KissMeData/293490/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

76 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	20240830	161104	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18270	-160	5	-0.87	1989319140	108103	74.00	18430	18580	18270	23950	12910	18430	18403.23	11.89	-8854	19136	18782	18366	18012	17596	18960	18190	83	5520	100	14000	10	1	82665492	15103	-6.59	1.04	12	0.13	-2774.00	17565.00	29600	20230830	-38.28	16960	20240813	7.72	27700	-34.04	20240112	16960	7.72	20240813	29600	-38.28	20230830	16960	7.72	20240813	1.21	N	293490	100	82 억	9828338	N	N	77	N	N
3	20240830	151117	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18430	0	3	0.00	1393300920	75567	51.73	18430	18580	18310	23950	12910	18430	18437.95	11.89	624	19136	18782	18366	18012	17596	18960	18190	83	5520	100	14000	10	1	82665492	15235	-6.64	1.05	12	0.09	-2774.00	17565.00	29600	20230830	-37.74	16960	20240813	8.67	27700	-33.47	20240112	16960	8.67	20240813	29600	-37.74	20230830	16960	8.67	20240813	1.21	N	293490	100	82 억	9828338	N	N	817	N	N
4	20240830	141115	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18440	10	2	0.05	1194792540	64821	44.37	18430	18580	18310	23950	12910	18430	18432.18	11.89	-399	19136	18782	18366	18012	17596	18960	18190	83	5520	100	14000	10	1	82665492	15244	-6.65	1.05	12	0.08	-2774.00	17565.00	29600	20230830	-37.70	16960	20240813	8.73	27700	-33.43	20240112	16960	8.73	20240813	29600	-37.70	20230830	16960	8.73	20240813	1.21	N	293490	100	82 억	9828338	N	N	817	N	N
5	20240830	131109	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18480	50	2	0.27	1134924260	61575	42.15	18430	18580	18310	23950	12910	18430	18431.58	11.89	-681	19136	18782	18366	18012	17596	18960	18190	83	5520	100	14000	10	1	82665492	15277	-6.66	1.05	12	0.07	-2774.00	17565.00	29600	20230830	-37.57	16960	20240813	8.96	27700	-33.29	20240112	16960	8.96	20240813	29600	-37.57	20230830	16960	8.96	20240813	1.21	N	293490	100	82 억	9828338	N	N	817	N	N
6	20240830	121113	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18390	-40	5	-0.22	806824620	43803	29.99	18430	18530	18310	23950	12910	18430	18419.39	11.89	-5261	19136	18782	18366	18012	17596	18960	18190	83	5520	100	14000	10	1	82665492	15202	-6.63	1.05	12	0.05	-2774.00	17565.00	29600	20230830	-37.87	16960	20240813	8.43	27700	-33.61	20240112	16960	8.43	20240813	29600	-37.87	20230830	16960	8.43	20240813	1.21	N	293490	100	82 억	9828338	N	N	817	N	N
7	20240830	111125	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18460	30	2	0.16	683272790	37102	25.40	18430	18530	18310	23950	12910	18430	18416.06	11.89	-3382	19136	18782	18366	18012	17596	18960	18190	83	5520	100	14000	10	1	82665492	15260	-6.65	1.05	12	0.04	-2774.00	17565.00	29600	20230830	-37.64	16960	20240813	8.84	27700	-33.36	20240112	16960	8.84	20240813	29600	-37.64	20230830	16960	8.84	20240813	1.21	N	293490	100	82 억	9828338	N	N	817	N	N
8	20240830	101119	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18380	-50	5	-0.27	435531170	23673	16.21	18430	18530	18310	23950	12910	18430	18397.80	11.89	-2724	19136	18782	18366	18012	17596	18960	18190	83	5520	100	14000	10	1	82665492	15194	-6.63	1.05	12	0.03	-2774.00	17565.00	29600	20230830	-37.91	16960	20240813	8.37	27700	-33.65	20240112	16960	8.37	20240813	29600	-37.91	20230830	16960	8.37	20240813	1.21	N	293490	100	82 억	9828338	N	N	817	N	N
9	20240830	091123	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18530	100	2	0.54	137649530	7469	5.11	18430	18530	18350	23950	12910	18430	18429.45	11.89	-1229	19136	18782	18366	18012	17596	18960	18190	83	5520	100	14000	10	1	82665492	15318	-6.68	1.05	12	0.01	-2774.00	17565.00	29600	20230830	-37.40	16960	20240813	9.26	27700	-33.10	20240112	16960	9.26	20240813	29600	-37.40	20230830	16960	9.26	20240813	1.21	N	293490	100	82 억	9828338	N	N	817	N	N
10	20240829	161121	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18430	250	2	1.38	2681188040	145900	102.52	18050	18720	17950	23600	12730	18180	18376.87	11.88	7378	18660	18420	18260	18020	17860	18340	17940	83	5420	100	13810	10	1	82665492	15235	-6.64	1.05	12	0.18	-2774.00	17565.00	29600	20230830	-37.74	16960	20240813	8.67	27700	-33.47	20240112	16960	8.67	20240813	29600	-37.74	20230830	16960	8.67	20240813	1.20	N	293490	100	82 억	9820894	N	N	817	N	N
11	20240829	151133	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18400	220	2	1.21	2628897330	143062	100.53	18050	18720	17950	23600	12730	18180	18375.93	11.88	7416	18660	18420	18260	18020	17860	18340	17940	83	5420	100	13810	10	1	82665492	15210	-6.63	1.05	12	0.17	-2774.00	17565.00	29600	20230830	-37.84	16960	20240813	8.49	27700	-33.57	20240112	16960	8.49	20240813	29600	-37.84	20230830	16960	8.49	20240813	1.20	N	293490	100	82 억	9820894	N	N	413	N	N
12	20240829	141133	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18400	220	2	1.21	2401056840	130681	91.83	18050	18720	17950	23600	12730	18180	18373.42	11.88	6876	18660	18420	18260	18020	17860	18340	17940	83	5420	100	13810	10	1	82665492	15210	-6.63	1.05	12	0.16	-2774.00	17565.00	29600	20230830	-37.84	16960	20240813	8.49	27700	-33.57	20240112	16960	8.49	20240813	29600	-37.84	20230830	16960	8.49	20240813	1.20	N	293490	100	82 억	9820894	N	N	413	N	N
13	20240829	131134	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18360	180	2	0.99	2203378770	119930	84.27	18050	18720	17950	23600	12730	18180	18372.21	11.88	7241	18660	18420	18260	18020	17860	18340	17940	83	5420	100	13810	10	1	82665492	15177	-6.62	1.05	12	0.15	-2774.00	17565.00	29600	20230830	-37.97	16960	20240813	8.25	27700	-33.72	20240112	16960	8.25	20240813	29600	-37.97	20230830	16960	8.25	20240813	1.20	N	293490	100	82 억	9820894	N	N	413	N	N
14	20240829	121133	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18440	260	2	1.43	1923858370	104751	73.61	18050	18720	17950	23600	12730	18180	18366.01	11.88	6036	18660	18420	18260	18020	17860	18340	17940	83	5420	100	13810	10	1	82665492	15244	-6.65	1.05	12	0.13	-2774.00	17565.00	29600	20230830	-37.70	16960	20240813	8.73	27700	-33.43	20240112	16960	8.73	20240813	29600	-37.70	20230830	16960	8.73	20240813	1.20	N	293490	100	82 억	9820894	N	N	413	N	N
15	20240829	111133	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18540	360	2	1.98	1638493750	89334	62.77	18050	18720	17950	23600	12730	18180	18341.21	11.88	2540	18660	18420	18260	18020	17860	18340	17940	83	5420	100	13810	10	1	82665492	15326	-6.68	1.06	12	0.11	-2774.00	17565.00	29600	20230830	-37.36	16960	20240813	9.32	27700	-33.07	20240112	16960	9.32	20240813	29600	-37.36	20230830	16960	9.32	20240813	1.20	N	293490	100	82 억	9820894	N	N	413	N	N
16	20240829	101125	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18450	270	2	1.49	936733550	51560	36.23	18050	18500	17950	23600	12730	18180	18167.83	11.88	-562	18660	18420	18260	18020	17860	18340	17940	83	5420	100	13810	10	1	82665492	15252	-6.65	1.05	12	0.06	-2774.00	17565.00	29600	20230830	-37.67	16960	20240813	8.79	27700	-33.39	20240112	16960	8.79	20240813	29600	-37.67	20230830	16960	8.79	20240813	1.20	N	293490	100	82 억	9820894	N	N	413	N	N
17	20240829	091132	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18130	-50	5	-0.28	233146810	12939	9.09	18050	18130	17950	23600	12730	18180	18018.92	11.88	-6050	18660	18420	18260	18020	17860	18340	17940	83	5420	100	13810	10	1	82665492	14987	-6.54	1.03	12	0.02	-2774.00	17565.00	29600	20230830	-38.75	16960	20240813	6.90	27700	-34.55	20240112	16960	6.90	20240813	29600	-38.75	20230830	16960	6.90	20240813	1.20	N	293490	100	82 억	9820894	N	N	413	N	N
18	20240828	161054	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18180	-260	5	-1.41	2582009980	141747	92.54	18500	18500	18100	23950	12910	18440	18215.64	11.88	-1084	18973	18706	18533	18266	18093	18620	18180	83	5510	100	14010	10	1	82665492	15029	-6.55	1.04	12	0.17	-2774.00	17565.00	29600	20230830	-38.58	16960	20240813	7.19	27700	-34.37	20240112	16960	7.19	20240813	29600	-38.58	20230830	16960	7.19	20240813	1.21	N	293490	100	82 억	9818599	N	N	413	N	N
19	20240828	151102	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18120	-320	5	-1.74	2458832730	134962	88.11	18500	18500	18100	23950	12910	18440	18218.70	11.88	-3313	18973	18706	18533	18266	18093	18620	18180	83	5510	100	14010	10	1	82665492	14979	-6.53	1.03	12	0.16	-2774.00	17565.00	29600	20230830	-38.78	16960	20240813	6.84	27700	-34.58	20240112	16960	6.84	20240813	29600	-38.78	20230830	16960	6.84	20240813	1.21	N	293490	100	82 억	9818599	N	N	2027	N	N
20	20240828	141104	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18130	-310	5	-1.68	2237941070	122771	80.15	18500	18500	18110	23950	12910	18440	18228.58	11.88	-1846	18973	18706	18533	18266	18093	18620	18180	83	5510	100	14010	10	1	82665492	14987	-6.54	1.03	12	0.15	-2774.00	17565.00	29600	20230830	-38.75	16960	20240813	6.90	27700	-34.55	20240112	16960	6.90	20240813	29600	-38.75	20230830	16960	6.90	20240813	1.21	N	293490	100	82 억	9818599	N	N	2027	N	N
21	20240828	131101	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18140	-300	5	-1.63	1967313190	107864	70.42	18500	18500	18110	23950	12910	18440	18238.83	11.88	-2257	18973	18706	18533	18266	18093	18620	18180	83	5510	100	14010	10	1	82665492	14996	-6.54	1.03	12	0.13	-2774.00	17565.00	29600	20230830	-38.72	16960	20240813	6.96	27700	-34.51	20240112	16960	6.96	20240813	29600	-38.72	20230830	16960	6.96	20240813	1.21	N	293490	100	82 억	9818599	N	N	2027	N	N
22	20240828	121058	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18200	-240	5	-1.30	1576247530	86306	56.34	18500	18500	18150	23950	12910	18440	18263.48	11.88	-410	18973	18706	18533	18266	18093	18620	18180	83	5510	100	14010	10	1	82665492	15045	-6.56	1.04	12	0.10	-2774.00	17565.00	29600	20230830	-38.51	16960	20240813	7.31	27700	-34.30	20240112	16960	7.31	20240813	29600	-38.51	20230830	16960	7.31	20240813	1.21	N	293490	100	82 억	9818599	N	N	2027	N	N
23	20240828	111059	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18270	-170	5	-0.92	1389931520	76093	49.67	18500	18500	18150	23950	12910	18440	18266.22	11.88	4872	18973	18706	18533	18266	18093	18620	18180	83	5510	100	14010	10	1	82665492	15103	-6.59	1.04	12	0.09	-2774.00	17565.00	29600	20230830	-38.28	16960	20240813	7.72	27700	-34.04	20240112	16960	7.72	20240813	29600	-38.28	20230830	16960	7.72	20240813	1.21	N	293490	100	82 억	9818599	N	N	2027	N	N
24	20240828	101126	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18230	-210	5	-1.14	785336160	42891	28.00	18500	18500	18210	23950	12910	18440	18310.05	11.88	4395	18973	18706	18533	18266	18093	18620	18180	83	5510	100	14010	10	1	82665492	15070	-6.57	1.04	12	0.05	-2774.00	17565.00	29600	20230830	-38.41	16960	20240813	7.49	27700	-34.19	20240112	16960	7.49	20240813	29600	-38.41	20230830	16960	7.49	20240813	1.21	N	293490	100	82 억	9818599	N	N	2027	N	N
25	20240828	091117	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18420	-20	5	-0.11	157404960	8532	5.57	18500	18500	18360	23950	12910	18440	18448.78	11.88	-1179	18973	18706	18533	18266	18093	18620	18180	83	5510	100	14010	10	1	82665492	15227	-6.64	1.05	12	0.01	-2774.00	17565.00	29600	20230830	-37.77	16960	20240813	8.61	27700	-33.50	20240112	16960	8.61	20240813	29600	-37.77	20230830	16960	8.61	20240813	1.21	N	293490	100	82 억	9818599	N	N	2027	N	N
26	20240827	161053	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18440	-300	5	-1.60	2819773350	152193	43.64	18700	18800	18360	24350	13120	18740	18527.79	11.90	-26822	19546	19142	18686	18282	17826	19345	18485	83	5610	100	14240	10	1	82665492	15244	-6.65	1.05	12	0.18	-2774.00	17565.00	29600	20230830	-37.70	16960	20240813	8.73	27700	-33.43	20240112	16960	8.73	20240813	29600	-37.70	20230830	16960	8.73	20240813	1.21	N	293490	100	82 억	9836645	N	N	2027	N	N
27	20240827	151100	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18500	-240	5	-1.28	2550034250	137569	39.45	18700	18800	18360	24350	13120	18740	18536.40	11.90	-24629	19546	19142	18686	18282	17826	19345	18485	83	5610	100	14240	10	1	82665492	15293	-6.67	1.05	12	0.17	-2774.00	17565.00	29600	20230830	-37.50	16960	20240813	9.08	27700	-33.21	20240112	16960	9.08	20240813	29600	-37.50	20230830	16960	9.08	20240813	1.21	N	293490	100	82 억	9836645	N	N	3369	N	N
28	20240827	141104	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18570	-170	5	-0.91	2354639440	127014	36.42	18700	18800	18360	24350	13120	18740	18538.42	11.90	-22930	19546	19142	18686	18282	17826	19345	18485	83	5610	100	14240	10	1	82665492	15351	-6.69	1.06	12	0.15	-2774.00	17565.00	29600	20230830	-37.26	16960	20240813	9.49	27700	-32.96	20240112	16960	9.49	20240813	29600	-37.26	20230830	16960	9.49	20240813	1.21	N	293490	100	82 억	9836645	N	N	3369	N	N
29	20240827	131107	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18470	-270	5	-1.44	2167420690	116894	33.52	18700	18800	18360	24350	13120	18740	18541.76	11.90	-22552	19546	19142	18686	18282	17826	19345	18485	83	5610	100	14240	10	1	82665492	15268	-6.66	1.05	12	0.14	-2774.00	17565.00	29600	20230830	-37.60	16960	20240813	8.90	27700	-33.32	20240112	16960	8.90	20240813	29600	-37.60	20230830	16960	8.90	20240813	1.21	N	293490	100	82 억	9836645	N	N	3369	N	N
30	20240827	121109	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18410	-330	5	-1.76	1868899530	100684	28.87	18700	18800	18400	24350	13120	18740	18562.03	11.90	-21033	19546	19142	18686	18282	17826	19345	18485	83	5610	100	14240	10	1	82665492	15219	-6.64	1.05	12	0.12	-2774.00	17565.00	29600	20230830	-37.80	16960	20240813	8.55	27700	-33.54	20240112	16960	8.55	20240813	29600	-37.80	20230830	16960	8.55	20240813	1.21	N	293490	100	82 억	9836645	N	N	3369	N	N
31	20240827	111104	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18500	-240	5	-1.28	1499529170	80646	23.13	18700	18800	18430	24350	13120	18740	18593.97	11.90	-14234	19546	19142	18686	18282	17826	19345	18485	83	5610	100	14240	10	1	82665492	15293	-6.67	1.05	12	0.10	-2774.00	17565.00	29600	20230830	-37.50	16960	20240813	9.08	27700	-33.21	20240112	16960	9.08	20240813	29600	-37.50	20230830	16960	9.08	20240813	1.21	N	293490	100	82 억	9836645	N	N	3369	N	N
32	20240827	101101	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18590	-150	5	-0.80	1091814320	58683	16.83	18700	18800	18430	24350	13120	18740	18605.29	11.90	-12251	19546	19142	18686	18282	17826	19345	18485	83	5610	100	14240	10	1	82665492	15368	-6.70	1.06	12	0.07	-2774.00	17565.00	29600	20230830	-37.20	16960	20240813	9.61	27700	-32.89	20240112	16960	9.61	20240813	29600	-37.20	20230830	16960	9.61	20240813	1.21	N	293490	100	82 억	9836645	N	N	3369	N	N
33	20240827	091102	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18670	-70	5	-0.37	184282840	9872	2.83	18700	18740	18570	24350	13120	18740	18667.22	11.90	-783	19546	19142	18686	18282	17826	19345	18485	83	5610	100	14240	10	1	82665492	15434	-6.73	1.06	12	0.01	-2774.00	17565.00	29600	20230830	-36.93	16960	20240813	10.08	27700	-32.60	20240112	16960	10.08	20240813	29600	-36.93	20230830	16960	10.08	20240813	1.21	N	293490	100	82 억	9836645	N	N	3369	N	N
34	20240826	161045	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18740	340	2	1.85	6537280110	347668	178.14	18310	19090	18230	23900	12880	18400	18803.39	11.86	32698	18720	18560	18270	18110	17820	18415	17965	83	5500	100	13980	10	1	82665492	15492	-6.76	1.07	12	0.42	-2774.00	17565.00	29600	20230830	-36.69	16960	20240813	10.50	27700	-32.35	20240112	16960	10.50	20240813	29600	-36.69	20230830	16960	10.50	20240813	1.25	N	293490	100	82 억	9804474	N	N	3369	N	N
35	20240826	151056	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18790	390	2	2.12	6385336030	339565	173.99	18310	19090	18230	23900	12880	18400	18804.47	11.86	35885	18720	18560	18270	18110	17820	18415	17965	83	5500	100	13980	10	1	82665492	15533	-6.77	1.07	12	0.41	-2774.00	17565.00	29600	20230830	-36.52	16960	20240813	10.79	27700	-32.17	20240112	16960	10.79	20240813	29600	-36.52	20230830	16960	10.79	20240813	1.25	N	293490	100	82 억	9804474	N	N	827	N	N
36	20240826	141100	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18870	470	2	2.55	5937877710	315748	161.79	18310	19090	18230	23900	12880	18400	18805.76	11.86	43150	18720	18560	18270	18110	17820	18415	17965	83	5500	100	13980	10	1	82665492	15599	-6.80	1.07	12	0.38	-2774.00	17565.00	29600	20230830	-36.25	16960	20240813	11.26	27700	-31.88	20240112	16960	11.26	20240813	29600	-36.25	20230830	16960	11.26	20240813	1.25	N	293490	100	82 억	9804474	N	N	827	N	N
37	20240826	131058	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18890	490	2	2.66	5474409070	291166	149.19	18310	19090	18230	23900	12880	18400	18801.69	11.86	43225	18720	18560	18270	18110	17820	18415	17965	83	5500	100	13980	10	1	82665492	15616	-6.81	1.08	12	0.35	-2774.00	17565.00	29600	20230830	-36.18	16960	20240813	11.38	27700	-31.81	20240112	16960	11.38	20240813	29600	-36.18	20230830	16960	11.38	20240813	1.25	N	293490	100	82 억	9804474	N	N	827	N	N
38	20240826	121054	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19090	690	2	3.75	4948788140	263485	135.01	18310	19090	18230	23900	12880	18400	18782.06	11.86	49405	18720	18560	18270	18110	17820	18415	17965	83	5500	100	13980	10	1	82665492	15781	-6.88	1.09	12	0.32	-2774.00	17565.00	29600	20230830	-35.51	16960	20240813	12.56	27700	-31.08	20240112	16960	12.56	20240813	29600	-35.51	20230830	16960	12.56	20240813	1.25	N	293490	100	82 억	9804474	N	N	827	N	N
39	20240826	111057	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18940	540	2	2.93	4196708300	223914	114.73	18310	19080	18230	23900	12880	18400	18742.52	11.86	55425	18720	18560	18270	18110	17820	18415	17965	83	5500	100	13980	10	1	82665492	15657	-6.83	1.08	12	0.27	-2774.00	17565.00	29600	20230830	-36.01	16960	20240813	11.67	27700	-31.62	20240112	16960	11.67	20240813	29600	-36.01	20230830	16960	11.67	20240813	1.25	N	293490	100	82 억	9804474	N	N	827	N	N
40	20240826	101058	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18890	490	2	2.66	2337109720	125751	64.43	18310	18940	18230	23900	12880	18400	18585.23	11.86	22284	18720	18560	18270	18110	17820	18415	17965	83	5500	100	13980	10	1	82665492	15616	-6.81	1.08	12	0.15	-2774.00	17565.00	29600	20230830	-36.18	16960	20240813	11.38	27700	-31.81	20240112	16960	11.38	20240813	29600	-36.18	20230830	16960	11.38	20240813	1.25	N	293490	100	82 억	9804474	N	N	827	N	N
41	20240826	091054	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18320	-80	5	-0.43	390057710	21337	10.93	18310	18390	18230	23900	12880	18400	18280.75	11.86	2284	18720	18560	18270	18110	17820	18415	17965	83	5500	100	13980	10	1	82665492	15144	-6.60	1.04	12	0.03	-2774.00	17565.00	29600	20230830	-38.11	16960	20240813	8.02	27700	-33.86	20240112	16960	8.02	20240813	29600	-38.11	20230830	16960	8.02	20240813	1.25	N	293490	100	82 억	9804474	N	N	827	N	N
42	20240823	161046	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18400	10	2	0.05	3536652510	194231	23.59	18420	18430	17980	23900	12880	18390	18207.77	11.88	-16519	19250	18820	18210	17780	17170	19035	17995	83	5510	100	13970	10	1	82665492	15210	-6.63	1.05	12	0.23	-2774.00	17565.00	29600	20230830	-37.84	16960	20240813	8.49	27700	-33.57	20240112	16960	8.49	20240813	29600	-37.84	20230830	16960	8.49	20240813	1.25	N	293490	100	82 억	9822327	N	N	827	N	N
43	20240823	151056	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18370	-20	5	-0.11	3291524440	180904	21.97	18420	18430	17980	23900	12880	18390	18194.48	11.88	-16647	19250	18820	18210	17780	17170	19035	17995	83	5510	100	13970	10	1	82665492	15186	-6.62	1.05	12	0.22	-2774.00	17565.00	29600	20230830	-37.94	16960	20240813	8.31	27700	-33.68	20240112	16960	8.31	20240813	29600	-37.94	20230830	16960	8.31	20240813	1.25	N	293490	100	82 억	9822327	N	N	5004	N	N
44	20240823	141055	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18190	-200	5	-1.09	2910434830	160091	19.45	18420	18430	17980	23900	12880	18390	18179.41	11.88	-18112	19250	18820	18210	17780	17170	19035	17995	83	5510	100	13970	10	1	82665492	15037	-6.56	1.04	12	0.19	-2774.00	17565.00	29600	20230830	-38.55	16960	20240813	7.25	27700	-34.33	20240112	16960	7.25	20240813	29600	-38.55	20230830	16960	7.25	20240813	1.25	N	293490	100	82 억	9822327	N	N	5004	N	N
45	20240823	131054	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18240	-150	5	-0.82	2579406920	141947	17.24	18420	18430	17980	23900	12880	18390	18171.07	11.88	-18194	19250	18820	18210	17780	17170	19035	17995	83	5510	100	13970	10	1	82665492	15078	-6.58	1.04	12	0.17	-2774.00	17565.00	29600	20230830	-38.38	16960	20240813	7.55	27700	-34.15	20240112	16960	7.55	20240813	29600	-38.38	20230830	16960	7.55	20240813	1.25	N	293490	100	82 억	9822327	N	N	5004	N	N
46	20240823	121053	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18030	-360	5	-1.96	2387837800	131396	15.96	18420	18430	17980	23900	12880	18390	18172.24	11.88	-21334	19250	18820	18210	17780	17170	19035	17995	83	5510	100	13970	10	1	82665492	14905	-6.50	1.03	12	0.16	-2774.00	17565.00	29600	20230830	-39.09	16960	20240813	6.31	27700	-34.91	20240112	16960	6.31	20240813	29600	-39.09	20230830	16960	6.31	20240813	1.25	N	293490	100	82 억	9822327	N	N	5004	N	N
47	20240823	111050	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18060	-330	5	-1.79	2154453080	118505	14.40	18420	18430	17980	23900	12880	18390	18179.63	11.88	-19571	19250	18820	18210	17780	17170	19035	17995	83	5510	100	13970	10	1	82665492	14929	-6.51	1.03	12	0.14	-2774.00	17565.00	29600	20230830	-38.99	16960	20240813	6.49	27700	-34.80	20240112	16960	6.49	20240813	29600	-38.99	20230830	16960	6.49	20240813	1.25	N	293490	100	82 억	9822327	N	N	5004	N	N
48	20240823	101056	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18210	-180	5	-0.98	1413956310	77554	9.42	18420	18430	18110	23900	12880	18390	18231.16	11.88	-11362	19250	18820	18210	17780	17170	19035	17995	83	5510	100	13970	10	1	82665492	15053	-6.56	1.04	12	0.09	-2774.00	17565.00	29600	20230830	-38.48	16960	20240813	7.37	27700	-34.26	20240112	16960	7.37	20240813	29600	-38.48	20230830	16960	7.37	20240813	1.25	N	293490	100	82 억	9822327	N	N	5004	N	N
49	20240823	091054	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18200	-190	5	-1.03	720619540	39424	4.79	18420	18430	18110	23900	12880	18390	18277.68	11.88	-9664	19250	18820	18210	17780	17170	19035	17995	83	5510	100	13970	10	1	82665492	15045	-6.56	1.04	12	0.05	-2774.00	17565.00	29600	20230830	-38.51	16960	20240813	7.31	27700	-34.30	20240112	16960	7.31	20240813	29600	-38.51	20230830	16960	7.31	20240813	1.25	N	293490	100	82 억	9822327	N	N	5004	N	N
50	20240822	161048	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18390	1160	2	6.73	14930022800	818754	813.94	17600	18640	17600	22350	12070	17230	18234.99	11.76	94750	17356	17292	17216	17152	17076	17325	17185	83	5120	100	13090	10	1	82665492	15202	-6.63	1.05	12	0.99	-2774.00	17565.00	29700	20230816	-38.08	16960	20240813	8.43	27700	-33.61	20240112	16960	8.43	20240813	29600	-37.87	20230830	16960	8.43	20240813	1.26	N	293490	100	82 억	9724301	N	N	5004	N	N
51	20240822	151056	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18330	1100	2	6.38	14405108390	790151	785.51	17600	18640	17600	22350	12070	17230	18230.83	11.76	89443	17356	17292	17216	17152	17076	17325	17185	83	5120	100	13090	10	1	82665492	15153	-6.61	1.04	12	0.96	-2774.00	17565.00	29700	20230816	-38.28	16960	20240813	8.08	27700	-33.83	20240112	16960	8.08	20240813	29600	-38.07	20230830	16960	8.08	20240813	1.26	N	293490	100	82 억	9724301	N	N	1344	N	N
52	20240822	141057	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18310	1080	2	6.27	13543074000	743234	738.87	17600	18640	17600	22350	12070	17230	18221.82	11.76	80553	17356	17292	17216	17152	17076	17325	17185	83	5120	100	13090	10	1	82665492	15136	-6.60	1.04	12	0.90	-2774.00	17565.00	29700	20230816	-38.35	16960	20240813	7.96	27700	-33.90	20240112	16960	7.96	20240813	29600	-38.14	20230830	16960	7.96	20240813	1.26	N	293490	100	82 억	9724301	N	N	1344	N	N
53	20240822	131056	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18250	1020	2	5.92	12696750050	697064	692.97	17600	18640	17600	22350	12070	17230	18214.61	11.76	66630	17356	17292	17216	17152	17076	17325	17185	83	5120	100	13090	10	1	82665492	15086	-6.58	1.04	12	0.84	-2774.00	17565.00	29700	20230816	-38.55	16960	20240813	7.61	27700	-34.12	20240112	16960	7.61	20240813	29600	-38.34	20230830	16960	7.61	20240813	1.26	N	293490	100	82 억	9724301	N	N	1344	N	N
54	20240822	121101	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18340	1110	2	6.44	11980966290	657840	653.98	17600	18640	17600	22350	12070	17230	18212.58	11.76	74158	17356	17292	17216	17152	17076	17325	17185	83	5120	100	13090	10	1	82665492	15161	-6.61	1.04	12	0.80	-2774.00	17565.00	29700	20230816	-38.25	16960	20240813	8.14	27700	-33.79	20240112	16960	8.14	20240813	29600	-38.04	20230830	16960	8.14	20240813	1.26	N	293490	100	82 억	9724301	N	N	1344	N	N
55	20240822	111051	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18360	1130	2	6.56	10765838100	591178	587.70	17600	18640	17600	22350	12070	17230	18210.82	11.76	75217	17356	17292	17216	17152	17076	17325	17185	83	5120	100	13090	10	1	82665492	15177	-6.62	1.05	12	0.72	-2774.00	17565.00	29700	20230816	-38.18	16960	20240813	8.25	27700	-33.72	20240112	16960	8.25	20240813	29600	-37.97	20230830	16960	8.25	20240813	1.26	N	293490	100	82 억	9724301	N	N	1344	N	N
56	20240822	101050	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18100	870	2	5.05	8930218530	490766	487.88	17600	18640	17600	22350	12070	17230	18196.49	11.76	57045	17356	17292	17216	17152	17076	17325	17185	83	5120	100	13090	10	1	82665492	14962	-6.52	1.03	12	0.59	-2774.00	17565.00	29700	20230816	-39.06	16960	20240813	6.72	27700	-34.66	20240112	16960	6.72	20240813	29600	-38.85	20230830	16960	6.72	20240813	1.26	N	293490	100	82 억	9724301	N	N	1344	N	N
57	20240822	091051	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18530	1300	2	7.54	4960323050	272827	271.22	17600	18640	17600	22350	12070	17230	18181.20	11.76	73147	17356	17292	17216	17152	17076	17325	17185	83	5120	100	13090	10	1	82665492	15318	-6.68	1.05	12	0.33	-2774.00	17565.00	29700	20230816	-37.61	16960	20240813	9.26	27700	-33.10	20240112	16960	9.26	20240813	29600	-37.40	20230830	16960	9.26	20240813	1.26	N	293490	100	82 억	9724301	N	N	1344	N	N
58	20240821	161044	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17230	50	2	0.29	1678912170	97576	69.75	17180	17280	17140	22300	12030	17180	17206.19	11.76	211	17400	17290	17200	17090	17000	17245	17045	83	5120	100	13050	10	1	82665492	14243	-6.21	0.98	12	0.12	-2774.00	17565.00	30350	20230814	-43.23	16960	20240813	1.59	27700	-37.80	20240112	16960	1.59	20240813	29600	-41.79	20230830	16960	1.59	20240813	1.24	N	293490	100	82 억	9723290	N	N	1344	N	N
59	20240821	151058	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17210	30	2	0.17	1564636600	90942	65.01	17180	17280	17140	22300	12030	17180	17204.78	11.76	1736	17400	17290	17200	17090	17000	17245	17045	83	5120	100	13050	10	1	82665492	14227	-6.20	0.98	12	0.11	-2774.00	17565.00	30350	20230814	-43.29	16960	20240813	1.47	27700	-37.87	20240112	16960	1.47	20240813	29600	-41.86	20230830	16960	1.47	20240813	1.24	N	293490	100	82 억	9723290	N	N	1840	N	N
60	20240821	141054	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17180	0	3	0.00	1232834300	71682	51.24	17180	17280	17140	22300	12030	17180	17198.66	11.76	-582	17400	17290	17200	17090	17000	17245	17045	83	5120	100	13050	10	1	82665492	14202	-6.19	0.98	12	0.09	-2774.00	17565.00	30350	20230814	-43.39	16960	20240813	1.30	27700	-37.98	20240112	16960	1.30	20240813	29600	-41.96	20230830	16960	1.30	20240813	1.24	N	293490	100	82 억	9723290	N	N	1840	N	N
61	20240821	131102	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17210	30	2	0.17	1027902100	59765	42.72	17180	17280	17140	22300	12030	17180	17199.07	11.76	444	17400	17290	17200	17090	17000	17245	17045	83	5120	100	13050	10	1	82665492	14227	-6.20	0.98	12	0.07	-2774.00	17565.00	30350	20230814	-43.29	16960	20240813	1.47	27700	-37.87	20240112	16960	1.47	20240813	29600	-41.86	20230830	16960	1.47	20240813	1.24	N	293490	100	82 억	9723290	N	N	1840	N	N
62	20240821	121101	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17170	-10	5	-0.06	823322750	47870	34.22	17180	17280	17140	22300	12030	17180	17199.14	11.76	76	17400	17290	17200	17090	17000	17245	17045	83	5120	100	13050	10	1	82665492	14194	-6.19	0.98	12	0.06	-2774.00	17565.00	30350	20230814	-43.43	16960	20240813	1.24	27700	-38.01	20240112	16960	1.24	20240813	29600	-41.99	20230830	16960	1.24	20240813	1.24	N	293490	100	82 억	9723290	N	N	1840	N	N
63	20240821	111055	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17170	-10	5	-0.06	708419740	41176	29.44	17180	17280	17140	22300	12030	17180	17204.69	11.76	2873	17400	17290	17200	17090	17000	17245	17045	83	5120	100	13050	10	1	82665492	14194	-6.19	0.98	12	0.05	-2774.00	17565.00	30350	20230814	-43.43	16960	20240813	1.24	27700	-38.01	20240112	16960	1.24	20240813	29600	-41.99	20230830	16960	1.24	20240813	1.24	N	293490	100	82 억	9723290	N	N	1840	N	N
64	20240821	101101	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17240	60	2	0.35	423187130	24598	17.58	17180	17280	17150	22300	12030	17180	17204.14	11.76	4331	17400	17290	17200	17090	17000	17245	17045	83	5120	100	13050	10	1	82665492	14252	-6.21	0.98	12	0.03	-2774.00	17565.00	30350	20230814	-43.20	16960	20240813	1.65	27700	-37.76	20240112	16960	1.65	20240813	29600	-41.76	20230830	16960	1.65	20240813	1.24	N	293490	100	82 억	9723290	N	N	1840	N	N
65	20240821	091051	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17260	80	2	0.47	163361070	9488	6.78	17180	17280	17150	22300	12030	17180	17217.71	11.76	1817	17400	17290	17200	17090	17000	17245	17045	83	5120	100	13050	10	1	82665492	14268	-6.22	0.98	12	0.01	-2774.00	17565.00	30350	20230814	-43.13	16960	20240813	1.77	27700	-37.69	20240112	16960	1.77	20240813	29600	-41.69	20230830	16960	1.77	20240813	1.24	N	293490	100	82 억	9723290	N	N	1840	N	N
66	20240820	161039	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17180	0	3	0.00	2384801850	138838	85.74	17200	17310	17110	22300	12030	17180	17176.85	11.76	810	17806	17492	17316	17002	16826	17405	16915	83	5120	100	13050	10	1	82665492	14202	-6.19	0.98	12	0.17	-2774.00	17565.00	30900	20230811	-44.40	16960	20240813	1.30	27700	-37.98	20240112	16960	1.30	20240813	29600	-41.96	20230830	16960	1.30	20240813	1.23	N	293490	100	82 억	9721620	N	N	1840	N	N
67	20240820	151052	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17180	0	3	0.00	2220262960	129270	79.83	17200	17310	17110	22300	12030	17180	17175.39	11.76	752	17806	17492	17316	17002	16826	17405	16915	83	5120	100	13050	10	1	82665492	14202	-6.19	0.98	12	0.16	-2774.00	17565.00	30900	20230811	-44.40	16960	20240813	1.30	27700	-37.98	20240112	16960	1.30	20240813	29600	-41.96	20230830	16960	1.30	20240813	1.23	N	293490	100	82 억	9721620	N	N	4355	N	N
68	20240820	141048	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17170	-10	5	-0.06	1848921390	107682	66.50	17200	17310	17110	22300	12030	17180	17170.20	11.76	-1578	17806	17492	17316	17002	16826	17405	16915	83	5120	100	13050	10	1	82665492	14194	-6.19	0.98	12	0.13	-2774.00	17565.00	30900	20230811	-44.43	16960	20240813	1.24	27700	-38.01	20240112	16960	1.24	20240813	29600	-41.99	20230830	16960	1.24	20240813	1.23	N	293490	100	82 억	9721620	N	N	4355	N	N
69	20240820	131051	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17150	-30	5	-0.17	1491613660	86849	53.63	17200	17310	17110	22300	12030	17180	17174.79	11.76	-7355	17806	17492	17316	17002	16826	17405	16915	83	5120	100	13050	10	1	82665492	14177	-6.18	0.98	12	0.11	-2774.00	17565.00	30900	20230811	-44.50	16960	20240813	1.12	27700	-38.09	20240112	16960	1.12	20240813	29600	-42.06	20230830	16960	1.12	20240813	1.23	N	293490	100	82 억	9721620	N	N	4355	N	N
70	20240820	121043	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17170	-10	5	-0.06	1261404070	73434	45.35	17200	17310	17110	22300	12030	17180	17177.38	11.76	-5526	17806	17492	17316	17002	16826	17405	16915	83	5120	100	13050	10	1	82665492	14194	-6.19	0.98	12	0.09	-2774.00	17565.00	30900	20230811	-44.43	16960	20240813	1.24	27700	-38.01	20240112	16960	1.24	20240813	29600	-41.99	20230830	16960	1.24	20240813	1.23	N	293490	100	82 억	9721620	N	N	4355	N	N
71	20240820	111043	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17120	-60	5	-0.35	1063486560	61887	38.22	17200	17310	17110	22300	12030	17180	17184.33	11.76	-5983	17806	17492	17316	17002	16826	17405	16915	83	5120	100	13050	10	1	82665492	14152	-6.17	0.97	12	0.07	-2774.00	17565.00	30900	20230811	-44.60	16960	20240813	0.94	27700	-38.19	20240112	16960	0.94	20240813	29600	-42.16	20230830	16960	0.94	20240813	1.23	N	293490	100	82 억	9721620	N	N	4355	N	N
72	20240820	101039	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17190	10	2	0.06	506694170	29421	18.17	17200	17310	17160	22300	12030	17180	17222.19	11.76	-3211	17806	17492	17316	17002	16826	17405	16915	83	5120	100	13050	10	1	82665492	14210	-6.20	0.98	12	0.04	-2774.00	17565.00	30900	20230811	-44.37	16960	20240813	1.36	27700	-37.94	20240112	16960	1.36	20240813	29600	-41.93	20230830	16960	1.36	20240813	1.23	N	293490	100	82 억	9721620	N	N	4355	N	N
73	20240820	091043	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17270	90	2	0.52	197085280	11453	7.07	17200	17270	17160	22300	12030	17180	17208.18	11.76	-2104	17806	17492	17316	17002	16826	17405	16915	83	5120	100	13050	10	1	82665492	14276	-6.23	0.98	12	0.01	-2774.00	17565.00	30900	20230811	-44.11	16960	20240813	1.83	27700	-37.65	20240112	16960	1.83	20240813	29600	-41.66	20230830	16960	1.83	20240813	1.23	N	293490	100	82 억	9721620	N	N	4355	N	N
74	20240819	161030	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17180	-130	5	-0.75	2801341090	161333	73.23	17310	17630	17140	22500	12120	17310	17363.84	11.79	-28480	18163	17736	17523	17096	16883	17630	16990	83	5190	100	13150	10	1	82665492	14202	-6.19	0.98	12	0.20	-2774.00	17565.00	30900	20230811	-44.40	16960	20240813	1.30	27700	-37.98	20240112	16960	1.30	20240813	29600	-41.96	20230830	16960	1.30	20240813	1.26	N	293490	100	82 억	9749582	N	N	4355	N	N
75	20240819	151040	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17160	-150	5	-0.87	2639109660	151884	68.94	17310	17630	17140	22500	12120	17310	17375.82	11.79	-29055	18163	17736	17523	17096	16883	17630	16990	83	5190	100	13150	10	1	82665492	14185	-6.19	0.98	12	0.18	-2774.00	17565.00	30900	20230811	-44.47	16960	20240813	1.18	27700	-38.05	20240112	16960	1.18	20240813	29600	-42.03	20230830	16960	1.18	20240813	1.26	N	293490	100	82 억	9749582	N	N	5844	N	N
76	20240819	141041	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17260	-50	5	-0.29	2186118170	125536	56.98	17310	17630	17220	22500	12120	17310	17414.27	11.79	-19042	18163	17736	17523	17096	16883	17630	16990	83	5190	100	13150	10	1	82665492	14268	-6.22	0.98	12	0.15	-2774.00	17565.00	30900	20230811	-44.14	16960	20240813	1.77	27700	-37.69	20240112	16960	1.77	20240813	29600	-41.69	20230830	16960	1.77	20240813	1.26	N	293490	100	82 억	9749582	N	N	5844	N	N
77	20240819	131036	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17350	40	2	0.23	1714020050	98231	44.59	17310	17630	17300	22500	12120	17310	17448.87	11.79	-794	18163	17736	17523	17096	16883	17630	16990	83	5190	100	13150	10	1	82665492	14342	-6.25	0.99	12	0.12	-2774.00	17565.00	30900	20230811	-43.85	16960	20240813	2.30	27700	-37.36	20240112	16960	2.30	20240813	29600	-41.39	20230830	16960	2.30	20240813	1.26	N	293490	100	82 억	9749582	N	N	5844	N	N
78	20240819	121036	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17360	50	2	0.29	1475392450	84467	38.34	17310	17630	17310	22500	12120	17310	17467.09	11.79	99	18163	17736	17523	17096	16883	17630	16990	83	5190	100	13150	10	1	82665492	14351	-6.26	0.99	12	0.10	-2774.00	17565.00	30900	20230811	-43.82	16960	20240813	2.36	27700	-37.33	20240112	16960	2.36	20240813	29600	-41.35	20230830	16960	2.36	20240813	1.26	N	293490	100	82 억	9749582	N	N	5844	N	N
79	20240819	111038	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17450	140	2	0.81	1261875820	72189	32.77	17310	17630	17310	22500	12120	17310	17480.17	11.79	2089	18163	17736	17523	17096	16883	17630	16990	83	5190	100	13150	10	1	82665492	14425	-6.29	0.99	12	0.09	-2774.00	17565.00	30900	20230811	-43.53	16960	20240813	2.89	27700	-37.00	20240112	16960	2.89	20240813	29600	-41.05	20230830	16960	2.89	20240813	1.26	N	293490	100	82 억	9749582	N	N	5844	N	N
80	20240819	101037	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17480	170	2	0.98	936939440	53559	24.31	17310	17630	17310	22500	12120	17310	17493.59	11.79	11817	18163	17736	17523	17096	16883	17630	16990	83	5190	100	13150	10	1	82665492	14450	-6.30	1.00	12	0.06	-2774.00	17565.00	30900	20230811	-43.43	16960	20240813	3.07	27700	-36.90	20240112	16960	3.07	20240813	29600	-40.95	20230830	16960	3.07	20240813	1.26	N	293490	100	82 억	9749582	N	N	5844	N	N
81	20240819	091036	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17570	260	2	1.50	237493050	13644	6.19	17310	17570	17310	22500	12120	17310	17406.41	11.79	7048	18163	17736	17523	17096	16883	17630	16990	83	5190	100	13150	10	1	82665492	14524	-6.33	1.00	12	0.02	-2774.00	17565.00	30900	20230811	-43.14	16960	20240813	3.60	27700	-36.57	20240112	16960	3.60	20240813	29600	-40.64	20230830	16960	3.60	20240813	1.26	N	293490	100	82 억	9749582	N	N	5844	N	N
82	20240816	161028	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17310	-490	5	-2.75	3816274480	218657	71.57	17930	17950	17310	23100	12460	17800	17453.49	11.88	-74164	18280	18040	17560	17320	16840	18160	17440	83	5300	100	13520	10	1	82665492	14309	-6.24	0.99	12	0.26	-2774.00	17565.00	30900	20230811	-43.98	16960	20240813	2.06	27700	-37.51	20240112	16960	2.06	20240813	29700	-41.72	20230816	16960	2.06	20240813	1.25	N	293490	100	82 억	9818674	N	N	5844	N	N
83	20240816	151033	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17330	-470	5	-2.64	3465177360	198379	64.94	17930	17950	17310	23100	12460	17800	17467.46	11.88	-65878	18280	18040	17560	17320	16840	18160	17440	83	5300	100	13520	10	1	82665492	14326	-6.25	0.99	12	0.24	-2774.00	17565.00	30900	20230811	-43.92	16960	20240813	2.18	27700	-37.44	20240112	16960	2.18	20240813	29700	-41.65	20230816	16960	2.18	20240813	1.25	N	293490	100	82 억	9818674	N	N	4153	N	N
84	20240816	141036	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17360	-440	5	-2.47	3206991410	183488	60.06	17930	17950	17310	23100	12460	17800	17477.94	11.88	-59431	18280	18040	17560	17320	16840	18160	17440	83	5300	100	13520	10	1	82665492	14351	-6.26	0.99	12	0.22	-2774.00	17565.00	30900	20230811	-43.82	16960	20240813	2.36	27700	-37.33	20240112	16960	2.36	20240813	29700	-41.55	20230816	16960	2.36	20240813	1.25	N	293490	100	82 억	9818674	N	N	4153	N	N
85	20240816	131038	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17350	-450	5	-2.53	2952740280	168833	55.26	17930	17950	17310	23100	12460	17800	17489.12	11.88	-56409	18280	18040	17560	17320	16840	18160	17440	83	5300	100	13520	10	1	82665492	14342	-6.25	0.99	12	0.20	-2774.00	17565.00	30900	20230811	-43.85	16960	20240813	2.30	27700	-37.36	20240112	16960	2.30	20240813	29700	-41.58	20230816	16960	2.30	20240813	1.25	N	293490	100	82 억	9818674	N	N	4153	N	N
86	20240816	121031	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17390	-410	5	-2.30	2494215050	142409	46.62	17930	17950	17370	23100	12460	17800	17514.45	11.88	-51496	18280	18040	17560	17320	16840	18160	17440	83	5300	100	13520	10	1	82665492	14376	-6.27	0.99	12	0.17	-2774.00	17565.00	30900	20230811	-43.72	16960	20240813	2.54	27700	-37.22	20240112	16960	2.54	20240813	29700	-41.45	20230816	16960	2.54	20240813	1.25	N	293490	100	82 억	9818674	N	N	4153	N	N
87	20240816	111036	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17400	-400	5	-2.25	2163153450	123382	40.39	17930	17950	17380	23100	12460	17800	17532.16	11.88	-42038	18280	18040	17560	17320	16840	18160	17440	83	5300	100	13520	10	1	82665492	14384	-6.27	0.99	12	0.15	-2774.00	17565.00	30900	20230811	-43.69	16960	20240813	2.59	27700	-37.18	20240112	16960	2.59	20240813	29700	-41.41	20230816	16960	2.59	20240813	1.25	N	293490	100	82 억	9818674	N	N	4153	N	N
88	20240816	101032	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17470	-330	5	-1.85	1411268170	80263	26.27	17930	17950	17460	23100	12460	17800	17583.05	11.88	-28483	18280	18040	17560	17320	16840	18160	17440	83	5300	100	13520	10	1	82665492	14442	-6.30	0.99	12	0.10	-2774.00	17565.00	30900	20230811	-43.46	16960	20240813	3.01	27700	-36.93	20240112	16960	3.01	20240813	29700	-41.18	20230816	16960	3.01	20240813	1.25	N	293490	100	82 억	9818674	N	N	4153	N	N
89	20240816	091035	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17570	-230	5	-1.29	434024020	24470	8.01	17930	17950	17550	23100	12460	17800	17736.98	11.88	-10099	18280	18040	17560	17320	16840	18160	17440	83	5300	100	13520	10	1	82665492	14524	-6.33	1.00	12	0.03	-2774.00	17565.00	30900	20230811	-43.14	16960	20240813	3.60	27700	-36.57	20240112	16960	3.60	20240813	29700	-40.84	20230816	16960	3.60	20240813	1.25	N	293490	100	82 억	9818674	N	N	4153	N	N
90	20240814	161034	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17800	800	2	4.71	5326483700	304756	140.42	17080	17800	17080	22100	11900	17000	17477.81	11.68	158484	17653	17326	17143	16816	16633	17235	16725	83	5100	100	12920	10	1	82665492	14714	-6.42	1.01	12	0.37	-2774.00	17565.00	32000	20230808	-44.38	16960	20240813	4.95	27700	-35.74	20240112	16960	4.95	20240813	30350	-41.35	20230814	16960	4.95	20240813	1.24	N	293490	100	82 억	9653751	N	N	4153	N	N
91	20240814	151035	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17710	710	2	4.18	4868014360	278954	128.53	17080	17760	17080	22100	11900	17000	17450.96	11.68	140448	17653	17326	17143	16816	16633	17235	16725	83	5100	100	12920	10	1	82665492	14640	-6.38	1.01	12	0.34	-2774.00	17565.00	32000	20230808	-44.66	16960	20240813	4.42	27700	-36.06	20240112	16960	4.42	20240813	30350	-41.65	20230814	16960	4.42	20240813	1.24	N	293490	100	82 억	9653751	N	N	4973	N	N
92	20240814	141040	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17680	680	2	4.00	4024148960	231315	106.58	17080	17690	17080	22100	11900	17000	17396.84	11.68	109613	17653	17326	17143	16816	16633	17235	16725	83	5100	100	12920	10	1	82665492	14615	-6.37	1.01	12	0.28	-2774.00	17565.00	32000	20230808	-44.75	16960	20240813	4.25	27700	-36.17	20240112	16960	4.25	20240813	30350	-41.75	20230814	16960	4.25	20240813	1.24	N	293490	100	82 억	9653751	N	N	4973	N	N
93	20240814	131037	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17550	550	2	3.24	3108205900	179305	82.62	17080	17560	17080	22100	11900	17000	17334.74	11.68	77285	17653	17326	17143	16816	16633	17235	16725	83	5100	100	12920	10	1	82665492	14508	-6.33	1.00	12	0.22	-2774.00	17565.00	32000	20230808	-45.16	16960	20240813	3.48	27700	-36.64	20240112	16960	3.48	20240813	30350	-42.17	20230814	16960	3.48	20240813	1.24	N	293490	100	82 억	9653751	N	N	4973	N	N
94	20240814	121032	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17440	440	2	2.59	2293012180	132690	61.14	17080	17440	17080	22100	11900	17000	17280.97	11.68	42633	17653	17326	17143	16816	16633	17235	16725	83	5100	100	12920	10	1	82665492	14417	-6.29	0.99	12	0.16	-2774.00	17565.00	32000	20230808	-45.50	16960	20240813	2.83	27700	-37.04	20240112	16960	2.83	20240813	30350	-42.54	20230814	16960	2.83	20240813	1.24	N	293490	100	82 억	9653751	N	N	4973	N	N
95	20240814	111027	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17300	300	2	1.76	1790316630	103755	47.81	17080	17430	17080	22100	11900	17000	17255.23	11.68	25466	17653	17326	17143	16816	16633	17235	16725	83	5100	100	12920	10	1	82665492	14301	-6.24	0.98	12	0.13	-2774.00	17565.00	32000	20230808	-45.94	16960	20240813	2.00	27700	-37.55	20240112	16960	2.00	20240813	30350	-43.00	20230814	16960	2.00	20240813	1.24	N	293490	100	82 억	9653751	N	N	4973	N	N
96	20240814	101024	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17310	310	2	1.82	1112630000	64731	29.83	17080	17350	17080	22100	11900	17000	17188.52	11.68	9128	17653	17326	17143	16816	16633	17235	16725	83	5100	100	12920	10	1	82665492	14309	-6.24	0.99	12	0.08	-2774.00	17565.00	32000	20230808	-45.91	16960	20240813	2.06	27700	-37.51	20240112	16960	2.06	20240813	30350	-42.97	20230814	16960	2.06	20240813	1.24	N	293490	100	82 억	9653751	N	N	4973	N	N
97	20240814	091100	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17240	240	2	1.41	279460060	16261	7.49	17080	17250	17080	22100	11900	17000	17185.91	11.68	3535	17653	17326	17143	16816	16633	17235	16725	83	5100	100	12920	10	1	82665492	14252	-6.21	0.98	12	0.02	-2774.00	17565.00	32000	20230808	-46.12	16960	20240813	1.65	27700	-37.76	20240112	16960	1.65	20240813	30350	-43.20	20230814	16960	1.65	20240813	1.24	N	293490	100	82 억	9653751	N	N	4973	N	N
98	20240813	161018	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17000	-400	5	-2.30	3694047880	216038	83.47	17400	17470	16960	22600	12180	17400	17099.21	11.47	-6917	17913	17656	17443	17186	16973	17785	17315	83	5200	100	13220	10	1	82665492	14053	-6.13	0.97	12	0.26	-2774.00	17565.00	32000	20230807	-46.88	16960	20240813	0.24	27700	-38.63	20240112	16960	0.24	20240813	30350	-43.99	20230814	16960	0.24	20240813	1.18	N	293490	100	82 억	9485761	N	N	4972	N	N
99	20240813	151026	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17070	-330	5	-1.90	3319838610	194045	74.97	17400	17470	16960	22600	12180	17400	17108.60	11.47	-13547	17913	17656	17443	17186	16973	17785	17315	83	5200	100	13220	10	1	82665492	14111	-6.15	0.97	12	0.23	-2774.00	17565.00	32000	20230807	-46.66	16960	20240813	0.65	27700	-38.38	20240112	16960	0.65	20240813	30350	-43.76	20230814	16960	0.65	20240813	1.18	N	293490	100	82 억	9485761	N	N	601	N	N
100	20240813	141024	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17090	-310	5	-1.78	2956362740	172756	66.75	17400	17470	16960	22600	12180	17400	17112.94	11.47	-16526	17913	17656	17443	17186	16973	17785	17315	83	5200	100	13220	10	1	82665492	14128	-6.16	0.97	12	0.21	-2774.00	17565.00	32000	20230807	-46.59	16960	20240813	0.77	27700	-38.30	20240112	16960	0.77	20240813	30350	-43.69	20230814	16960	0.77	20240813	1.18	N	293490	100	82 억	9485761	N	N	601	N	N
101	20240813	131024	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17050	-350	5	-2.01	2655782050	155121	59.93	17400	17470	16960	22600	12180	17400	17120.71	11.47	-16750	17913	17656	17443	17186	16973	17785	17315	83	5200	100	13220	10	1	82665492	14094	-6.15	0.97	12	0.19	-2774.00	17565.00	32000	20230807	-46.72	16960	20240813	0.53	27700	-38.45	20240112	16960	0.53	20240813	30350	-43.82	20230814	16960	0.53	20240813	1.18	N	293490	100	82 억	9485761	N	N	601	N	N
102	20240813	121018	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17070	-330	5	-1.90	2546635230	148725	57.46	17400	17470	16960	22600	12180	17400	17123.11	11.47	-16952	17913	17656	17443	17186	16973	17785	17315	83	5200	100	13220	10	1	82665492	14111	-6.15	0.97	12	0.18	-2774.00	17565.00	32000	20230807	-46.66	16960	20240813	0.65	27700	-38.38	20240112	16960	0.65	20240813	30350	-43.76	20230814	16960	0.65	20240813	1.18	N	293490	100	82 억	9485761	N	N	601	N	N
103	20240813	111017	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17030	-370	5	-2.13	2169940330	126598	48.91	17400	17470	16960	22600	12180	17400	17140.40	11.47	-23575	17913	17656	17443	17186	16973	17785	17315	83	5200	100	13220	10	1	82665492	14078	-6.14	0.97	12	0.15	-2774.00	17565.00	32000	20230807	-46.78	16960	20240813	0.41	27700	-38.52	20240112	16960	0.41	20240813	30350	-43.89	20230814	16960	0.41	20240813	1.18	N	293490	100	82 억	9485761	N	N	601	N	N
104	20240813	101016	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17110	-290	5	-1.67	1357740560	78857	30.47	17400	17470	17100	22600	12180	17400	17217.76	11.47	-27034	17913	17656	17443	17186	16973	17785	17315	83	5200	100	13220	10	1	82665492	14144	-6.17	0.97	12	0.10	-2774.00	17565.00	32000	20230807	-46.53	17100	20240813	0.06	27700	-38.23	20240112	17100	0.06	20240813	30350	-43.62	20230814	17100	0.06	20240813	1.18	N	293490	100	82 억	9485761	N	N	601	N	N
105	20240813	091023	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17300	-100	5	-0.57	212584880	12241	4.73	17400	17470	17290	22600	12180	17400	17366.63	11.47	-3040	17913	17656	17443	17186	16973	17785	17315	83	5200	100	13220	10	1	82665492	14301	-6.24	0.98	12	0.01	-2774.00	17565.00	32000	20230807	-45.94	17230	20240812	0.41	27700	-37.55	20240112	17230	0.41	20240812	30350	-43.00	20230814	17230	0.41	20240812	1.18	N	293490	100	82 억	9485761	N	N	601	N	N
106	20240812	161008	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17400	150	2	0.87	4446601610	255388	63.82	17270	17700	17230	22400	12080	17250	17411.18	11.41	40359	18663	17956	17603	16896	16543	17780	16720	83	5150	100	13110	10	1	82665492	14384	-6.27	0.99	12	0.31	-2774.00	17565.00	32000	20230807	-45.62	17230	20240812	0.99	27700	-37.18	20240112	17230	0.99	20240812	30350	-42.67	20230814	17230	0.99	20240812	1.18	N	293490	100	82 억	9432426	N	N	601	N	N
107	20240812	151011	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17360	110	2	0.64	4318024330	247993	61.97	17270	17700	17230	22400	12080	17250	17411.88	11.41	41159	18663	17956	17603	16896	16543	17780	16720	83	5150	100	13110	10	1	82665492	14351	-6.26	0.99	12	0.30	-2774.00	17565.00	32000	20230807	-45.75	17230	20240812	0.75	27700	-37.33	20240112	17230	0.75	20240812	30350	-42.80	20230814	17230	0.75	20240812	1.18	N	293490	100	82 억	9432426	N	N	6589	N	N
108	20240812	141011	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17430	180	2	1.04	3990353690	229147	57.26	17270	17700	17230	22400	12080	17250	17413.95	11.41	36742	18663	17956	17603	16896	16543	17780	16720	83	5150	100	13110	10	1	82665492	14409	-6.28	0.99	12	0.28	-2774.00	17565.00	32000	20230807	-45.53	17230	20240812	1.16	27700	-37.08	20240112	17230	1.16	20240812	30350	-42.57	20230814	17230	1.16	20240812	1.18	N	293490	100	82 억	9432426	N	N	6589	N	N
109	20240812	131006	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17270	20	2	0.12	3007852930	172439	43.09	17270	17700	17230	22400	12080	17250	17443.00	11.41	27219	18663	17956	17603	16896	16543	17780	16720	83	5150	100	13110	10	1	82665492	14276	-6.23	0.98	12	0.21	-2774.00	17565.00	32000	20230807	-46.03	17230	20240812	0.23	27700	-37.65	20240112	17230	0.23	20240812	30350	-43.10	20230814	17230	0.23	20240812	1.18	N	293490	100	82 억	9432426	N	N	6589	N	N
110	20240812	121008	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17390	140	2	0.81	2569286970	147102	36.76	17270	17700	17230	22400	12080	17250	17466.02	11.41	32062	18663	17956	17603	16896	16543	17780	16720	83	5150	100	13110	10	1	82665492	14376	-6.27	0.99	12	0.18	-2774.00	17565.00	32000	20230807	-45.66	17230	20240812	0.93	27700	-37.22	20240112	17230	0.93	20240812	30350	-42.70	20230814	17230	0.93	20240812	1.18	N	293490	100	82 억	9432426	N	N	6589	N	N
111	20240812	111011	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17360	110	2	0.64	2298101400	131479	32.86	17270	17700	17230	22400	12080	17250	17478.85	11.41	32632	18663	17956	17603	16896	16543	17780	16720	83	5150	100	13110	10	1	82665492	14351	-6.26	0.99	12	0.16	-2774.00	17565.00	32000	20230807	-45.75	17230	20240812	0.75	27700	-37.33	20240112	17230	0.75	20240812	30350	-42.80	20230814	17230	0.75	20240812	1.18	N	293490	100	82 억	9432426	N	N	6589	N	N
112	20240812	100959	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17540	290	2	1.68	1474076190	84098	21.02	17270	17700	17230	22400	12080	17250	17528.08	11.41	23766	18663	17956	17603	16896	16543	17780	16720	83	5150	100	13110	10	1	82665492	14500	-6.32	1.00	12	0.10	-2774.00	17565.00	32000	20230807	-45.19	17230	20240812	1.80	27700	-36.68	20240112	17230	1.80	20240812	30350	-42.21	20230814	17230	1.80	20240812	1.18	N	293490	100	82 억	9432426	N	N	6589	N	N
113	20240812	090958	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17310	60	2	0.35	213168870	12338	3.08	17270	17340	17230	22400	12080	17250	17277.43	11.41	-3688	18663	17956	17603	16896	16543	17780	16720	83	5150	100	13110	10	1	82665492	14309	-6.24	0.99	12	0.01	-2774.00	17565.00	32000	20230807	-45.91	17230	20240812	0.46	27700	-37.51	20240112	17230	0.46	20240812	30350	-42.97	20230814	17230	0.46	20240812	1.18	N	293490	100	82 억	9432426	N	N	6589	N	N
114	20240809	160954	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17250	-750	5	-4.17	7000880840	397412	101.76	18140	18310	17250	23400	12600	18000	17617.80	11.55	-137377	18500	18250	17750	17500	17000	18375	17625	83	5400	100	13680	10	1	82665492	14260	-6.22	0.98	12	0.48	-2774.00	17565.00	32000	20230807	-46.09	17250	20240809	0.00	27700	-37.73	20240112	17250	0.00	20240809	30900	-44.17	20230811	17250	0.00	20240809	1.16	N	293490	100	82 억	9548565	N	N	6589	N	N
115	20240809	151016	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17290	-710	5	-3.94	6605401660	374504	95.89	18140	18310	17250	23400	12600	18000	17637.73	11.55	-128144	18500	18250	17750	17500	17000	18375	17625	83	5400	100	13680	10	1	82665492	14293	-6.23	0.98	12	0.45	-2774.00	17565.00	32000	20230807	-45.97	17250	20240809	0.23	27700	-37.58	20240112	17250	0.23	20240809	30900	-44.05	20230811	17250	0.23	20240809	1.16	N	293490	100	82 억	9548565	N	N	2751	N	N
116	20240809	141022	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17300	-700	5	-3.89	5660222250	319916	81.92	18140	18310	17250	23400	12600	18000	17692.84	11.55	-113591	18500	18250	17750	17500	17000	18375	17625	83	5400	100	13680	10	1	82665492	14301	-6.24	0.98	12	0.39	-2774.00	17565.00	32000	20230807	-45.94	17250	20240809	0.29	27700	-37.55	20240112	17250	0.29	20240809	30900	-44.01	20230811	17250	0.29	20240809	1.16	N	293490	100	82 억	9548565	N	N	2751	N	N
117	20240809	131013	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17620	-380	5	-2.11	3800620970	212985	54.54	18140	18310	17580	23400	12600	18000	17844.55	11.55	-73400	18500	18250	17750	17500	17000	18375	17625	83	5400	100	13680	10	1	82665492	14566	-6.35	1.00	12	0.26	-2774.00	17565.00	32000	20230807	-44.94	17250	20240808	2.14	27700	-36.39	20240112	17250	2.14	20240808	30900	-42.98	20230811	17250	2.14	20240808	1.16	N	293490	100	82 억	9548565	N	N	2751	N	N
118	20240809	121013	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17710	-290	5	-1.61	3014625840	168467	43.14	18140	18310	17660	23400	12600	18000	17894.46	11.55	-49267	18500	18250	17750	17500	17000	18375	17625	83	5400	100	13680	10	1	82665492	14640	-6.38	1.01	12	0.20	-2774.00	17565.00	32000	20230807	-44.66	17250	20240808	2.67	27700	-36.06	20240112	17250	2.67	20240808	30900	-42.69	20230811	17250	2.67	20240808	1.16	N	293490	100	82 억	9548565	N	N	2751	N	N
119	20240809	111005	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17780	-220	5	-1.22	2435583730	135765	34.76	18140	18310	17720	23400	12600	18000	17939.70	11.55	-25500	18500	18250	17750	17500	17000	18375	17625	83	5400	100	13680	10	1	82665492	14698	-6.41	1.01	12	0.16	-2774.00	17565.00	32000	20230807	-44.44	17250	20240808	3.07	27700	-35.81	20240112	17250	3.07	20240808	30900	-42.46	20230811	17250	3.07	20240808	1.16	N	293490	100	82 억	9548565	N	N	2751	N	N
120	20240809	101012	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17910	-90	5	-0.50	1596406890	88648	22.70	18140	18310	17860	23400	12600	18000	18008.38	11.55	-11512	18500	18250	17750	17500	17000	18375	17625	83	5400	100	13680	10	1	82665492	14805	-6.46	1.02	12	0.11	-2774.00	17565.00	32000	20230807	-44.03	17250	20240808	3.83	27700	-35.34	20240112	17250	3.83	20240808	30900	-42.04	20230811	17250	3.83	20240808	1.16	N	293490	100	82 억	9548565	N	N	2751	N	N
121	20240809	091008	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18050	50	2	0.28	451369240	25019	6.41	18140	18310	17860	23400	12600	18000	18041.06	11.55	-5286	18500	18250	17750	17500	17000	18375	17625	83	5400	100	13680	10	1	82665492	14921	-6.51	1.03	12	0.03	-2774.00	17565.00	32000	20230807	-43.59	17250	20240808	4.64	27700	-34.84	20240112	17250	4.64	20240808	30900	-41.59	20230811	17250	4.64	20240808	1.16	N	293490	100	82 억	9548565	N	N	2751	N	N
122	20240808	160949	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18000	-100	5	-0.55	6888207080	388890	123.94	17760	18000	17250	23500	12670	18100	17711.54	11.54	1929	18460	18280	17960	17780	17460	18370	17870	83	5400	100	13750	10	1	82665492	14880	-6.49	1.02	12	0.47	-2774.00	17565.00	33150	20230802	-45.70	17250	20240808	4.35	27700	-35.02	20240112	17250	4.35	20240808	32000	-43.75	20230808	17250	4.35	20240808	1.20	N	293490	100	82 억	9543297	N	N	2751	N	N
123	20240808	151004	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17790	-310	5	-1.71	5983966380	338579	107.91	17760	17950	17250	23500	12670	18100	17673.76	11.54	5414	18460	18280	17960	17780	17460	18370	17870	83	5400	100	13750	10	1	82665492	14706	-6.41	1.01	12	0.41	-2774.00	17565.00	33150	20230802	-46.33	17250	20240808	3.13	27700	-35.78	20240112	17250	3.13	20240808	32000	-44.41	20230808	17250	3.13	20240808	1.20	N	293490	100	82 억	9543297	N	N	4394	N	N
124	20240808	141005	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17880	-220	5	-1.22	5446203970	308437	98.30	17760	17950	17250	23500	12670	18100	17657.42	11.54	2064	18460	18280	17960	17780	17460	18370	17870	83	5400	100	13750	10	1	82665492	14781	-6.45	1.02	12	0.37	-2774.00	17565.00	33150	20230802	-46.06	17250	20240808	3.65	27700	-35.45	20240112	17250	3.65	20240808	32000	-44.12	20230808	17250	3.65	20240808	1.20	N	293490	100	82 억	9543297	N	N	4394	N	N
125	20240808	131003	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17820	-280	5	-1.55	4949834240	280684	89.46	17760	17950	17250	23500	12670	18100	17634.89	11.54	-5785	18460	18280	17960	17780	17460	18370	17870	83	5400	100	13750	10	1	82665492	14731	-6.42	1.01	12	0.34	-2774.00	17565.00	33150	20230802	-46.24	17250	20240808	3.30	27700	-35.67	20240112	17250	3.30	20240808	32000	-44.31	20230808	17250	3.30	20240808	1.20	N	293490	100	82 억	9543297	N	N	4394	N	N
126	20240808	121007	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17790	-310	5	-1.71	4446542920	252488	80.47	17760	17920	17250	23500	12670	18100	17610.90	11.54	-12696	18460	18280	17960	17780	17460	18370	17870	83	5400	100	13750	10	1	82665492	14706	-6.41	1.01	12	0.31	-2774.00	17565.00	33150	20230802	-46.33	17250	20240808	3.13	27700	-35.78	20240112	17250	3.13	20240808	32000	-44.41	20230808	17250	3.13	20240808	1.20	N	293490	100	82 억	9543297	N	N	4394	N	N
127	20240808	111001	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17760	-340	5	-1.88	3770033320	214324	68.31	17760	17920	17250	23500	12670	18100	17590.33	11.54	-29769	18460	18280	17960	17780	17460	18370	17870	83	5400	100	13750	10	1	82665492	14681	-6.40	1.01	12	0.26	-2774.00	17565.00	33150	20230802	-46.43	17250	20240808	2.96	27700	-35.88	20240112	17250	2.96	20240808	32000	-44.50	20230808	17250	2.96	20240808	1.20	N	293490	100	82 억	9543297	N	N	4394	N	N
128	20240808	100957	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17530	-570	5	-3.15	2884164010	164139	52.31	17760	17920	17250	23500	12670	18100	17571.46	11.54	-47005	18460	18280	17960	17780	17460	18370	17870	83	5400	100	13750	10	1	82665492	14491	-6.32	1.00	12	0.20	-2774.00	17565.00	33150	20230802	-47.12	17250	20240808	1.62	27700	-36.71	20240112	17250	1.62	20240808	32000	-45.22	20230808	17250	1.62	20240808	1.20	N	293490	100	82 억	9543297	N	N	4394	N	N
129	20240808	090953	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17840	-260	5	-1.44	479237810	26883	8.57	17760	17920	17750	23500	12670	18100	17826.75	11.54	-8058	18460	18280	17960	17780	17460	18370	17870	83	5400	100	13750	10	1	82665492	14748	-6.43	1.02	12	0.03	-2774.00	17565.00	33150	20230802	-46.18	17300	20240805	3.12	27700	-35.60	20240112	17300	3.12	20240805	32000	-44.25	20230808	17300	3.12	20240805	1.20	N	293490	100	82 억	9543297	N	N	4394	N	N
130	20240807	160938	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18100	-30	5	-0.17	5601316990	312892	135.05	17700	18140	17640	23550	12700	18130	17899.74	11.52	2156	18903	18516	18083	17696	17263	18710	17890	83	5420	100	13770	10	1	82665492	14962	-6.52	1.03	12	0.38	-2774.00	17565.00	33600	20230801	-46.13	17300	20240805	4.62	27700	-34.66	20240112	17300	4.62	20240805	32000	-43.44	20230807	17300	4.62	20240805	1.22	N	293490	100	82 억	9521235	N	N	4394	N	N
131	20240807	150952	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18000	-130	5	-0.72	4815107890	269435	116.29	17700	18140	17640	23550	12700	18130	17871.12	11.52	-19619	18903	18516	18083	17696	17263	18710	17890	83	5420	100	13770	10	1	82665492	14880	-6.49	1.02	12	0.33	-2774.00	17565.00	33600	20230801	-46.43	17300	20240805	4.05	27700	-35.02	20240112	17300	4.05	20240805	32000	-43.75	20230807	17300	4.05	20240805	1.22	N	293490	100	82 억	9521235	N	N	588	N	N
132	20240807	140957	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18010	-120	5	-0.66	4072832380	228233	98.51	17700	18030	17640	23550	12700	18130	17845.05	11.52	-27590	18903	18516	18083	17696	17263	18710	17890	83	5420	100	13770	10	1	82665492	14888	-6.49	1.03	12	0.28	-2774.00	17565.00	33600	20230801	-46.40	17300	20240805	4.10	27700	-34.98	20240112	17300	4.10	20240805	32000	-43.72	20230807	17300	4.10	20240805	1.22	N	293490	100	82 억	9521235	N	N	588	N	N
133	20240807	130952	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17960	-170	5	-0.94	3530058690	198001	85.46	17700	18020	17640	23550	12700	18130	17828.47	11.52	-31942	18903	18516	18083	17696	17263	18710	17890	83	5420	100	13770	10	1	82665492	14847	-6.47	1.02	12	0.24	-2774.00	17565.00	33600	20230801	-46.55	17300	20240805	3.82	27700	-35.16	20240112	17300	3.82	20240805	32000	-43.88	20230807	17300	3.82	20240805	1.22	N	293490	100	82 억	9521235	N	N	588	N	N
134	20240807	120953	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17990	-140	5	-0.77	2934323610	164769	71.12	17700	18010	17640	23550	12700	18130	17808.69	11.52	-33581	18903	18516	18083	17696	17263	18710	17890	83	5420	100	13770	10	1	82665492	14872	-6.49	1.02	12	0.20	-2774.00	17565.00	33600	20230801	-46.46	17300	20240805	3.99	27700	-35.05	20240112	17300	3.99	20240805	32000	-43.78	20230807	17300	3.99	20240805	1.22	N	293490	100	82 억	9521235	N	N	588	N	N
135	20240807	110953	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17920	-210	5	-1.16	2619586100	147229	63.55	17700	18010	17640	23550	12700	18130	17792.57	11.52	-31178	18903	18516	18083	17696	17263	18710	17890	83	5420	100	13770	10	1	82665492	14814	-6.46	1.02	12	0.18	-2774.00	17565.00	33600	20230801	-46.67	17300	20240805	3.58	27700	-35.31	20240112	17300	3.58	20240805	32000	-44.00	20230807	17300	3.58	20240805	1.22	N	293490	100	82 억	9521235	N	N	588	N	N
136	20240807	100945	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17680	-450	5	-2.48	1765629320	99270	42.85	17700	17980	17650	23550	12700	18130	17786.10	11.52	-31816	18903	18516	18083	17696	17263	18710	17890	83	5420	100	13770	10	1	82665492	14615	-6.37	1.01	12	0.12	-2774.00	17565.00	33600	20230801	-47.38	17300	20240805	2.20	27700	-36.17	20240112	17300	2.20	20240805	32000	-44.75	20230807	17300	2.20	20240805	1.22	N	293490	100	82 억	9521235	N	N	588	N	N
137	20240807	091014	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17830	-300	5	-1.65	548023900	30889	13.33	17700	17930	17670	23550	12700	18130	17741.59	11.52	-5910	18903	18516	18083	17696	17263	18710	17890	83	5420	100	13770	10	1	82665492	14739	-6.43	1.02	12	0.04	-2774.00	17565.00	33600	20230801	-46.93	17300	20240805	3.06	27700	-35.63	20240112	17300	3.06	20240805	32000	-44.28	20230807	17300	3.06	20240805	1.22	N	293490	100	82 억	9521235	N	N	588	N	N
138	20240806	160935	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18130	730	2	4.20	4157646370	228721	65.27	18000	18470	17650	22600	12180	17400	18179.21	11.48	66260	19826	18612	17956	16742	16086	18285	16415	83	5200	100	13220	10	1	82665492	14987	-6.54	1.03	12	0.28	-2774.00	17565.00	33600	20230801	-46.04	17300	20240805	4.80	27700	-34.55	20240112	17300	4.80	20240805	32000	-43.34	20230807	17300	4.80	20240805	1.25	N	293490	100	82 억	9491313	N	N	588	N	N
139	20240806	150948	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18270	870	2	5.00	3982885120	219100	62.53	18000	18470	17650	22600	12180	17400	18179.67	11.48	67673	19826	18612	17956	16742	16086	18285	16415	83	5200	100	13220	10	1	82665492	15103	-6.59	1.04	12	0.27	-2774.00	17565.00	33600	20230801	-45.62	17300	20240805	5.61	27700	-34.04	20240112	17300	5.61	20240805	32000	-42.91	20230807	17300	5.61	20240805	1.25	N	293490	100	82 억	9491313	N	N	1312	N	N
140	20240806	140942	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18180	780	2	4.48	3696846810	203406	58.05	18000	18470	17650	22600	12180	17400	18176.09	11.48	61399	19826	18612	17956	16742	16086	18285	16415	83	5200	100	13220	10	1	82665492	15029	-6.55	1.04	12	0.25	-2774.00	17565.00	33600	20230801	-45.89	17300	20240805	5.09	27700	-34.37	20240112	17300	5.09	20240805	32000	-43.19	20230807	17300	5.09	20240805	1.25	N	293490	100	82 억	9491313	N	N	1312	N	N
141	20240806	130948	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18430	1030	2	5.92	3479564740	191518	54.65	18000	18470	17650	22600	12180	17400	18169.79	11.48	58963	19826	18612	17956	16742	16086	18285	16415	83	5200	100	13220	10	1	82665492	15235	-6.64	1.05	12	0.23	-2774.00	17565.00	33600	20230801	-45.15	17300	20240805	6.53	27700	-33.47	20240112	17300	6.53	20240805	32000	-42.41	20230807	17300	6.53	20240805	1.25	N	293490	100	82 억	9491313	N	N	1312	N	N
142	20240806	120949	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18190	790	2	4.54	2904895450	160221	45.72	18000	18470	17650	22600	12180	17400	18132.20	11.48	46901	19826	18612	17956	16742	16086	18285	16415	83	5200	100	13220	10	1	82665492	15037	-6.56	1.04	12	0.19	-2774.00	17565.00	33600	20230801	-45.86	17300	20240805	5.14	27700	-34.33	20240112	17300	5.14	20240805	32000	-43.16	20230807	17300	5.14	20240805	1.25	N	293490	100	82 억	9491313	N	N	1312	N	N
143	20240806	110936	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18040	640	2	3.68	2488079400	137255	39.17	18000	18470	17650	22600	12180	17400	18129.34	11.48	32701	19826	18612	17956	16742	16086	18285	16415	83	5200	100	13220	10	1	82665492	14913	-6.50	1.03	12	0.17	-2774.00	17565.00	33600	20230801	-46.31	17300	20240805	4.28	27700	-34.87	20240112	17300	4.28	20240805	32000	-43.62	20230807	17300	4.28	20240805	1.25	N	293490	100	82 억	9491313	N	N	1312	N	N
144	20240806	100936	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18370	970	2	5.57	1853488000	102043	29.12	18000	18470	17650	22600	12180	17400	18166.50	11.48	30135	19826	18612	17956	16742	16086	18285	16415	83	5200	100	13220	10	1	82665492	15186	-6.62	1.05	12	0.12	-2774.00	17565.00	33600	20230801	-45.33	17300	20240805	6.18	27700	-33.68	20240112	17300	6.18	20240805	32000	-42.59	20230807	17300	6.18	20240805	1.25	N	293490	100	82 억	9491313	N	N	1312	N	N
145	20240806	090944	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17820	420	2	2.41	894366280	49462	14.12	18000	18470	17650	22600	12180	17400	18086.89	11.48	19279	19826	18612	17956	16742	16086	18285	16415	83	5200	100	13220	10	1	82665492	14731	-6.42	1.01	12	0.06	-2774.00	17565.00	33600	20230801	-46.96	17300	20240805	3.01	27700	-35.67	20240112	17300	3.01	20240805	32000	-44.31	20230807	17300	3.01	20240805	1.25	N	293490	100	82 억	9491313	N	N	1312	N	N
146	20240805	160923	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17400	-1850	5	-9.61	6267635500	344529	181.79	19140	19170	17300	25000	13480	19250	18199.79	11.52	36576	19910	19580	19180	18850	18450	19745	19015	83	5750	100	14630	10	1	82665492	14384	-6.27	0.99	12	0.42	-2774.00	17565.00	33600	20230801	-48.21	17300	20240805	0.58	27700	-37.18	20240112	17300	0.58	20240805	32000	-45.62	20230807	17300	0.58	20240805	1.26	N	293490	100	82 억	9525285	N	N	1312	N	N
147	20240805	150940	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17560	-1690	5	-8.78	5567573900	304414	160.62	19140	19170	17300	25000	13480	19250	18289.46	11.52	27471	19910	19580	19180	18850	18450	19745	19015	83	5750	100	14630	10	1	82665492	14516	-6.33	1.00	12	0.37	-2774.00	17565.00	33600	20230801	-47.74	17300	20240805	1.50	27700	-36.61	20240112	17300	1.50	20240805	32000	-45.12	20230807	17300	1.50	20240805	1.26	N	293490	100	82 억	9525285	N	N	1020	N	N
148	20240805	140940	58	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18110	-1140	5	-5.92	4044401520	218643	115.36	19140	19170	18060	25000	13480	19250	18497.72	11.52	9521	19910	19580	19180	18850	18450	19745	19015	83	5750	100	14630	10	1	82665492	14971	-6.53	1.03	12	0.26	-2774.00	17565.00	33600	20230801	-46.10	17490	20240724	3.54	27700	-34.62	20240112	17490	3.54	20240724	32000	-43.41	20230807	17490	3.54	20240724	1.26	N	293490	100	82 억	9525285	N	N	1020	N	N
149	20240805	130939	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18260	-990	5	-5.14	3406236210	183482	96.81	19140	19170	18060	25000	13480	19250	18564.40	11.52	1264	19910	19580	19180	18850	18450	19745	19015	83	5750	100	14630	10	1	82665492	15095	-6.58	1.04	12	0.22	-2774.00	17565.00	33600	20230801	-45.65	17490	20240724	4.40	27700	-34.08	20240112	17490	4.40	20240724	32000	-42.94	20230807	17490	4.40	20240724	1.26	N	293490	100	82 억	9525285	N	N	1020	N	N
150	20240805	120933	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18400	-850	5	-4.42	2619059730	140469	74.12	19140	19170	18320	25000	13480	19250	18645.09	11.52	-1299	19910	19580	19180	18850	18450	19745	19015	83	5750	100	14630	10	1	82665492	15210	-6.63	1.05	12	0.17	-2774.00	17565.00	33600	20230801	-45.24	17490	20240724	5.20	27700	-33.57	20240112	17490	5.20	20240724	32000	-42.50	20230807	17490	5.20	20240724	1.26	N	293490	100	82 억	9525285	N	N	1020	N	N
151	20240805	110933	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18360	-890	5	-4.62	2179136590	116571	61.51	19140	19170	18320	25000	13480	19250	18693.62	11.52	-2335	19910	19580	19180	18850	18450	19745	19015	83	5750	100	14630	10	1	82665492	15177	-6.62	1.05	12	0.14	-2774.00	17565.00	33600	20230801	-45.36	17490	20240724	4.97	27700	-33.72	20240112	17490	4.97	20240724	32000	-42.62	20230807	17490	4.97	20240724	1.26	N	293490	100	82 억	9525285	N	N	1020	N	N
152	20240805	100930	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18490	-760	5	-3.95	1544217770	82258	43.40	19140	19170	18320	25000	13480	19250	18772.83	11.52	-12676	19910	19580	19180	18850	18450	19745	19015	83	5750	100	14630	10	1	82665492	15285	-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	32000	-42.22	20230807	17490	5.72	20240724	1.26	N	293490	100	82 억	9525285	N	N	1020	N	N
153	20240805	090924	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19010	-240	5	-1.25	413775150	21905	11.56	19140	19170	18700	25000	13480	19250	18889.45	11.52	-4927	19910	19580	19180	18850	18450	19745	19015	83	5750	100	14630	10	1	82665492	15715	-6.85	1.08	12	0.03	-2774.00	17565.00	33600	20230801	-43.42	17490	20240724	8.69	27700	-31.37	20240112	17490	8.69	20240724	32000	-40.59	20230807	17490	8.69	20240724	1.26	N	293490	100	82 억	9525285	N	N	1020	N	N
154	20240802	160916	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19250	10	2	0.05	3615049760	187746	87.56	19150	19510	18780	25000	13470	19240	19255.01	11.51	37820	19933	19586	19073	18726	18213	19760	18900	83	5760	100	14620	10	1	82656792	15911	-6.94	1.10	12	0.23	-2774.00	17565.00	33600	20230801	-42.71	17490	20240724	10.06	27700	-30.51	20240112	17490	10.06	20240724	33150	-41.93	20230802	17490	10.06	20240724	1.27	N	293490	100	82 억	9509981	N	N	1020	N	N
155	20240802	150916	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19230	-10	5	-0.05	3346754630	173811	81.06	19150	19510	18780	25000	13470	19240	19255.14	11.51	36621	19933	19586	19073	18726	18213	19760	18900	83	5760	100	14620	10	1	82656792	15895	-6.93	1.09	12	0.21	-2774.00	17565.00	33600	20230801	-42.77	17490	20240724	9.95	27700	-30.58	20240112	17490	9.95	20240724	33150	-41.99	20230802	17490	9.95	20240724	1.27	N	293490	100	82 억	9509981	N	N	9612	N	N
156	20240802	140920	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19320	80	2	0.42	2918605420	151581	70.69	19150	19510	18780	25000	13470	19240	19254.43	11.51	32493	19933	19586	19073	18726	18213	19760	18900	83	5760	100	14620	10	1	82656792	15969	-6.96	1.10	12	0.18	-2774.00	17565.00	33600	20230801	-42.50	17490	20240724	10.46	27700	-30.25	20240112	17490	10.46	20240724	33150	-41.72	20230802	17490	10.46	20240724	1.27	N	293490	100	82 억	9509981	N	N	9612	N	N
157	20240802	130917	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19320	80	2	0.42	2582802370	134198	62.59	19150	19510	18780	25000	13470	19240	19246.21	11.51	29894	19933	19586	19073	18726	18213	19760	18900	83	5760	100	14620	10	1	82656792	15969	-6.96	1.10	12	0.16	-2774.00	17565.00	33600	20230801	-42.50	17490	20240724	10.46	27700	-30.25	20240112	17490	10.46	20240724	33150	-41.72	20230802	17490	10.46	20240724	1.27	N	293490	100	82 억	9509981	N	N	9612	N	N
158	20240802	120917	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19230	-10	5	-0.05	2237844060	116319	54.25	19150	19510	18780	25000	13470	19240	19238.85	11.51	24174	19933	19586	19073	18726	18213	19760	18900	83	5760	100	14620	10	1	82656792	15895	-6.93	1.09	12	0.14	-2774.00	17565.00	33600	20230801	-42.77	17490	20240724	9.95	27700	-30.58	20240112	17490	9.95	20240724	33150	-41.99	20230802	17490	9.95	20240724	1.27	N	293490	100	82 억	9509981	N	N	9612	N	N
159	20240802	110918	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19280	40	2	0.21	1923280180	100026	46.65	19150	19510	18780	25000	13470	19240	19227.80	11.51	19891	19933	19586	19073	18726	18213	19760	18900	83	5760	100	14620	10	1	82656792	15936	-6.95	1.10	12	0.12	-2774.00	17565.00	33600	20230801	-42.62	17490	20240724	10.23	27700	-30.40	20240112	17490	10.23	20240724	33150	-41.84	20230802	17490	10.23	20240724	1.27	N	293490	100	82 억	9509981	N	N	9612	N	N
160	20240802	100913	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19400	160	2	0.83	1289838150	67373	31.42	19150	19500	18780	25000	13470	19240	19144.73	11.51	6288	19933	19586	19073	18726	18213	19760	18900	83	5760	100	14620	10	1	82656792	16035	-6.99	1.10	12	0.08	-2774.00	17565.00	33600	20230801	-42.26	17490	20240724	10.92	27700	-29.96	20240112	17490	10.92	20240724	33150	-41.48	20230802	17490	10.92	20240724	1.27	N	293490	100	82 억	9509981	N	N	9612	N	N
161	20240802	090920	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18980	-260	5	-1.35	300591640	15842	7.39	19150	19150	18780	25000	13470	19240	18974.35	11.51	-3115	19933	19586	19073	18726	18213	19760	18900	83	5760	100	14620	10	1	82656792	15688	-6.84	1.08	12	0.02	-2774.00	17565.00	33600	20230801	-43.51	17490	20240724	8.52	27700	-31.48	20240112	17490	8.52	20240724	33150	-42.75	20230802	17490	8.52	20240724	1.27	N	293490	100	82 억	9509981	N	N	9612	N	N
162	20240801	160914	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19240	580	2	3.11	4090753320	214164	184.46	18660	19420	18560	24250	13070	18660	19100.03	11.47	56212	19100	18880	18490	18270	17880	18990	18380	83	5590	100	14180	10	1	82656792	15903	-6.94	1.10	12	0.26	-2774.00	17565.00	33600	20230801	-42.74	17490	20240724	10.01	27700	-30.54	20240112	17490	10.01	20240724	33600	-42.74	20230801	17490	10.01	20240724	1.27	N	293490	100	82 억	9480676	N	N	9612	N	N
163	20240801	150935	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19110	450	2	2.41	3815577930	199850	172.13	18660	19420	18560	24250	13070	18660	19092.23	11.47	56142	19100	18880	18490	18270	17880	18990	18380	83	5590	100	14180	10	1	82656792	15796	-6.89	1.09	12	0.24	-2774.00	17565.00	33600	20230801	-43.12	17490	20240724	9.26	27700	-31.01	20240112	17490	9.26	20240724	33600	-43.12	20230801	17490	9.26	20240724	1.27	N	293490	100	82 억	9480676	N	N	543	N	N
164	20240801	140925	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19080	420	2	2.25	3584023350	187735	161.70	18660	19420	18560	24250	13070	18660	19090.89	11.47	55083	19100	18880	18490	18270	17880	18990	18380	83	5590	100	14180	10	1	82656792	15771	-6.88	1.09	12	0.23	-2774.00	17565.00	33600	20230801	-43.21	17490	20240724	9.09	27700	-31.12	20240112	17490	9.09	20240724	33600	-43.21	20230801	17490	9.09	20240724	1.27	N	293490	100	82 억	9480676	N	N	543	N	N
165	20240801	130917	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19010	350	2	1.88	3373354480	176672	152.17	18660	19420	18560	24250	13070	18660	19093.91	11.47	49826	19100	18880	18490	18270	17880	18990	18380	83	5590	100	14180	10	1	82656792	15713	-6.85	1.08	12	0.21	-2774.00	17565.00	33600	20230801	-43.42	17490	20240724	8.69	27700	-31.37	20240112	17490	8.69	20240724	33600	-43.42	20230801	17490	8.69	20240724	1.27	N	293490	100	82 억	9480676	N	N	543	N	N
166	20240801	120921	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19130	470	2	2.52	3064908900	160472	138.22	18660	19420	18560	24250	13070	18660	19099.36	11.47	44104	19100	18880	18490	18270	17880	18990	18380	83	5590	100	14180	10	1	82656792	15812	-6.90	1.09	12	0.19	-2774.00	17565.00	33600	20230801	-43.07	17490	20240724	9.38	27700	-30.94	20240112	17490	9.38	20240724	33600	-43.07	20230801	17490	9.38	20240724	1.27	N	293490	100	82 억	9480676	N	N	543	N	N
167	20240801	110922	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19100	440	2	2.36	2609573730	136584	117.64	18660	19420	18560	24250	13070	18660	19106.03	11.47	37001	19100	18880	18490	18270	17880	18990	18380	83	5590	100	14180	10	1	82656792	15787	-6.89	1.09	12	0.17	-2774.00	17565.00	33600	20230801	-43.15	17490	20240724	9.21	27700	-31.05	20240112	17490	9.21	20240724	33600	-43.15	20230801	17490	9.21	20240724	1.27	N	293490	100	82 억	9480676	N	N	543	N	N
168	20240801	100916	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19210	550	2	2.95	2079300660	108904	93.80	18660	19420	18560	24250	13070	18660	19093.01	11.47	33379	19100	18880	18490	18270	17880	18990	18380	83	5590	100	14180	10	1	82656792	15878	-6.93	1.09	12	0.13	-2774.00	17565.00	33600	20230801	-42.83	17490	20240724	9.83	27700	-30.65	20240112	17490	9.83	20240724	33600	-42.83	20230801	17490	9.83	20240724	1.27	N	293490	100	82 억	9480676	N	N	543	N	N
169	20240801	090908	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18720	60	2	0.32	173261110	9271	7.99	18660	18780	18560	24250	13070	18660	18688.53	11.47	423	19100	18880	18490	18270	17880	18990	18380	83	5590	100	14180	10	1	82656792	15473	-6.75	1.07	12	0.01	-2774.00	17565.00	33600	20230801	-44.29	17490	20240724	7.03	27700	-32.42	20240112	17490	7.03	20240724	33600	-44.29	20230801	17490	7.03	20240724	1.27	N	293490	100	82 억	9480676	N	N	543	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History