KissMeData/078340/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

76 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	20241129	160708	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	48900	2800	2	6.07	13040056600	271430	214.98	46050	49200	45000	59900	32300	46100	48041.62	11.28	5642	49033	47566	46783	45316	44533	47175	44925	64	13800	500	34110	50	1	12737755	6229	15.81	0.50	12	2.13	3093.00	96852.00	55500	20231211	-11.89	34550	20240911	41.53	49200	-0.61	20241129	34550	41.53	20240911	55500	-11.89	20231211	34550	41.53	20240911	2.24	N	078340	500	64 억	1437061	N	N	257	N	N
3	20241129	150724	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	48850	2750	2	5.97	12085224200	251892	199.50	46050	49200	45000	59900	32300	46100	47978.39	11.28	12653	49033	47566	46783	45316	44533	47175	44925	64	13800	500	34110	50	1	12737755	6222	15.79	0.50	12	1.98	3093.00	96852.00	55500	20231211	-11.98	34550	20240911	41.39	49200	-0.71	20241129	34550	41.39	20240911	55500	-11.98	20231211	34550	41.39	20240911	2.24	N	078340	500	64 억	1437061	N	N	357	N	N
4	20241129	140726	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	48950	2850	2	6.18	8952364250	187831	148.76	46050	49000	45000	59900	32300	46100	47662.46	11.28	23493	49033	47566	46783	45316	44533	47175	44925	64	13800	500	34110	50	1	12737755	6235	15.83	0.51	12	1.47	3093.00	96852.00	55500	20231211	-11.80	34550	20240911	41.68	49000	-0.10	20241129	34550	41.68	20240911	55500	-11.80	20231211	34550	41.68	20240911	2.24	N	078340	500	64 억	1437061	N	N	357	N	N
5	20241129	130725	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	48700	2600	2	5.64	6919274750	146151	115.75	46050	48700	45000	59900	32300	46100	47344.00	11.28	15895	49033	47566	46783	45316	44533	47175	44925	64	13800	500	34110	50	1	12737755	6203	15.75	0.50	12	1.15	3093.00	96852.00	55500	20231211	-12.25	34550	20240911	40.96	48700	0.00	20240208	34550	40.96	20240911	55500	-12.25	20231211	34550	40.96	20240911	2.24	N	078340	500	64 억	1437061	N	N	357	N	N
6	20241129	120726	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	48350	2250	2	4.88	5155202600	109759	86.93	46050	48350	45000	59900	32300	46100	46969.01	11.28	13083	49033	47566	46783	45316	44533	47175	44925	64	13800	500	34110	50	1	12737755	6159	15.63	0.50	12	0.86	3093.00	96852.00	55500	20231211	-12.88	34550	20240911	39.94	48700	-0.72	20240208	34550	39.94	20240911	55500	-12.88	20231211	34550	39.94	20240911	2.24	N	078340	500	64 억	1437061	N	N	357	N	N
7	20241129	110728	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47700	1600	2	3.47	3846866050	82533	65.37	46050	48000	45000	59900	32300	46100	46610.52	11.28	8065	49033	47566	46783	45316	44533	47175	44925	64	13800	500	34110	50	1	12737755	6076	15.42	0.49	12	0.65	3093.00	96852.00	55500	20231211	-14.05	34550	20240911	38.06	48700	-2.05	20240208	34550	38.06	20240911	55500	-14.05	20231211	34550	38.06	20240911	2.24	N	078340	500	64 억	1437061	N	N	357	N	N
8	20241129	100723	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45650	-450	5	-0.98	1592693850	34913	27.65	46050	46300	45000	59900	32300	46100	45617.84	11.28	1283	49033	47566	46783	45316	44533	47175	44925	64	13800	500	34110	50	1	12737755	5815	14.76	0.47	12	0.27	3093.00	96852.00	55500	20231211	-17.75	34550	20240911	32.13	48700	-6.26	20240208	34550	32.13	20240911	55500	-17.75	20231211	34550	32.13	20240911	2.24	N	078340	500	64 억	1437061	N	N	357	N	N
9	20241129	090725	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45850	-250	5	-0.54	203075100	4429	3.51	46050	46100	45600	59900	32300	46100	45846.71	11.28	246	49033	47566	46783	45316	44533	47175	44925	64	13800	500	34110	50	1	12737755	5840	14.82	0.47	12	0.03	3093.00	96852.00	55500	20231211	-17.39	34550	20240911	32.71	48700	-5.85	20240208	34550	32.71	20240911	55500	-17.39	20231211	34550	32.71	20240911	2.24	N	078340	500	64 억	1437061	N	N	357	N	N
10	20241128	160717	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46100	-1050	5	-2.23	5943460400	126201	84.82	47100	48250	46000	61200	33050	47150	47095.96	11.39	-12795	49416	48282	47316	46182	45216	48850	46750	64	14050	500	34890	50	1	12737755	5872	14.90	0.48	12	0.99	3093.00	96852.00	55500	20231211	-16.94	34550	20240911	33.43	48700	-5.34	20240208	34550	33.43	20240911	55500	-16.94	20231211	34550	33.43	20240911	2.24	N	078340	500	64 억	1451263	N	N	357	N	N
11	20241128	150729	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46150	-1000	5	-2.12	5459974100	115712	77.77	47100	48250	46050	61200	33050	47150	47185.89	11.39	-11240	49416	48282	47316	46182	45216	48850	46750	64	14050	500	34890	50	1	12737755	5878	14.92	0.48	12	0.91	3093.00	96852.00	55500	20231211	-16.85	34550	20240911	33.57	48700	-5.24	20240208	34550	33.57	20240911	55500	-16.85	20231211	34550	33.57	20240911	2.24	N	078340	500	64 억	1451263	N	N	97	N	N
12	20241128	140728	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46100	-1050	5	-2.23	4907019550	103765	69.74	47100	48250	46050	61200	33050	47150	47289.74	11.39	-7717	49416	48282	47316	46182	45216	48850	46750	64	14050	500	34890	50	1	12737755	5872	14.90	0.48	12	0.81	3093.00	96852.00	55500	20231211	-16.94	34550	20240911	33.43	48700	-5.34	20240208	34550	33.43	20240911	55500	-16.94	20231211	34550	33.43	20240911	2.24	N	078340	500	64 억	1451263	N	N	97	N	N
13	20241128	130726	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46650	-500	5	-1.06	4212273850	88768	59.66	47100	48250	46500	61200	33050	47150	47452.63	11.39	-6580	49416	48282	47316	46182	45216	48850	46750	64	14050	500	34890	50	1	12737755	5942	15.08	0.48	12	0.70	3093.00	96852.00	55500	20231211	-15.95	34550	20240911	35.02	48700	-4.21	20240208	34550	35.02	20240911	55500	-15.95	20231211	34550	35.02	20240911	2.24	N	078340	500	64 억	1451263	N	N	97	N	N
14	20241128	120729	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46850	-300	5	-0.64	3844076850	80885	54.36	47100	48250	46750	61200	33050	47150	47525.23	11.39	-4725	49416	48282	47316	46182	45216	48850	46750	64	14050	500	34890	50	1	12737755	5968	15.15	0.48	12	0.64	3093.00	96852.00	55500	20231211	-15.59	34550	20240911	35.60	48700	-3.80	20240208	34550	35.60	20240911	55500	-15.59	20231211	34550	35.60	20240911	2.24	N	078340	500	64 억	1451263	N	N	97	N	N
15	20241128	110730	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47400	250	2	0.53	3131526650	65752	44.19	47100	48250	46900	61200	33050	47150	47626.35	11.39	-2107	49416	48282	47316	46182	45216	48850	46750	64	14050	500	34890	50	1	12737755	6038	15.32	0.49	12	0.52	3093.00	96852.00	55500	20231211	-14.59	34550	20240911	37.19	48700	-2.67	20240208	34550	37.19	20240911	55500	-14.59	20231211	34550	37.19	20240911	2.24	N	078340	500	64 억	1451263	N	N	97	N	N
16	20241128	100729	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47750	600	2	1.27	2325838650	48746	32.76	47100	48250	46900	61200	33050	47150	47713.46	11.39	-708	49416	48282	47316	46182	45216	48850	46750	64	14050	500	34890	50	1	12737755	6082	15.44	0.49	12	0.38	3093.00	96852.00	55500	20231211	-13.96	34550	20240911	38.21	48700	-1.95	20240208	34550	38.21	20240911	55500	-13.96	20231211	34550	38.21	20240911	2.24	N	078340	500	64 억	1451263	N	N	97	N	N
17	20241128	090726	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47050	-100	5	-0.21	147450000	3119	2.10	47100	47800	46900	61200	33050	47150	47274.89	11.39	-377	49416	48282	47316	46182	45216	48850	46750	64	14050	500	34890	50	1	12737755	5993	15.21	0.49	12	0.02	3093.00	96852.00	55500	20231211	-15.23	34550	20240911	36.18	48700	-3.39	20240208	34550	36.18	20240911	55500	-15.23	20231211	34550	36.18	20240911	2.24	N	078340	500	64 억	1451263	N	N	97	N	N
18	20241127	160710	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47150	250	2	0.53	7026236700	147923	128.86	46800	48450	46350	60900	32850	46900	47499.41	11.34	12923	48533	47716	46083	45266	43633	48125	45675	64	14000	500	34700	50	1	12737755	6006	15.24	0.49	12	1.16	3093.00	96852.00	55500	20231211	-15.05	34550	20240911	36.47	48700	-3.18	20240208	34550	36.47	20240911	55500	-15.05	20231211	34550	36.47	20240911	2.16	N	078340	500	64 억	1443962	N	N	97	N	N
19	20241127	150723	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47350	450	2	0.96	6726154300	141573	123.33	46800	48450	46350	60900	32850	46900	47510.15	11.34	11790	48533	47716	46083	45266	43633	48125	45675	64	14000	500	34700	50	1	12737755	6031	15.31	0.49	12	1.11	3093.00	96852.00	55500	20231211	-14.68	34550	20240911	37.05	48700	-2.77	20240208	34550	37.05	20240911	55500	-14.68	20231211	34550	37.05	20240911	2.16	N	078340	500	64 억	1443962	N	N	93	N	N
20	20241127	140724	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47150	250	2	0.53	5925271550	124579	108.52	46800	48450	46350	60900	32850	46900	47562.36	11.34	7672	48533	47716	46083	45266	43633	48125	45675	64	14000	500	34700	50	1	12737755	6006	15.24	0.49	12	0.98	3093.00	96852.00	55500	20231211	-15.05	34550	20240911	36.47	48700	-3.18	20240208	34550	36.47	20240911	55500	-15.05	20231211	34550	36.47	20240911	2.16	N	078340	500	64 억	1443962	N	N	93	N	N
21	20241127	130717	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47450	550	2	1.17	5407811300	113652	99.01	46800	48450	46350	60900	32850	46900	47582.19	11.34	6520	48533	47716	46083	45266	43633	48125	45675	64	14000	500	34700	50	1	12737755	6044	15.34	0.49	12	0.89	3093.00	96852.00	55500	20231211	-14.50	34550	20240911	37.34	48700	-2.57	20240208	34550	37.34	20240911	55500	-14.50	20231211	34550	37.34	20240911	2.16	N	078340	500	64 억	1443962	N	N	93	N	N
22	20241127	120724	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	48050	1150	2	2.45	4793333300	100762	87.78	46800	48450	46350	60900	32850	46900	47570.84	11.34	5699	48533	47716	46083	45266	43633	48125	45675	64	14000	500	34700	50	1	12737755	6120	15.54	0.50	12	0.79	3093.00	96852.00	55500	20231211	-13.42	34550	20240911	39.07	48700	-1.33	20240208	34550	39.07	20240911	55500	-13.42	20231211	34550	39.07	20240911	2.16	N	078340	500	64 억	1443962	N	N	93	N	N
23	20241127	110722	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	48400	1500	2	3.20	3788476450	79906	69.61	46800	48400	46350	60900	32850	46900	47411.66	11.34	4064	48533	47716	46083	45266	43633	48125	45675	64	14000	500	34700	50	1	12737755	6165	15.65	0.50	12	0.63	3093.00	96852.00	55500	20231211	-12.79	34550	20240911	40.09	48700	-0.62	20240208	34550	40.09	20240911	55500	-12.79	20231211	34550	40.09	20240911	2.16	N	078340	500	64 억	1443962	N	N	93	N	N
24	20241127	100721	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	47650	750	2	1.60	1909042300	40661	35.42	46800	47700	46350	60900	32850	46900	46950.21	11.34	-5420	48533	47716	46083	45266	43633	48125	45675	64	14000	500	34700	50	1	12737755	6070	15.41	0.49	12	0.32	3093.00	96852.00	55500	20231211	-14.14	34550	20240911	37.92	48700	-2.16	20240208	34550	37.92	20240911	55500	-14.14	20231211	34550	37.92	20240911	2.16	N	078340	500	64 억	1443962	N	N	93	N	N
25	20241127	090720	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46650	-250	5	-0.53	292027450	6252	5.45	46800	47100	46400	60900	32850	46900	46709.44	11.34	-1968	48533	47716	46083	45266	43633	48125	45675	64	14000	500	34700	50	1	12737755	5942	15.08	0.48	12	0.05	3093.00	96852.00	55500	20231211	-15.95	34550	20240911	35.02	48700	-4.21	20240208	34550	35.02	20240911	55500	-15.95	20231211	34550	35.02	20240911	2.16	N	078340	500	64 억	1443962	N	N	93	N	N
26	20241126	160712	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46900	2000	2	4.45	5227941900	113910	106.49	45000	46900	44450	58300	31450	44900	45892.68	11.17	28400	46466	45682	45066	44282	43666	45375	43975	64	13400	500	33220	50	1	12737755	5974	15.16	0.48	12	0.89	3093.00	96852.00	55500	20231211	-15.50	34550	20240911	35.75	48700	-3.70	20240208	34550	35.75	20240911	55500	-15.50	20231211	34550	35.75	20240911	2.24	N	078340	500	64 억	1423230	N	N	93	N	N
27	20241126	150719	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46500	1600	2	3.56	4726652250	103170	96.45	45000	46550	44450	58300	31450	44900	45814.21	11.17	23973	46466	45682	45066	44282	43666	45375	43975	64	13400	500	33220	50	1	12737755	5923	15.03	0.48	12	0.81	3093.00	96852.00	55500	20231211	-16.22	34550	20240911	34.59	48700	-4.52	20240208	34550	34.59	20240911	55500	-16.22	20231211	34550	34.59	20240911	2.24	N	078340	500	64 억	1423230	N	N	56	N	N
28	20241126	140717	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46200	1300	2	2.90	3285475250	72104	67.41	45000	46250	44450	58300	31450	44900	45565.78	11.17	23988	46466	45682	45066	44282	43666	45375	43975	64	13400	500	33220	50	1	12737755	5885	14.94	0.48	12	0.57	3093.00	96852.00	55500	20231211	-16.76	34550	20240911	33.72	48700	-5.13	20240208	34550	33.72	20240911	55500	-16.76	20231211	34550	33.72	20240911	2.24	N	078340	500	64 억	1423230	N	N	56	N	N
29	20241126	130715	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45800	900	2	2.00	2387817000	52551	49.13	45000	46000	44450	58300	31450	44900	45438.09	11.17	14609	46466	45682	45066	44282	43666	45375	43975	64	13400	500	33220	50	1	12737755	5834	14.81	0.47	12	0.41	3093.00	96852.00	55500	20231211	-17.48	34550	20240911	32.56	48700	-5.95	20240208	34550	32.56	20240911	55500	-17.48	20231211	34550	32.56	20240911	2.24	N	078340	500	64 억	1423230	N	N	56	N	N
30	20241126	120721	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45700	800	2	1.78	1827247400	40278	37.65	45000	46000	44450	58300	31450	44900	45365.89	11.17	12007	46466	45682	45066	44282	43666	45375	43975	64	13400	500	33220	50	1	12737755	5821	14.78	0.47	12	0.32	3093.00	96852.00	55500	20231211	-17.66	34550	20240911	32.27	48700	-6.16	20240208	34550	32.27	20240911	55500	-17.66	20231211	34550	32.27	20240911	2.24	N	078340	500	64 억	1423230	N	N	56	N	N
31	20241126	110725	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45750	850	2	1.89	1208140300	26772	25.03	45000	45750	44450	58300	31450	44900	45127.01	11.17	5424	46466	45682	45066	44282	43666	45375	43975	64	13400	500	33220	50	1	12737755	5828	14.79	0.47	12	0.21	3093.00	96852.00	55500	20231211	-17.57	34550	20240911	32.42	48700	-6.06	20240208	34550	32.42	20240911	55500	-17.57	20231211	34550	32.42	20240911	2.24	N	078340	500	64 억	1423230	N	N	56	N	N
32	20241126	100725	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44700	-200	5	-0.45	532696650	11894	11.12	45000	45050	44450	58300	31450	44900	44787.01	11.17	1117	46466	45682	45066	44282	43666	45375	43975	64	13400	500	33220	50	1	12737755	5694	14.45	0.46	12	0.09	3093.00	96852.00	55500	20231211	-19.46	34550	20240911	29.38	48700	-8.21	20240208	34550	29.38	20240911	55500	-19.46	20231211	34550	29.38	20240911	2.24	N	078340	500	64 억	1423230	N	N	56	N	N
33	20241126	090719	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44450	-450	5	-1.00	108653150	2429	2.27	45000	45000	44450	58300	31450	44900	44731.64	11.17	-1714	46466	45682	45066	44282	43666	45375	43975	64	13400	500	33220	50	1	12737755	5662	14.37	0.46	12	0.02	3093.00	96852.00	55500	20231211	-19.91	34550	20240911	28.65	48700	-8.73	20240208	34550	28.65	20240911	55500	-19.91	20231211	34550	28.65	20240911	2.24	N	078340	500	64 억	1423230	N	N	56	N	N
34	20241125	160702	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44900	-150	5	-0.33	4807212300	106635	73.98	45600	45850	44450	58500	31550	45050	45081.16	11.45	-2134	46883	45966	44333	43416	41783	46425	43875	64	13450	500	33330	50	1	12737755	5719	14.52	0.46	12	0.84	3093.00	96852.00	55500	20231211	-19.10	34550	20240911	29.96	48700	-7.80	20240208	34550	29.96	20240911	55500	-19.10	20231211	34550	29.96	20240911	2.22	N	078340	500	64 억	1458499	N	N	56	N	N
35	20241125	150715	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44850	-200	5	-0.44	4523664700	100325	69.60	45600	45850	44450	58500	31550	45050	45090.10	11.45	-1293	46883	45966	44333	43416	41783	46425	43875	64	13450	500	33330	50	1	12737755	5713	14.50	0.46	12	0.79	3093.00	96852.00	55500	20231211	-19.19	34550	20240911	29.81	48700	-7.91	20240208	34550	29.81	20240911	55500	-19.19	20231211	34550	29.81	20240911	2.22	N	078340	500	64 억	1458499	N	N	4	N	N
36	20241125	140713	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45000	-50	5	-0.11	4148324350	91986	63.82	45600	45850	44450	58500	31550	45050	45097.34	11.45	-1096	46883	45966	44333	43416	41783	46425	43875	64	13450	500	33330	50	1	12737755	5732	14.55	0.46	12	0.72	3093.00	96852.00	55500	20231211	-18.92	34550	20240911	30.25	48700	-7.60	20240208	34550	30.25	20240911	55500	-18.92	20231211	34550	30.25	20240911	2.22	N	078340	500	64 억	1458499	N	N	4	N	N
37	20241125	130707	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45450	400	2	0.89	3576306150	79339	55.04	45600	45850	44450	58500	31550	45050	45076.27	11.45	-643	46883	45966	44333	43416	41783	46425	43875	64	13450	500	33330	50	1	12737755	5789	14.69	0.47	12	0.62	3093.00	96852.00	55500	20231211	-18.11	34550	20240911	31.55	48700	-6.67	20240208	34550	31.55	20240911	55500	-18.11	20231211	34550	31.55	20240911	2.22	N	078340	500	64 억	1458499	N	N	4	N	N
38	20241125	120717	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45200	150	2	0.33	3224740700	71586	49.66	45600	45850	44450	58500	31550	45050	45047.09	11.45	-2446	46883	45966	44333	43416	41783	46425	43875	64	13450	500	33330	50	1	12737755	5757	14.61	0.47	12	0.56	3093.00	96852.00	55500	20231211	-18.56	34550	20240911	30.82	48700	-7.19	20240208	34550	30.82	20240911	55500	-18.56	20231211	34550	30.82	20240911	2.22	N	078340	500	64 억	1458499	N	N	4	N	N
39	20241125	110710	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45000	-50	5	-0.11	2821799350	62660	43.47	45600	45850	44450	58500	31550	45050	45033.50	11.45	-3045	46883	45966	44333	43416	41783	46425	43875	64	13450	500	33330	50	1	12737755	5732	14.55	0.46	12	0.49	3093.00	96852.00	55500	20231211	-18.92	34550	20240911	30.25	48700	-7.60	20240208	34550	30.25	20240911	55500	-18.92	20231211	34550	30.25	20240911	2.22	N	078340	500	64 억	1458499	N	N	4	N	N
40	20241125	100704	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44950	-100	5	-0.22	1844488050	41030	28.46	45600	45850	44450	58500	31550	45050	44954.62	11.45	557	46883	45966	44333	43416	41783	46425	43875	64	13450	500	33330	50	1	12737755	5726	14.53	0.46	12	0.32	3093.00	96852.00	55500	20231211	-19.01	34550	20240911	30.10	48700	-7.70	20240208	34550	30.10	20240911	55500	-19.01	20231211	34550	30.10	20240911	2.22	N	078340	500	64 억	1458499	N	N	4	N	N
41	20241125	090704	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45000	-50	5	-0.11	494143100	10922	7.58	45600	45850	44750	58500	31550	45050	45242.91	11.45	-1975	46883	45966	44333	43416	41783	46425	43875	64	13450	500	33330	50	1	12737755	5732	14.55	0.46	12	0.09	3093.00	96852.00	55500	20231211	-18.92	34550	20240911	30.25	48700	-7.60	20240208	34550	30.25	20240911	55500	-18.92	20231211	34550	30.25	20240911	2.22	N	078340	500	64 억	1458499	N	N	4	N	N
42	20241122	160628	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45050	2350	2	5.50	6389893700	143419	148.54	42800	45250	42700	55500	29900	42700	44554.72	11.26	26579	45833	44266	43433	41866	41033	43850	41450	64	12800	500	31590	50	1	12737755	5738	14.57	0.47	12	1.13	3093.00	96852.00	55500	20231211	-18.83	34550	20240911	30.39	48700	-7.49	20240208	34550	30.39	20240911	55500	-18.83	20231211	34550	30.39	20240911	2.22	N	078340	500	64 억	1434601	N	N	4	N	N
43	20241122	150635	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44700	2000	2	4.68	6041479500	135656	140.50	42800	45250	42700	55500	29900	42700	44536.65	11.26	25239	45833	44266	43433	41866	41033	43850	41450	64	12800	500	31590	50	1	12737755	5694	14.45	0.46	12	1.06	3093.00	96852.00	55500	20231211	-19.46	34550	20240911	29.38	48700	-8.21	20240208	34550	29.38	20240911	55500	-19.46	20231211	34550	29.38	20240911	2.22	N	078340	500	64 억	1434601	N	N	67	N	N
44	20241122	140638	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45150	2450	2	5.74	4617790800	104104	107.82	42800	45200	42700	55500	29900	42700	44359.07	11.26	31297	45833	44266	43433	41866	41033	43850	41450	64	12800	500	31590	50	1	12737755	5751	14.60	0.47	12	0.82	3093.00	96852.00	55500	20231211	-18.65	34550	20240911	30.68	48700	-7.29	20240208	34550	30.68	20240911	55500	-18.65	20231211	34550	30.68	20240911	2.22	N	078340	500	64 억	1434601	N	N	67	N	N
45	20241122	130634	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44850	2150	2	5.04	3223238850	73113	75.72	42800	45200	42700	55500	29900	42700	44087.61	11.26	28403	45833	44266	43433	41866	41033	43850	41450	64	12800	500	31590	50	1	12737755	5713	14.50	0.46	12	0.57	3093.00	96852.00	55500	20231211	-19.19	34550	20240911	29.81	48700	-7.91	20240208	34550	29.81	20240911	55500	-19.19	20231211	34550	29.81	20240911	2.22	N	078340	500	64 억	1434601	N	N	67	N	N
46	20241122	120638	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44250	1550	2	3.63	2023958350	46302	47.96	42800	44350	42700	55500	29900	42700	43714.31	11.26	19695	45833	44266	43433	41866	41033	43850	41450	64	12800	500	31590	50	1	12737755	5636	14.31	0.46	12	0.36	3093.00	96852.00	55500	20231211	-20.27	34550	20240911	28.08	48700	-9.14	20240208	34550	28.08	20240911	55500	-20.27	20231211	34550	28.08	20240911	2.22	N	078340	500	64 억	1434601	N	N	67	N	N
47	20241122	110633	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44050	1350	2	3.16	1586308600	36382	37.68	42800	44100	42700	55500	29900	42700	43603.95	11.26	15980	45833	44266	43433	41866	41033	43850	41450	64	12800	500	31590	50	1	12737755	5611	14.24	0.45	12	0.29	3093.00	96852.00	55500	20231211	-20.63	34550	20240911	27.50	48700	-9.55	20240208	34550	27.50	20240911	55500	-20.63	20231211	34550	27.50	20240911	2.22	N	078340	500	64 억	1434601	N	N	67	N	N
48	20241122	100644	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43600	900	2	2.11	968672300	22292	23.09	42800	43850	42700	55500	29900	42700	43457.21	11.26	10964	45833	44266	43433	41866	41033	43850	41450	64	12800	500	31590	50	1	12737755	5554	14.10	0.45	12	0.18	3093.00	96852.00	55500	20231211	-21.44	34550	20240911	26.19	48700	-10.47	20240208	34550	26.19	20240911	55500	-21.44	20231211	34550	26.19	20240911	2.22	N	078340	500	64 억	1434601	N	N	67	N	N
49	20241122	090639	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43550	850	2	1.99	227241350	5251	5.44	42800	43650	42700	55500	29900	42700	43287.00	11.26	3175	45833	44266	43433	41866	41033	43850	41450	64	12800	500	31590	50	1	12737755	5547	14.08	0.45	12	0.04	3093.00	96852.00	55500	20231211	-21.53	34550	20240911	26.05	48700	-10.57	20240208	34550	26.05	20240911	55500	-21.53	20231211	34550	26.05	20240911	2.22	N	078340	500	64 억	1434601	N	N	67	N	N
50	20241121	160632	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42700	-700	5	-1.61	4181873450	96078	179.89	43750	45000	42600	56400	30400	43400	43526.20	11.39	-13684	45766	44582	43916	42732	42066	44250	42400	64	13000	500	32110	50	1	12737755	5439	13.81	0.44	12	0.75	3093.00	96852.00	55500	20231211	-23.06	34550	20240911	23.59	48700	-12.32	20240208	34550	23.59	20240911	55500	-23.06	20231211	34550	23.59	20240911	2.27	N	078340	500	64 억	1451070	N	N	67	N	N
51	20241121	150646	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42650	-750	5	-1.73	4047248500	92925	173.99	43750	45000	42650	56400	30400	43400	43553.93	11.39	-13865	45766	44582	43916	42732	42066	44250	42400	64	13000	500	32110	50	1	12737755	5433	13.79	0.44	12	0.73	3093.00	96852.00	55500	20231211	-23.15	34550	20240911	23.44	48700	-12.42	20240208	34550	23.44	20240911	55500	-23.15	20231211	34550	23.44	20240911	2.27	N	078340	500	64 억	1451070	N	N	153	N	N
52	20241121	140647	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42700	-700	5	-1.61	3840279000	88096	164.95	43750	45000	42650	56400	30400	43400	43591.98	11.39	-13228	45766	44582	43916	42732	42066	44250	42400	64	13000	500	32110	50	1	12737755	5439	13.81	0.44	12	0.69	3093.00	96852.00	55500	20231211	-23.06	34550	20240911	23.59	48700	-12.32	20240208	34550	23.59	20240911	55500	-23.06	20231211	34550	23.59	20240911	2.27	N	078340	500	64 억	1451070	N	N	153	N	N
53	20241121	130639	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42900	-500	5	-1.15	3553727450	81411	152.43	43750	45000	42650	56400	30400	43400	43651.69	11.39	-13197	45766	44582	43916	42732	42066	44250	42400	64	13000	500	32110	50	1	12737755	5464	13.87	0.44	12	0.64	3093.00	96852.00	55500	20231211	-22.70	34550	20240911	24.17	48700	-11.91	20240208	34550	24.17	20240911	55500	-22.70	20231211	34550	24.17	20240911	2.27	N	078340	500	64 억	1451070	N	N	153	N	N
54	20241121	120639	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42750	-650	5	-1.50	3314231500	75824	141.97	43750	45000	42650	56400	30400	43400	43709.53	11.39	-14377	45766	44582	43916	42732	42066	44250	42400	64	13000	500	32110	50	1	12737755	5445	13.82	0.44	12	0.60	3093.00	96852.00	55500	20231211	-22.97	34550	20240911	23.73	48700	-12.22	20240208	34550	23.73	20240911	55500	-22.97	20231211	34550	23.73	20240911	2.27	N	078340	500	64 억	1451070	N	N	153	N	N
55	20241121	110640	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42800	-600	5	-1.38	3119120350	71258	133.42	43750	45000	42750	56400	30400	43400	43772.21	11.39	-14494	45766	44582	43916	42732	42066	44250	42400	64	13000	500	32110	50	1	12737755	5452	13.84	0.44	12	0.56	3093.00	96852.00	55500	20231211	-22.88	34550	20240911	23.88	48700	-12.11	20240208	34550	23.88	20240911	55500	-22.88	20231211	34550	23.88	20240911	2.27	N	078340	500	64 억	1451070	N	N	153	N	N
56	20241121	100643	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43300	-100	5	-0.23	2663324350	60648	113.56	43750	45000	42900	56400	30400	43400	43914.46	11.39	-13571	45766	44582	43916	42732	42066	44250	42400	64	13000	500	32110	50	1	12737755	5515	14.00	0.45	12	0.48	3093.00	96852.00	55500	20231211	-21.98	34550	20240911	25.33	48700	-11.09	20240208	34550	25.33	20240911	55500	-21.98	20231211	34550	25.33	20240911	2.27	N	078340	500	64 억	1451070	N	N	153	N	N
57	20241121	090643	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43000	-400	5	-0.92	97506850	2255	4.22	43750	43800	42950	56400	30400	43400	43240.29	11.39	-85	45766	44582	43916	42732	42066	44250	42400	64	13000	500	32110	50	1	12737755	5477	13.90	0.44	12	0.02	3093.00	96852.00	55500	20231211	-22.52	34550	20240911	24.46	48700	-11.70	20240208	34550	24.46	20240911	55500	-22.52	20231211	34550	24.46	20240911	2.27	N	078340	500	64 억	1451070	N	N	153	N	N
58	20241120	160636	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43400	-400	5	-0.91	2344250750	53251	53.37	44000	45100	43250	56900	30700	43800	44023.97	11.45	-7306	46033	44916	43483	42366	40933	45475	42925	64	13100	500	32410	50	1	12737755	5528	14.03	0.45	12	0.42	3093.00	96852.00	55500	20231211	-21.80	34550	20240911	25.62	48700	-10.88	20240208	34550	25.62	20240911	55500	-21.80	20231211	34550	25.62	20240911	2.25	N	078340	500	64 억	1458697	N	N	153	N	N
59	20241120	150646	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43450	-350	5	-0.80	2233654300	50705	50.82	44000	45100	43250	56900	30700	43800	44051.95	11.45	-7283	46033	44916	43483	42366	40933	45475	42925	64	13100	500	32410	50	1	12737755	5535	14.05	0.45	12	0.40	3093.00	96852.00	55500	20231211	-21.71	34550	20240911	25.76	48700	-10.78	20240208	34550	25.76	20240911	55500	-21.71	20231211	34550	25.76	20240911	2.25	N	078340	500	64 억	1458697	N	N	178	N	N
60	20241120	140646	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43450	-350	5	-0.80	2005472150	45451	45.55	44000	45100	43350	56900	30700	43800	44123.83	11.45	-6676	46033	44916	43483	42366	40933	45475	42925	64	13100	500	32410	50	1	12737755	5535	14.05	0.45	12	0.36	3093.00	96852.00	55500	20231211	-21.71	34550	20240911	25.76	48700	-10.78	20240208	34550	25.76	20240911	55500	-21.71	20231211	34550	25.76	20240911	2.25	N	078340	500	64 억	1458697	N	N	178	N	N
61	20241120	130647	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43700	-100	5	-0.23	1821492100	41222	41.31	44000	45100	43350	56900	30700	43800	44187.38	11.45	-4770	46033	44916	43483	42366	40933	45475	42925	64	13100	500	32410	50	1	12737755	5566	14.13	0.45	12	0.32	3093.00	96852.00	55500	20231211	-21.26	34550	20240911	26.48	48700	-10.27	20240208	34550	26.48	20240911	55500	-21.26	20231211	34550	26.48	20240911	2.25	N	078340	500	64 억	1458697	N	N	178	N	N
62	20241120	120646	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43900	100	2	0.23	1611721250	36418	36.50	44000	45100	43350	56900	30700	43800	44256.17	11.45	-3835	46033	44916	43483	42366	40933	45475	42925	64	13100	500	32410	50	1	12737755	5592	14.19	0.45	12	0.29	3093.00	96852.00	55500	20231211	-20.90	34550	20240911	27.06	48700	-9.86	20240208	34550	27.06	20240911	55500	-20.90	20231211	34550	27.06	20240911	2.25	N	078340	500	64 억	1458697	N	N	178	N	N
63	20241120	110647	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43800	0	3	0.00	1514441400	34197	34.27	44000	45100	43350	56900	30700	43800	44285.80	11.45	-3362	46033	44916	43483	42366	40933	45475	42925	64	13100	500	32410	50	1	12737755	5579	14.16	0.45	12	0.27	3093.00	96852.00	55500	20231211	-21.08	34550	20240911	26.77	48700	-10.06	20240208	34550	26.77	20240911	55500	-21.08	20231211	34550	26.77	20240911	2.25	N	078340	500	64 억	1458697	N	N	178	N	N
64	20241120	100647	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44150	350	2	0.80	1306937750	29473	29.54	44000	45100	43350	56900	30700	43800	44343.56	11.45	-2736	46033	44916	43483	42366	40933	45475	42925	64	13100	500	32410	50	1	12737755	5624	14.27	0.46	12	0.23	3093.00	96852.00	55500	20231211	-20.45	34550	20240911	27.79	48700	-9.34	20240208	34550	27.79	20240911	55500	-20.45	20231211	34550	27.79	20240911	2.25	N	078340	500	64 억	1458697	N	N	178	N	N
65	20241120	090646	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44150	350	2	0.80	178276700	4071	4.08	44000	44300	43350	56900	30700	43800	43791.87	11.45	-184	46033	44916	43483	42366	40933	45475	42925	64	13100	500	32410	50	1	12737755	5624	14.27	0.46	12	0.03	3093.00	96852.00	55500	20231211	-20.45	34550	20240911	27.79	48700	-9.34	20240208	34550	27.79	20240911	55500	-20.45	20231211	34550	27.79	20240911	2.25	N	078340	500	64 억	1458697	N	N	178	N	N
66	20241119	160611	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43800	1450	2	3.42	4347613550	99657	170.83	42100	44600	42050	55000	29650	42350	43625.25	11.18	5080	43816	43082	42616	41882	41416	42850	41650	64	12650	500	31330	50	1	12737755	5579	14.16	0.45	12	0.78	3093.00	96852.00	55500	20231211	-21.08	34550	20240911	26.77	48700	-10.06	20240208	34550	26.77	20240911	55500	-21.08	20231211	34550	26.77	20240911	2.30	N	078340	500	64 억	1423497	N	N	178	N	N
67	20241119	150621	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43850	1500	2	3.54	4187925200	96011	164.58	42100	44600	42050	55000	29650	42350	43619.22	11.18	5396	43816	43082	42616	41882	41416	42850	41650	64	12650	500	31330	50	1	12737755	5586	14.18	0.45	12	0.75	3093.00	96852.00	55500	20231211	-20.99	34550	20240911	26.92	48700	-9.96	20240208	34550	26.92	20240911	55500	-20.99	20231211	34550	26.92	20240911	2.30	N	078340	500	64 억	1423497	N	N	89	N	N
68	20241119	140620	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43900	1550	2	3.66	3774538250	86579	148.41	42100	44600	42050	55000	29650	42350	43596.46	11.18	7106	43816	43082	42616	41882	41416	42850	41650	64	12650	500	31330	50	1	12737755	5592	14.19	0.45	12	0.68	3093.00	96852.00	55500	20231211	-20.90	34550	20240911	27.06	48700	-9.86	20240208	34550	27.06	20240911	55500	-20.90	20231211	34550	27.06	20240911	2.30	N	078340	500	64 억	1423497	N	N	89	N	N
69	20241119	130621	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43850	1500	2	3.54	3319318400	76199	130.62	42100	44600	42050	55000	29650	42350	43561.18	11.18	10408	43816	43082	42616	41882	41416	42850	41650	64	12650	500	31330	50	1	12737755	5586	14.18	0.45	12	0.60	3093.00	96852.00	55500	20231211	-20.99	34550	20240911	26.92	48700	-9.96	20240208	34550	26.92	20240911	55500	-20.99	20231211	34550	26.92	20240911	2.30	N	078340	500	64 억	1423497	N	N	89	N	N
70	20241119	120615	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43750	1400	2	3.31	3013196150	69211	118.64	42100	44600	42050	55000	29650	42350	43536.38	11.18	13169	43816	43082	42616	41882	41416	42850	41650	64	12650	500	31330	50	1	12737755	5573	14.14	0.45	12	0.54	3093.00	96852.00	55500	20231211	-21.17	34550	20240911	26.63	48700	-10.16	20240208	34550	26.63	20240911	55500	-21.17	20231211	34550	26.63	20240911	2.30	N	078340	500	64 억	1423497	N	N	89	N	N
71	20241119	110622	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44450	2100	2	4.96	2427730800	55917	95.85	42100	44450	42050	55000	29650	42350	43416.69	11.18	13787	43816	43082	42616	41882	41416	42850	41650	64	12650	500	31330	50	1	12737755	5662	14.37	0.46	12	0.44	3093.00	96852.00	55500	20231211	-19.91	34550	20240911	28.65	48700	-8.73	20240208	34550	28.65	20240911	55500	-19.91	20231211	34550	28.65	20240911	2.30	N	078340	500	64 억	1423497	N	N	89	N	N
72	20241119	100639	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43300	950	2	2.24	1217102550	28298	48.51	42100	43600	42050	55000	29650	42350	43010.20	11.18	11974	43816	43082	42616	41882	41416	42850	41650	64	12650	500	31330	50	1	12737755	5515	14.00	0.45	12	0.22	3093.00	96852.00	55500	20231211	-21.98	34550	20240911	25.33	48700	-11.09	20240208	34550	25.33	20240911	55500	-21.98	20231211	34550	25.33	20240911	2.30	N	078340	500	64 억	1423497	N	N	89	N	N
73	20241119	090633	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42300	-50	5	-0.12	48563400	1149	1.97	42100	42550	42050	55000	29650	42350	42265.80	11.18	247	43816	43082	42616	41882	41416	42850	41650	64	12650	500	31330	50	1	12737755	5388	13.68	0.44	12	0.01	3093.00	96852.00	55500	20231211	-23.78	34550	20240911	22.43	48700	-13.14	20240208	34550	22.43	20240911	55500	-23.78	20231211	34550	22.43	20240911	2.30	N	078340	500	64 억	1423497	N	N	89	N	N
74	20241118	160615	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42350	-400	5	-0.94	2476389850	58191	61.13	42550	43350	42150	55500	29950	42750	42556.29	11.28	-13109	44716	43732	42116	41132	39516	44225	41625	64	12750	500	31630	50	1	12737755	5394	13.69	0.44	12	0.46	3093.00	96852.00	55500	20231211	-23.69	34550	20240911	22.58	48700	-13.04	20240208	34550	22.58	20240911	55500	-23.69	20231211	34550	22.58	20240911	2.33	N	078340	500	64 억	1436429	N	N	89	N	N
75	20241118	150620	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42450	-300	5	-0.70	2376983550	55847	58.67	42550	43350	42150	55500	29950	42750	42562.42	11.28	-13116	44716	43732	42116	41132	39516	44225	41625	64	12750	500	31630	50	1	12737755	5407	13.72	0.44	12	0.44	3093.00	96852.00	55500	20231211	-23.51	34550	20240911	22.87	48700	-12.83	20240208	34550	22.87	20240911	55500	-23.51	20231211	34550	22.87	20240911	2.33	N	078340	500	64 억	1436429	N	N	63	N	N
76	20241118	140623	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42250	-500	5	-1.17	2030984300	47689	50.10	42550	43350	42150	55500	29950	42750	42588.11	11.28	-12716	44716	43732	42116	41132	39516	44225	41625	64	12750	500	31630	50	1	12737755	5382	13.66	0.44	12	0.37	3093.00	96852.00	55500	20231211	-23.87	34550	20240911	22.29	48700	-13.24	20240208	34550	22.29	20240911	55500	-23.87	20231211	34550	22.29	20240911	2.33	N	078340	500	64 억	1436429	N	N	63	N	N
77	20241118	130620	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42350	-400	5	-0.94	1820367300	42721	44.88	42550	43350	42150	55500	29950	42750	42610.60	11.28	-11561	44716	43732	42116	41132	39516	44225	41625	64	12750	500	31630	50	1	12737755	5394	13.69	0.44	12	0.34	3093.00	96852.00	55500	20231211	-23.69	34550	20240911	22.58	48700	-13.04	20240208	34550	22.58	20240911	55500	-23.69	20231211	34550	22.58	20240911	2.33	N	078340	500	64 억	1436429	N	N	63	N	N
78	20241118	120623	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42450	-300	5	-0.70	1477560250	34618	36.37	42550	43350	42150	55500	29950	42750	42681.85	11.28	-8335	44716	43732	42116	41132	39516	44225	41625	64	12750	500	31630	50	1	12737755	5407	13.72	0.44	12	0.27	3093.00	96852.00	55500	20231211	-23.51	34550	20240911	22.87	48700	-12.83	20240208	34550	22.87	20240911	55500	-23.51	20231211	34550	22.87	20240911	2.33	N	078340	500	64 억	1436429	N	N	63	N	N
79	20241118	110621	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42800	50	2	0.12	1170863200	27414	28.80	42550	43350	42150	55500	29950	42750	42710.41	11.28	-5503	44716	43732	42116	41132	39516	44225	41625	64	12750	500	31630	50	1	12737755	5452	13.84	0.44	12	0.22	3093.00	96852.00	55500	20231211	-22.88	34550	20240911	23.88	48700	-12.11	20240208	34550	23.88	20240911	55500	-22.88	20231211	34550	23.88	20240911	2.33	N	078340	500	64 억	1436429	N	N	63	N	N
80	20241118	100616	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42950	200	2	0.47	878135200	20562	21.60	42550	43350	42150	55500	29950	42750	42706.70	11.28	-4777	44716	43732	42116	41132	39516	44225	41625	64	12750	500	31630	50	1	12737755	5471	13.89	0.44	12	0.16	3093.00	96852.00	55500	20231211	-22.61	34550	20240911	24.31	48700	-11.81	20240208	34550	24.31	20240911	55500	-22.61	20231211	34550	24.31	20240911	2.33	N	078340	500	64 억	1436429	N	N	63	N	N
81	20241118	090614	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42750	0	3	0.00	128489100	3014	3.17	42550	42900	42350	55500	29950	42750	42630.76	11.28	-412	44716	43732	42116	41132	39516	44225	41625	64	12750	500	31630	50	1	12737755	5445	13.82	0.44	12	0.02	3093.00	96852.00	55500	20231211	-22.97	34550	20240911	23.73	48700	-12.22	20240208	34550	23.73	20240911	55500	-22.97	20231211	34550	23.73	20240911	2.33	N	078340	500	64 억	1436429	N	N	63	N	N
82	20241115	160633	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42750	1800	2	4.40	4003240750	95011	114.98	40850	43100	40500	53200	28700	40950	42133.93	11.39	-2413	42716	41832	41016	40132	39316	41425	39725	64	12250	500	30300	50	1	12737755	5445	13.82	0.44	12	0.75	3093.00	96852.00	55500	20231211	-22.97	34550	20240911	23.73	48700	-12.22	20240208	34550	23.73	20240911	55500	-22.97	20231211	34550	23.73	20240911	2.51	N	078340	500	64 억	1451398	N	N	63	N	N
83	20241115	150651	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42800	1850	2	4.52	3786027950	89931	108.83	40850	43100	40500	53200	28700	40950	42099.27	11.39	-3312	42716	41832	41016	40132	39316	41425	39725	64	12250	500	30300	50	1	12737755	5452	13.84	0.44	12	0.71	3093.00	96852.00	55500	20231211	-22.88	34550	20240911	23.88	48700	-12.11	20240208	34550	23.88	20240911	55500	-22.88	20231211	34550	23.88	20240911	2.51	N	078340	500	64 억	1451398	N	N	140	N	N
84	20241115	140644	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42650	1700	2	4.15	3337600250	79403	96.09	40850	43100	40500	53200	28700	40950	42033.69	11.39	-2798	42716	41832	41016	40132	39316	41425	39725	64	12250	500	30300	50	1	12737755	5433	13.79	0.44	12	0.62	3093.00	96852.00	55500	20231211	-23.15	34550	20240911	23.44	48700	-12.42	20240208	34550	23.44	20240911	55500	-23.15	20231211	34550	23.44	20240911	2.51	N	078340	500	64 억	1451398	N	N	140	N	N
85	20241115	130644	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42750	1800	2	4.40	2833088650	67579	81.78	40850	43100	40500	53200	28700	40950	41922.63	11.39	-3583	42716	41832	41016	40132	39316	41425	39725	64	12250	500	30300	50	1	12737755	5445	13.82	0.44	12	0.53	3093.00	96852.00	55500	20231211	-22.97	34550	20240911	23.73	48700	-12.22	20240208	34550	23.73	20240911	55500	-22.97	20231211	34550	23.73	20240911	2.51	N	078340	500	64 억	1451398	N	N	140	N	N
86	20241115	120649	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42400	1450	2	3.54	2254622900	54049	65.41	40850	42750	40500	53200	28700	40950	41714.44	11.39	-4214	42716	41832	41016	40132	39316	41425	39725	64	12250	500	30300	50	1	12737755	5401	13.71	0.44	12	0.42	3093.00	96852.00	55500	20231211	-23.60	34550	20240911	22.72	48700	-12.94	20240208	34550	22.72	20240911	55500	-23.60	20231211	34550	22.72	20240911	2.51	N	078340	500	64 억	1451398	N	N	140	N	N
87	20241115	110633	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42050	1100	2	2.69	1630707350	39350	47.62	40850	42700	40500	53200	28700	40950	41441.11	11.39	-3505	42716	41832	41016	40132	39316	41425	39725	64	12250	500	30300	50	1	12737755	5356	13.60	0.43	12	0.31	3093.00	96852.00	55500	20231211	-24.23	34550	20240911	21.71	48700	-13.66	20240208	34550	21.71	20240911	55500	-24.23	20231211	34550	21.71	20240911	2.51	N	078340	500	64 억	1451398	N	N	140	N	N
88	20241115	100633	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41000	50	2	0.12	708480350	17348	20.99	40850	41150	40500	53200	28700	40950	40839.30	11.39	-795	42716	41832	41016	40132	39316	41425	39725	64	12250	500	30300	50	1	12737755	5222	13.26	0.42	12	0.14	3093.00	96852.00	55500	20231211	-26.13	34550	20240911	18.67	48700	-15.81	20240208	34550	18.67	20240911	55500	-26.13	20231211	34550	18.67	20240911	2.51	N	078340	500	64 억	1451398	N	N	140	N	N
89	20241115	090627	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40900	-50	5	-0.12	89397050	2195	2.66	40850	41000	40600	53200	28700	40950	40727.48	11.39	-900	42716	41832	41016	40132	39316	41425	39725	64	12250	500	30300	50	1	12737755	5210	13.22	0.42	12	0.02	3093.00	96852.00	55500	20231211	-26.31	34550	20240911	18.38	48700	-16.02	20240208	34550	18.38	20240911	55500	-26.31	20231211	34550	18.38	20240911	2.51	N	078340	500	64 억	1451398	N	N	140	N	N
90	20241114	160627	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41450	750	2	1.84	2925633450	71236	74.51	41250	41900	40200	52900	28500	40700	41069.59	11.76	-4423	42466	41582	41066	40182	39666	41325	39925	64	12200	500	30110	50	1	12737755	5280	13.40	0.43	12	0.56	3093.00	96852.00	55500	20231211	-25.32	34550	20240911	19.97	48700	-14.89	20240208	34550	19.97	20240911	55500	-25.32	20231211	34550	19.97	20240911	2.42	N	078340	500	64 억	1498542	N	N	49	N	N
91	20241114	150631	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41150	450	2	1.11	2135278850	52214	54.61	41250	41450	40200	52900	28500	40700	40894.76	11.76	-3106	42466	41582	41066	40182	39666	41325	39925	64	12200	500	30110	50	1	12737755	5242	13.30	0.42	12	0.41	3093.00	96852.00	55500	20231211	-25.86	34550	20240911	19.10	48700	-15.50	20240208	34550	19.10	20240911	55500	-25.86	20231211	34550	19.10	20240911	2.42	N	078340	500	64 억	1498542	N	N	49	N	N
92	20241114	140626	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40900	200	2	0.49	1558403900	38202	39.96	41250	41350	40200	52900	28500	40700	40793.78	11.76	-4519	42466	41582	41066	40182	39666	41325	39925	64	12200	500	30110	50	1	12737755	5210	13.22	0.42	12	0.30	3093.00	96852.00	55500	20231211	-26.31	34550	20240911	18.38	48700	-16.02	20240208	34550	18.38	20240911	55500	-26.31	20231211	34550	18.38	20240911	2.42	N	078340	500	64 억	1498542	N	N	49	N	N
93	20241114	130627	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40750	50	2	0.12	1311634150	32166	33.65	41250	41350	40200	52900	28500	40700	40777.04	11.76	-3323	42466	41582	41066	40182	39666	41325	39925	64	12200	500	30110	50	1	12737755	5191	13.17	0.42	12	0.25	3093.00	96852.00	55500	20231211	-26.58	34550	20240911	17.95	48700	-16.32	20240208	34550	17.95	20240911	55500	-26.58	20231211	34550	17.95	20240911	2.42	N	078340	500	64 억	1498542	N	N	49	N	N
94	20241114	120626	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40750	50	2	0.12	1137236650	27878	29.16	41250	41350	40200	52900	28500	40700	40793.34	11.76	-2358	42466	41582	41066	40182	39666	41325	39925	64	12200	500	30110	50	1	12737755	5191	13.17	0.42	12	0.22	3093.00	96852.00	55500	20231211	-26.58	34550	20240911	17.95	48700	-16.32	20240208	34550	17.95	20240911	55500	-26.58	20231211	34550	17.95	20240911	2.42	N	078340	500	64 억	1498542	N	N	49	N	N
95	20241114	110627	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40550	-150	5	-0.37	834092100	20391	21.33	41250	41350	40400	52900	28500	40700	40904.91	11.76	-3306	42466	41582	41066	40182	39666	41325	39925	64	12200	500	30110	50	1	12737755	5165	13.11	0.42	12	0.16	3093.00	96852.00	55500	20231211	-26.94	34550	20240911	17.37	48700	-16.74	20240208	34550	17.37	20240911	55500	-26.94	20231211	34550	17.37	20240911	2.42	N	078340	500	64 억	1498542	N	N	49	N	N
96	20241114	100646	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40600	-100	5	-0.25	151455650	3693	3.86	41250	41300	40600	52900	28500	40700	41011.55	11.76	-1483	42466	41582	41066	40182	39666	41325	39925	64	12200	500	30110	50	1	12737755	5172	13.13	0.42	12	0.03	3093.00	96852.00	55500	20231211	-26.85	34550	20240911	17.51	48700	-16.63	20240208	34550	17.51	20240911	55500	-26.85	20231211	34550	17.51	20240911	2.42	N	078340	500	64 억	1498542	N	N	49	N	N
97	20241114	090622	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40700	0	3	0.00	0	0	0.00	0	0	0	52900	28500	40700	0.00	11.76	0	42466	41582	41066	40182	39666	41325	39925	64	12200	500	30110	50	1	12737755	5184	13.16	0.42	12	0.00	3093.00	96852.00	55500	20231211	-26.67	34550	20240911	17.80	48700	-16.43	20240208	34550	17.80	20240911	55500	-26.67	20231211	34550	17.80	20240911	2.42	N	078340	500	64 억	1498542	N	N	49	N	N
98	20241113	160348	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40700	-900	5	-2.16	3917231650	95269	25.33	40750	41950	40550	54000	29150	41600	41119.07	11.51	24602	47233	44416	42783	39966	38333	43600	39150	64	12400	500	30780	50	1	12737755	5184	13.16	0.42	12	0.75	3093.00	96852.00	55500	20231211	-26.67	34550	20240911	17.80	48700	-16.43	20240208	34550	17.80	20240911	55500	-26.67	20231211	34550	17.80	20240911	2.51	N	078340	500	64 억	1466256	N	N	49	N	N
99	20241113	150411	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40800	-800	5	-1.92	3539315550	86016	22.87	40750	41950	40550	54000	29150	41600	41147.18	11.51	19935	47233	44416	42783	39966	38333	43600	39150	64	12400	500	30780	50	1	12737755	5197	13.19	0.42	12	0.68	3093.00	96852.00	55500	20231211	-26.49	34550	20240911	18.09	48700	-16.22	20240208	34550	18.09	20240911	55500	-26.49	20231211	34550	18.09	20240911	2.51	N	078340	500	64 억	1466256	N	N	40	N	N
100	20241113	140407	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41250	-350	5	-0.84	3158064150	76758	20.41	40750	41950	40550	54000	29150	41600	41143.13	11.51	21549	47233	44416	42783	39966	38333	43600	39150	64	12400	500	30780	50	1	12737755	5254	13.34	0.43	12	0.60	3093.00	96852.00	55500	20231211	-25.68	34550	20240911	19.39	48700	-15.30	20240208	34550	19.39	20240911	55500	-25.68	20231211	34550	19.39	20240911	2.51	N	078340	500	64 억	1466256	N	N	40	N	N
101	20241113	130404	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41500	-100	5	-0.24	2805463950	68211	18.14	40750	41950	40550	54000	29150	41600	41129.20	11.51	23379	47233	44416	42783	39966	38333	43600	39150	64	12400	500	30780	50	1	12737755	5286	13.42	0.43	12	0.54	3093.00	96852.00	55500	20231211	-25.23	34550	20240911	20.12	48700	-14.78	20240208	34550	20.12	20240911	55500	-25.23	20231211	34550	20.12	20240911	2.51	N	078340	500	64 억	1466256	N	N	40	N	N
102	20241113	120403	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41400	-200	5	-0.48	2455871250	59771	15.89	40750	41950	40550	54000	29150	41600	41088.01	11.51	26916	47233	44416	42783	39966	38333	43600	39150	64	12400	500	30780	50	1	12737755	5273	13.39	0.43	12	0.47	3093.00	96852.00	55500	20231211	-25.41	34550	20240911	19.83	48700	-14.99	20240208	34550	19.83	20240911	55500	-25.41	20231211	34550	19.83	20240911	2.51	N	078340	500	64 억	1466256	N	N	40	N	N
103	20241113	110401	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41200	-400	5	-0.96	2228962150	54274	14.43	40750	41950	40550	54000	29150	41600	41068.69	11.51	26736	47233	44416	42783	39966	38333	43600	39150	64	12400	500	30780	50	1	12737755	5248	13.32	0.43	12	0.43	3093.00	96852.00	55500	20231211	-25.77	34550	20240911	19.25	48700	-15.40	20240208	34550	19.25	20240911	55500	-25.77	20231211	34550	19.25	20240911	2.51	N	078340	500	64 억	1466256	N	N	40	N	N
104	20241113	100401	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41250	-350	5	-0.84	1138617750	27754	7.38	40750	41950	40550	54000	29150	41600	41025.36	11.51	9309	47233	44416	42783	39966	38333	43600	39150	64	12400	500	30780	50	1	12737755	5254	13.34	0.43	12	0.22	3093.00	96852.00	55500	20231211	-25.68	34550	20240911	19.39	48700	-15.30	20240208	34550	19.39	20240911	55500	-25.68	20231211	34550	19.39	20240911	2.51	N	078340	500	64 억	1466256	N	N	40	N	N
105	20241113	090355	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41650	50	2	0.12	354067600	8650	2.30	40750	41800	40750	54000	29150	41600	40932.67	11.51	4058	47233	44416	42783	39966	38333	43600	39150	64	12400	500	30780	50	1	12737755	5305	13.47	0.43	12	0.07	3093.00	96852.00	55500	20231211	-24.95	34550	20240911	20.55	48700	-14.48	20240208	34550	20.55	20240911	55500	-24.95	20231211	34550	20.55	20240911	2.51	N	078340	500	64 억	1466256	N	N	40	N	N
106	20241112	160605	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41600	-400	5	-0.95	16089163300	375303	558.61	42000	45600	41150	54600	29400	42000	42870.59	11.99	-58413	44466	43232	42566	41332	40666	42900	41000	64	12600	500	31080	50	1	12737755	5299	13.45	0.43	12	2.95	3093.00	96852.00	55500	20231211	-25.05	34550	20240911	20.41	48700	-14.58	20240208	34550	20.41	20240911	55500	-25.05	20231211	34550	20.41	20240911	2.48	N	078340	500	64 억	1527034	N	N	40	N	N
107	20241112	150609	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41450	-550	5	-1.31	15746691800	367081	546.37	42000	45600	41150	54600	29400	42000	42897.05	11.99	-58519	44466	43232	42566	41332	40666	42900	41000	64	12600	500	31080	50	1	12737755	5280	13.40	0.43	12	2.88	3093.00	96852.00	55500	20231211	-25.32	34550	20240911	19.97	48700	-14.89	20240208	34550	19.97	20240911	55500	-25.32	20231211	34550	19.97	20240911	2.48	N	078340	500	64 억	1527034	N	N	175	N	N
108	20241112	140617	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41350	-650	5	-1.55	15242541300	354910	528.26	42000	45600	41150	54600	29400	42000	42947.63	11.99	-60399	44466	43232	42566	41332	40666	42900	41000	64	12600	500	31080	50	1	12737755	5267	13.37	0.43	12	2.79	3093.00	96852.00	55500	20231211	-25.50	34550	20240911	19.68	48700	-15.09	20240208	34550	19.68	20240911	55500	-25.50	20231211	34550	19.68	20240911	2.48	N	078340	500	64 억	1527034	N	N	175	N	N
109	20241112	130613	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41800	-200	5	-0.48	14604080200	339508	505.33	42000	45600	41400	54600	29400	42000	43015.43	11.99	-58132	44466	43232	42566	41332	40666	42900	41000	64	12600	500	31080	50	1	12737755	5324	13.51	0.43	12	2.67	3093.00	96852.00	55500	20231211	-24.68	34550	20240911	20.98	48700	-14.17	20240208	34550	20.98	20240911	55500	-24.68	20231211	34550	20.98	20240911	2.48	N	078340	500	64 억	1527034	N	N	175	N	N
110	20241112	120612	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42000	0	3	0.00	14082863250	327065	486.81	42000	45600	41400	54600	29400	42000	43058.31	11.99	-58490	44466	43232	42566	41332	40666	42900	41000	64	12600	500	31080	50	1	12737755	5350	13.58	0.43	12	2.57	3093.00	96852.00	55500	20231211	-24.32	34550	20240911	21.56	48700	-13.76	20240208	34550	21.56	20240911	55500	-24.32	20231211	34550	21.56	20240911	2.48	N	078340	500	64 억	1527034	N	N	175	N	N
111	20241112	110610	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42350	350	2	0.83	13449950900	312029	464.43	42000	45600	41400	54600	29400	42000	43104.82	11.99	-56333	44466	43232	42566	41332	40666	42900	41000	64	12600	500	31080	50	1	12737755	5394	13.69	0.44	12	2.45	3093.00	96852.00	55500	20231211	-23.69	34550	20240911	22.58	48700	-13.04	20240208	34550	22.58	20240911	55500	-23.69	20231211	34550	22.58	20240911	2.48	N	078340	500	64 억	1527034	N	N	175	N	N
112	20241112	100609	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42400	400	2	0.95	11464848550	265817	395.65	42000	45600	41400	54600	29400	42000	43130.62	11.99	-62136	44466	43232	42566	41332	40666	42900	41000	64	12600	500	31080	50	1	12737755	5401	13.71	0.44	12	2.09	3093.00	96852.00	55500	20231211	-23.60	34550	20240911	22.72	48700	-12.94	20240208	34550	22.72	20240911	55500	-23.60	20231211	34550	22.72	20240911	2.48	N	078340	500	64 억	1527034	N	N	175	N	N
113	20241112	090608	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43050	1050	2	2.50	1774767950	40531	60.33	42000	45600	42000	54600	29400	42000	43788.00	11.99	-1338	44466	43232	42566	41332	40666	42900	41000	64	12600	500	31080	50	1	12737755	5484	13.92	0.44	12	0.32	3093.00	96852.00	55500	20231211	-22.43	34550	20240911	24.60	48700	-11.60	20240208	34550	24.60	20240911	55500	-22.43	20231211	34550	24.60	20240911	2.48	N	078340	500	64 억	1527034	N	N	175	N	N
114	20241111	160605	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42000	-1800	5	-4.11	2809453350	66270	92.51	43150	43800	41900	56900	30700	43800	42394.11	11.62	15070	46900	45350	44450	42900	42000	44900	42450	64	13100	500	32410	50	1	12737755	5350	13.58	0.43	12	0.52	3093.00	96852.00	55500	20231211	-24.32	34550	20240911	21.56	48700	-13.76	20240208	34550	21.56	20240911	55500	-24.32	20231211	34550	21.56	20240911	2.35	N	078340	500	64 억	1480326	N	N	175	N	N
115	20241111	150624	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42200	-1600	5	-3.65	2691871200	63472	88.61	43150	43800	41900	56900	30700	43800	42410.37	11.62	14885	46900	45350	44450	42900	42000	44900	42450	64	13100	500	32410	50	1	12737755	5375	13.64	0.44	12	0.50	3093.00	96852.00	55500	20231211	-23.96	34550	20240911	22.14	48700	-13.35	20240208	34550	22.14	20240911	55500	-23.96	20231211	34550	22.14	20240911	2.35	N	078340	500	64 억	1480326	N	N	36	N	N
116	20241111	140616	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42050	-1750	5	-4.00	2402132050	56585	78.99	43150	43800	41950	56900	30700	43800	42451.75	11.62	12684	46900	45350	44450	42900	42000	44900	42450	64	13100	500	32410	50	1	12737755	5356	13.60	0.43	12	0.44	3093.00	96852.00	55500	20231211	-24.23	34550	20240911	21.71	48700	-13.66	20240208	34550	21.71	20240911	55500	-24.23	20231211	34550	21.71	20240911	2.35	N	078340	500	64 억	1480326	N	N	36	N	N
117	20241111	130612	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42200	-1600	5	-3.65	2072730300	48752	68.06	43150	43800	42000	56900	30700	43800	42515.80	11.62	9978	46900	45350	44450	42900	42000	44900	42450	64	13100	500	32410	50	1	12737755	5375	13.64	0.44	12	0.38	3093.00	96852.00	55500	20231211	-23.96	34550	20240911	22.14	48700	-13.35	20240208	34550	22.14	20240911	55500	-23.96	20231211	34550	22.14	20240911	2.35	N	078340	500	64 억	1480326	N	N	36	N	N
118	20241111	120608	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42150	-1650	5	-3.77	1948941300	45818	63.96	43150	43800	42000	56900	30700	43800	42536.59	11.62	9945	46900	45350	44450	42900	42000	44900	42450	64	13100	500	32410	50	1	12737755	5369	13.63	0.44	12	0.36	3093.00	96852.00	55500	20231211	-24.05	34550	20240911	22.00	48700	-13.45	20240208	34550	22.00	20240911	55500	-24.05	20231211	34550	22.00	20240911	2.35	N	078340	500	64 억	1480326	N	N	36	N	N
119	20241111	110608	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42200	-1600	5	-3.65	1754636950	41209	57.53	43150	43800	42000	56900	30700	43800	42578.97	11.62	9691	46900	45350	44450	42900	42000	44900	42450	64	13100	500	32410	50	1	12737755	5375	13.64	0.44	12	0.32	3093.00	96852.00	55500	20231211	-23.96	34550	20240911	22.14	48700	-13.35	20240208	34550	22.14	20240911	55500	-23.96	20231211	34550	22.14	20240911	2.35	N	078340	500	64 억	1480326	N	N	36	N	N
120	20241111	100606	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42400	-1400	5	-3.20	1235750700	28921	40.37	43150	43800	42200	56900	30700	43800	42728.49	11.62	6384	46900	45350	44450	42900	42000	44900	42450	64	13100	500	32410	50	1	12737755	5401	13.71	0.44	12	0.23	3093.00	96852.00	55500	20231211	-23.60	34550	20240911	22.72	48700	-12.94	20240208	34550	22.72	20240911	55500	-23.60	20231211	34550	22.72	20240911	2.35	N	078340	500	64 억	1480326	N	N	36	N	N
121	20241111	090603	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43050	-750	5	-1.71	182163600	4217	5.89	43150	43800	43000	56900	30700	43800	43197.44	11.62	1211	46900	45350	44450	42900	42000	44900	42450	64	13100	500	32410	50	1	12737755	5484	13.92	0.44	12	0.03	3093.00	96852.00	55500	20231211	-22.43	34550	20240911	24.60	48700	-11.60	20240208	34550	24.60	20240911	55500	-22.43	20231211	34550	24.60	20240911	2.35	N	078340	500	64 억	1480326	N	N	36	N	N
122	20241108	160559	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43800	-1950	5	-4.26	3156239900	71492	73.23	46000	46000	43550	59400	32050	45750	44148.92	11.68	-11243	48350	47050	45500	44200	42650	47700	44850	64	13650	500	33850	50	1	12737755	5579	14.16	0.45	12	0.56	3093.00	96852.00	55500	20231211	-21.08	34550	20240911	26.77	48700	-10.06	20240208	34550	26.77	20240911	55500	-21.08	20231211	34550	26.77	20240911	2.38	N	078340	500	64 억	1487799	N	N	36	N	N
123	20241108	150607	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43900	-1850	5	-4.04	2946518800	66707	68.33	46000	46000	43550	59400	32050	45750	44171.06	11.68	-10580	48350	47050	45500	44200	42650	47700	44850	64	13650	500	33850	50	1	12737755	5592	14.19	0.45	12	0.52	3093.00	96852.00	55500	20231211	-20.90	34550	20240911	27.06	48700	-9.86	20240208	34550	27.06	20240911	55500	-20.90	20231211	34550	27.06	20240911	2.38	N	078340	500	64 억	1487799	N	N	138	N	N
124	20241108	140605	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43850	-1900	5	-4.15	2623529250	59341	60.79	46000	46000	43550	59400	32050	45750	44211.07	11.68	-10732	48350	47050	45500	44200	42650	47700	44850	64	13650	500	33850	50	1	12737755	5586	14.18	0.45	12	0.47	3093.00	96852.00	55500	20231211	-20.99	34550	20240911	26.92	48700	-9.96	20240208	34550	26.92	20240911	55500	-20.99	20231211	34550	26.92	20240911	2.38	N	078340	500	64 억	1487799	N	N	138	N	N
125	20241108	130606	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43900	-1850	5	-4.04	2315192550	52311	53.59	46000	46000	43550	59400	32050	45750	44258.24	11.68	-9222	48350	47050	45500	44200	42650	47700	44850	64	13650	500	33850	50	1	12737755	5592	14.19	0.45	12	0.41	3093.00	96852.00	55500	20231211	-20.90	34550	20240911	27.06	48700	-9.86	20240208	34550	27.06	20240911	55500	-20.90	20231211	34550	27.06	20240911	2.38	N	078340	500	64 억	1487799	N	N	138	N	N
126	20241108	120605	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44100	-1650	5	-3.61	2044704350	46174	47.30	46000	46000	43550	59400	32050	45750	44282.59	11.68	-7055	48350	47050	45500	44200	42650	47700	44850	64	13650	500	33850	50	1	12737755	5617	14.26	0.46	12	0.36	3093.00	96852.00	55500	20231211	-20.54	34550	20240911	27.64	48700	-9.45	20240208	34550	27.64	20240911	55500	-20.54	20231211	34550	27.64	20240911	2.38	N	078340	500	64 억	1487799	N	N	138	N	N
127	20241108	110605	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43850	-1900	5	-4.15	1901687950	42916	43.96	46000	46000	43550	59400	32050	45750	44311.86	11.68	-6342	48350	47050	45500	44200	42650	47700	44850	64	13650	500	33850	50	1	12737755	5586	14.18	0.45	12	0.34	3093.00	96852.00	55500	20231211	-20.99	34550	20240911	26.92	48700	-9.96	20240208	34550	26.92	20240911	55500	-20.99	20231211	34550	26.92	20240911	2.38	N	078340	500	64 억	1487799	N	N	138	N	N
128	20241108	100614	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44100	-1650	5	-3.61	1127957200	25283	25.90	46000	46000	44050	59400	32050	45750	44613.27	11.68	-5068	48350	47050	45500	44200	42650	47700	44850	64	13650	500	33850	50	1	12737755	5617	14.26	0.46	12	0.20	3093.00	96852.00	55500	20231211	-20.54	34550	20240911	27.64	48700	-9.45	20240208	34550	27.64	20240911	55500	-20.54	20231211	34550	27.64	20240911	2.38	N	078340	500	64 억	1487799	N	N	138	N	N
129	20241108	090559	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44600	-1150	5	-2.51	244293150	5403	5.53	46000	46000	44500	59400	32050	45750	45214.35	11.68	-2044	48350	47050	45500	44200	42650	47700	44850	64	13650	500	33850	50	1	12737755	5681	14.42	0.46	12	0.04	3093.00	96852.00	55500	20231211	-19.64	34550	20240911	29.09	48700	-8.42	20240208	34550	29.09	20240911	55500	-19.64	20231211	34550	29.09	20240911	2.38	N	078340	500	64 억	1487799	N	N	138	N	N
130	20241107	160602	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45750	650	2	1.44	4371044450	97384	71.08	44650	46800	43950	58600	31600	45100	44884.62	11.59	9409	47833	46466	45533	44166	43233	46000	43700	64	13500	500	33370	50	1	12737755	5828	14.79	0.47	12	0.76	3093.00	96852.00	55500	20231211	-17.57	34550	20240911	32.42	48700	-6.06	20240208	34550	32.42	20240911	55500	-17.57	20231211	34550	32.42	20240911	2.34	N	078340	500	64 억	1476280	N	N	137	N	N
131	20241107	150602	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45000	-100	5	-0.22	4128399350	92024	67.17	44650	46800	43950	58600	31600	45100	44862.20	11.59	8725	47833	46466	45533	44166	43233	46000	43700	64	13500	500	33370	50	1	12737755	5732	14.55	0.46	12	0.72	3093.00	96852.00	55500	20231211	-18.92	34550	20240911	30.25	48700	-7.60	20240208	34550	30.25	20240911	55500	-18.92	20231211	34550	30.25	20240911	2.34	N	078340	500	64 억	1476280	N	N	14294	N	N
132	20241107	140605	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44900	-200	5	-0.44	3862573250	86108	62.85	44650	46800	43950	58600	31600	45100	44857.31	11.59	8091	47833	46466	45533	44166	43233	46000	43700	64	13500	500	33370	50	1	12737755	5719	14.52	0.46	12	0.68	3093.00	96852.00	55500	20231211	-19.10	34550	20240911	29.96	48700	-7.80	20240208	34550	29.96	20240911	55500	-19.10	20231211	34550	29.96	20240911	2.34	N	078340	500	64 억	1476280	N	N	14294	N	N
133	20241107	130606	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45100	0	3	0.00	3677567450	81992	59.85	44650	46800	43950	58600	31600	45100	44852.76	11.59	6249	47833	46466	45533	44166	43233	46000	43700	64	13500	500	33370	50	1	12737755	5745	14.58	0.47	12	0.64	3093.00	96852.00	55500	20231211	-18.74	34550	20240911	30.54	48700	-7.39	20240208	34550	30.54	20240911	55500	-18.74	20231211	34550	30.54	20240911	2.34	N	078340	500	64 억	1476280	N	N	14294	N	N
134	20241107	120603	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45000	-100	5	-0.22	3468270650	77341	56.45	44650	46800	43950	58600	31600	45100	44843.88	11.59	5489	47833	46466	45533	44166	43233	46000	43700	64	13500	500	33370	50	1	12737755	5732	14.55	0.46	12	0.61	3093.00	96852.00	55500	20231211	-18.92	34550	20240911	30.25	48700	-7.60	20240208	34550	30.25	20240911	55500	-18.92	20231211	34550	30.25	20240911	2.34	N	078340	500	64 억	1476280	N	N	14294	N	N
135	20241107	110602	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45000	-100	5	-0.22	2467752050	55271	40.34	44650	46800	43950	58600	31600	45100	44648.23	11.59	8804	47833	46466	45533	44166	43233	46000	43700	64	13500	500	33370	50	1	12737755	5732	14.55	0.46	12	0.43	3093.00	96852.00	55500	20231211	-18.92	34550	20240911	30.25	48700	-7.60	20240208	34550	30.25	20240911	55500	-18.92	20231211	34550	30.25	20240911	2.34	N	078340	500	64 억	1476280	N	N	14294	N	N
136	20241107	100602	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45300	200	2	0.44	2153051700	48261	35.23	44650	46800	43950	58600	31600	45100	44612.66	11.59	8813	47833	46466	45533	44166	43233	46000	43700	64	13500	500	33370	50	1	12737755	5770	14.65	0.47	12	0.38	3093.00	96852.00	55500	20231211	-18.38	34550	20240911	31.11	48700	-6.98	20240208	34550	31.11	20240911	55500	-18.38	20231211	34550	31.11	20240911	2.34	N	078340	500	64 억	1476280	N	N	14294	N	N
137	20241107	090602	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44400	-700	5	-1.55	298091600	6703	4.89	44650	45000	44100	58600	31600	45100	44471.37	11.59	-1601	47833	46466	45533	44166	43233	46000	43700	64	13500	500	33370	50	1	12737755	5656	14.35	0.46	12	0.05	3093.00	96852.00	55500	20231211	-20.00	34550	20240911	28.51	48700	-8.83	20240208	34550	28.51	20240911	55500	-20.00	20231211	34550	28.51	20240911	2.34	N	078340	500	64 억	1476280	N	N	14294	N	N
138	20241106	160605	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45100	-450	5	-0.99	6228642700	136779	96.51	45700	46900	44600	59200	31900	45550	45538.04	11.55	5746	47716	46632	45166	44082	42616	47175	44625	64	13650	500	33700	50	1	12737755	5745	14.58	0.47	12	1.07	3093.00	96852.00	55500	20231211	-18.74	34550	20240911	30.54	48700	-7.39	20240208	34550	30.54	20240911	55500	-18.74	20231211	34550	30.54	20240911	2.34	N	078340	500	64 억	1470680	N	N	14294	N	N
139	20241106	150623	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45000	-550	5	-1.21	6021105450	132175	93.26	45700	46900	44600	59200	31900	45550	45554.04	11.55	6318	47716	46632	45166	44082	42616	47175	44625	64	13650	500	33700	50	1	12737755	5732	14.55	0.46	12	1.04	3093.00	96852.00	55500	20231211	-18.92	34550	20240911	30.25	48700	-7.60	20240208	34550	30.25	20240911	55500	-18.92	20231211	34550	30.25	20240911	2.34	N	078340	500	64 억	1470680	N	N	305	N	N
140	20241106	140618	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44850	-700	5	-1.54	5187908700	113598	80.15	45700	46900	44800	59200	31900	45550	45669.04	11.55	4634	47716	46632	45166	44082	42616	47175	44625	64	13650	500	33700	50	1	12737755	5713	14.50	0.46	12	0.89	3093.00	96852.00	55500	20231211	-19.19	34550	20240911	29.81	48700	-7.91	20240208	34550	29.81	20240911	55500	-19.19	20231211	34550	29.81	20240911	2.34	N	078340	500	64 억	1470680	N	N	305	N	N
141	20241106	130625	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44950	-600	5	-1.32	4461401700	97462	68.77	45700	46900	44800	59200	31900	45550	45775.85	11.55	3336	47716	46632	45166	44082	42616	47175	44625	64	13650	500	33700	50	1	12737755	5726	14.53	0.46	12	0.77	3093.00	96852.00	55500	20231211	-19.01	34550	20240911	30.10	48700	-7.70	20240208	34550	30.10	20240911	55500	-19.01	20231211	34550	30.10	20240911	2.34	N	078340	500	64 억	1470680	N	N	305	N	N
142	20241106	120605	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45250	-300	5	-0.66	3353485150	72929	51.46	45700	46900	45150	59200	31900	45550	45982.99	11.55	-1833	47716	46632	45166	44082	42616	47175	44625	64	13650	500	33700	50	1	12737755	5764	14.63	0.47	12	0.57	3093.00	96852.00	55500	20231211	-18.47	34550	20240911	30.97	48700	-7.08	20240208	34550	30.97	20240911	55500	-18.47	20231211	34550	30.97	20240911	2.34	N	078340	500	64 억	1470680	N	N	305	N	N
143	20241106	110609	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45850	300	2	0.66	2504110250	54270	38.29	45700	46900	45400	59200	31900	45550	46141.92	11.55	-1237	47716	46632	45166	44082	42616	47175	44625	64	13650	500	33700	50	1	12737755	5840	14.82	0.47	12	0.43	3093.00	96852.00	55500	20231211	-17.39	34550	20240911	32.71	48700	-5.85	20240208	34550	32.71	20240911	55500	-17.39	20231211	34550	32.71	20240911	2.34	N	078340	500	64 억	1470680	N	N	305	N	N
144	20241106	100611	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45800	250	2	0.55	1978562850	42826	30.22	45700	46900	45400	59200	31900	45550	46200.34	11.55	350	47716	46632	45166	44082	42616	47175	44625	64	13650	500	33700	50	1	12737755	5834	14.81	0.47	12	0.34	3093.00	96852.00	55500	20231211	-17.48	34550	20240911	32.56	48700	-5.95	20240208	34550	32.56	20240911	55500	-17.48	20231211	34550	32.56	20240911	2.34	N	078340	500	64 억	1470680	N	N	305	N	N
145	20241106	090608	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45700	150	2	0.33	232727450	5095	3.60	45700	46000	45400	59200	31900	45550	45678.12	11.55	-1093	47716	46632	45166	44082	42616	47175	44625	64	13650	500	33700	50	1	12737755	5821	14.78	0.47	12	0.04	3093.00	96852.00	55500	20231211	-17.66	34550	20240911	32.27	48700	-6.16	20240208	34550	32.27	20240911	55500	-17.66	20231211	34550	32.27	20240911	2.34	N	078340	500	64 억	1470680	N	N	305	N	N
146	20241105	160551	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45550	1500	2	3.41	6445969550	141317	126.74	43900	46250	43700	57200	30850	44050	45613.56	11.47	12858	46083	45066	44383	43366	42683	44725	43025	64	13150	500	32590	50	1	12737755	5802	14.73	0.47	12	1.11	3093.00	96852.00	55500	20231211	-17.93	34550	20240911	31.84	48700	-6.47	20240208	34550	31.84	20240911	55500	-17.93	20231211	34550	31.84	20240911	2.29	N	078340	500	64 억	1460412	N	N	305	N	N
147	20241105	150602	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45500	1450	2	3.29	6278607700	137642	123.45	43900	46250	43700	57200	30850	44050	45615.49	11.47	13751	46083	45066	44383	43366	42683	44725	43025	64	13150	500	32590	50	1	12737755	5796	14.71	0.47	12	1.08	3093.00	96852.00	55500	20231211	-18.02	34550	20240911	31.69	48700	-6.57	20240208	34550	31.69	20240911	55500	-18.02	20231211	34550	31.69	20240911	2.29	N	078340	500	64 억	1460412	N	N	9186	N	N
148	20241105	140559	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45650	1600	2	3.63	5629922950	123401	110.67	43900	46250	43700	57200	30850	44050	45622.99	11.47	17387	46083	45066	44383	43366	42683	44725	43025	64	13150	500	32590	50	1	12737755	5815	14.76	0.47	12	0.97	3093.00	96852.00	55500	20231211	-17.75	34550	20240911	32.13	48700	-6.26	20240208	34550	32.13	20240911	55500	-17.75	20231211	34550	32.13	20240911	2.29	N	078340	500	64 억	1460412	N	N	9186	N	N
149	20241105	130601	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45750	1700	2	3.86	5050950800	110759	99.34	43900	46250	43700	57200	30850	44050	45603.07	11.47	23325	46083	45066	44383	43366	42683	44725	43025	64	13150	500	32590	50	1	12737755	5828	14.79	0.47	12	0.87	3093.00	96852.00	55500	20231211	-17.57	34550	20240911	32.42	48700	-6.06	20240208	34550	32.42	20240911	55500	-17.57	20231211	34550	32.42	20240911	2.29	N	078340	500	64 억	1460412	N	N	9186	N	N
150	20241105	120556	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46000	1950	2	4.43	4520218900	99190	88.96	43900	46250	43700	57200	30850	44050	45571.32	11.47	25699	46083	45066	44383	43366	42683	44725	43025	64	13150	500	32590	50	1	12737755	5859	14.87	0.47	12	0.78	3093.00	96852.00	55500	20231211	-17.12	34550	20240911	33.14	48700	-5.54	20240208	34550	33.14	20240911	55500	-17.12	20231211	34550	33.14	20240911	2.29	N	078340	500	64 억	1460412	N	N	9186	N	N
151	20241105	110548	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	46000	1950	2	4.43	3657764350	80462	72.16	43900	46150	43700	57200	30850	44050	45459.53	11.47	21605	46083	45066	44383	43366	42683	44725	43025	64	13150	500	32590	50	1	12737755	5859	14.87	0.47	12	0.63	3093.00	96852.00	55500	20231211	-17.12	34550	20240911	33.14	48700	-5.54	20240208	34550	33.14	20240911	55500	-17.12	20231211	34550	33.14	20240911	2.29	N	078340	500	64 억	1460412	N	N	9186	N	N
152	20241105	100557	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45600	1550	2	3.52	1954444950	43294	38.83	43900	45700	43700	57200	30850	44050	45143.55	11.47	8572	46083	45066	44383	43366	42683	44725	43025	64	13150	500	32590	50	1	12737755	5808	14.74	0.47	12	0.34	3093.00	96852.00	55500	20231211	-17.84	34550	20240911	31.98	48700	-6.37	20240208	34550	31.98	20240911	55500	-17.84	20231211	34550	31.98	20240911	2.29	N	078340	500	64 억	1460412	N	N	9186	N	N
153	20241105	090554	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43950	-100	5	-0.23	97908550	2219	1.99	43900	44450	43700	57200	30850	44050	44122.83	11.47	-509	46083	45066	44383	43366	42683	44725	43025	64	13150	500	32590	50	1	12737755	5598	14.21	0.45	12	0.02	3093.00	96852.00	55500	20231211	-20.81	34550	20240911	27.21	48700	-9.75	20240208	34550	27.21	20240911	55500	-20.81	20231211	34550	27.21	20240911	2.29	N	078340	500	64 억	1460412	N	N	9186	N	N
154	20241104	160551	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44050	-700	5	-1.56	4971646950	111422	69.24	44850	45400	43700	58100	31350	44750	44621.58	11.85	4059	46716	45732	43966	42982	41216	46225	43475	64	13350	500	33110	50	1	12737755	5611	14.24	0.45	12	0.87	3093.00	96852.00	55500	20231211	-20.63	34550	20240911	27.50	48700	-9.55	20240208	34550	27.50	20240911	55500	-20.63	20231211	34550	27.50	20240911	2.29	N	078340	500	64 억	1509686	N	N	9186	N	N
155	20241104	150600	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44200	-550	5	-1.23	4572187700	102341	63.60	44850	45400	44000	58100	31350	44750	44676.01	11.85	1474	46716	45732	43966	42982	41216	46225	43475	64	13350	500	33110	50	1	12737755	5630	14.29	0.46	12	0.80	3093.00	96852.00	55500	20231211	-20.36	34550	20240911	27.93	48700	-9.24	20240208	34550	27.93	20240911	55500	-20.36	20231211	34550	27.93	20240911	2.29	N	078340	500	64 억	1509686	N	N	32	N	N
156	20241104	140552	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44350	-400	5	-0.89	4101300850	91693	56.98	44850	45400	44200	58100	31350	44750	44728.61	11.85	724	46716	45732	43966	42982	41216	46225	43475	64	13350	500	33110	50	1	12737755	5649	14.34	0.46	12	0.72	3093.00	96852.00	55500	20231211	-20.09	34550	20240911	28.36	48700	-8.93	20240208	34550	28.36	20240911	55500	-20.09	20231211	34550	28.36	20240911	2.29	N	078340	500	64 억	1509686	N	N	32	N	N
157	20241104	130539	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44650	-100	5	-0.22	3572091200	79814	49.60	44850	45400	44200	58100	31350	44750	44755.20	11.85	2236	46716	45732	43966	42982	41216	46225	43475	64	13350	500	33110	50	1	12737755	5687	14.44	0.46	12	0.63	3093.00	96852.00	55500	20231211	-19.55	34550	20240911	29.23	48700	-8.32	20240208	34550	29.23	20240911	55500	-19.55	20231211	34550	29.23	20240911	2.29	N	078340	500	64 억	1509686	N	N	32	N	N
158	20241104	120544	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44750	0	3	0.00	3159755400	70597	43.87	44850	45400	44200	58100	31350	44750	44757.64	11.85	5127	46716	45732	43966	42982	41216	46225	43475	64	13350	500	33110	50	1	12737755	5700	14.47	0.46	12	0.55	3093.00	96852.00	55500	20231211	-19.37	34550	20240911	29.52	48700	-8.11	20240208	34550	29.52	20240911	55500	-19.37	20231211	34550	29.52	20240911	2.29	N	078340	500	64 억	1509686	N	N	32	N	N
159	20241104	110541	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44700	-50	5	-0.11	2668298950	59617	37.05	44850	45400	44200	58100	31350	44750	44757.35	11.85	5259	46716	45732	43966	42982	41216	46225	43475	64	13350	500	33110	50	1	12737755	5694	14.45	0.46	12	0.47	3093.00	96852.00	55500	20231211	-19.46	34550	20240911	29.38	48700	-8.21	20240208	34550	29.38	20240911	55500	-19.46	20231211	34550	29.38	20240911	2.29	N	078340	500	64 억	1509686	N	N	32	N	N
160	20241104	100534	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44550	-200	5	-0.45	1963391050	43835	27.24	44850	45400	44300	58100	31350	44750	44790.49	11.85	7022	46716	45732	43966	42982	41216	46225	43475	64	13350	500	33110	50	1	12737755	5675	14.40	0.46	12	0.34	3093.00	96852.00	55500	20231211	-19.73	34550	20240911	28.94	48700	-8.52	20240208	34550	28.94	20240911	55500	-19.73	20231211	34550	28.94	20240911	2.29	N	078340	500	64 억	1509686	N	N	32	N	N
161	20241104	090540	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	45000	250	2	0.56	393816300	8747	5.44	44850	45400	44300	58100	31350	44750	45023.01	11.85	-1121	46716	45732	43966	42982	41216	46225	43475	64	13350	500	33110	50	1	12737755	5732	14.55	0.46	12	0.07	3093.00	96852.00	55500	20231211	-18.92	34550	20240911	30.25	48700	-7.60	20240208	34550	30.25	20240911	55500	-18.92	20231211	34550	30.25	20240911	2.29	N	078340	500	64 억	1509686	N	N	32	N	N
162	20241101	160522	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44750	1300	2	2.99	7062656550	159976	139.37	42200	44950	42200	56400	30450	43450	44147.41	11.74	8113	44850	44150	43150	42450	41450	44500	42800	64	12950	500	32150	50	1	12737755	5700	14.47	0.46	12	1.26	3093.00	96852.00	55500	20231211	-19.37	34550	20240911	29.52	48700	-8.11	20240208	34550	29.52	20240911	55500	-19.37	20231211	34550	29.52	20240911	2.22	N	078340	500	64 억	1495767	N	N	32	N	N
163	20241101	150535	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44450	1000	2	2.30	6725191650	152414	132.78	42200	44950	42200	56400	30450	43450	44124.82	11.74	7682	44850	44150	43150	42450	41450	44500	42800	64	12950	500	32150	50	1	12737755	5662	14.37	0.46	12	1.20	3093.00	96852.00	55500	20231211	-19.91	34550	20240911	28.65	48700	-8.73	20240208	34550	28.65	20240911	55500	-19.91	20231211	34550	28.65	20240911	2.22	N	078340	500	64 억	1495767	N	N	528	N	N
164	20241101	140522	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44700	1250	2	2.88	5545076150	126013	109.78	42200	44950	42200	56400	30450	43450	44004.31	11.74	13626	44850	44150	43150	42450	41450	44500	42800	64	12950	500	32150	50	1	12737755	5694	14.45	0.46	12	0.99	3093.00	96852.00	55500	20231211	-19.46	34550	20240911	29.38	48700	-8.21	20240208	34550	29.38	20240911	55500	-19.46	20231211	34550	29.38	20240911	2.22	N	078340	500	64 억	1495767	N	N	528	N	N
165	20241101	130622	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44600	1150	2	2.65	4117284300	94129	82.01	42200	44650	42200	56400	30450	43450	43741.09	11.74	14696	44850	44150	43150	42450	41450	44500	42800	64	12950	500	32150	50	1	12737755	5681	14.42	0.46	12	0.74	3093.00	96852.00	55500	20231211	-19.64	34550	20240911	29.09	48700	-8.42	20240208	34550	29.09	20240911	55500	-19.64	20231211	34550	29.09	20240911	2.22	N	078340	500	64 억	1495767	N	N	528	N	N
166	20241101	120622	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	44150	700	2	1.61	2999626650	69008	60.12	42200	44550	42200	56400	30450	43450	43467.83	11.74	9072	44850	44150	43150	42450	41450	44500	42800	64	12950	500	32150	50	1	12737755	5624	14.27	0.46	12	0.54	3093.00	96852.00	55500	20231211	-20.45	34550	20240911	27.79	48700	-9.34	20240208	34550	27.79	20240911	55500	-20.45	20231211	34550	27.79	20240911	2.22	N	078340	500	64 억	1495767	N	N	528	N	N
167	20241101	110620	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43050	-400	5	-0.92	1329462450	30981	26.99	42200	43450	42200	56400	30450	43450	42910.95	11.74	11091	44850	44150	43150	42450	41450	44500	42800	64	12950	500	32150	50	1	12737755	5484	13.92	0.44	12	0.24	3093.00	96852.00	55500	20231211	-22.43	34550	20240911	24.60	48700	-11.60	20240208	34550	24.60	20240911	55500	-22.43	20231211	34550	24.60	20240911	2.22	N	078340	500	64 억	1495767	N	N	528	N	N
168	20241101	100622	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42650	-800	5	-1.84	855282100	19912	17.35	42200	43450	42200	56400	30450	43450	42951.32	11.74	6564	44850	44150	43150	42450	41450	44500	42800	64	12950	500	32150	50	1	12737755	5433	13.79	0.44	12	0.16	3093.00	96852.00	55500	20231211	-23.15	34550	20240911	23.44	48700	-12.42	20240208	34550	23.44	20240911	55500	-23.15	20231211	34550	23.44	20240911	2.22	N	078340	500	64 억	1495767	N	N	528	N	N
169	20241101	090620	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43050	-400	5	-0.92	175461950	4132	3.60	42200	43050	42200	56400	30450	43450	42446.93	11.74	1607	44850	44150	43150	42450	41450	44500	42800	64	12950	500	32150	50	1	12737755	5484	13.92	0.44	12	0.03	3093.00	96852.00	55500	20231211	-22.43	34550	20240911	24.60	48700	-11.60	20240208	34550	24.60	20240911	55500	-22.43	20231211	34550	24.60	20240911	2.22	N	078340	500	64 억	1495767	N	N	528	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History