KissMeData/067160/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160625	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100300	-1700	5	-1.67	5503901900	54192	36.95	103900	104700	100300	132600	71400	102000	101565.26	34.56	-8533	107933	104966	102833	99866	97733	103900	98800	57	30600	500	75480	100	1	11494767	11529	15.46	3.45	12	0.47	6489.00	29091.00	143800	20240711	-30.25	63000	20231101	59.21	143800	-30.25	20240711	82300	21.87	20240103	143800	-30.25	20240711	63000	59.21	20231101	1.71	N	067160	500	57 억	3972859	N	N	5	N	N
3	20240930	150633	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100800	-1200	5	-1.18	5016773500	49344	33.64	103900	104700	100400	132600	71400	102000	101669.18	34.56	-7277	107933	104966	102833	99866	97733	103900	98800	57	30600	500	75480	100	1	11494767	11587	15.53	3.46	12	0.43	6489.00	29091.00	143800	20240711	-29.90	63000	20231101	60.00	143800	-29.90	20240711	82300	22.48	20240103	143800	-29.90	20240711	63000	60.00	20231101	1.71	N	067160	500	57 억	3972859	N	N	15	N	N
4	20240930	140632	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101000	-1000	5	-0.98	4026650600	39521	26.94	103900	104700	100600	132600	71400	102000	101886.27	34.56	-5071	107933	104966	102833	99866	97733	103900	98800	57	30600	500	75480	100	1	11494767	11610	15.56	3.47	12	0.34	6489.00	29091.00	143800	20240711	-29.76	63000	20231101	60.32	143800	-29.76	20240711	82300	22.72	20240103	143800	-29.76	20240711	63000	60.32	20231101	1.71	N	067160	500	57 억	3972859	N	N	15	N	N
5	20240930	130631	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101300	-700	5	-0.69	3737714200	36663	25.00	103900	104700	100600	132600	71400	102000	101947.81	34.56	-3801	107933	104966	102833	99866	97733	103900	98800	57	30600	500	75480	100	1	11494767	11644	15.61	3.48	12	0.32	6489.00	29091.00	143800	20240711	-29.55	63000	20231101	60.79	143800	-29.55	20240711	82300	23.09	20240103	143800	-29.55	20240711	63000	60.79	20231101	1.71	N	067160	500	57 억	3972859	N	N	15	N	N
6	20240930	120627	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101200	-800	5	-0.78	3446393200	33787	23.03	103900	104700	100600	132600	71400	102000	102003.53	34.56	-3457	107933	104966	102833	99866	97733	103900	98800	57	30600	500	75480	100	1	11494767	11633	15.60	3.48	12	0.29	6489.00	29091.00	143800	20240711	-29.62	63000	20231101	60.63	143800	-29.62	20240711	82300	22.96	20240103	143800	-29.62	20240711	63000	60.63	20231101	1.71	N	067160	500	57 억	3972859	N	N	15	N	N
7	20240930	110626	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101100	-900	5	-0.88	2911101500	28487	19.42	103900	104700	100800	132600	71400	102000	102190.72	34.56	-874	107933	104966	102833	99866	97733	103900	98800	57	30600	500	75480	100	1	11494767	11621	15.58	3.48	12	0.25	6489.00	29091.00	143800	20240711	-29.69	63000	20231101	60.48	143800	-29.69	20240711	82300	22.84	20240103	143800	-29.69	20240711	63000	60.48	20231101	1.71	N	067160	500	57 억	3972859	N	N	15	N	N
8	20240930	100624	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101600	-400	5	-0.39	1867632500	18175	12.39	103900	104700	101100	132600	71400	102000	102759.53	34.56	4672	107933	104966	102833	99866	97733	103900	98800	57	30600	500	75480	100	1	11494767	11679	15.66	3.49	12	0.16	6489.00	29091.00	143800	20240711	-29.35	63000	20231101	61.27	143800	-29.35	20240711	82300	23.45	20240103	143800	-29.35	20240711	63000	61.27	20231101	1.71	N	067160	500	57 억	3972859	N	N	15	N	N
9	20240930	090601	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	104200	2200	2	2.16	684401900	6578	4.48	103900	104700	103000	132600	71400	102000	104053.12	34.56	4113	107933	104966	102833	99866	97733	103900	98800	57	30600	500	75480	100	1	11494767	11978	16.06	3.58	12	0.06	6489.00	29091.00	143800	20240711	-27.54	63000	20231101	65.40	143800	-27.54	20240711	82300	26.61	20240103	143800	-27.54	20240711	63000	65.40	20231101	1.71	N	067160	500	57 억	3972859	N	N	15	N	N
10	20240927	160627	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102000	-3800	5	-3.59	14932287800	146339	274.68	104800	105800	100700	137500	74100	105800	102039.10	34.89	5805	108000	106900	105000	103900	102000	107450	104450	57	31700	500	78290	100	1	11494767	11725	15.72	3.51	12	1.27	6489.00	29091.00	143800	20240711	-29.07	63000	20231101	61.90	143800	-29.07	20240711	82300	23.94	20240103	143800	-29.07	20240711	63000	61.90	20231101	1.73	N	067160	500	57 억	4011079	N	N	15	N	N
11	20240927	150631	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102300	-3500	5	-3.31	14085532500	138050	259.12	104800	105800	100700	137500	74100	105800	102032.11	34.89	3694	108000	106900	105000	103900	102000	107450	104450	57	31700	500	78290	100	1	11494767	11759	15.77	3.52	12	1.20	6489.00	29091.00	143800	20240711	-28.86	63000	20231101	62.38	143800	-28.86	20240711	82300	24.30	20240103	143800	-28.86	20240711	63000	62.38	20231101	1.73	N	067160	500	57 억	4011079	N	N	85	N	N
12	20240927	140638	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102600	-3200	5	-3.02	12330871500	120905	226.94	104800	105800	100700	137500	74100	105800	101988.10	34.89	-876	108000	106900	105000	103900	102000	107450	104450	57	31700	500	78290	100	1	11494767	11794	15.81	3.53	12	1.05	6489.00	29091.00	143800	20240711	-28.65	63000	20231101	62.86	143800	-28.65	20240711	82300	24.67	20240103	143800	-28.65	20240711	63000	62.86	20231101	1.73	N	067160	500	57 억	4011079	N	N	85	N	N
13	20240927	130630	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101400	-4400	5	-4.16	10367763800	101666	190.83	104800	105800	100700	137500	74100	105800	101978.67	34.89	-9886	108000	106900	105000	103900	102000	107450	104450	57	31700	500	78290	100	1	11494767	11656	15.63	3.49	12	0.88	6489.00	29091.00	143800	20240711	-29.49	63000	20231101	60.95	143800	-29.49	20240711	82300	23.21	20240103	143800	-29.49	20240711	63000	60.95	20231101	1.73	N	067160	500	57 억	4011079	N	N	85	N	N
14	20240927	120627	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101300	-4500	5	-4.25	8426301000	82464	154.78	104800	105800	100700	137500	74100	105800	102181.57	34.89	-9672	108000	106900	105000	103900	102000	107450	104450	57	31700	500	78290	100	1	11494767	11644	15.61	3.48	12	0.72	6489.00	29091.00	143800	20240711	-29.55	63000	20231101	60.79	143800	-29.55	20240711	82300	23.09	20240103	143800	-29.55	20240711	63000	60.79	20231101	1.73	N	067160	500	57 억	4011079	N	N	85	N	N
15	20240927	110630	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101400	-4400	5	-4.16	7307876800	71417	134.05	104800	105800	100700	137500	74100	105800	102326.85	34.89	-10773	108000	106900	105000	103900	102000	107450	104450	57	31700	500	78290	100	1	11494767	11656	15.63	3.49	12	0.62	6489.00	29091.00	143800	20240711	-29.49	63000	20231101	60.95	143800	-29.49	20240711	82300	23.21	20240103	143800	-29.49	20240711	63000	60.95	20231101	1.73	N	067160	500	57 억	4011079	N	N	85	N	N
16	20240927	100630	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101900	-3900	5	-3.69	4123357200	40004	75.09	104800	105800	101100	137500	74100	105800	103073.62	34.89	-10720	108000	106900	105000	103900	102000	107450	104450	57	31700	500	78290	100	1	11494767	11713	15.70	3.50	12	0.35	6489.00	29091.00	143800	20240711	-29.14	63000	20231101	61.75	143800	-29.14	20240711	82300	23.82	20240103	143800	-29.14	20240711	63000	61.75	20231101	1.73	N	067160	500	57 억	4011079	N	N	85	N	N
17	20240927	090630	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	104400	-1400	5	-1.32	304455700	2907	5.46	104800	105800	104200	137500	74100	105800	104731.92	34.89	-878	108000	106900	105000	103900	102000	107450	104450	57	31700	500	78290	100	1	11494767	12001	16.09	3.59	12	0.03	6489.00	29091.00	143800	20240711	-27.40	63000	20231101	65.71	143800	-27.40	20240711	82300	26.85	20240103	143800	-27.40	20240711	63000	65.71	20231101	1.73	N	067160	500	57 억	4011079	N	N	85	N	N
18	20240926	160618	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	105800	2200	2	2.12	5544348600	52590	67.01	103400	106100	103100	134600	72600	103600	105423.37	34.80	18575	108266	105932	104466	102132	100666	105200	101400	57	31000	500	76660	100	1	11494767	12161	16.30	3.64	12	0.46	6489.00	29091.00	143800	20240711	-26.43	63000	20231101	67.94	143800	-26.43	20240711	82300	28.55	20240103	143800	-26.43	20240711	63000	67.94	20231101	1.75	N	067160	500	57 억	4000191	N	N	85	N	N
19	20240926	150618	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	105800	2200	2	2.12	5112034400	48507	61.81	103400	106100	103100	134600	72600	103600	105387.56	34.80	17186	108266	105932	104466	102132	100666	105200	101400	57	31000	500	76660	100	1	11494767	12161	16.30	3.64	12	0.42	6489.00	29091.00	143800	20240711	-26.43	63000	20231101	67.94	143800	-26.43	20240711	82300	28.55	20240103	143800	-26.43	20240711	63000	67.94	20231101	1.75	N	067160	500	57 억	4000191	N	N	232	N	N
20	20240926	140627	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	106000	2400	2	2.32	4722389800	44827	57.12	103400	106100	103100	134600	72600	103600	105347.00	34.80	16112	108266	105932	104466	102132	100666	105200	101400	57	31000	500	76660	100	1	11494767	12184	16.34	3.64	12	0.39	6489.00	29091.00	143800	20240711	-26.29	63000	20231101	68.25	143800	-26.29	20240711	82300	28.80	20240103	143800	-26.29	20240711	63000	68.25	20231101	1.75	N	067160	500	57 억	4000191	N	N	232	N	N
21	20240926	130626	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	105900	2300	2	2.22	4069303000	38662	49.26	103400	106000	103100	134600	72600	103600	105253.30	34.80	12199	108266	105932	104466	102132	100666	105200	101400	57	31000	500	76660	100	1	11494767	12173	16.32	3.64	12	0.34	6489.00	29091.00	143800	20240711	-26.36	63000	20231101	68.10	143800	-26.36	20240711	82300	28.68	20240103	143800	-26.36	20240711	63000	68.10	20231101	1.75	N	067160	500	57 억	4000191	N	N	232	N	N
22	20240926	120627	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	105800	2200	2	2.12	3351394800	31879	40.62	103400	106000	103100	134600	72600	103600	105128.61	34.80	8076	108266	105932	104466	102132	100666	105200	101400	57	31000	500	76660	100	1	11494767	12161	16.30	3.64	12	0.28	6489.00	29091.00	143800	20240711	-26.43	63000	20231101	67.94	143800	-26.43	20240711	82300	28.55	20240103	143800	-26.43	20240711	63000	67.94	20231101	1.75	N	067160	500	57 억	4000191	N	N	232	N	N
23	20240926	110626	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	105800	2200	2	2.12	2796678100	26633	33.94	103400	106000	103100	134600	72600	103600	105008.00	34.80	5513	108266	105932	104466	102132	100666	105200	101400	57	31000	500	76660	100	1	11494767	12161	16.30	3.64	12	0.23	6489.00	29091.00	143800	20240711	-26.43	63000	20231101	67.94	143800	-26.43	20240711	82300	28.55	20240103	143800	-26.43	20240711	63000	67.94	20231101	1.75	N	067160	500	57 억	4000191	N	N	232	N	N
24	20240926	100627	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	105700	2100	2	2.03	1827515500	17455	22.24	103400	105900	103100	134600	72600	103600	104698.68	34.80	1732	108266	105932	104466	102132	100666	105200	101400	57	31000	500	76660	100	1	11494767	12150	16.29	3.63	12	0.15	6489.00	29091.00	143800	20240711	-26.50	63000	20231101	67.78	143800	-26.50	20240711	82300	28.43	20240103	143800	-26.50	20240711	63000	67.78	20231101	1.75	N	067160	500	57 억	4000191	N	N	232	N	N
25	20240926	090624	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	104700	1100	2	1.06	202549500	1957	2.49	103400	104700	103100	134600	72600	103600	103500.00	34.80	-597	108266	105932	104466	102132	100666	105200	101400	57	31000	500	76660	100	1	11494767	12035	16.13	3.60	12	0.02	6489.00	29091.00	143800	20240711	-27.19	63000	20231101	66.19	143800	-27.19	20240711	82300	27.22	20240103	143800	-27.19	20240711	63000	66.19	20231101	1.75	N	067160	500	57 억	4000191	N	N	232	N	N
26	20240925	160618	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	103600	900	2	0.88	8211957300	78227	91.75	104400	106800	103000	133500	71900	102700	104979.12	34.66	17071	107233	104966	103833	101566	100433	104400	101000	57	30800	500	75990	100	1	11494767	11909	15.97	3.56	12	0.68	6489.00	29091.00	143800	20240711	-27.96	63000	20231101	64.44	143800	-27.96	20240711	82300	25.88	20240103	143800	-27.96	20240711	63000	64.44	20231101	1.74	N	067160	500	57 억	3984073	N	N	232	N	N
27	20240925	150624	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	104100	1400	2	1.36	7736983600	73655	86.39	104400	106800	103000	133500	71900	102700	105043.56	34.66	18015	107233	104966	103833	101566	100433	104400	101000	57	30800	500	75990	100	1	11494767	11966	16.04	3.58	12	0.64	6489.00	29091.00	143800	20240711	-27.61	63000	20231101	65.24	143800	-27.61	20240711	82300	26.49	20240103	143800	-27.61	20240711	63000	65.24	20231101	1.74	N	067160	500	57 억	3984073	N	N	94	N	N
28	20240925	140625	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	105300	2600	2	2.53	7036674200	66969	78.55	104400	106800	103000	133500	71900	102700	105073.60	34.66	18827	107233	104966	103833	101566	100433	104400	101000	57	30800	500	75990	100	1	11494767	12104	16.23	3.62	12	0.58	6489.00	29091.00	143800	20240711	-26.77	63000	20231101	67.14	143800	-26.77	20240711	82300	27.95	20240103	143800	-26.77	20240711	63000	67.14	20231101	1.74	N	067160	500	57 억	3984073	N	N	94	N	N
29	20240925	130624	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	105600	2900	2	2.82	6490207400	61782	72.46	104400	106800	103000	133500	71900	102700	105050.13	34.66	19619	107233	104966	103833	101566	100433	104400	101000	57	30800	500	75990	100	1	11494767	12138	16.27	3.63	12	0.54	6489.00	29091.00	143800	20240711	-26.56	63000	20231101	67.62	143800	-26.56	20240711	82300	28.31	20240103	143800	-26.56	20240711	63000	67.62	20231101	1.74	N	067160	500	57 억	3984073	N	N	94	N	N
30	20240925	120623	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	106200	3500	2	3.41	5966824600	56826	66.65	104400	106800	103000	133500	71900	102700	105001.66	34.66	17920	107233	104966	103833	101566	100433	104400	101000	57	30800	500	75990	100	1	11494767	12207	16.37	3.65	12	0.49	6489.00	29091.00	143800	20240711	-26.15	63000	20231101	68.57	143800	-26.15	20240711	82300	29.04	20240103	143800	-26.15	20240711	63000	68.57	20231101	1.74	N	067160	500	57 억	3984073	N	N	94	N	N
31	20240925	110621	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	105500	2800	2	2.73	4027217500	38559	45.22	104400	105700	103000	133500	71900	102700	104443.00	34.66	13167	107233	104966	103833	101566	100433	104400	101000	57	30800	500	75990	100	1	11494767	12127	16.26	3.63	12	0.34	6489.00	29091.00	143800	20240711	-26.63	63000	20231101	67.46	143800	-26.63	20240711	82300	28.19	20240103	143800	-26.63	20240711	63000	67.46	20231101	1.74	N	067160	500	57 억	3984073	N	N	94	N	N
32	20240925	100623	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	104600	1900	2	1.85	2178254700	20947	24.57	104400	104800	103000	133500	71900	102700	103988.86	34.66	4030	107233	104966	103833	101566	100433	104400	101000	57	30800	500	75990	100	1	11494767	12024	16.12	3.60	12	0.18	6489.00	29091.00	143800	20240711	-27.26	63000	20231101	66.03	143800	-27.26	20240711	82300	27.10	20240103	143800	-27.26	20240711	63000	66.03	20231101	1.74	N	067160	500	57 억	3984073	N	N	94	N	N
33	20240925	090624	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	104000	1300	2	1.27	388700800	3750	4.40	104400	104500	103000	133500	71900	102700	103653.55	34.66	-468	107233	104966	103833	101566	100433	104400	101000	57	30800	500	75990	100	1	11494767	11955	16.03	3.57	12	0.03	6489.00	29091.00	143800	20240711	-27.68	63000	20231101	65.08	143800	-27.68	20240711	82300	26.37	20240103	143800	-27.68	20240711	63000	65.08	20231101	1.74	N	067160	500	57 억	3984073	N	N	94	N	N
34	20240924	160619	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102700	-1100	5	-1.06	8807893000	84683	223.24	103800	106100	102700	134900	72700	103800	104010.84	34.63	2734	106066	104932	102866	101732	99666	105500	102300	57	31100	500	76810	100	1	11494767	11805	15.83	3.53	12	0.74	6489.00	29091.00	143800	20240711	-28.58	63000	20231101	63.02	143800	-28.58	20240711	82300	24.79	20240103	143800	-28.58	20240711	63000	63.02	20231101	1.75	N	067160	500	57 억	3980524	N	N	94	N	N
35	20240924	150620	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	103000	-800	5	-0.77	7972183400	76557	201.82	103800	106100	102700	134900	72700	103800	104133.97	34.63	4752	106066	104932	102866	101732	99666	105500	102300	57	31100	500	76810	100	1	11494767	11840	15.87	3.54	12	0.67	6489.00	29091.00	143800	20240711	-28.37	63000	20231101	63.49	143800	-28.37	20240711	82300	25.15	20240103	143800	-28.37	20240711	63000	63.49	20231101	1.75	N	067160	500	57 억	3980524	N	N	38	N	N
36	20240924	140618	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	103400	-400	5	-0.39	6590759100	63166	166.52	103800	106100	102700	134900	72700	103800	104340.31	34.63	8229	106066	104932	102866	101732	99666	105500	102300	57	31100	500	76810	100	1	11494767	11886	15.93	3.55	12	0.55	6489.00	29091.00	143800	20240711	-28.09	63000	20231101	64.13	143800	-28.09	20240711	82300	25.64	20240103	143800	-28.09	20240711	63000	64.13	20231101	1.75	N	067160	500	57 억	3980524	N	N	38	N	N
37	20240924	130618	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	103500	-300	5	-0.29	5494230700	52603	138.67	103800	106100	102700	134900	72700	103800	104447.12	34.63	6381	106066	104932	102866	101732	99666	105500	102300	57	31100	500	76810	100	1	11494767	11897	15.95	3.56	12	0.46	6489.00	29091.00	143800	20240711	-28.03	63000	20231101	64.29	143800	-28.03	20240711	82300	25.76	20240103	143800	-28.03	20240711	63000	64.29	20231101	1.75	N	067160	500	57 억	3980524	N	N	38	N	N
38	20240924	120618	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	103900	100	2	0.10	4532762900	43292	114.12	103800	106100	103400	134900	72700	103800	104702.13	34.63	7646	106066	104932	102866	101732	99666	105500	102300	57	31100	500	76810	100	1	11494767	11943	16.01	3.57	12	0.38	6489.00	29091.00	143800	20240711	-27.75	63000	20231101	64.92	143800	-27.75	20240711	82300	26.25	20240103	143800	-27.75	20240711	63000	64.92	20231101	1.75	N	067160	500	57 억	3980524	N	N	38	N	N
39	20240924	110619	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	103800	0	3	0.00	4041507700	38558	101.64	103800	106100	103500	134900	72700	103800	104816.37	34.63	6700	106066	104932	102866	101732	99666	105500	102300	57	31100	500	76810	100	1	11494767	11932	16.00	3.57	12	0.34	6489.00	29091.00	143800	20240711	-27.82	63000	20231101	64.76	143800	-27.82	20240711	82300	26.12	20240103	143800	-27.82	20240711	63000	64.76	20231101	1.75	N	067160	500	57 억	3980524	N	N	38	N	N
40	20240924	100618	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	104700	900	2	0.87	2874151700	27357	72.12	103800	106100	103800	134900	72700	103800	105061.02	34.63	5568	106066	104932	102866	101732	99666	105500	102300	57	31100	500	76810	100	1	11494767	12035	16.13	3.60	12	0.24	6489.00	29091.00	143800	20240711	-27.19	63000	20231101	66.19	143800	-27.19	20240711	82300	27.22	20240103	143800	-27.19	20240711	63000	66.19	20231101	1.75	N	067160	500	57 억	3980524	N	N	38	N	N
41	20240924	090619	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	105600	1800	2	1.73	820401600	7816	20.60	103800	106100	103800	134900	72700	103800	104964.68	34.63	2795	106066	104932	102866	101732	99666	105500	102300	57	31100	500	76810	100	1	11494767	12138	16.27	3.63	12	0.07	6489.00	29091.00	143800	20240711	-26.56	63000	20231101	67.62	143800	-26.56	20240711	82300	28.31	20240103	143800	-26.56	20240711	63000	67.62	20231101	1.75	N	067160	500	57 억	3980524	N	N	38	N	N
42	20240923	160616	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	103800	1800	2	1.76	3845566300	37649	54.06	102000	104000	100800	132600	71400	102000	102137.38	34.60	3790	105666	103832	102466	100632	99266	104750	101550	57	30600	500	75480	100	1	11494767	11932	16.00	3.57	12	0.33	6489.00	29091.00	143800	20240711	-27.82	63000	20231101	64.76	143800	-27.82	20240711	82300	26.12	20240103	143800	-27.82	20240711	63000	64.76	20231101	1.73	N	067160	500	57 억	3977496	N	N	38	N	N
43	20240923	150618	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	103800	1800	2	1.76	3253968700	31947	45.87	102000	103800	100800	132600	71400	102000	101855.22	34.60	4289	105666	103832	102466	100632	99266	104750	101550	57	30600	500	75480	100	1	11494767	11932	16.00	3.57	12	0.28	6489.00	29091.00	143800	20240711	-27.82	63000	20231101	64.76	143800	-27.82	20240711	82300	26.12	20240103	143800	-27.82	20240711	63000	64.76	20231101	1.73	N	067160	500	57 억	3977496	N	N	99	N	N
44	20240923	140622	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102500	500	2	0.49	2480429700	24444	35.10	102000	102800	100800	132600	71400	102000	101473.95	34.60	3507	105666	103832	102466	100632	99266	104750	101550	57	30600	500	75480	100	1	11494767	11782	15.80	3.52	12	0.21	6489.00	29091.00	143800	20240711	-28.72	63000	20231101	62.70	143800	-28.72	20240711	82300	24.54	20240103	143800	-28.72	20240711	63000	62.70	20231101	1.73	N	067160	500	57 억	3977496	N	N	99	N	N
45	20240923	130618	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102100	100	2	0.10	2023460300	19970	28.67	102000	102800	100800	132600	71400	102000	101324.97	34.60	1447	105666	103832	102466	100632	99266	104750	101550	57	30600	500	75480	100	1	11494767	11736	15.73	3.51	12	0.17	6489.00	29091.00	143800	20240711	-29.00	63000	20231101	62.06	143800	-29.00	20240711	82300	24.06	20240103	143800	-29.00	20240711	63000	62.06	20231101	1.73	N	067160	500	57 억	3977496	N	N	99	N	N
46	20240923	120616	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101100	-900	5	-0.88	1606630400	15866	22.78	102000	102800	100800	132600	71400	102000	101262.43	34.60	-1142	105666	103832	102466	100632	99266	104750	101550	57	30600	500	75480	100	1	11494767	11621	15.58	3.48	12	0.14	6489.00	29091.00	143800	20240711	-29.69	63000	20231101	60.48	143800	-29.69	20240711	82300	22.84	20240103	143800	-29.69	20240711	63000	60.48	20231101	1.73	N	067160	500	57 억	3977496	N	N	99	N	N
47	20240923	110618	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101100	-900	5	-0.88	1093925200	10791	15.49	102000	102800	100800	132600	71400	102000	101373.79	34.60	-2085	105666	103832	102466	100632	99266	104750	101550	57	30600	500	75480	100	1	11494767	11621	15.58	3.48	12	0.09	6489.00	29091.00	143800	20240711	-29.69	63000	20231101	60.48	143800	-29.69	20240711	82300	22.84	20240103	143800	-29.69	20240711	63000	60.48	20231101	1.73	N	067160	500	57 억	3977496	N	N	99	N	N
48	20240923	100616	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101700	-300	5	-0.29	504122100	4966	7.13	102000	102800	100800	132600	71400	102000	101514.62	34.60	-1398	105666	103832	102466	100632	99266	104750	101550	57	30600	500	75480	100	1	11494767	11690	15.67	3.50	12	0.04	6489.00	29091.00	143800	20240711	-29.28	63000	20231101	61.43	143800	-29.28	20240711	82300	23.57	20240103	143800	-29.28	20240711	63000	61.43	20231101	1.73	N	067160	500	57 억	3977496	N	N	99	N	N
49	20240923	090617	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102100	100	2	0.10	108788600	1070	1.54	102000	102800	100800	132600	71400	102000	101671.28	34.60	-638	105666	103832	102466	100632	99266	104750	101550	57	30600	500	75480	100	1	11494767	11736	15.73	3.51	12	0.01	6489.00	29091.00	143800	20240711	-29.00	63000	20231101	62.06	143800	-29.00	20240711	82300	24.06	20240103	143800	-29.00	20240711	63000	62.06	20231101	1.73	N	067160	500	57 억	3977496	N	N	99	N	N
50	20240913	160547	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	98800	100	2	0.10	5446972900	55672	72.68	99500	99500	97000	128300	69100	98700	97838.95	34.68	-11702	104300	101500	100100	97300	95900	100800	96600	57	29600	500	73030	100	1	11494767	11357	15.23	3.40	12	0.48	6489.00	29091.00	143800	20240711	-31.29	63000	20231101	56.83	143800	-31.29	20240711	82300	20.05	20240103	143800	-31.29	20240711	63000	56.83	20231101	1.64	N	067160	500	57 억	3985907	N	N	105	N	N
51	20240913	150552	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	98200	-500	5	-0.51	4890506200	50026	65.31	99500	99500	97000	128300	69100	98700	97759.29	34.68	-13695	104300	101500	100100	97300	95900	100800	96600	57	29600	500	73030	100	1	11494767	11288	15.13	3.38	12	0.44	6489.00	29091.00	143800	20240711	-31.71	63000	20231101	55.87	143800	-31.71	20240711	82300	19.32	20240103	143800	-31.71	20240711	63000	55.87	20231101	1.64	N	067160	500	57 억	3985907	N	N	2	N	N
52	20240913	140555	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	97700	-1000	5	-1.01	4291535900	43917	57.34	99500	99500	97000	128300	69100	98700	97719.24	34.68	-15675	104300	101500	100100	97300	95900	100800	96600	57	29600	500	73030	100	1	11494767	11230	15.06	3.36	12	0.38	6489.00	29091.00	143800	20240711	-32.06	63000	20231101	55.08	143800	-32.06	20240711	82300	18.71	20240103	143800	-32.06	20240711	63000	55.08	20231101	1.64	N	067160	500	57 억	3985907	N	N	2	N	N
53	20240913	130551	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	97400	-1300	5	-1.32	3740707100	38265	49.96	99500	99500	97000	128300	69100	98700	97757.93	34.68	-15696	104300	101500	100100	97300	95900	100800	96600	57	29600	500	73030	100	1	11494767	11196	15.01	3.35	12	0.33	6489.00	29091.00	143800	20240711	-32.27	63000	20231101	54.60	143800	-32.27	20240711	82300	18.35	20240103	143800	-32.27	20240711	63000	54.60	20231101	1.64	N	067160	500	57 억	3985907	N	N	2	N	N
54	20240913	120552	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	97700	-1000	5	-1.01	3290950900	33650	43.93	99500	99500	97000	128300	69100	98700	97799.43	34.68	-13854	104300	101500	100100	97300	95900	100800	96600	57	29600	500	73030	100	1	11494767	11230	15.06	3.36	12	0.29	6489.00	29091.00	143800	20240711	-32.06	63000	20231101	55.08	143800	-32.06	20240711	82300	18.71	20240103	143800	-32.06	20240711	63000	55.08	20231101	1.64	N	067160	500	57 억	3985907	N	N	2	N	N
55	20240913	110554	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	98000	-700	5	-0.71	2825094000	28891	37.72	99500	99500	97000	128300	69100	98700	97784.57	34.68	-11427	104300	101500	100100	97300	95900	100800	96600	57	29600	500	73030	100	1	11494767	11265	15.10	3.37	12	0.25	6489.00	29091.00	143800	20240711	-31.85	63000	20231101	55.56	143800	-31.85	20240711	82300	19.08	20240103	143800	-31.85	20240711	63000	55.56	20231101	1.64	N	067160	500	57 억	3985907	N	N	2	N	N
56	20240913	100554	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	97700	-1000	5	-1.01	2090392500	21384	27.92	99500	99500	97000	128300	69100	98700	97754.98	34.68	-10219	104300	101500	100100	97300	95900	100800	96600	57	29600	500	73030	100	1	11494767	11230	15.06	3.36	12	0.19	6489.00	29091.00	143800	20240711	-32.06	63000	20231101	55.08	143800	-32.06	20240711	82300	18.71	20240103	143800	-32.06	20240711	63000	55.08	20231101	1.64	N	067160	500	57 억	3985907	N	N	2	N	N
57	20240913	090556	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	97700	-1000	5	-1.01	582723000	5915	7.72	99500	99500	97700	128300	69100	98700	98516.15	34.68	-3800	104300	101500	100100	97300	95900	100800	96600	57	29600	500	73030	100	1	11494767	11230	15.06	3.36	12	0.05	6489.00	29091.00	143800	20240711	-32.06	63000	20231101	55.08	143800	-32.06	20240711	82300	18.71	20240103	143800	-32.06	20240711	63000	55.08	20231101	1.64	N	067160	500	57 억	3985907	N	N	2	N	N
58	20240912	160546	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	98700	-1900	5	-1.89	7561349700	75735	87.81	101800	102900	98700	130700	70500	100600	99843.96	35.00	-26794	107466	104032	101166	97732	94866	105750	99450	57	30100	500	74440	100	1	11494767	11345	15.21	3.39	12	0.66	6489.00	29091.00	143800	20240711	-31.36	63000	20231101	56.67	143800	-31.36	20240711	82300	19.93	20240103	143800	-31.36	20240711	63000	56.67	20231101	1.59	N	067160	500	57 억	4022963	N	N	2	N	N
59	20240912	150550	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	99200	-1400	5	-1.39	5654212300	56445	65.45	101800	102900	99000	130700	70500	100600	100172.07	35.00	-16672	107466	104032	101166	97732	94866	105750	99450	57	30100	500	74440	100	1	11494767	11403	15.29	3.41	12	0.49	6489.00	29091.00	143800	20240711	-31.02	63000	20231101	57.46	143800	-31.02	20240711	82300	20.53	20240103	143800	-31.02	20240711	63000	57.46	20231101	1.59	N	067160	500	57 억	4022963	N	N	343	N	N
60	20240912	140552	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	99800	-800	5	-0.80	3526750200	35038	40.63	101800	102900	99600	130700	70500	100600	100655.01	35.00	-7850	107466	104032	101166	97732	94866	105750	99450	57	30100	500	74440	100	1	11494767	11472	15.38	3.43	12	0.30	6489.00	29091.00	143800	20240711	-30.60	63000	20231101	58.41	143800	-30.60	20240711	82300	21.26	20240103	143800	-30.60	20240711	63000	58.41	20231101	1.59	N	067160	500	57 억	4022963	N	N	343	N	N
61	20240912	130550	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100600	0	3	0.00	2430417000	24084	27.93	101800	102900	99800	130700	70500	100600	100914.18	35.00	-3867	107466	104032	101166	97732	94866	105750	99450	57	30100	500	74440	100	1	11494767	11564	15.50	3.46	12	0.21	6489.00	29091.00	143800	20240711	-30.04	63000	20231101	59.68	143800	-30.04	20240711	82300	22.24	20240103	143800	-30.04	20240711	63000	59.68	20231101	1.59	N	067160	500	57 억	4022963	N	N	343	N	N
62	20240912	120549	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100700	100	2	0.10	1940626100	19221	22.29	101800	102900	99800	130700	70500	100600	100963.85	35.00	-2854	107466	104032	101166	97732	94866	105750	99450	57	30100	500	74440	100	1	11494767	11575	15.52	3.46	12	0.17	6489.00	29091.00	143800	20240711	-29.97	63000	20231101	59.84	143800	-29.97	20240711	82300	22.36	20240103	143800	-29.97	20240711	63000	59.84	20231101	1.59	N	067160	500	57 억	4022963	N	N	343	N	N
63	20240912	110547	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100000	-600	5	-0.60	1649951800	16330	18.93	101800	102900	99800	130700	70500	100600	101038.08	35.00	-3447	107466	104032	101166	97732	94866	105750	99450	57	30100	500	74440	100	1	11494767	11495	15.41	3.44	12	0.14	6489.00	29091.00	143800	20240711	-30.46	63000	20231101	58.73	143800	-30.46	20240711	82300	21.51	20240103	143800	-30.46	20240711	63000	58.73	20231101	1.59	N	067160	500	57 억	4022963	N	N	343	N	N
64	20240912	100549	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100400	-200	5	-0.20	1144994300	11292	13.09	101800	102900	100200	130700	70500	100600	101398.72	35.00	-2387	107466	104032	101166	97732	94866	105750	99450	57	30100	500	74440	100	1	11494767	11541	15.47	3.45	12	0.10	6489.00	29091.00	143800	20240711	-30.18	63000	20231101	59.37	143800	-30.18	20240711	82300	21.99	20240103	143800	-30.18	20240711	63000	59.37	20231101	1.59	N	067160	500	57 억	4022963	N	N	343	N	N
65	20240912	090549	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102300	1700	2	1.69	165234000	1620	1.88	101800	102900	101500	130700	70500	100600	101996.30	35.00	290	107466	104032	101166	97732	94866	105750	99450	57	30100	500	74440	100	1	11494767	11759	15.77	3.52	12	0.01	6489.00	29091.00	143800	20240711	-28.86	63000	20231101	62.38	143800	-28.86	20240711	82300	24.30	20240103	143800	-28.86	20240711	63000	62.38	20231101	1.59	N	067160	500	57 억	4022963	N	N	343	N	N
66	20240911	160537	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100600	1800	2	1.82	8804571200	86041	142.52	98300	104600	98300	128400	69200	98800	102332.00	34.89	8147	103866	101332	99766	97232	95666	100550	96450	57	29600	500	73110	100	1	11494767	11564	15.50	3.46	12	0.75	6489.00	29091.00	143800	20240711	-30.04	63000	20231101	59.68	143800	-30.04	20240711	82300	22.24	20240103	143800	-30.04	20240711	63000	59.68	20231101	1.61	N	067160	500	57 억	4010926	N	N	343	N	N
67	20240911	150541	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101100	2300	2	2.33	8073852600	78780	130.49	98300	104600	98300	128400	69200	98800	102486.07	34.89	9641	103866	101332	99766	97232	95666	100550	96450	57	29600	500	73110	100	1	11494767	11621	15.58	3.48	12	0.69	6489.00	29091.00	143800	20240711	-29.69	63000	20231101	60.48	143800	-29.69	20240711	82300	22.84	20240103	143800	-29.69	20240711	63000	60.48	20231101	1.61	N	067160	500	57 억	4010926	N	N	560	N	N
68	20240911	140541	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101500	2700	2	2.73	7337538200	71498	118.43	98300	104600	98300	128400	69200	98800	102625.78	34.89	12914	103866	101332	99766	97232	95666	100550	96450	57	29600	500	73110	100	1	11494767	11667	15.64	3.49	12	0.62	6489.00	29091.00	143800	20240711	-29.42	63000	20231101	61.11	143800	-29.42	20240711	82300	23.33	20240103	143800	-29.42	20240711	63000	61.11	20231101	1.61	N	067160	500	57 억	4010926	N	N	560	N	N
69	20240911	130540	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102500	3700	2	3.74	6622482000	64447	106.75	98300	104600	98300	128400	69200	98800	102758.58	34.89	14894	103866	101332	99766	97232	95666	100550	96450	57	29600	500	73110	100	1	11494767	11782	15.80	3.52	12	0.56	6489.00	29091.00	143800	20240711	-28.72	63000	20231101	62.70	143800	-28.72	20240711	82300	24.54	20240103	143800	-28.72	20240711	63000	62.70	20231101	1.61	N	067160	500	57 억	4010926	N	N	560	N	N
70	20240911	120544	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102500	3700	2	3.74	6080156200	59153	97.98	98300	104600	98300	128400	69200	98800	102786.95	34.89	16764	103866	101332	99766	97232	95666	100550	96450	57	29600	500	73110	100	1	11494767	11782	15.80	3.52	12	0.51	6489.00	29091.00	143800	20240711	-28.72	63000	20231101	62.70	143800	-28.72	20240711	82300	24.54	20240103	143800	-28.72	20240711	63000	62.70	20231101	1.61	N	067160	500	57 억	4010926	N	N	560	N	N
71	20240911	110536	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102600	3800	2	3.85	5478826200	53288	88.27	98300	104600	98300	128400	69200	98800	102815.38	34.89	17790	103866	101332	99766	97232	95666	100550	96450	57	29600	500	73110	100	1	11494767	11794	15.81	3.53	12	0.46	6489.00	29091.00	143800	20240711	-28.65	63000	20231101	62.86	143800	-28.65	20240711	82300	24.67	20240103	143800	-28.65	20240711	63000	62.86	20231101	1.61	N	067160	500	57 억	4010926	N	N	560	N	N
72	20240911	100536	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	103300	4500	2	4.55	4301837200	41751	69.16	98300	104600	98300	128400	69200	98800	103035.55	34.89	17740	103866	101332	99766	97232	95666	100550	96450	57	29600	500	73110	100	1	11494767	11874	15.92	3.55	12	0.36	6489.00	29091.00	143800	20240711	-28.16	63000	20231101	63.97	143800	-28.16	20240711	82300	25.52	20240103	143800	-28.16	20240711	63000	63.97	20231101	1.61	N	067160	500	57 억	4010926	N	N	560	N	N
73	20240911	090544	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102200	3400	2	3.44	838021000	8250	13.67	98300	102900	98300	128400	69200	98800	101578.30	34.89	651	103866	101332	99766	97232	95666	100550	96450	57	29600	500	73110	100	1	11494767	11748	15.75	3.51	12	0.07	6489.00	29091.00	143800	20240711	-28.93	63000	20231101	62.22	143800	-28.93	20240711	82300	24.18	20240103	143800	-28.93	20240711	63000	62.22	20231101	1.61	N	067160	500	57 억	4010926	N	N	560	N	N
74	20240910	160538	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	98800	-3500	5	-3.42	6004463800	60173	88.07	102300	102300	98200	132900	71700	102300	99787.50	35.06	-37722	107300	104800	100400	97900	93500	106050	99150	57	30600	500	75700	100	1	11494767	11357	15.23	3.40	12	0.52	6489.00	29091.00	143800	20240711	-31.29	63000	20231101	56.83	143800	-31.29	20240711	82300	20.05	20240103	143800	-31.29	20240711	63000	56.83	20231101	1.67	N	067160	500	57 억	4030079	N	N	560	N	N
75	20240910	150542	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	98200	-4100	5	-4.01	5300266400	53034	77.62	102300	102300	98200	132900	71700	102300	99940.91	35.06	-32923	107300	104800	100400	97900	93500	106050	99150	57	30600	500	75700	100	1	11494767	11288	15.13	3.38	12	0.46	6489.00	29091.00	143800	20240711	-31.71	63000	20231101	55.87	143800	-31.71	20240711	82300	19.32	20240103	143800	-31.71	20240711	63000	55.87	20231101	1.67	N	067160	500	57 억	4030079	N	N	82	N	N
76	20240910	140539	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	98800	-3500	5	-3.42	4118685500	41070	60.11	102300	102300	98700	132900	71700	102300	100284.53	35.06	-24723	107300	104800	100400	97900	93500	106050	99150	57	30600	500	75700	100	1	11494767	11357	15.23	3.40	12	0.36	6489.00	29091.00	143800	20240711	-31.29	63000	20231101	56.83	143800	-31.29	20240711	82300	20.05	20240103	143800	-31.29	20240711	63000	56.83	20231101	1.67	N	067160	500	57 억	4030079	N	N	82	N	N
77	20240910	130538	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	99300	-3000	5	-2.93	3173707200	31546	46.17	102300	102300	99100	132900	71700	102300	100605.69	35.06	-20136	107300	104800	100400	97900	93500	106050	99150	57	30600	500	75700	100	1	11494767	11414	15.30	3.41	12	0.27	6489.00	29091.00	143800	20240711	-30.95	63000	20231101	57.62	143800	-30.95	20240711	82300	20.66	20240103	143800	-30.95	20240711	63000	57.62	20231101	1.67	N	067160	500	57 억	4030079	N	N	82	N	N
78	20240910	120538	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100700	-1600	5	-1.56	2237653600	22192	32.48	102300	102300	100000	132900	71700	102300	100831.54	35.06	-12165	107300	104800	100400	97900	93500	106050	99150	57	30600	500	75700	100	1	11494767	11575	15.52	3.46	12	0.19	6489.00	29091.00	143800	20240711	-29.97	63000	20231101	59.84	143800	-29.97	20240711	82300	22.36	20240103	143800	-29.97	20240711	63000	59.84	20231101	1.67	N	067160	500	57 억	4030079	N	N	82	N	N
79	20240910	110537	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100500	-1800	5	-1.76	1870633100	18544	27.14	102300	102300	100000	132900	71700	102300	100875.38	35.06	-10582	107300	104800	100400	97900	93500	106050	99150	57	30600	500	75700	100	1	11494767	11552	15.49	3.45	12	0.16	6489.00	29091.00	143800	20240711	-30.11	63000	20231101	59.52	143800	-30.11	20240711	82300	22.11	20240103	143800	-30.11	20240711	63000	59.52	20231101	1.67	N	067160	500	57 억	4030079	N	N	82	N	N
80	20240910	100540	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100600	-1700	5	-1.66	1423381200	14100	20.64	102300	102300	100000	132900	71700	102300	100949.02	35.06	-7089	107300	104800	100400	97900	93500	106050	99150	57	30600	500	75700	100	1	11494767	11564	15.50	3.46	12	0.12	6489.00	29091.00	143800	20240711	-30.04	63000	20231101	59.68	143800	-30.04	20240711	82300	22.24	20240103	143800	-30.04	20240711	63000	59.68	20231101	1.67	N	067160	500	57 억	4030079	N	N	82	N	N
81	20240910	090538	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101000	-1300	5	-1.27	475041800	4678	6.85	102300	102300	100800	132900	71700	102300	101548.05	35.06	-3868	107300	104800	100400	97900	93500	106050	99150	57	30600	500	75700	100	1	11494767	11610	15.56	3.47	12	0.04	6489.00	29091.00	143800	20240711	-29.76	63000	20231101	60.32	143800	-29.76	20240711	82300	22.72	20240103	143800	-29.76	20240711	63000	60.32	20231101	1.67	N	067160	500	57 억	4030079	N	N	82	N	N
82	20240909	160528	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102300	4500	2	4.60	6871046000	68225	118.23	97200	102900	96000	127100	68500	97800	100709.62	34.99	4273	102933	100366	98733	96166	94533	99550	95350	57	29300	500	72370	100	1	11494767	11759	15.77	3.52	12	0.59	6489.00	29091.00	143800	20240711	-28.86	63000	20231101	62.38	143800	-28.86	20240711	82300	24.30	20240103	143800	-28.86	20240711	63000	62.38	20231101	1.71	N	067160	500	57 억	4021862	N	N	82	N	N
83	20240909	150531	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102600	4800	2	4.91	6430736000	63927	110.78	97200	102900	96000	127100	68500	97800	100594.99	34.99	4075	102933	100366	98733	96166	94533	99550	95350	57	29300	500	72370	100	1	11494767	11794	15.81	3.53	12	0.56	6489.00	29091.00	143800	20240711	-28.65	63000	20231101	62.86	143800	-28.65	20240711	82300	24.67	20240103	143800	-28.65	20240711	63000	62.86	20231101	1.71	N	067160	500	57 억	4021862	N	N	2	N	N
84	20240909	140535	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102800	5000	2	5.11	5631598400	56132	97.27	97200	102800	96000	127100	68500	97800	100327.77	34.99	4414	102933	100366	98733	96166	94533	99550	95350	57	29300	500	72370	100	1	11494767	11817	15.84	3.53	12	0.49	6489.00	29091.00	143800	20240711	-28.51	63000	20231101	63.17	143800	-28.51	20240711	82300	24.91	20240103	143800	-28.51	20240711	63000	63.17	20231101	1.71	N	067160	500	57 억	4021862	N	N	2	N	N
85	20240909	130533	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101800	4000	2	4.09	4772404100	47740	82.73	97200	102100	96000	127100	68500	97800	99966.57	34.99	3599	102933	100366	98733	96166	94533	99550	95350	57	29300	500	72370	100	1	11494767	11702	15.69	3.50	12	0.42	6489.00	29091.00	143800	20240711	-29.21	63000	20231101	61.59	143800	-29.21	20240711	82300	23.69	20240103	143800	-29.21	20240711	63000	61.59	20231101	1.71	N	067160	500	57 억	4021862	N	N	2	N	N
86	20240909	120530	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101000	3200	2	3.27	3799121500	38153	66.12	97200	101300	96000	127100	68500	97800	99575.96	34.99	1616	102933	100366	98733	96166	94533	99550	95350	57	29300	500	72370	100	1	11494767	11610	15.56	3.47	12	0.33	6489.00	29091.00	143800	20240711	-29.76	63000	20231101	60.32	143800	-29.76	20240711	82300	22.72	20240103	143800	-29.76	20240711	63000	60.32	20231101	1.71	N	067160	500	57 억	4021862	N	N	2	N	N
87	20240909	110530	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100400	2600	2	2.66	3031205000	30541	52.93	97200	101300	96000	127100	68500	97800	99250.35	34.99	617	102933	100366	98733	96166	94533	99550	95350	57	29300	500	72370	100	1	11494767	11541	15.47	3.45	12	0.27	6489.00	29091.00	143800	20240711	-30.18	63000	20231101	59.37	143800	-30.18	20240711	82300	21.99	20240103	143800	-30.18	20240711	63000	59.37	20231101	1.71	N	067160	500	57 억	4021862	N	N	2	N	N
88	20240909	100534	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100300	2500	2	2.56	2271836800	22967	39.80	97200	101300	96000	127100	68500	97800	98917.44	34.99	3841	102933	100366	98733	96166	94533	99550	95350	57	29300	500	72370	100	1	11494767	11529	15.46	3.45	12	0.20	6489.00	29091.00	143800	20240711	-30.25	63000	20231101	59.21	143800	-30.25	20240711	82300	21.87	20240103	143800	-30.25	20240711	63000	59.21	20231101	1.71	N	067160	500	57 억	4021862	N	N	2	N	N
89	20240909	090529	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	97300	-500	5	-0.51	531682800	5499	9.53	97200	97700	96000	127100	68500	97800	96687.18	34.99	2495	102933	100366	98733	96166	94533	99550	95350	57	29300	500	72370	100	1	11494767	11184	14.99	3.34	12	0.05	6489.00	29091.00	143800	20240711	-32.34	63000	20231101	54.44	143800	-32.34	20240711	82300	18.23	20240103	143800	-32.34	20240711	63000	54.44	20231101	1.71	N	067160	500	57 억	4021862	N	N	2	N	N
90	20240906	160523	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	97800	-2500	5	-2.49	5611304000	57186	133.58	101300	101300	97100	130300	70300	100300	98124.04	35.02	-5090	104033	102166	101033	99166	98033	103100	100100	57	30000	500	74220	100	1	11494767	11242	15.07	3.36	12	0.50	6489.00	29091.00	143800	20240711	-31.99	63000	20231101	55.24	143800	-31.99	20240711	82300	18.83	20240103	143800	-31.99	20240711	63000	55.24	20231101	1.81	N	067160	500	57 억	4025203	N	N	2	N	N
91	20240906	150531	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	97600	-2700	5	-2.69	5109525100	52054	121.60	101300	101300	97100	130300	70300	100300	98157.67	35.02	-4820	104033	102166	101033	99166	98033	103100	100100	57	30000	500	74220	100	1	11494767	11219	15.04	3.35	12	0.45	6489.00	29091.00	143800	20240711	-32.13	63000	20231101	54.92	143800	-32.13	20240711	82300	18.59	20240103	143800	-32.13	20240711	63000	54.92	20231101	1.81	N	067160	500	57 억	4025203	N	N	38	N	N
92	20240906	140533	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	97800	-2500	5	-2.49	4121776300	41953	98.00	101300	101300	97100	130300	70300	100300	98246.89	35.02	-4538	104033	102166	101033	99166	98033	103100	100100	57	30000	500	74220	100	1	11494767	11242	15.07	3.36	12	0.36	6489.00	29091.00	143800	20240711	-31.99	63000	20231101	55.24	143800	-31.99	20240711	82300	18.83	20240103	143800	-31.99	20240711	63000	55.24	20231101	1.81	N	067160	500	57 억	4025203	N	N	38	N	N
93	20240906	130530	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	98000	-2300	5	-2.29	3686446200	37514	87.63	101300	101300	97100	130300	70300	100300	98267.90	35.02	-4105	104033	102166	101033	99166	98033	103100	100100	57	30000	500	74220	100	1	11494767	11265	15.10	3.37	12	0.33	6489.00	29091.00	143800	20240711	-31.85	63000	20231101	55.56	143800	-31.85	20240711	82300	19.08	20240103	143800	-31.85	20240711	63000	55.56	20231101	1.81	N	067160	500	57 억	4025203	N	N	38	N	N
94	20240906	120531	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	97500	-2800	5	-2.79	3060044600	31084	72.61	101300	101300	97200	130300	70300	100300	98443.65	35.02	-1665	104033	102166	101033	99166	98033	103100	100100	57	30000	500	74220	100	1	11494767	11207	15.03	3.35	12	0.27	6489.00	29091.00	143800	20240711	-32.20	63000	20231101	54.76	143800	-32.20	20240711	82300	18.47	20240103	143800	-32.20	20240711	63000	54.76	20231101	1.81	N	067160	500	57 억	4025203	N	N	38	N	N
95	20240906	110534	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	97900	-2400	5	-2.39	2420480300	24535	57.31	101300	101300	97200	130300	70300	100300	98653.37	35.02	1889	104033	102166	101033	99166	98033	103100	100100	57	30000	500	74220	100	1	11494767	11253	15.09	3.37	12	0.21	6489.00	29091.00	143800	20240711	-31.92	63000	20231101	55.40	143800	-31.92	20240711	82300	18.96	20240103	143800	-31.92	20240711	63000	55.40	20231101	1.81	N	067160	500	57 억	4025203	N	N	38	N	N
96	20240906	100528	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	98200	-2100	5	-2.09	1516878300	15318	35.78	101300	101300	97500	130300	70300	100300	99024.87	35.02	401	104033	102166	101033	99166	98033	103100	100100	57	30000	500	74220	100	1	11494767	11288	15.13	3.38	12	0.13	6489.00	29091.00	143800	20240711	-31.71	63000	20231101	55.87	143800	-31.71	20240711	82300	19.32	20240103	143800	-31.71	20240711	63000	55.87	20231101	1.81	N	067160	500	57 억	4025203	N	N	38	N	N
97	20240906	090533	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100400	100	2	0.10	99089800	984	2.30	101300	101300	100400	130300	70300	100300	100705.97	35.02	-235	104033	102166	101033	99166	98033	103100	100100	57	30000	500	74220	100	1	11494767	11541	15.47	3.45	12	0.01	6489.00	29091.00	143800	20240711	-30.18	63000	20231101	59.37	143800	-30.18	20240711	82300	21.99	20240103	143800	-30.18	20240711	63000	59.37	20231101	1.81	N	067160	500	57 억	4025203	N	N	38	N	N
98	20240905	160523	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100300	200	2	0.20	4278115900	42405	68.74	100100	102900	99900	130100	70100	100100	100888.25	35.01	3444	104300	102200	100500	98400	96700	101350	97550	57	30000	500	74070	100	1	11494767	11529	15.46	3.45	12	0.37	6489.00	29091.00	143800	20240711	-30.25	63000	20231101	59.21	143800	-30.25	20240711	82300	21.87	20240103	143800	-30.25	20240711	63000	59.21	20231101	1.81	N	067160	500	57 억	4023773	N	N	38	N	N
99	20240905	150531	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100300	200	2	0.20	3957739300	39214	63.57	100100	102900	99900	130100	70100	100100	100927.11	35.01	2646	104300	102200	100500	98400	96700	101350	97550	57	30000	500	74070	100	1	11494767	11529	15.46	3.45	12	0.34	6489.00	29091.00	143800	20240711	-30.25	63000	20231101	59.21	143800	-30.25	20240711	82300	21.87	20240103	143800	-30.25	20240711	63000	59.21	20231101	1.81	N	067160	500	57 억	4023773	N	N	279	N	N
100	20240905	140528	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100500	400	2	0.40	3223627900	31921	51.75	100100	102900	99900	130100	70100	100100	100988.24	35.01	-353	104300	102200	100500	98400	96700	101350	97550	57	30000	500	74070	100	1	11494767	11552	15.49	3.45	12	0.28	6489.00	29091.00	143800	20240711	-30.11	63000	20231101	59.52	143800	-30.11	20240711	82300	22.11	20240103	143800	-30.11	20240711	63000	59.52	20231101	1.81	N	067160	500	57 억	4023773	N	N	279	N	N
101	20240905	130531	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100300	200	2	0.20	2680693000	26526	43.00	100100	102900	99900	130100	70100	100100	101059.80	35.01	-612	104300	102200	100500	98400	96700	101350	97550	57	30000	500	74070	100	1	11494767	11529	15.46	3.45	12	0.23	6489.00	29091.00	143800	20240711	-30.25	63000	20231101	59.21	143800	-30.25	20240711	82300	21.87	20240103	143800	-30.25	20240711	63000	59.21	20231101	1.81	N	067160	500	57 억	4023773	N	N	279	N	N
102	20240905	120527	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100600	500	2	0.50	2036730900	20101	32.59	100100	102900	100000	130100	70100	100100	101326.07	35.01	-841	104300	102200	100500	98400	96700	101350	97550	57	30000	500	74070	100	1	11494767	11564	15.50	3.46	12	0.17	6489.00	29091.00	143800	20240711	-30.04	63000	20231101	59.68	143800	-30.04	20240711	82300	22.24	20240103	143800	-30.04	20240711	63000	59.68	20231101	1.81	N	067160	500	57 억	4023773	N	N	279	N	N
103	20240905	110524	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100700	600	2	0.60	1375483300	13519	21.92	100100	102900	100100	130100	70100	100100	101746.89	35.01	-1221	104300	102200	100500	98400	96700	101350	97550	57	30000	500	74070	100	1	11494767	11575	15.52	3.46	12	0.12	6489.00	29091.00	143800	20240711	-29.97	63000	20231101	59.84	143800	-29.97	20240711	82300	22.36	20240103	143800	-29.97	20240711	63000	59.84	20231101	1.81	N	067160	500	57 억	4023773	N	N	279	N	N
104	20240905	100525	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102300	2200	2	2.20	860878200	8454	13.70	100100	102900	100100	130100	70100	100100	101834.98	35.01	-499	104300	102200	100500	98400	96700	101350	97550	57	30000	500	74070	100	1	11494767	11759	15.77	3.52	12	0.07	6489.00	29091.00	143800	20240711	-28.86	63000	20231101	62.38	143800	-28.86	20240711	82300	24.30	20240103	143800	-28.86	20240711	63000	62.38	20231101	1.81	N	067160	500	57 억	4023773	N	N	279	N	N
105	20240905	090530	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101100	1000	2	1.00	137219900	1365	2.21	100100	101700	100100	130100	70100	100100	100533.75	35.01	-432	104300	102200	100500	98400	96700	101350	97550	57	30000	500	74070	100	1	11494767	11621	15.58	3.48	12	0.01	6489.00	29091.00	143800	20240711	-29.69	63000	20231101	60.48	143800	-29.69	20240711	82300	22.84	20240103	143800	-29.69	20240711	63000	60.48	20231101	1.81	N	067160	500	57 억	4023773	N	N	279	N	N
106	20240904	160518	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100100	-2800	5	-2.72	6150340500	60991	92.37	101000	102600	98800	133700	72100	102900	100841.67	35.02	11085	106700	104800	103500	101600	100300	104150	100950	57	30800	500	76140	100	1	11494767	11506	15.43	3.44	12	0.53	6489.00	29091.00	143800	20240711	-30.39	63000	20231101	58.89	143800	-30.39	20240711	82300	21.63	20240103	143800	-30.39	20240711	63000	58.89	20231101	1.87	N	067160	500	57 억	4025962	N	N	279	N	N
107	20240904	150522	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100100	-2800	5	-2.72	5845975400	57951	87.76	101000	102600	98800	133700	72100	102900	100877.87	35.02	10873	106700	104800	103500	101600	100300	104150	100950	57	30800	500	76140	100	1	11494767	11506	15.43	3.44	12	0.50	6489.00	29091.00	143800	20240711	-30.39	63000	20231101	58.89	143800	-30.39	20240711	82300	21.63	20240103	143800	-30.39	20240711	63000	58.89	20231101	1.87	N	067160	500	57 억	4025962	N	N	124	N	N
108	20240904	140523	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100800	-2100	5	-2.04	5021570500	49748	75.34	101000	102600	98800	133700	72100	102900	100940.11	35.02	12801	106700	104800	103500	101600	100300	104150	100950	57	30800	500	76140	100	1	11494767	11587	15.53	3.46	12	0.43	6489.00	29091.00	143800	20240711	-29.90	63000	20231101	60.00	143800	-29.90	20240711	82300	22.48	20240103	143800	-29.90	20240711	63000	60.00	20231101	1.87	N	067160	500	57 억	4025962	N	N	124	N	N
109	20240904	130523	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101300	-1600	5	-1.55	4672414600	46290	70.10	101000	102600	98800	133700	72100	102900	100937.84	35.02	14166	106700	104800	103500	101600	100300	104150	100950	57	30800	500	76140	100	1	11494767	11644	15.61	3.48	12	0.40	6489.00	29091.00	143800	20240711	-29.55	63000	20231101	60.79	143800	-29.55	20240711	82300	23.09	20240103	143800	-29.55	20240711	63000	60.79	20231101	1.87	N	067160	500	57 억	4025962	N	N	124	N	N
110	20240904	120520	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101500	-1400	5	-1.36	4059371400	40256	60.97	101000	102600	98800	133700	72100	102900	100838.86	35.02	15583	106700	104800	103500	101600	100300	104150	100950	57	30800	500	76140	100	1	11494767	11667	15.64	3.49	12	0.35	6489.00	29091.00	143800	20240711	-29.42	63000	20231101	61.11	143800	-29.42	20240711	82300	23.33	20240103	143800	-29.42	20240711	63000	61.11	20231101	1.87	N	067160	500	57 억	4025962	N	N	124	N	N
111	20240904	110519	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102000	-900	5	-0.87	3837611700	38073	57.66	101000	102600	98800	133700	72100	102900	100796.09	35.02	15966	106700	104800	103500	101600	100300	104150	100950	57	30800	500	76140	100	1	11494767	11725	15.72	3.51	12	0.33	6489.00	29091.00	143800	20240711	-29.07	63000	20231101	61.90	143800	-29.07	20240711	82300	23.94	20240103	143800	-29.07	20240711	63000	61.90	20231101	1.87	N	067160	500	57 억	4025962	N	N	124	N	N
112	20240904	100522	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102200	-700	5	-0.68	3207280300	31895	48.30	101000	102500	98800	133700	72100	102900	100557.39	35.02	15536	106700	104800	103500	101600	100300	104150	100950	57	30800	500	76140	100	1	11494767	11748	15.75	3.51	12	0.28	6489.00	29091.00	143800	20240711	-28.93	63000	20231101	62.22	143800	-28.93	20240711	82300	24.18	20240103	143800	-28.93	20240711	63000	62.22	20231101	1.87	N	067160	500	57 억	4025962	N	N	124	N	N
113	20240904	090521	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	100200	-2700	5	-2.62	858467800	8588	13.01	101000	101000	98800	133700	72100	102900	99960.98	35.02	5146	106700	104800	103500	101600	100300	104150	100950	57	30800	500	76140	100	1	11494767	11518	15.44	3.44	12	0.07	6489.00	29091.00	143800	20240711	-30.32	63000	20231101	59.05	143800	-30.32	20240711	82300	21.75	20240103	143800	-30.32	20240711	63000	59.05	20231101	1.87	N	067160	500	57 억	4025962	N	N	124	N	N
114	20240903	160515	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102900	-1800	5	-1.72	6809111800	65870	72.64	104300	105400	102200	136100	73300	104700	103372.57	34.92	17344	108966	106832	104266	102132	99566	107900	103200	57	31400	500	77470	100	1	11494767	11828	15.86	3.54	12	0.57	6489.00	29091.00	143800	20240711	-28.44	63000	20231101	63.33	143800	-28.44	20240711	82300	25.03	20240103	143800	-28.44	20240711	63000	63.33	20231101	1.88	N	067160	500	57 억	4014546	N	N	124	N	N
115	20240903	150519	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102900	-1800	5	-1.72	6341842800	61338	67.64	104300	105400	102200	136100	73300	104700	103391.53	34.92	16604	108966	106832	104266	102132	99566	107900	103200	57	31400	500	77470	100	1	11494767	11828	15.86	3.54	12	0.53	6489.00	29091.00	143800	20240711	-28.44	63000	20231101	63.33	143800	-28.44	20240711	82300	25.03	20240103	143800	-28.44	20240711	63000	63.33	20231101	1.88	N	067160	500	57 억	4014546	N	N	363	N	N
116	20240903	140520	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	103500	-1200	5	-1.15	3916472700	37743	41.62	104300	105400	102700	136100	73300	104700	103766.62	34.92	4511	108966	106832	104266	102132	99566	107900	103200	57	31400	500	77470	100	1	11494767	11897	15.95	3.56	12	0.33	6489.00	29091.00	143800	20240711	-28.03	63000	20231101	64.29	143800	-28.03	20240711	82300	25.76	20240103	143800	-28.03	20240711	63000	64.29	20231101	1.88	N	067160	500	57 억	4014546	N	N	363	N	N
117	20240903	130519	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	103200	-1500	5	-1.43	3269618700	31492	34.73	104300	105400	102700	136100	73300	104700	103823.51	34.92	1633	108966	106832	104266	102132	99566	107900	103200	57	31400	500	77470	100	1	11494767	11863	15.90	3.55	12	0.27	6489.00	29091.00	143800	20240711	-28.23	63000	20231101	63.81	143800	-28.23	20240711	82300	25.39	20240103	143800	-28.23	20240711	63000	63.81	20231101	1.88	N	067160	500	57 억	4014546	N	N	363	N	N
118	20240903	120513	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	103100	-1600	5	-1.53	2769662200	26641	29.38	104300	105400	102700	136100	73300	104700	103962.12	34.92	285	108966	106832	104266	102132	99566	107900	103200	57	31400	500	77470	100	1	11494767	11851	15.89	3.54	12	0.23	6489.00	29091.00	143800	20240711	-28.30	63000	20231101	63.65	143800	-28.30	20240711	82300	25.27	20240103	143800	-28.30	20240711	63000	63.65	20231101	1.88	N	067160	500	57 억	4014546	N	N	363	N	N
119	20240903	110511	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	104000	-700	5	-0.67	1746095500	16743	18.46	104300	105400	103800	136100	73300	104700	104287.84	34.92	3920	108966	106832	104266	102132	99566	107900	103200	57	31400	500	77470	100	1	11494767	11955	16.03	3.57	12	0.15	6489.00	29091.00	143800	20240711	-27.68	63000	20231101	65.08	143800	-27.68	20240711	82300	26.37	20240103	143800	-27.68	20240711	63000	65.08	20231101	1.88	N	067160	500	57 억	4014546	N	N	363	N	N
120	20240903	100511	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	103800	-900	5	-0.86	1011651700	9699	10.70	104300	105400	103800	136100	73300	104700	104304.33	34.92	1718	108966	106832	104266	102132	99566	107900	103200	57	31400	500	77470	100	1	11494767	11932	16.00	3.57	12	0.08	6489.00	29091.00	143800	20240711	-27.82	63000	20231101	64.76	143800	-27.82	20240711	82300	26.12	20240103	143800	-27.82	20240711	63000	64.76	20231101	1.88	N	067160	500	57 억	4014546	N	N	363	N	N
121	20240903	090513	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	104100	-600	5	-0.57	164015000	1574	1.74	104300	104600	104000	136100	73300	104700	104199.49	34.92	59	108966	106832	104266	102132	99566	107900	103200	57	31400	500	77470	100	1	11494767	11966	16.04	3.58	12	0.01	6489.00	29091.00	143800	20240711	-27.61	63000	20231101	65.24	143800	-27.61	20240711	82300	26.49	20240103	143800	-27.61	20240711	63000	65.24	20231101	1.88	N	067160	500	57 억	4014546	N	N	363	N	N
122	20240902	160508	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	104700	2100	2	2.05	9413768000	90399	115.72	103200	106400	101700	133300	71900	102600	104135.56	34.86	14816	105066	103832	101366	100132	97666	104450	100750	57	30700	500	75920	100	1	11494767	12035	16.13	3.60	12	0.79	6489.00	29091.00	143800	20240711	-27.19	63000	20231101	66.19	143800	-27.19	20240711	82300	27.22	20240103	143800	-27.19	20240711	63000	66.19	20231101	1.93	N	067160	500	57 억	4006774	N	N	363	N	N
123	20240902	150516	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	105000	2400	2	2.34	8935068900	85842	109.88	103200	106400	101700	133300	71900	102600	104087.76	34.86	16253	105066	103832	101366	100132	97666	104450	100750	57	30700	500	75920	100	1	11494767	12070	16.18	3.61	12	0.75	6489.00	29091.00	143800	20240711	-26.98	63000	20231101	66.67	143800	-26.98	20240711	82300	27.58	20240103	143800	-26.98	20240711	63000	66.67	20231101	1.93	N	067160	500	57 억	4006774	N	N	30	N	N
124	20240902	140515	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	104900	2300	2	2.24	8280710600	79607	101.90	103200	106400	101700	133300	71900	102600	104020.27	34.86	16486	105066	103832	101366	100132	97666	104450	100750	57	30700	500	75920	100	1	11494767	12058	16.17	3.61	12	0.69	6489.00	29091.00	143800	20240711	-27.05	63000	20231101	66.51	143800	-27.05	20240711	82300	27.46	20240103	143800	-27.05	20240711	63000	66.51	20231101	1.93	N	067160	500	57 억	4006774	N	N	30	N	N
125	20240902	130511	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	104200	1600	2	1.56	6965738000	67110	85.90	103200	105200	101700	133300	71900	102600	103796.22	34.86	11789	105066	103832	101366	100132	97666	104450	100750	57	30700	500	75920	100	1	11494767	11978	16.06	3.58	12	0.58	6489.00	29091.00	143800	20240711	-27.54	63000	20231101	65.40	143800	-27.54	20240711	82300	26.61	20240103	143800	-27.54	20240711	63000	65.40	20231101	1.93	N	067160	500	57 억	4006774	N	N	30	N	N
126	20240902	120515	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	104200	1600	2	1.56	5881995800	56755	72.65	103200	105000	101700	133300	71900	102600	103638.77	34.86	10516	105066	103832	101366	100132	97666	104450	100750	57	30700	500	75920	100	1	11494767	11978	16.06	3.58	12	0.49	6489.00	29091.00	143800	20240711	-27.54	63000	20231101	65.40	143800	-27.54	20240711	82300	26.61	20240103	143800	-27.54	20240711	63000	65.40	20231101	1.93	N	067160	500	57 억	4006774	N	N	30	N	N
127	20240902	110511	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	103800	1200	2	1.17	5057744600	48828	62.50	103200	105000	101700	133300	71900	102600	103583.32	34.86	8663	105066	103832	101366	100132	97666	104450	100750	57	30700	500	75920	100	1	11494767	11932	16.00	3.57	12	0.42	6489.00	29091.00	143800	20240711	-27.82	63000	20231101	64.76	143800	-27.82	20240711	82300	26.12	20240103	143800	-27.82	20240711	63000	64.76	20231101	1.93	N	067160	500	57 억	4006774	N	N	30	N	N
128	20240902	100509	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	102700	100	2	0.10	3486927900	33685	43.12	103200	105000	101700	133300	71900	102600	103516.34	34.86	2651	105066	103832	101366	100132	97666	104450	100750	57	30700	500	75920	100	1	11494767	11805	15.83	3.53	12	0.29	6489.00	29091.00	143800	20240711	-28.58	63000	20231101	63.02	143800	-28.58	20240711	82300	24.79	20240103	143800	-28.58	20240711	63000	63.02	20231101	1.93	N	067160	500	57 억	4006774	N	N	30	N	N
129	20240902	090506	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	101900	-700	5	-0.68	657636000	6398	8.19	103200	103200	101900	133300	71900	102600	102788.39	34.86	-3057	105066	103832	101366	100132	97666	104450	100750	57	30700	500	75920	100	1	11494767	11713	15.70	3.50	12	0.06	6489.00	29091.00	143800	20240711	-29.14	63000	20231101	61.75	143800	-29.14	20240711	82300	23.82	20240103	143800	-29.14	20240711	63000	61.75	20231101	1.93	N	067160	500	57 억	4006774	N	N	30	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History