2.74	20240704	33750	-42.19	20230718	18990	2.74	20240704	1.35	N	293490	100	82 억	9501160	N	N	3442	N	N
122	20240710	161056	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19490	30	2	0.15	4312528340	222728	92.35	19400	19600	19110	25250	13630	19460	19362.13	11.45	23804	19866	19662	19436	19232	19006	19765	19335	83	5790	100	14780	10	1	82656792	16110	-7.03	1.11	12	0.27	-2774.00	17565.00	33750	20230718	-42.25	18990	20240704	2.63	27700	-29.64	20240112	18990	2.63	20240704	33750	-42.25	20230718	18990	2.63	20240704	1.38	N	293490	100	82 억	9463716	N	N	3442	N	N
123	20240710	151101	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19470	10	2	0.05	4107233810	212194	87.98	19400	19600	19110	25250	13630	19460	19356.03	11.45	21256	19866	19662	19436	19232	19006	19765	19335	83	5790	100	14780	10	1	82656792	16093	-7.02	1.11	12	0.26	-2774.00	17565.00	33750	20230718	-42.31	18990	20240704	2.53	27700	-29.71	20240112	18990	2.53	20240704	33750	-42.31	20230718	18990	2.53	20240704	1.38	N	293490	100	82 억	9463716	N	N	5465	N	N
124	20240710	141100	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19550	90	2	0.46	3639961090	188208	78.04	19400	19600	19110	25250	13630	19460	19340.10	11.45	16311	19866	19662	19436	19232	19006	19765	19335	83	5790	100	14780	10	1	82656792	16159	-7.05	1.11	12	0.23	-2774.00	17565.00	33750	20230718	-42.07	18990	20240704	2.95	27700	-29.42	20240112	18990	2.95	20240704	33750	-42.07	20230718	18990	2.95	20240704	1.38	N	293490	100	82 억	9463716	N	N	5465	N	N
125	20240710	131100	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19590	130	2	0.67	3392074200	175529	72.78	19400	19600	19110	25250	13630	19460	19324.86	11.45	12982	19866	19662	19436	19232	19006	19765	19335	83	5790	100	14780	10	1	82656792	16192	-7.06	1.12	12	0.21	-2774.00	17565.00	33750	20230718	-41.96	18990	20240704	3.16	27700	-29.28	20240112	18990	3.16	20240704	33750	-41.96	20230718	18990	3.16	20240704	1.38	N	293490	100	82 억	9463716	N	N	5465	N	N
126	20240710	121058	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19550	90	2	0.46	2910401370	150895	62.57	19400	19550	19110	25250	13630	19460	19287.59	11.45	11073	19866	19662	19436	19232	19006	19765	19335	83	5790	100	14780	10	1	82656792	16159	-7.05	1.11	12	0.18	-2774.00	17565.00	33750	20230718	-42.07	18990	20240704	2.95	27700	-29.42	20240112	18990	2.95	20240704	33750	-42.07	20230718	18990	2.95	20240704	1.38	N	293490	100	82 억	9463716	N	N	5465	N	N
127	20240710	111059	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19490	30	2	0.15	2328149760	121041	50.19	19400	19490	19110	25250	13630	19460	19234.39	11.45	6171	19866	19662	19436	19232	19006	19765	19335	83	5790	100	14780	10	1	82656792	16110	-7.03	1.11	12	0.15	-2774.00	17565.00	33750	20230718	-42.25	18990	20240704	2.63	27700	-29.64	20240112	18990	2.63	20240704	33750	-42.25	20230718	18990	2.63	20240704	1.38	N	293490	100	82 억	9463716	N	N	5465	N	N
128	20240710	101055	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19200	-260	5	-1.34	1337961860	69670	28.89	19400	19410	19110	25250	13630	19460	19204.27	11.45	-20624	19866	19662	19436	19232	19006	19765	19335	83	5790	100	14780	10	1	82656792	15870	-6.92	1.09	12	0.08	-2774.00	17565.00	33750	20230718	-43.11	18990	20240704	1.11	27700	-30.69	20240112	18990	1.11	20240704	33750	-43.11	20230718	18990	1.11	20240704	1.38	N	293490	100	82 억	9463716	N	N	5465	N	N
129	20240710	091101	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19170	-290	5	-1.49	534265080	27759	11.51	19400	19410	19130	25250	13630	19460	19246.55	11.45	-9899	19866	19662	19436	19232	19006	19765	19335	83	5790	100	14780	10	1	82656792	15845	-6.91	1.09	12	0.03	-2774.00	17565.00	33750	20230718	-43.20	18990	20240704	0.95	27700	-30.79	20240112	18990	0.95	20240704	33750	-43.20	20230718	18990	0.95	20240704	1.38	N	293490	100	82 억	9463716	N	N	5465	N	N
130	20240709	161053	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19460	200	2	1.04	4688641780	240643	88.33	19250	19640	19210	25000	13490	19260	19483.88	11.38	45036	19633	19446	19223	19036	18813	19335	18925	83	5740	100	14630	10	1	82656792	16085	-7.02	1.11	12	0.29	-2774.00	17565.00	33750	20230703	-42.34	18990	20240704	2.47	27700	-29.75	20240112	18990	2.47	20240704	33750	-42.34	20230718	18990	2.47	20240704	1.40	N	293490	100	82 억	9406103	N	N	5465	N	N
131	20240709	151059	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19470	210	2	1.09	4465965660	229202	84.13	19250	19640	19210	25000	13490	19260	19484.86	11.38	42579	19633	19446	19223	19036	18813	19335	18925	83	5740	100	14630	10	1	82656792	16093	-7.02	1.11	12	0.28	-2774.00	17565.00	33750	20230703	-42.31	18990	20240704	2.53	27700	-29.71	20240112	18990	2.53	20240704	33750	-42.31	20230718	18990	2.53	20240704	1.40	N	293490	100	82 억	9406103	N	N	939	N	N
132	20240709	141059	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19460	200	2	1.04	4063761560	208551	76.55	19250	19640	19210	25000	13490	19260	19485.72	11.38	41298	19633	19446	19223	19036	18813	19335	18925	83	5740	100	14630	10	1	82656792	16085	-7.02	1.11	12	0.25	-2774.00	17565.00	33750	20230703	-42.34	18990	20240704	2.47	27700	-29.75	20240112	18990	2.47	20240704	33750	-42.34	20230718	18990	2.47	20240704	1.40	N	293490	100	82 억	9406103	N	N	939	N	N
133	20240709	131102	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19560	300	2	1.56	3458640530	177482	65.15	19250	19640	19210	25000	13490	19260	19487.30	11.38	44599	19633	19446	19223	19036	18813	19335	18925	83	5740	100	14630	10	1	82656792	16168	-7.05	1.11	12	0.21	-2774.00	17565.00	33750	20230703	-42.04	18990	20240704	3.00	27700	-29.39	20240112	18990	3.00	20240704	33750	-42.04	20230718	18990	3.00	20240704	1.40	N	293490	100	82 억	9406103	N	N	939	N	N
134	20240709	121103	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19490	230	2	1.19	3006810990	154336	56.65	19250	19640	19210	25000	13490	19260	19482.27	11.38	45487	19633	19446	19223	19036	18813	19335	18925	83	5740	100	14630	10	1	82656792	16110	-7.03	1.11	12	0.19	-2774.00	17565.00	33750	20230703	-42.25	18990	20240704	2.63	27700	-29.64	20240112	18990	2.63	20240704	33750	-42.25	20230718	18990	2.63	20240704	1.40	N	293490	100	82 억	9406103	N	N	939	N	N
135	20240709	111104	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19430	170	2	0.88	2748595540	141054	51.78	19250	19640	19210	25000	13490	19260	19486.15	11.38	45939	19633	19446	19223	19036	18813	19335	18925	83	5740	100	14630	10	1	82656792	16060	-7.00	1.11	12	0.17	-2774.00	17565.00	33750	20230703	-42.43	18990	20240704	2.32	27700	-29.86	20240112	18990	2.32	20240704	33750	-42.43	20230718	18990	2.32	20240704	1.40	N	293490	100	82 억	9406103	N	N	939	N	N
136	20240709	101059	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19540	280	2	1.45	2035640270	104438	38.34	19250	19640	19210	25000	13490	19260	19491.42	11.38	49022	19633	19446	19223	19036	18813	19335	18925	83	5740	100	14630	10	1	82656792	16151	-7.04	1.11	12	0.13	-2774.00	17565.00	33750	20230703	-42.10	18990	20240704	2.90	27700	-29.46	20240112	18990	2.90	20240704	33750	-42.10	20230718	18990	2.90	20240704	1.40	N	293490	100	82 억	9406103	N	N	939	N	N
137	20240709	091056	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19390	130	2	0.67	606023110	31374	11.52	19250	19460	19210	25000	13490	19260	19316.13	11.38	11084	19633	19446	19223	19036	18813	19335	18925	83	5740	100	14630	10	1	82656792	16027	-6.99	1.10	12	0.04	-2774.00	17565.00	33750	20230703	-42.55	18990	20240704	2.11	27700	-30.00	20240112	18990	2.11	20240704	33750	-42.55	20230718	18990	2.11	20240704	1.40	N	293490	100	82 억	9406103	N	N	939	N	N
138	20240708	161050	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19260	-250	5	-1.28	5202730350	270682	60.62	19320	19410	19000	25350	13660	19510	19220.74	11.36	13176	20096	19802	19486	19192	18876	19950	19340	83	5840	100	14820	10	1	82656792	15920	-6.94	1.10	12	0.33	-2774.00	17565.00	33750	20230703	-42.93	18990	20240704	1.42	27700	-30.47	20240112	18990	1.42	20240704	33750	-42.93	20230718	18990	1.42	20240704	1.32	N	293490	100	82 억	9387136	N	N	939	N	N
139	20240708	151052	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19290	-220	5	-1.13	4842735050	251995	56.43	19320	19410	19000	25350	13660	19510	19217.58	11.36	11324	20096	19802	19486	19192	18876	19950	19340	83	5840	100	14820	10	1	82656792	15944	-6.95	1.10	12	0.30	-2774.00	17565.00	33750	20230703	-42.84	18990	20240704	1.58	27700	-30.36	20240112	18990	1.58	20240704	33750	-42.84	20230718	18990	1.58	20240704	1.32	N	293490	100	82 억	9387136	N	N	272	N	N
140	20240708	141055	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19350	-160	5	-0.82	4322068460	225086	50.41	19320	19410	19000	25350	13660	19510	19201.85	11.36	6534	20096	19802	19486	19192	18876	19950	19340	83	5840	100	14820	10	1	82656792	15994	-6.98	1.10	12	0.27	-2774.00	17565.00	33750	20230703	-42.67	18990	20240704	1.90	27700	-30.14	20240112	18990	1.90	20240704	33750	-42.67	20230718	18990	1.90	20240704	1.32	N	293490	100	82 억	9387136	N	N	272	N	N
141	20240708	131050	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19190	-320	5	-1.64	3448451800	179736	40.25	19320	19410	19000	25350	13660	19510	19186.21	11.36	-10182	20096	19802	19486	19192	18876	19950	19340	83	5840	100	14820	10	1	82656792	15862	-6.92	1.09	12	0.22	-2774.00	17565.00	33750	20230703	-43.14	18990	20240704	1.05	27700	-30.72	20240112	18990	1.05	20240704	33750	-43.14	20230718	18990	1.05	20240704	1.32	N	293490	100	82 억	9387136	N	N	272	N	N
142	20240708	121052	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19220	-290	5	-1.49	2917242460	152081	34.06	19320	19410	19000	25350	13660	19510	19182.16	11.36	-6812	20096	19802	19486	19192	18876	19950	19340	83	5840	100	14820	10	1	82656792	15887	-6.93	1.09	12	0.18	-2774.00	17565.00	33750	20230703	-43.05	18990	20240704	1.21	27700	-30.61	20240112	18990	1.21	20240704	33750	-43.05	20230718	18990	1.21	20240704	1.32	N	293490	100	82 억	9387136	N	N	272	N	N
143	20240708	111049	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19240	-270	5	-1.38	2512647650	131024	29.34	19320	19410	19000	25350	13660	19510	19177.00	11.36	-4931	20096	19802	19486	19192	18876	19950	19340	83	5840	100	14820	10	1	82656792	15903	-6.94	1.10	12	0.16	-2774.00	17565.00	33750	20230703	-42.99	18990	20240704	1.32	27700	-30.54	20240112	18990	1.32	20240704	33750	-42.99	20230718	18990	1.32	20240704	1.32	N	293490	100	82 억	9387136	N	N	272	N	N
144	20240708	101050	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19300	-210	5	-1.08	1928805480	100690	22.55	19320	19410	19000	25350	13660	19510	19155.88	11.36	-11227	20096	19802	19486	19192	18876	19950	19340	83	5840	100	14820	10	1	82656792	15953	-6.96	1.10	12	0.12	-2774.00	17565.00	33750	20230703	-42.81	18990	20240704	1.63	27700	-30.32	20240112	18990	1.63	20240704	33750	-42.81	20230718	18990	1.63	20240704	1.32	N	293490	100	82 억	9387136	N	N	272	N	N
145	20240708	091049	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19070	-440	5	-2.26	898131080	46860	10.49	19320	19410	19000	25350	13660	19510	19166.26	11.36	-5736	20096	19802	19486	19192	18876	19950	19340	83	5840	100	14820	10	1	82656792	15763	-6.87	1.09	12	0.06	-2774.00	17565.00	33750	20230703	-43.50	18990	20240704	0.42	27700	-31.16	20240112	18990	0.42	20240704	33750	-43.50	20230718	18990	0.42	20240704	1.32	N	293490	100	82 억	9387136	N	N	272	N	N
146	20240705	161044	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19510	480	2	2.52	8661829090	445278	44.45	19200	19780	19170	24700	13330	19030	19452.51	11.13	59191	20816	19922	19456	18562	18096	19690	18330	83	5670	100	14460	10	1	82656792	16126	-7.03	1.11	12	0.54	-2774.00	17565.00	34300	20230629	-43.12	18990	20240704	2.74	27700	-29.57	20240112	18990	2.74	20240704	33750	-42.19	20230718	18990	2.74	20240704	1.32	N	293490	100	82 억	9196544	N	N	272	N	N
147	20240705	151048	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19470	440	2	2.31	8394887740	431583	43.08	19200	19780	19170	24700	13330	19030	19451.39	11.13	59305	20816	19922	19456	18562	18096	19690	18330	83	5670	100	14460	10	1	82656792	16093	-7.02	1.11	12	0.52	-2774.00	17565.00	34300	20230629	-43.24	18990	20240704	2.53	27700	-29.71	20240112	18990	2.53	20240704	33750	-42.31	20230718	18990	2.53	20240704	1.32	N	293490	100	82 억	9196544	N	N	212	N	N
148	20240705	141050	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19480	450	2	2.36	7696554700	395784	39.51	19200	19780	19170	24700	13330	19030	19446.35	11.13	66168	20816	19922	19456	18562	18096	19690	18330	83	5670	100	14460	10	1	82656792	16102	-7.02	1.11	12	0.48	-2774.00	17565.00	34300	20230629	-43.21	18990	20240704	2.58	27700	-29.68	20240112	18990	2.58	20240704	33750	-42.28	20230718	18990	2.58	20240704	1.32	N	293490	100	82 억	9196544	N	N	212	N	N
149	20240705	131047	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19420	390	2	2.05	6831043030	351408	35.08	19200	19780	19170	24700	13330	19030	19439.07	11.13	55099	20816	19922	19456	18562	18096	19690	18330	83	5670	100	14460	10	1	82656792	16052	-7.00	1.11	12	0.43	-2774.00	17565.00	34300	20230629	-43.38	18990	20240704	2.26	27700	-29.89	20240112	18990	2.26	20240704	33750	-42.46	20230718	18990	2.26	20240704	1.32	N	293490	100	82 억	9196544	N	N	212	N	N
150	20240705	121048	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19470	440	2	2.31	6350815140	326677	32.61	19200	19780	19170	24700	13330	19030	19440.66	11.13	51842	20816	19922	19456	18562	18096	19690	18330	83	5670	100	14460	10	1	82656792	16093	-7.02	1.11	12	0.40	-2774.00	17565.00	34300	20230629	-43.24	18990	20240704	2.53	27700	-29.71	20240112	18990	2.53	20240704	33750	-42.31	20230718	18990	2.53	20240704	1.32	N	293490	100	82 억	9196544	N	N	212	N	N
151	20240705	111044	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19430	400	2	2.10	5672663030	291835	29.13	19200	19780	19170	24700	13330	19030	19437.91	11.13	44020	20816	19922	19456	18562	18096	19690	18330	83	5670	100	14460	10	1	82656792	16060	-7.00	1.11	12	0.35	-2774.00	17565.00	34300	20230629	-43.35	18990	20240704	2.32	27700	-29.86	20240112	18990	2.32	20240704	33750	-42.43	20230718	18990	2.32	20240704	1.32	N	293490	100	82 억	9196544	N	N	212	N	N
152	20240705	101044	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19290	260	2	1.37	4635457780	238112	23.77	19200	19780	19170	24700	13330	19030	19467.55	11.13	49912	20816	19922	19456	18562	18096	19690	18330	83	5670	100	14460	10	1	82656792	15944	-6.95	1.10	12	0.29	-2774.00	17565.00	34300	20230629	-43.76	18990	20240704	1.58	27700	-30.36	20240112	18990	1.58	20240704	33750	-42.84	20230718	18990	1.58	20240704	1.32	N	293490	100	82 억	9196544	N	N	212	N	N
153	20240705	091046	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19450	420	2	2.21	1850667790	95566	9.54	19200	19500	19170	24700	13330	19030	19365.34	11.13	26333	20816	19922	19456	18562	18096	19690	18330	83	5670	100	14460	10	1	82656792	16077	-7.01	1.11	12	0.12	-2774.00	17565.00	34300	20230629	-43.29	18990	20240704	2.42	27700	-29.78	20240112	18990	2.42	20240704	33750	-42.37	20230718	18990	2.42	20240704	1.32	N	293490	100	82 억	9196544	N	N	212	N	N
154	20240704	161040	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19030	-1270	5	-6.26	19311707230	995781	634.05	20200	20350	18990	26350	14250	20300	19394.53	11.47	-287286	20933	20616	20433	20116	19933	20525	20025	83	6050	100	15420	10	1	82656792	15730	-6.86	1.08	12	1.20	-2774.00	17565.00	34950	20230628	-45.55	18990	20240704	0.21	27700	-31.30	20240112	18990	0.21	20240704	33750	-43.61	20230718	18990	0.21	20240704	1.32	N	293490	100	82 억	9479565	N	N	212	N	N
155	20240704	151044	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19070	-1230	5	-6.06	17272894890	888563	565.78	20200	20350	19040	26350	14250	20300	19439.12	11.47	-264977	20933	20616	20433	20116	19933	20525	20025	83	6050	100	15420	10	1	82656792	15763	-6.87	1.09	12	1.08	-2774.00	17565.00	34950	20230628	-45.44	19040	20240704	0.16	27700	-31.16	20240112	19040	0.16	20240704	33750	-43.50	20230718	19040	0.16	20240704	1.32	N	293490	100	82 억	9479565	N	N	765	N	N
156	20240704	141043	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19180	-1120	5	-5.52	14494470160	743100	473.16	20200	20350	19090	26350	14250	20300	19505.40	11.47	-243875	20933	20616	20433	20116	19933	20525	20025	83	6050	100	15420	10	1	82656792	15854	-6.91	1.09	12	0.90	-2774.00	17565.00	34950	20230628	-45.12	19090	20240704	0.47	27700	-30.76	20240112	19090	0.47	20240704	33750	-43.17	20230718	19090	0.47	20240704	1.32	N	293490	100	82 억	9479565	N	N	765	N	N
157	20240704	131043	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19170	-1130	5	-5.57	12488969290	638356	406.47	20200	20350	19110	26350	14250	20300	19564.26	11.47	-219808	20933	20616	20433	20116	19933	20525	20025	83	6050	100	15420	10	1	82656792	15845	-6.91	1.09	12	0.77	-2774.00	17565.00	34950	20230628	-45.15	19110	20240704	0.31	27700	-30.79	20240112	19110	0.31	20240704	33750	-43.20	20230718	19110	0.31	20240704	1.32	N	293490	100	82 억	9479565	N	N	765	N	N
158	20240704	121044	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19300	-1000	5	-4.93	10693790050	544923	346.97	20200	20350	19110	26350	14250	20300	19624.39	11.47	-195943	20933	20616	20433	20116	19933	20525	20025	83	6050	100	15420	10	1	82656792	15953	-6.96	1.10	12	0.66	-2774.00	17565.00	34950	20230628	-44.78	19110	20240704	0.99	27700	-30.32	20240112	19110	0.99	20240704	33750	-42.81	20230718	19110	0.99	20240704	1.32	N	293490	100	82 억	9479565	N	N	765	N	N
159	20240704	111042	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19380	-920	5	-4.53	7618604700	385396	245.40	20200	20350	19360	26350	14250	20300	19768.23	11.47	-164340	20933	20616	20433	20116	19933	20525	20025	83	6050	100	15420	10	1	82656792	16019	-6.99	1.10	12	0.47	-2774.00	17565.00	34950	20230628	-44.55	19360	20240704	0.10	27700	-30.04	20240112	19360	0.10	20240704	33750	-42.58	20230718	19360	0.10	20240704	1.32	N	293490	100	82 억	9479565	N	N	765	N	N
160	20240704	101042	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20150	-150	5	-0.74	1205211950	59706	38.02	20200	20350	20100	26350	14250	20300	20185.75	11.47	-24112	20933	20616	20433	20116	19933	20525	20025	83	6050	100	15420	50	1	82656792	16655	-7.26	1.15	12	0.07	-2774.00	17565.00	34950	20230628	-42.35	19810	20240416	1.72	27700	-27.26	20240112	19810	1.72	20240416	33750	-40.30	20230718	19810	1.72	20240416	1.32	N	293490	100	82 억	9479565	N	N	765	N	N
161	20240704	091044	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20200	-100	5	-0.49	424752650	21021	13.38	20200	20350	20150	26350	14250	20300	20206.06	11.47	-6118	20933	20616	20433	20116	19933	20525	20025	83	6050	100	15420	50	1	82656792	16697	-7.28	1.15	12	0.03	-2774.00	17565.00	34950	20230628	-42.20	19810	20240416	1.97	27700	-27.08	20240112	19810	1.97	20240416	33750	-40.15	20230718	19810	1.97	20240416	1.32	N	293490	100	82 억	9479565	N	N	765	N	N
162	20240703	161038	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20300	-150	5	-0.73	3174312650	155289	104.45	20400	20750	20250	26550	14350	20450	20441.63	11.48	-25308	20883	20666	20433	20216	19983	20550	20100	83	6100	100	15540	50	1	82656792	16779	-7.32	1.16	12	0.19	-2774.00	17565.00	35050	20230627	-42.08	19810	20240416	2.47	27700	-26.71	20240112	19810	2.47	20240416	33750	-39.85	20230703	19810	2.47	20240416	1.33	N	293490	100	82 억	9487506	N	N	763	N	N
163	20240703	151041	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20300	-150	5	-0.73	2945950050	144045	96.88	20400	20750	20250	26550	14350	20450	20451.60	11.48	-20677	20883	20666	20433	20216	19983	20550	20100	83	6100	100	15540	50	1	82656792	16779	-7.32	1.16	12	0.17	-2774.00	17565.00	35050	20230627	-42.08	19810	20240416	2.47	27700	-26.71	20240112	19810	2.47	20240416	33750	-39.85	20230703	19810	2.47	20240416	1.33	N	293490	100	82 억	9487506	N	N	461	N	N
164	20240703	141041	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	-50	5	-0.24	2388780650	116605	78.43	20400	20750	20300	26550	14350	20450	20486.09	11.48	-1953	20883	20666	20433	20216	19983	20550	20100	83	6100	100	15540	50	1	82656792	16862	-7.35	1.16	12	0.14	-2774.00	17565.00	35050	20230627	-41.80	19810	20240416	2.98	27700	-26.35	20240112	19810	2.98	20240416	33750	-39.56	20230703	19810	2.98	20240416	1.33	N	293490	100	82 억	9487506	N	N	461	N	N
165	20240703	131040	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	0	3	0.00	2283384100	111436	74.95	20400	20750	20300	26550	14350	20450	20490.54	11.48	-307	20883	20666	20433	20216	19983	20550	20100	83	6100	100	15540	50	1	82656792	16903	-7.37	1.16	12	0.13	-2774.00	17565.00	35050	20230627	-41.65	19810	20240416	3.23	27700	-26.17	20240112	19810	3.23	20240416	33750	-39.41	20230703	19810	3.23	20240416	1.33	N	293490	100	82 억	9487506	N	N	461	N	N
166	20240703	121039	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	-50	5	-0.24	2043477550	99662	67.03	20400	20750	20300	26550	14350	20450	20504.08	11.48	-480	20883	20666	20433	20216	19983	20550	20100	83	6100	100	15540	50	1	82656792	16862	-7.35	1.16	12	0.12	-2774.00	17565.00	35050	20230627	-41.80	19810	20240416	2.98	27700	-26.35	20240112	19810	2.98	20240416	33750	-39.56	20230703	19810	2.98	20240416	1.33	N	293490	100	82 억	9487506	N	N	461	N	N
167	20240703	111042	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	50	2	0.24	1655322150	80589	54.20	20400	20750	20400	26550	14350	20450	20540.30	11.48	855	20883	20666	20433	20216	19983	20550	20100	83	6100	100	15540	50	1	82656792	16945	-7.39	1.17	12	0.10	-2774.00	17565.00	35050	20230627	-41.51	19810	20240416	3.48	27700	-25.99	20240112	19810	3.48	20240416	33750	-39.26	20230703	19810	3.48	20240416	1.33	N	293490	100	82 억	9487506	N	N	461	N	N
168	20240703	101043	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20650	200	2	0.98	1181085450	57446	38.64	20400	20750	20400	26550	14350	20450	20559.92	11.48	5009	20883	20666	20433	20216	19983	20550	20100	83	6100	100	15540	50	1	82656792	17069	-7.44	1.18	12	0.07	-2774.00	17565.00	35050	20230627	-41.08	19810	20240416	4.24	27700	-25.45	20240112	19810	4.24	20240416	33750	-38.81	20230703	19810	4.24	20240416	1.33	N	293490	100	82 억	9487506	N	N	461	N	N
169	20240703	091039	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	150	2	0.73	506535700	24676	16.60	20400	20650	20400	26550	14350	20450	20527.46	11.48	3968	20883	20666	20433	20216	19983	20550	20100	83	6100	100	15540	50	1	82656792	17027	-7.43	1.17	12	0.03	-2774.00	17565.00	35050	20230627	-41.23	19810	20240416	3.99	27700	-25.63	20240112	19810	3.99	20240416	33750	-38.96	20230703	19810	3.99	20240416	1.33	N	293490	100	82 억	9487506	N	N	461	N	N
170	20240702	161035	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	-250	5	-1.21	2987934400	146745	117.56	20500	20650	20200	26900	14500	20700	20361.20	11.53	-29096	21033	20866	20583	20416	20133	20950	20500	83	6200	100	15730	50	1	82645592	16901	-7.37	1.16	12	0.18	-2774.00	17565.00	35050	20230627	-41.65	19810	20240416	3.23	27700	-26.17	20240112	19810	3.23	20240416	33750	-39.41	20230703	19810	3.23	20240416	1.34	N	293490	100	82 억	9532008	N	N	461	N	N
171	20240702	151038	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	-200	5	-0.97	2745144000	134887	108.06	20500	20650	20200	26900	14500	20700	20351.43	11.53	-26128	21033	20866	20583	20416	20133	20950	20500	83	6200	100	15730	50	1	82645592	16942	-7.39	1.17	12	0.16	-2774.00	17565.00	35050	20230627	-41.51	19810	20240416	3.48	27700	-25.99	20240112	19810	3.48	20240416	33750	-39.26	20230703	19810	3.48	20240416	1.34	N	293490	100	82 억	9532008	N	N	429	N	N
172	20240702	141038	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	-100	5	-0.48	2374306600	116820	93.59	20500	20650	20200	26900	14500	20700	20324.49	11.53	-23053	21033	20866	20583	20416	20133	20950	20500	83	6200	100	15730	50	1	82645592	17025	-7.43	1.17	12	0.14	-2774.00	17565.00	35050	20230627	-41.23	19810	20240416	3.99	27700	-25.63	20240112	19810	3.99	20240416	33750	-38.96	20230703	19810	3.99	20240416	1.34	N	293490	100	82 억	9532008	N	N	429	N	N
173	20240702	131038	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20250	-450	5	-2.17	1799483800	88779	71.12	20500	20600	20200	26900	14500	20700	20269.25	11.53	-26551	21033	20866	20583	20416	20133	20950	20500	83	6200	100	15730	50	1	82645592	16736	-7.30	1.15	12	0.11	-2774.00	17565.00	35050	20230627	-42.23	19810	20240416	2.22	27700	-26.90	20240112	19810	2.22	20240416	33750	-40.00	20230703	19810	2.22	20240416	1.34	N	293490	100	82 억	9532008	N	N	429	N	N
174	20240702	121038	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20200	-500	5	-2.42	1577805950	77826	62.35	20500	20600	20200	26900	14500	20700	20273.51	11.53	-24506	21033	20866	20583	20416	20133	20950	20500	83	6200	100	15730	50	1	82645592	16694	-7.28	1.15	12	0.09	-2774.00	17565.00	35050	20230627	-42.37	19810	20240416	1.97	27700	-27.08	20240112	19810	1.97	20240416	33750	-40.15	20230703	19810	1.97	20240416	1.34	N	293490	100	82 억	9532008	N	N	429	N	N
175	20240702	111038	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20300	-400	5	-1.93	1362069200	67169	53.81	20500	20600	20200	26900	14500	20700	20278.24	11.53	-22922	21033	20866	20583	20416	20133	20950	20500	83	6200	100	15730	50	1	82645592	16777	-7.32	1.16	12	0.08	-2774.00	17565.00	35050	20230627	-42.08	19810	20240416	2.47	27700	-26.71	20240112	19810	2.47	20240416	33750	-39.85	20230703	19810	2.47	20240416	1.34	N	293490	100	82 억	9532008	N	N	429	N	N
176	20240702	101037	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20250	-450	5	-2.17	1079577250	53211	42.63	20500	20600	20200	26900	14500	20700	20288.61	11.53	-19552	21033	20866	20583	20416	20133	20950	20500	83	6200	100	15730	50	1	82645592	16736	-7.30	1.15	12	0.06	-2774.00	17565.00	35050	20230627	-42.23	19810	20240416	2.22	27700	-26.90	20240112	19810	2.22	20240416	33750	-40.00	20230703	19810	2.22	20240416	1.34	N	293490	100	82 억	9532008	N	N	429	N	N
177	20240702	091038	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20350	-350	5	-1.69	250376400	12255	9.82	20500	20600	20300	26900	14500	20700	20430.55	11.53	-7727	21033	20866	20583	20416	20133	20950	20500	83	6200	100	15730	50	1	82645592	16818	-7.34	1.16	12	0.01	-2774.00	17565.00	35050	20230627	-41.94	19810	20240416	2.73	27700	-26.53	20240112	19810	2.73	20240416	33750	-39.70	20230703	19810	2.73	20240416	1.34	N	293490	100	82 억	9532008	N	N	429	N	N
178	20240701	161033	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20700	200	2	0.98	2559032800	124291	101.90	20400	20750	20300	26650	14350	20500	20588.95	11.52	36461	20766	20632	20366	20232	19966	20700	20300	83	6150	100	15580	50	1	82645592	17108	-7.46	1.18	12	0.15	-2774.00	17565.00	35600	20230623	-41.85	19810	20240416	4.49	27700	-25.27	20240112	19810	4.49	20240416	33750	-38.67	20230703	19810	4.49	20240416	1.33	N	293490	100	82 억	9518451	N	N	429	N	N
179	20240701	151036	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	100	2	0.49	2401731150	116685	95.66	20400	20750	20300	26650	14350	20500	20583.06	11.52	31635	20766	20632	20366	20232	19966	20700	20300	83	6150	100	15580	50	1	82645592	17025	-7.43	1.17	12	0.14	-2774.00	17565.00	35600	20230623	-42.13	19810	20240416	3.99	27700	-25.63	20240112	19810	3.99	20240416	33750	-38.96	20230703	19810	3.99	20240416	1.33	N	293490	100	82 억	9518451	N	N	680	N	N
180	20240701	141035	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20650	150	2	0.73	2095638950	101848	83.50	20400	20750	20300	26650	14350	20500	20576.17	11.52	24685	20766	20632	20366	20232	19966	20700	20300	83	6150	100	15580	50	1	82645592	17066	-7.44	1.18	12	0.12	-2774.00	17565.00	35600	20230623	-41.99	19810	20240416	4.24	27700	-25.45	20240112	19810	4.24	20240416	33750	-38.81	20230703	19810	4.24	20240416	1.33	N	293490	100	82 억	9518451	N	N	680	N	N
181	20240701	131035	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20650	150	2	0.73	1842478100	89585	73.44	20400	20750	20300	26650	14350	20500	20566.84	11.52	19154	20766	20632	20366	20232	19966	20700	20300	83	6150	100	15580	50	1	82645592	17066	-7.44	1.18	12	0.11	-2774.00	17565.00	35600	20230623	-41.99	19810	20240416	4.24	27700	-25.45	20240112	19810	4.24	20240416	33750	-38.81	20230703	19810	4.24	20240416	1.33	N	293490	100	82 억	9518451	N	N	680	N	N
182	20240701	121035	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20700	200	2	0.98	1643157550	79944	65.54	20400	20750	20300	26650	14350	20500	20553.88	11.52	16507	20766	20632	20366	20232	19966	20700	20300	83	6150	100	15580	50	1	82645592	17108	-7.46	1.18	12	0.10	-2774.00	17565.00	35600	20230623	-41.85	19810	20240416	4.49	27700	-25.27	20240112	19810	4.49	20240416	33750	-38.67	20230703	19810	4.49	20240416	1.33	N	293490	100	82 억	9518451	N	N	680	N	N
183	20240701	111032	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20650	150	2	0.73	1340733550	65313	53.55	20400	20700	20300	26650	14350	20500	20527.83	11.52	12077	20766	20632	20366	20232	19966	20700	20300	83	6150	100	15580	50	1	82645592	17066	-7.44	1.18	12	0.08	-2774.00	17565.00	35600	20230623	-41.99	19810	20240416	4.24	27700	-25.45	20240112	19810	4.24	20240416	33750	-38.81	20230703	19810	4.24	20240416	1.33	N	293490	100	82 억	9518451	N	N	680	N	N
184	20240701	101031	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	100	2	0.49	748106000	36601	30.01	20400	20600	20300	26650	14350	20500	20439.44	11.52	1144	20766	20632	20366	20232	19966	20700	20300	83	6150	100	15580	50	1	82645592	17025	-7.43	1.17	12	0.04	-2774.00	17565.00	35600	20230623	-42.13	19810	20240416	3.99	27700	-25.63	20240112	19810	3.99	20240416	33750	-38.96	20230703	19810	3.99	20240416	1.33	N	293490	100	82 억	9518451	N	N	680	N	N
185	20240701	091029	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	-100	5	-0.49	188205150	9241	7.58	20400	20450	20300	26650	14350	20500	20365.84	11.52	-2260	20766	20632	20366	20232	19966	20700	20300	83	6150	100	15580	50	1	82645592	16860	-7.35	1.16	12	0.01	-2774.00	17565.00	35600	20230623	-42.70	19810	20240416	2.98	27700	-26.35	20240112	19810	2.98	20240416	33750	-39.56	20230703	19810	2.98	20240416	1.33	N	293490	100	82 억	9518451	N	N	680	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History