KissMeData/215000/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161041	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	72000	-1100	5	-1.50	1860142400	25820	38.95	73500	73500	71400	95000	51200	73100	72042.72	20.35	-1508	75566	74332	72166	70932	68766	74950	71550	31	21900	500	54090	100	1	6275415	4518	5.68	1.03	12	0.41	12670.00	69712.00	95100	20231122	-24.29	63000	20241113	14.29	91500	-21.31	20240102	63000	14.29	20241113	94000	-23.40	20231219	63000	14.29	20241113	0.81	N	215000	500	31 억	1276970	N	N	11	N	N
3	20241129	151058	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	71900	-1200	5	-1.64	1614858400	22411	33.81	73500	73500	71400	95000	51200	73100	72056.51	20.35	-1674	75566	74332	72166	70932	68766	74950	71550	31	21900	500	54090	100	1	6275415	4512	5.67	1.03	12	0.36	12670.00	69712.00	95100	20231122	-24.40	63000	20241113	14.13	91500	-21.42	20240102	63000	14.13	20241113	94000	-23.51	20231219	63000	14.13	20241113	0.81	N	215000	500	31 억	1276970	N	N	90	N	N
4	20241129	141100	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	71800	-1300	5	-1.78	1483136700	20574	31.04	73500	73500	71400	95000	51200	73100	72087.91	20.35	-1912	75566	74332	72166	70932	68766	74950	71550	31	21900	500	54090	100	1	6275415	4506	5.67	1.03	12	0.33	12670.00	69712.00	95100	20231122	-24.50	63000	20241113	13.97	91500	-21.53	20240102	63000	13.97	20241113	94000	-23.62	20231219	63000	13.97	20241113	0.81	N	215000	500	31 억	1276970	N	N	90	N	N
5	20241129	131056	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	71700	-1400	5	-1.92	1223115300	16959	25.58	73500	73500	71400	95000	51200	73100	72121.90	20.35	-1829	75566	74332	72166	70932	68766	74950	71550	31	21900	500	54090	100	1	6275415	4499	5.66	1.03	12	0.27	12670.00	69712.00	95100	20231122	-24.61	63000	20241113	13.81	91500	-21.64	20240102	63000	13.81	20241113	94000	-23.72	20231219	63000	13.81	20241113	0.81	N	215000	500	31 억	1276970	N	N	90	N	N
6	20241129	121057	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	71400	-1700	5	-2.33	1139212000	15786	23.81	73500	73500	71400	95000	51200	73100	72165.97	20.35	-1809	75566	74332	72166	70932	68766	74950	71550	31	21900	500	54090	100	1	6275415	4481	5.64	1.02	12	0.25	12670.00	69712.00	95100	20231122	-24.92	63000	20241113	13.33	91500	-21.97	20240102	63000	13.33	20241113	94000	-24.04	20231219	63000	13.33	20241113	0.81	N	215000	500	31 억	1276970	N	N	90	N	N
7	20241129	111100	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	71900	-1200	5	-1.64	893725500	12361	18.65	73500	73500	71700	95000	51200	73100	72302.04	20.35	-355	75566	74332	72166	70932	68766	74950	71550	31	21900	500	54090	100	1	6275415	4512	5.67	1.03	12	0.20	12670.00	69712.00	95100	20231122	-24.40	63000	20241113	14.13	91500	-21.42	20240102	63000	14.13	20241113	94000	-23.51	20231219	63000	14.13	20241113	0.81	N	215000	500	31 억	1276970	N	N	90	N	N
8	20241129	101053	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	71800	-1300	5	-1.78	825283200	11409	17.21	73500	73500	71700	95000	51200	73100	72336.16	20.35	-361	75566	74332	72166	70932	68766	74950	71550	31	21900	500	54090	100	1	6275415	4506	5.67	1.03	12	0.18	12670.00	69712.00	95100	20231122	-24.50	63000	20241113	13.97	91500	-21.53	20240102	63000	13.97	20241113	94000	-23.62	20231219	63000	13.97	20241113	0.81	N	215000	500	31 억	1276970	N	N	90	N	N
9	20241129	091057	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	72400	-700	5	-0.96	292823500	4010	6.05	73500	73500	72100	95000	51200	73100	73023.32	20.35	-1663	75566	74332	72166	70932	68766	74950	71550	31	21900	500	54090	100	1	6275415	4543	5.71	1.04	12	0.06	12670.00	69712.00	95100	20231122	-23.87	63000	20241113	14.92	91500	-20.87	20240102	63000	14.92	20241113	94000	-22.98	20231219	63000	14.92	20241113	0.81	N	215000	500	31 억	1276970	N	N	90	N	N
10	20241128	161043	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	73100	3100	2	4.43	4777806900	66002	330.42	70600	73400	70000	91000	49000	70000	72387.87	20.04	10980	71066	70532	69866	69332	68666	70800	69600	31	21000	500	51800	100	1	6275415	4587	5.77	1.05	12	1.05	12670.00	69712.00	95300	20231121	-23.29	63000	20241113	16.03	91500	-20.11	20240102	63000	16.03	20241113	94000	-22.23	20231219	63000	16.03	20241113	0.80	N	215000	500	31 억	1257601	N	N	90	N	N
11	20241128	151102	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	73300	3300	2	4.71	4574353800	63219	316.49	70600	73400	70000	91000	49000	70000	72357.26	20.04	10901	71066	70532	69866	69332	68666	70800	69600	31	21000	500	51800	100	1	6275415	4600	5.79	1.05	12	1.01	12670.00	69712.00	95300	20231121	-23.08	63000	20241113	16.35	91500	-19.89	20240102	63000	16.35	20241113	94000	-22.02	20231219	63000	16.35	20241113	0.80	N	215000	500	31 억	1257601	N	N	29	N	N
12	20241128	141100	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	73300	3300	2	4.71	3943310500	54605	273.37	70600	73400	70000	91000	49000	70000	72215.19	20.04	10389	71066	70532	69866	69332	68666	70800	69600	31	21000	500	51800	100	1	6275415	4600	5.79	1.05	12	0.87	12670.00	69712.00	95300	20231121	-23.08	63000	20241113	16.35	91500	-19.89	20240102	63000	16.35	20241113	94000	-22.02	20231219	63000	16.35	20241113	0.80	N	215000	500	31 억	1257601	N	N	29	N	N
13	20241128	131058	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	73000	3000	2	4.29	3228656800	44828	224.42	70600	73100	70000	91000	49000	70000	72023.22	20.04	8607	71066	70532	69866	69332	68666	70800	69600	31	21000	500	51800	100	1	6275415	4581	5.76	1.05	12	0.71	12670.00	69712.00	95300	20231121	-23.40	63000	20241113	15.87	91500	-20.22	20240102	63000	15.87	20241113	94000	-22.34	20231219	63000	15.87	20241113	0.80	N	215000	500	31 억	1257601	N	N	29	N	N
14	20241128	121100	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	71900	1900	2	2.71	2158501400	30095	150.66	70600	72500	70000	91000	49000	70000	71722.92	20.04	3076	71066	70532	69866	69332	68666	70800	69600	31	21000	500	51800	100	1	6275415	4512	5.67	1.03	12	0.48	12670.00	69712.00	95300	20231121	-24.55	63000	20241113	14.13	91500	-21.42	20240102	63000	14.13	20241113	94000	-23.51	20231219	63000	14.13	20241113	0.80	N	215000	500	31 억	1257601	N	N	29	N	N
15	20241128	111103	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	72100	2100	2	3.00	1819651000	25384	127.08	70600	72500	70000	91000	49000	70000	71684.96	20.04	3699	71066	70532	69866	69332	68666	70800	69600	31	21000	500	51800	100	1	6275415	4525	5.69	1.03	12	0.40	12670.00	69712.00	95300	20231121	-24.34	63000	20241113	14.44	91500	-21.20	20240102	63000	14.44	20241113	94000	-23.30	20231219	63000	14.44	20241113	0.80	N	215000	500	31 억	1257601	N	N	29	N	N
16	20241128	101100	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	72200	2200	2	3.14	1366464200	19101	95.62	70600	72300	70000	91000	49000	70000	71538.88	20.04	4372	71066	70532	69866	69332	68666	70800	69600	31	21000	500	51800	100	1	6275415	4531	5.70	1.04	12	0.30	12670.00	69712.00	95300	20231121	-24.24	63000	20241113	14.60	91500	-21.09	20240102	63000	14.60	20241113	94000	-23.19	20231219	63000	14.60	20241113	0.80	N	215000	500	31 억	1257601	N	N	29	N	N
17	20241128	091056	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	71100	1100	2	1.57	201514900	2850	14.27	70600	71100	70000	91000	49000	70000	70706.98	20.04	1262	71066	70532	69866	69332	68666	70800	69600	31	21000	500	51800	100	1	6275415	4462	5.61	1.02	12	0.05	12670.00	69712.00	95300	20231121	-25.39	63000	20241113	12.86	91500	-22.30	20240102	63000	12.86	20241113	94000	-24.36	20231219	63000	12.86	20241113	0.80	N	215000	500	31 억	1257601	N	N	29	N	N
18	20241127	161031	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	70000	600	2	0.86	1392787600	19938	157.44	69500	70400	69200	90200	48600	69400	69855.11	20.03	-161	70666	70032	68866	68232	67066	70350	68550	31	20800	500	51350	100	1	6275415	4393	5.52	1.00	12	0.32	12670.00	69712.00	95300	20231121	-26.55	63000	20241113	11.11	91500	-23.50	20240102	63000	11.11	20241113	94000	-25.53	20231219	63000	11.11	20241113	0.79	N	215000	500	31 억	1257244	N	N	29	N	N
19	20241127	151052	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	69700	300	2	0.43	1216442600	17410	137.48	69500	70400	69200	90200	48600	69400	69870.34	20.03	-384	70666	70032	68866	68232	67066	70350	68550	31	20800	500	51350	100	1	6275415	4374	5.50	1.00	12	0.28	12670.00	69712.00	95300	20231121	-26.86	63000	20241113	10.63	91500	-23.83	20240102	63000	10.63	20241113	94000	-25.85	20231219	63000	10.63	20241113	0.79	N	215000	500	31 억	1257244	N	N	34	N	N
20	20241127	141048	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	70000	600	2	0.86	908580600	13003	102.68	69500	70400	69200	90200	48600	69400	69874.69	20.03	547	70666	70032	68866	68232	67066	70350	68550	31	20800	500	51350	100	1	6275415	4393	5.52	1.00	12	0.21	12670.00	69712.00	95300	20231121	-26.55	63000	20241113	11.11	91500	-23.50	20240102	63000	11.11	20241113	94000	-25.53	20231219	63000	11.11	20241113	0.79	N	215000	500	31 억	1257244	N	N	34	N	N
21	20241127	131045	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	70000	600	2	0.86	735202000	10526	83.12	69500	70400	69200	90200	48600	69400	69846.29	20.03	281	70666	70032	68866	68232	67066	70350	68550	31	20800	500	51350	100	1	6275415	4393	5.52	1.00	12	0.17	12670.00	69712.00	95300	20231121	-26.55	63000	20241113	11.11	91500	-23.50	20240102	63000	11.11	20241113	94000	-25.53	20231219	63000	11.11	20241113	0.79	N	215000	500	31 억	1257244	N	N	34	N	N
22	20241127	121054	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	69900	500	2	0.72	610894300	8749	69.09	69500	70400	69200	90200	48600	69400	69824.47	20.03	-24	70666	70032	68866	68232	67066	70350	68550	31	20800	500	51350	100	1	6275415	4387	5.52	1.00	12	0.14	12670.00	69712.00	95300	20231121	-26.65	63000	20241113	10.95	91500	-23.61	20240102	63000	10.95	20241113	94000	-25.64	20231219	63000	10.95	20241113	0.79	N	215000	500	31 억	1257244	N	N	34	N	N
23	20241127	111050	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	69800	400	2	0.58	301054400	4330	34.19	69500	70000	69200	90200	48600	69400	69527.58	20.03	410	70666	70032	68866	68232	67066	70350	68550	31	20800	500	51350	100	1	6275415	4380	5.51	1.00	12	0.07	12670.00	69712.00	95300	20231121	-26.76	63000	20241113	10.79	91500	-23.72	20240102	63000	10.79	20241113	94000	-25.74	20231219	63000	10.79	20241113	0.79	N	215000	500	31 억	1257244	N	N	34	N	N
24	20241127	101051	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	69400	0	3	0.00	152412400	2198	17.36	69500	69500	69200	90200	48600	69400	69341.40	20.03	476	70666	70032	68866	68232	67066	70350	68550	31	20800	500	51350	100	1	6275415	4355	5.48	1.00	12	0.04	12670.00	69712.00	95300	20231121	-27.18	63000	20241113	10.16	91500	-24.15	20240102	63000	10.16	20241113	94000	-26.17	20231219	63000	10.16	20241113	0.79	N	215000	500	31 억	1257244	N	N	34	N	N
25	20241127	091049	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	69300	-100	5	-0.14	35904500	518	4.09	69500	69500	69200	90200	48600	69400	69313.71	20.03	53	70666	70032	68866	68232	67066	70350	68550	31	20800	500	51350	100	1	6275415	4349	5.47	0.99	12	0.01	12670.00	69712.00	95300	20231121	-27.28	63000	20241113	10.00	91500	-24.26	20240102	63000	10.00	20241113	94000	-26.28	20231219	63000	10.00	20241113	0.79	N	215000	500	31 억	1257244	N	N	34	N	N
26	20241126	161032	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	69400	1100	2	1.61	870486600	12645	141.54	67700	69500	67700	88700	47900	68300	68839.89	19.95	5000	69166	68732	68366	67932	67566	68550	67750	31	20400	500	50540	100	1	6275415	4355	5.48	1.00	12	0.20	12670.00	69712.00	95300	20231121	-27.18	63000	20241113	10.16	91500	-24.15	20240102	63000	10.16	20241113	94000	-26.17	20231219	63000	10.16	20241113	0.79	N	215000	500	31 억	1251909	N	N	34	N	N
27	20241126	151043	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	69400	1100	2	1.61	740833100	10775	120.61	67700	69500	67700	88700	47900	68300	68754.81	19.95	4689	69166	68732	68366	67932	67566	68550	67750	31	20400	500	50540	100	1	6275415	4355	5.48	1.00	12	0.17	12670.00	69712.00	95300	20231121	-27.18	63000	20241113	10.16	91500	-24.15	20240102	63000	10.16	20241113	94000	-26.17	20231219	63000	10.16	20241113	0.79	N	215000	500	31 억	1251909	N	N	73	N	N
28	20241126	141044	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68700	400	2	0.59	409278100	5971	66.83	67700	68900	67700	88700	47900	68300	68544.31	19.95	1838	69166	68732	68366	67932	67566	68550	67750	31	20400	500	50540	100	1	6275415	4311	5.42	0.99	12	0.10	12670.00	69712.00	95300	20231121	-27.91	63000	20241113	9.05	91500	-24.92	20240102	63000	9.05	20241113	94000	-26.91	20231219	63000	9.05	20241113	0.79	N	215000	500	31 억	1251909	N	N	73	N	N
29	20241126	131040	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68800	500	2	0.73	368833000	5382	60.24	67700	68900	67700	88700	47900	68300	68530.84	19.95	1816	69166	68732	68366	67932	67566	68550	67750	31	20400	500	50540	100	1	6275415	4317	5.43	0.99	12	0.09	12670.00	69712.00	95300	20231121	-27.81	63000	20241113	9.21	91500	-24.81	20240102	63000	9.21	20241113	94000	-26.81	20231219	63000	9.21	20241113	0.79	N	215000	500	31 억	1251909	N	N	73	N	N
30	20241126	121046	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68600	300	2	0.44	293105100	4278	47.88	67700	68900	67700	88700	47900	68300	68514.52	19.95	1326	69166	68732	68366	67932	67566	68550	67750	31	20400	500	50540	100	1	6275415	4305	5.41	0.98	12	0.07	12670.00	69712.00	95300	20231121	-28.02	63000	20241113	8.89	91500	-25.03	20240102	63000	8.89	20241113	94000	-27.02	20231219	63000	8.89	20241113	0.79	N	215000	500	31 억	1251909	N	N	73	N	N
31	20241126	111050	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68700	400	2	0.59	247744900	3617	40.49	67700	68900	67700	88700	47900	68300	68494.58	19.95	1300	69166	68732	68366	67932	67566	68550	67750	31	20400	500	50540	100	1	6275415	4311	5.42	0.99	12	0.06	12670.00	69712.00	95300	20231121	-27.91	63000	20241113	9.05	91500	-24.92	20240102	63000	9.05	20241113	94000	-26.91	20231219	63000	9.05	20241113	0.79	N	215000	500	31 억	1251909	N	N	73	N	N
32	20241126	101057	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68400	100	2	0.15	84451700	1239	13.87	67700	68500	67700	88700	47900	68300	68161.18	19.95	346	69166	68732	68366	67932	67566	68550	67750	31	20400	500	50540	100	1	6275415	4292	5.40	0.98	12	0.02	12670.00	69712.00	95300	20231121	-28.23	63000	20241113	8.57	91500	-25.25	20240102	63000	8.57	20241113	94000	-27.23	20231219	63000	8.57	20241113	0.79	N	215000	500	31 억	1251909	N	N	73	N	N
33	20241126	091048	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68300	0	3	0.00	19146500	282	3.16	67700	68500	67700	88700	47900	68300	67895.39	19.95	-7	69166	68732	68366	67932	67566	68550	67750	31	20400	500	50540	100	1	6275415	4286	5.39	0.98	12	0.00	12670.00	69712.00	95300	20231121	-28.33	63000	20241113	8.41	91500	-25.36	20240102	63000	8.41	20241113	94000	-27.34	20231219	63000	8.41	20241113	0.79	N	215000	500	31 억	1251909	N	N	73	N	N
34	20241125	161020	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68300	-200	5	-0.29	603134300	8816	96.22	68500	68800	68000	89000	48000	68500	68413.63	19.96	250	69300	68900	68500	68100	67700	69100	68300	31	20500	500	50690	100	1	6275415	4286	5.39	0.98	12	0.14	12670.00	69712.00	95300	20231121	-28.33	63000	20241113	8.41	91500	-25.36	20240102	63000	8.41	20241113	94000	-27.34	20231219	63000	8.41	20241113	0.80	N	215000	500	31 억	1252631	N	N	73	N	N
35	20241125	151041	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68300	-200	5	-0.29	548984100	8023	87.57	68500	68800	68000	89000	48000	68500	68426.29	19.96	169	69300	68900	68500	68100	67700	69100	68300	31	20500	500	50690	100	1	6275415	4286	5.39	0.98	12	0.13	12670.00	69712.00	95300	20231121	-28.33	63000	20241113	8.41	91500	-25.36	20240102	63000	8.41	20241113	94000	-27.34	20231219	63000	8.41	20241113	0.80	N	215000	500	31 억	1252631	N	N	8	N	N
36	20241125	141038	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68300	-200	5	-0.29	451337200	6594	71.97	68500	68800	68000	89000	48000	68500	68446.65	19.96	267	69300	68900	68500	68100	67700	69100	68300	31	20500	500	50690	100	1	6275415	4286	5.39	0.98	12	0.11	12670.00	69712.00	95300	20231121	-28.33	63000	20241113	8.41	91500	-25.36	20240102	63000	8.41	20241113	94000	-27.34	20231219	63000	8.41	20241113	0.80	N	215000	500	31 억	1252631	N	N	8	N	N
37	20241125	131031	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68600	100	2	0.15	400653300	5852	63.87	68500	68800	68000	89000	48000	68500	68464.34	19.96	255	69300	68900	68500	68100	67700	69100	68300	31	20500	500	50690	100	1	6275415	4305	5.41	0.98	12	0.09	12670.00	69712.00	95300	20231121	-28.02	63000	20241113	8.89	91500	-25.03	20240102	63000	8.89	20241113	94000	-27.02	20231219	63000	8.89	20241113	0.80	N	215000	500	31 억	1252631	N	N	8	N	N
38	20241125	121042	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68600	100	2	0.15	293880800	4295	46.88	68500	68800	68000	89000	48000	68500	68423.93	19.96	109	69300	68900	68500	68100	67700	69100	68300	31	20500	500	50690	100	1	6275415	4305	5.41	0.98	12	0.07	12670.00	69712.00	95300	20231121	-28.02	63000	20241113	8.89	91500	-25.03	20240102	63000	8.89	20241113	94000	-27.02	20231219	63000	8.89	20241113	0.80	N	215000	500	31 억	1252631	N	N	8	N	N
39	20241125	111036	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68500	0	3	0.00	196032600	2869	31.31	68500	68500	68000	89000	48000	68500	68327.85	19.96	-86	69300	68900	68500	68100	67700	69100	68300	31	20500	500	50690	100	1	6275415	4299	5.41	0.98	12	0.05	12670.00	69712.00	95300	20231121	-28.12	63000	20241113	8.73	91500	-25.14	20240102	63000	8.73	20241113	94000	-27.13	20231219	63000	8.73	20241113	0.80	N	215000	500	31 억	1252631	N	N	8	N	N
40	20241125	101023	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68400	-100	5	-0.15	109987300	1611	17.58	68500	68500	68000	89000	48000	68500	68272.69	19.96	-34	69300	68900	68500	68100	67700	69100	68300	31	20500	500	50690	100	1	6275415	4292	5.40	0.98	12	0.03	12670.00	69712.00	95300	20231121	-28.23	63000	20241113	8.57	91500	-25.25	20240102	63000	8.57	20241113	94000	-27.23	20231219	63000	8.57	20241113	0.80	N	215000	500	31 억	1252631	N	N	8	N	N
41	20241125	091025	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68500	0	3	0.00	23664200	346	3.78	68500	68500	68100	89000	48000	68500	68393.64	19.96	9	69300	68900	68500	68100	67700	69100	68300	31	20500	500	50690	100	1	6275415	4299	5.41	0.98	12	0.01	12670.00	69712.00	95300	20231121	-28.12	63000	20241113	8.73	91500	-25.14	20240102	63000	8.73	20241113	94000	-27.13	20231219	63000	8.73	20241113	0.80	N	215000	500	31 억	1252631	N	N	8	N	N
42	20241122	160927	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68500	0	3	0.00	625567800	9130	54.16	68100	68900	68100	89000	48000	68500	68517.84	19.96	1363	69166	68832	68166	67832	67166	69000	68000	31	20500	500	50690	100	1	6275415	4299	5.41	0.98	12	0.15	12670.00	69712.00	95300	20231121	-28.12	63000	20241113	8.73	91500	-25.14	20240102	63000	8.73	20241113	95100	-27.97	20231122	63000	8.73	20241113	0.79	N	215000	500	31 억	1252454	N	N	8	N	N
43	20241122	150941	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68400	-100	5	-0.15	571070500	8333	49.43	68100	68900	68100	89000	48000	68500	68531.20	19.96	1679	69166	68832	68166	67832	67166	69000	68000	31	20500	500	50690	100	1	6275415	4292	5.40	0.98	12	0.13	12670.00	69712.00	95300	20231121	-28.23	63000	20241113	8.57	91500	-25.25	20240102	63000	8.57	20241113	95100	-28.08	20231122	63000	8.57	20241113	0.79	N	215000	500	31 억	1252454	N	N	8	N	N
44	20241122	140942	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68600	100	2	0.15	501361600	7314	43.38	68100	68900	68100	89000	48000	68500	68548.21	19.96	1691	69166	68832	68166	67832	67166	69000	68000	31	20500	500	50690	100	1	6275415	4305	5.41	0.98	12	0.12	12670.00	69712.00	95300	20231121	-28.02	63000	20241113	8.89	91500	-25.03	20240102	63000	8.89	20241113	95100	-27.87	20231122	63000	8.89	20241113	0.79	N	215000	500	31 억	1252454	N	N	8	N	N
45	20241122	130937	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68400	-100	5	-0.15	403408600	5882	34.89	68100	68900	68100	89000	48000	68500	68583.58	19.96	1486	69166	68832	68166	67832	67166	69000	68000	31	20500	500	50690	100	1	6275415	4292	5.40	0.98	12	0.09	12670.00	69712.00	95300	20231121	-28.23	63000	20241113	8.57	91500	-25.25	20240102	63000	8.57	20241113	95100	-28.08	20231122	63000	8.57	20241113	0.79	N	215000	500	31 억	1252454	N	N	8	N	N
46	20241122	120943	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68400	-100	5	-0.15	341632600	4979	29.53	68100	68900	68100	89000	48000	68500	68614.70	19.96	1257	69166	68832	68166	67832	67166	69000	68000	31	20500	500	50690	100	1	6275415	4292	5.40	0.98	12	0.08	12670.00	69712.00	95300	20231121	-28.23	63000	20241113	8.57	91500	-25.25	20240102	63000	8.57	20241113	95100	-28.08	20231122	63000	8.57	20241113	0.79	N	215000	500	31 억	1252454	N	N	8	N	N
47	20241122	110934	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68600	100	2	0.15	289960400	4224	25.05	68100	68900	68100	89000	48000	68500	68645.93	19.96	963	69166	68832	68166	67832	67166	69000	68000	31	20500	500	50690	100	1	6275415	4305	5.41	0.98	12	0.07	12670.00	69712.00	95300	20231121	-28.02	63000	20241113	8.89	91500	-25.03	20240102	63000	8.89	20241113	95100	-27.87	20231122	63000	8.89	20241113	0.79	N	215000	500	31 억	1252454	N	N	8	N	N
48	20241122	100952	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68600	100	2	0.15	178929300	2606	15.46	68100	68900	68100	89000	48000	68500	68660.51	19.96	922	69166	68832	68166	67832	67166	69000	68000	31	20500	500	50690	100	1	6275415	4305	5.41	0.98	12	0.04	12670.00	69712.00	95300	20231121	-28.02	63000	20241113	8.89	91500	-25.03	20240102	63000	8.89	20241113	95100	-27.87	20231122	63000	8.89	20241113	0.79	N	215000	500	31 억	1252454	N	N	8	N	N
49	20241122	090944	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68500	0	3	0.00	18957000	277	1.64	68100	68700	68100	89000	48000	68500	68436.82	19.96	132	69166	68832	68166	67832	67166	69000	68000	31	20500	500	50690	100	1	6275415	4299	5.41	0.98	12	0.00	12670.00	69712.00	95300	20231121	-28.12	63000	20241113	8.73	91500	-25.14	20240102	63000	8.73	20241113	95100	-27.97	20231122	63000	8.73	20241113	0.79	N	215000	500	31 억	1252454	N	N	8	N	N
50	20241121	160935	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68500	600	2	0.88	1148792600	16856	228.52	68300	68500	67500	88200	47600	67900	68153.31	19.88	6554	68966	68432	67766	67232	66566	68700	67500	31	20300	500	50240	100	1	6275415	4299	5.41	0.98	12	0.27	12670.00	69712.00	95300	20231121	-28.12	63000	20241113	8.73	91500	-25.14	20240102	63000	8.73	20241113	95300	-28.12	20231121	63000	8.73	20241113	0.79	N	215000	500	31 억	1247359	N	N	8	N	N
51	20241121	150953	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68200	300	2	0.44	1111651100	16313	221.16	68300	68500	67500	88200	47600	67900	68145.11	19.88	6579	68966	68432	67766	67232	66566	68700	67500	31	20300	500	50240	100	1	6275415	4280	5.38	0.98	12	0.26	12670.00	69712.00	95300	20231121	-28.44	63000	20241113	8.25	91500	-25.46	20240102	63000	8.25	20241113	95300	-28.44	20231121	63000	8.25	20241113	0.79	N	215000	500	31 억	1247359	N	N	80	N	N
52	20241121	140951	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68200	300	2	0.44	807025600	11855	160.72	68300	68400	67500	88200	47600	67900	68074.70	19.88	5602	68966	68432	67766	67232	66566	68700	67500	31	20300	500	50240	100	1	6275415	4280	5.38	0.98	12	0.19	12670.00	69712.00	95300	20231121	-28.44	63000	20241113	8.25	91500	-25.46	20240102	63000	8.25	20241113	95300	-28.44	20231121	63000	8.25	20241113	0.79	N	215000	500	31 억	1247359	N	N	80	N	N
53	20241121	130944	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68300	400	2	0.59	730618900	10735	145.54	68300	68400	67500	88200	47600	67900	68059.52	19.88	5197	68966	68432	67766	67232	66566	68700	67500	31	20300	500	50240	100	1	6275415	4286	5.39	0.98	12	0.17	12670.00	69712.00	95300	20231121	-28.33	63000	20241113	8.41	91500	-25.36	20240102	63000	8.41	20241113	95300	-28.33	20231121	63000	8.41	20241113	0.79	N	215000	500	31 억	1247359	N	N	80	N	N
54	20241121	120945	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68300	400	2	0.59	657390200	9662	130.99	68300	68400	67500	88200	47600	67900	68038.73	19.88	5123	68966	68432	67766	67232	66566	68700	67500	31	20300	500	50240	100	1	6275415	4286	5.39	0.98	12	0.15	12670.00	69712.00	95300	20231121	-28.33	63000	20241113	8.41	91500	-25.36	20240102	63000	8.41	20241113	95300	-28.33	20231121	63000	8.41	20241113	0.79	N	215000	500	31 억	1247359	N	N	80	N	N
55	20241121	110947	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68000	100	2	0.15	330204400	4857	65.85	68300	68300	67500	88200	47600	67900	67985.26	19.88	1216	68966	68432	67766	67232	66566	68700	67500	31	20300	500	50240	100	1	6275415	4267	5.37	0.98	12	0.08	12670.00	69712.00	95300	20231121	-28.65	63000	20241113	7.94	91500	-25.68	20240102	63000	7.94	20241113	95300	-28.65	20231121	63000	7.94	20241113	0.79	N	215000	500	31 억	1247359	N	N	80	N	N
56	20241121	100948	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68200	300	2	0.44	246166000	3619	49.06	68300	68300	67500	88200	47600	67900	68020.45	19.88	1003	68966	68432	67766	67232	66566	68700	67500	31	20300	500	50240	100	1	6275415	4280	5.38	0.98	12	0.06	12670.00	69712.00	95300	20231121	-28.44	63000	20241113	8.25	91500	-25.46	20240102	63000	8.25	20241113	95300	-28.44	20231121	63000	8.25	20241113	0.79	N	215000	500	31 억	1247359	N	N	80	N	N
57	20241121	090950	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67700	-200	5	-0.29	25393800	375	5.08	68300	68300	67500	88200	47600	67900	67716.80	19.88	143	68966	68432	67766	67232	66566	68700	67500	31	20300	500	50240	100	1	6275415	4248	5.34	0.97	12	0.01	12670.00	69712.00	95300	20231121	-28.96	63000	20241113	7.46	91500	-26.01	20240102	63000	7.46	20241113	95300	-28.96	20231121	63000	7.46	20241113	0.79	N	215000	500	31 억	1247359	N	N	80	N	N
58	20241120	160940	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67900	400	2	0.59	498604600	7363	93.00	67100	68300	67100	87700	47300	67500	67717.59	19.88	-691	68233	67866	67333	66966	66433	68050	67150	31	20200	500	49950	100	1	6275415	4261	5.36	0.97	12	0.12	12670.00	69712.00	95300	20231121	-28.75	63000	20241113	7.78	91500	-25.79	20240102	63000	7.78	20241113	95300	-28.75	20231121	63000	7.78	20241113	0.79	N	215000	500	31 억	1247583	N	N	79	N	N
59	20241120	150953	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67700	200	2	0.30	456574500	6743	85.17	67100	68300	67100	87700	47300	67500	67710.89	19.88	-626	68233	67866	67333	66966	66433	68050	67150	31	20200	500	49950	100	1	6275415	4248	5.34	0.97	12	0.11	12670.00	69712.00	95300	20231121	-28.96	63000	20241113	7.46	91500	-26.01	20240102	63000	7.46	20241113	95300	-28.96	20231121	63000	7.46	20241113	0.79	N	215000	500	31 억	1247583	N	N	62	N	N
60	20241120	140955	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67700	200	2	0.30	333961700	4933	62.31	67100	68300	67100	87700	47300	67500	67699.51	19.88	-309	68233	67866	67333	66966	66433	68050	67150	31	20200	500	49950	100	1	6275415	4248	5.34	0.97	12	0.08	12670.00	69712.00	95300	20231121	-28.96	63000	20241113	7.46	91500	-26.01	20240102	63000	7.46	20241113	95300	-28.96	20231121	63000	7.46	20241113	0.79	N	215000	500	31 억	1247583	N	N	62	N	N
61	20241120	130957	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67800	300	2	0.44	294574900	4351	54.96	67100	68300	67100	87700	47300	67500	67702.80	19.88	-64	68233	67866	67333	66966	66433	68050	67150	31	20200	500	49950	100	1	6275415	4255	5.35	0.97	12	0.07	12670.00	69712.00	95300	20231121	-28.86	63000	20241113	7.62	91500	-25.90	20240102	63000	7.62	20241113	95300	-28.86	20231121	63000	7.62	20241113	0.79	N	215000	500	31 억	1247583	N	N	62	N	N
62	20241120	120955	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67500	0	3	0.00	259538000	3833	48.41	67100	68300	67100	87700	47300	67500	67711.45	19.88	2	68233	67866	67333	66966	66433	68050	67150	31	20200	500	49950	100	1	6275415	4236	5.33	0.97	12	0.06	12670.00	69712.00	95300	20231121	-29.17	63000	20241113	7.14	91500	-26.23	20240102	63000	7.14	20241113	95300	-29.17	20231121	63000	7.14	20241113	0.79	N	215000	500	31 억	1247583	N	N	62	N	N
63	20241120	110957	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67700	200	2	0.30	248260100	3666	46.31	67100	68300	67100	87700	47300	67500	67719.61	19.88	19	68233	67866	67333	66966	66433	68050	67150	31	20200	500	49950	100	1	6275415	4248	5.34	0.97	12	0.06	12670.00	69712.00	95300	20231121	-28.96	63000	20241113	7.46	91500	-26.01	20240102	63000	7.46	20241113	95300	-28.96	20231121	63000	7.46	20241113	0.79	N	215000	500	31 억	1247583	N	N	62	N	N
64	20241120	100954	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68100	600	2	0.89	190341300	2812	35.52	67100	68300	67100	87700	47300	67500	67688.94	19.88	-4	68233	67866	67333	66966	66433	68050	67150	31	20200	500	49950	100	1	6275415	4274	5.37	0.98	12	0.04	12670.00	69712.00	95300	20231121	-28.54	63000	20241113	8.10	91500	-25.57	20240102	63000	8.10	20241113	95300	-28.54	20231121	63000	8.10	20241113	0.79	N	215000	500	31 억	1247583	N	N	62	N	N
65	20241120	090954	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67500	0	3	0.00	32196400	478	6.04	67100	68200	67100	87700	47300	67500	67356.49	19.88	-115	68233	67866	67333	66966	66433	68050	67150	31	20200	500	49950	100	1	6275415	4236	5.33	0.97	12	0.01	12670.00	69712.00	95300	20231121	-29.17	63000	20241113	7.14	91500	-26.23	20240102	63000	7.14	20241113	95300	-29.17	20231121	63000	7.14	20241113	0.79	N	215000	500	31 억	1247583	N	N	62	N	N
66	20241119	160901	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67500	200	2	0.30	529109600	7864	58.32	67300	67700	66800	87400	47200	67300	67278.19	19.89	188	68700	68000	67300	66600	65900	68350	66950	31	20100	500	49800	100	1	6275415	4236	5.33	0.97	12	0.13	12670.00	69712.00	95300	20231121	-29.17	63000	20241113	7.14	91500	-26.23	20240102	63000	7.14	20241113	95300	-29.17	20231121	63000	7.14	20241113	0.83	N	215000	500	31 억	1248097	N	N	62	N	N
67	20241119	150916	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67300	0	3	0.00	476812900	7089	52.57	67300	67700	66800	87400	47200	67300	67260.95	19.89	323	68700	68000	67300	66600	65900	68350	66950	31	20100	500	49800	100	1	6275415	4223	5.31	0.97	12	0.11	12670.00	69712.00	95300	20231121	-29.38	63000	20241113	6.83	91500	-26.45	20240102	63000	6.83	20241113	95300	-29.38	20231121	63000	6.83	20241113	0.83	N	215000	500	31 억	1248097	N	N	27	N	N
68	20241119	140914	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67100	-200	5	-0.30	395653900	5882	43.62	67300	67700	66800	87400	47200	67300	67265.20	19.89	1	68700	68000	67300	66600	65900	68350	66950	31	20100	500	49800	100	1	6275415	4211	5.30	0.96	12	0.09	12670.00	69712.00	95300	20231121	-29.59	63000	20241113	6.51	91500	-26.67	20240102	63000	6.51	20241113	95300	-29.59	20231121	63000	6.51	20241113	0.83	N	215000	500	31 억	1248097	N	N	27	N	N
69	20241119	130918	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67300	0	3	0.00	308100600	4580	33.96	67300	67700	66800	87400	47200	67300	67270.87	19.89	-395	68700	68000	67300	66600	65900	68350	66950	31	20100	500	49800	100	1	6275415	4223	5.31	0.97	12	0.07	12670.00	69712.00	95300	20231121	-29.38	63000	20241113	6.83	91500	-26.45	20240102	63000	6.83	20241113	95300	-29.38	20231121	63000	6.83	20241113	0.83	N	215000	500	31 억	1248097	N	N	27	N	N
70	20241119	120907	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67200	-100	5	-0.15	236388500	3512	26.04	67300	67700	66800	87400	47200	67300	67308.80	19.89	-604	68700	68000	67300	66600	65900	68350	66950	31	20100	500	49800	100	1	6275415	4217	5.30	0.96	12	0.06	12670.00	69712.00	95300	20231121	-29.49	63000	20241113	6.67	91500	-26.56	20240102	63000	6.67	20241113	95300	-29.49	20231121	63000	6.67	20241113	0.83	N	215000	500	31 억	1248097	N	N	27	N	N
71	20241119	110917	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67300	0	3	0.00	164381500	2441	18.10	67300	67700	66800	87400	47200	67300	67341.87	19.89	-558	68700	68000	67300	66600	65900	68350	66950	31	20100	500	49800	100	1	6275415	4223	5.31	0.97	12	0.04	12670.00	69712.00	95300	20231121	-29.38	63000	20241113	6.83	91500	-26.45	20240102	63000	6.83	20241113	95300	-29.38	20231121	63000	6.83	20241113	0.83	N	215000	500	31 억	1248097	N	N	27	N	N
72	20241119	100941	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67400	100	2	0.15	108749000	1615	11.98	67300	67700	66800	87400	47200	67300	67336.84	19.89	-487	68700	68000	67300	66600	65900	68350	66950	31	20100	500	49800	100	1	6275415	4230	5.32	0.97	12	0.03	12670.00	69712.00	95300	20231121	-29.28	63000	20241113	6.98	91500	-26.34	20240102	63000	6.98	20241113	95300	-29.28	20231121	63000	6.98	20241113	0.83	N	215000	500	31 억	1248097	N	N	27	N	N
73	20241119	090934	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67000	-300	5	-0.45	8463700	126	0.93	67300	67300	67000	87400	47200	67300	67172.22	19.89	-44	68700	68000	67300	66600	65900	68350	66950	31	20100	500	49800	100	1	6275415	4205	5.29	0.96	12	0.00	12670.00	69712.00	95300	20231121	-29.70	63000	20241113	6.35	91500	-26.78	20240102	63000	6.35	20241113	95300	-29.70	20231121	63000	6.35	20241113	0.83	N	215000	500	31 억	1248097	N	N	27	N	N
74	20241118	160905	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67300	-300	5	-0.44	908013500	13471	40.65	66700	68000	66600	87800	47400	67600	67405.16	19.95	-4104	69466	68532	66766	65832	64066	69000	66300	31	20200	500	50020	100	1	6275415	4223	5.31	0.97	12	0.21	12670.00	69712.00	95300	20231121	-29.38	63000	20241113	6.83	91500	-26.45	20240102	63000	6.83	20241113	95300	-29.38	20231121	63000	6.83	20241113	0.83	N	215000	500	31 억	1252048	N	N	27	N	N
75	20241118	150917	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67100	-500	5	-0.74	797497800	11825	35.68	66700	68000	66600	87800	47400	67600	67441.67	19.95	-3747	69466	68532	66766	65832	64066	69000	66300	31	20200	500	50020	100	1	6275415	4211	5.30	0.96	12	0.19	12670.00	69712.00	95300	20231121	-29.59	63000	20241113	6.51	91500	-26.67	20240102	63000	6.51	20241113	95300	-29.59	20231121	63000	6.51	20241113	0.83	N	215000	500	31 억	1252048	N	N	4	N	N
76	20241118	140919	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67300	-300	5	-0.44	708133000	10493	31.66	66700	68000	66600	87800	47400	67600	67486.23	19.95	-3537	69466	68532	66766	65832	64066	69000	66300	31	20200	500	50020	100	1	6275415	4223	5.31	0.97	12	0.17	12670.00	69712.00	95300	20231121	-29.38	63000	20241113	6.83	91500	-26.45	20240102	63000	6.83	20241113	95300	-29.38	20231121	63000	6.83	20241113	0.83	N	215000	500	31 억	1252048	N	N	4	N	N
77	20241118	130914	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67300	-300	5	-0.44	640691200	9491	28.64	66700	68000	66600	87800	47400	67600	67505.13	19.95	-3294	69466	68532	66766	65832	64066	69000	66300	31	20200	500	50020	100	1	6275415	4223	5.31	0.97	12	0.15	12670.00	69712.00	95300	20231121	-29.38	63000	20241113	6.83	91500	-26.45	20240102	63000	6.83	20241113	95300	-29.38	20231121	63000	6.83	20241113	0.83	N	215000	500	31 억	1252048	N	N	4	N	N
78	20241118	120917	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67500	-100	5	-0.15	571684100	8466	25.54	66700	68000	66600	87800	47400	67600	67527.06	19.95	-3121	69466	68532	66766	65832	64066	69000	66300	31	20200	500	50020	100	1	6275415	4236	5.33	0.97	12	0.13	12670.00	69712.00	95300	20231121	-29.17	63000	20241113	7.14	91500	-26.23	20240102	63000	7.14	20241113	95300	-29.17	20231121	63000	7.14	20241113	0.83	N	215000	500	31 억	1252048	N	N	4	N	N
79	20241118	110917	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67700	100	2	0.15	500742600	7415	22.37	66700	68000	66600	87800	47400	67600	67531.03	19.95	-2897	69466	68532	66766	65832	64066	69000	66300	31	20200	500	50020	100	1	6275415	4248	5.34	0.97	12	0.12	12670.00	69712.00	95300	20231121	-28.96	63000	20241113	7.46	91500	-26.01	20240102	63000	7.46	20241113	95300	-28.96	20231121	63000	7.46	20241113	0.83	N	215000	500	31 억	1252048	N	N	4	N	N
80	20241118	100906	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67700	100	2	0.15	411419100	6094	18.39	66700	68000	66600	87800	47400	67600	67512.16	19.95	-2555	69466	68532	66766	65832	64066	69000	66300	31	20200	500	50020	100	1	6275415	4248	5.34	0.97	12	0.10	12670.00	69712.00	95300	20231121	-28.96	63000	20241113	7.46	91500	-26.01	20240102	63000	7.46	20241113	95300	-28.96	20231121	63000	7.46	20241113	0.83	N	215000	500	31 억	1252048	N	N	4	N	N
81	20241118	090906	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67400	-200	5	-0.30	126427400	1883	5.68	66700	67400	66600	87800	47400	67600	67141.48	19.95	-1320	69466	68532	66766	65832	64066	69000	66300	31	20200	500	50020	100	1	6275415	4230	5.32	0.97	12	0.03	12670.00	69712.00	95300	20231121	-29.28	63000	20241113	6.98	91500	-26.34	20240102	63000	6.98	20241113	95300	-29.28	20231121	63000	6.98	20241113	0.83	N	215000	500	31 억	1252048	N	N	4	N	N
82	20241115	160937	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67600	2800	2	4.32	2202344100	33069	151.66	65000	67700	65000	84200	45400	64800	66597.33	19.67	11446	65800	65300	64500	64000	63200	65550	64250	31	19400	500	47950	100	1	6275415	4242	5.34	0.97	12	0.53	12670.00	69712.00	95300	20231121	-29.07	63000	20241113	7.30	91500	-26.12	20240102	63000	7.30	20241113	95300	-29.07	20231121	63000	7.30	20241113	0.84	N	215000	500	31 억	1234615	N	N	4	N	N
83	20241115	151005	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66800	2000	2	3.09	2065005900	31019	142.26	65000	67700	65000	84200	45400	64800	66572.29	19.67	10993	65800	65300	64500	64000	63200	65550	64250	31	19400	500	47950	100	1	6275415	4192	5.27	0.96	12	0.49	12670.00	69712.00	95300	20231121	-29.91	63000	20241113	6.03	91500	-26.99	20240102	63000	6.03	20241113	95300	-29.91	20231121	63000	6.03	20241113	0.84	N	215000	500	31 억	1234615	N	N	18	N	N
84	20241115	140955	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66400	1600	2	2.47	1525002000	22917	105.10	65000	67700	65000	84200	45400	64800	66544.57	19.67	7332	65800	65300	64500	64000	63200	65550	64250	31	19400	500	47950	100	1	6275415	4167	5.24	0.95	12	0.37	12670.00	69712.00	95300	20231121	-30.33	63000	20241113	5.40	91500	-27.43	20240102	63000	5.40	20241113	95300	-30.33	20231121	63000	5.40	20241113	0.84	N	215000	500	31 억	1234615	N	N	18	N	N
85	20241115	130955	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67500	2700	2	4.17	1211825800	18216	83.54	65000	67700	65000	84200	45400	64800	66525.35	19.67	6305	65800	65300	64500	64000	63200	65550	64250	31	19400	500	47950	100	1	6275415	4236	5.33	0.97	12	0.29	12670.00	69712.00	95300	20231121	-29.17	63000	20241113	7.14	91500	-26.23	20240102	63000	7.14	20241113	95300	-29.17	20231121	63000	7.14	20241113	0.84	N	215000	500	31 억	1234615	N	N	18	N	N
86	20241115	120958	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66800	2000	2	3.09	975489300	14701	67.42	65000	67100	65000	84200	45400	64800	66355.30	19.67	4157	65800	65300	64500	64000	63200	65550	64250	31	19400	500	47950	100	1	6275415	4192	5.27	0.96	12	0.23	12670.00	69712.00	95300	20231121	-29.91	63000	20241113	6.03	91500	-26.99	20240102	63000	6.03	20241113	95300	-29.91	20231121	63000	6.03	20241113	0.84	N	215000	500	31 억	1234615	N	N	18	N	N
87	20241115	110933	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66600	1800	2	2.78	872977700	13164	60.37	65000	67100	65000	84200	45400	64800	66315.53	19.67	4118	65800	65300	64500	64000	63200	65550	64250	31	19400	500	47950	100	1	6275415	4179	5.26	0.96	12	0.21	12670.00	69712.00	95300	20231121	-30.12	63000	20241113	5.71	91500	-27.21	20240102	63000	5.71	20241113	95300	-30.12	20231121	63000	5.71	20241113	0.84	N	215000	500	31 억	1234615	N	N	18	N	N
88	20241115	100933	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66300	1500	2	2.31	677413500	10227	46.90	65000	67100	65000	84200	45400	64800	66237.75	19.67	3777	65800	65300	64500	64000	63200	65550	64250	31	19400	500	47950	100	1	6275415	4161	5.23	0.95	12	0.16	12670.00	69712.00	95300	20231121	-30.43	63000	20241113	5.24	91500	-27.54	20240102	63000	5.24	20241113	95300	-30.43	20231121	63000	5.24	20241113	0.84	N	215000	500	31 억	1234615	N	N	18	N	N
89	20241115	090850	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66000	1200	2	1.85	181829600	2773	12.72	65000	66300	65000	84200	45400	64800	65571.44	19.67	955	65800	65300	64500	64000	63200	65550	64250	31	19400	500	47950	100	1	6275415	4142	5.21	0.95	12	0.04	12670.00	69712.00	95300	20231121	-30.75	63000	20241113	4.76	91500	-27.87	20240102	63000	4.76	20241113	95300	-30.75	20231121	63000	4.76	20241113	0.84	N	215000	500	31 억	1234615	N	N	18	N	N
90	20241114	160927	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	64100	200	2	0.31	1086612100	16909	43.67	64500	65000	63700	83000	44800	63900	64262.52	19.80	1576	66233	65066	64033	62866	61833	64550	62350	31	19100	500	47280	100	1	6275415	4023	5.06	0.92	12	0.27	12670.00	69712.00	95300	20231121	-32.74	63000	20241113	1.75	91500	-29.95	20240102	63000	1.75	20241113	95300	-32.74	20231121	63000	1.75	20241113	0.86	N	215000	500	31 억	1242333	N	N	20	N	N
91	20241114	150933	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	63900	0	3	0.00	935054800	14543	37.56	64500	65000	63700	83000	44800	63900	64296.09	19.80	1302	66233	65066	64033	62866	61833	64550	62350	31	19100	500	47280	100	1	6275415	4010	5.04	0.92	12	0.23	12670.00	69712.00	95300	20231121	-32.95	63000	20241113	1.43	91500	-30.16	20240102	63000	1.43	20241113	95300	-32.95	20231121	63000	1.43	20241113	0.86	N	215000	500	31 억	1242333	N	N	20	N	N
92	20241114	140925	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	64200	300	2	0.47	847211700	13170	34.01	64500	65000	63700	83000	44800	63900	64329.17	19.80	1854	66233	65066	64033	62866	61833	64550	62350	31	19100	500	47280	100	1	6275415	4029	5.07	0.92	12	0.21	12670.00	69712.00	95300	20231121	-32.63	63000	20241113	1.90	91500	-29.84	20240102	63000	1.90	20241113	95300	-32.63	20231121	63000	1.90	20241113	0.86	N	215000	500	31 억	1242333	N	N	20	N	N
93	20241114	130927	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	64100	200	2	0.31	718302500	11163	28.83	64500	65000	63700	83000	44800	63900	64347.05	19.80	2065	66233	65066	64033	62866	61833	64550	62350	31	19100	500	47280	100	1	6275415	4023	5.06	0.92	12	0.18	12670.00	69712.00	95300	20231121	-32.74	63000	20241113	1.75	91500	-29.95	20240102	63000	1.75	20241113	95300	-32.74	20231121	63000	1.75	20241113	0.86	N	215000	500	31 억	1242333	N	N	20	N	N
94	20241114	120925	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	64200	300	2	0.47	571013000	8862	22.89	64500	65000	63700	83000	44800	63900	64434.36	19.80	1867	66233	65066	64033	62866	61833	64550	62350	31	19100	500	47280	100	1	6275415	4029	5.07	0.92	12	0.14	12670.00	69712.00	95300	20231121	-32.63	63000	20241113	1.90	91500	-29.84	20240102	63000	1.90	20241113	95300	-32.63	20231121	63000	1.90	20241113	0.86	N	215000	500	31 억	1242333	N	N	20	N	N
95	20241114	110923	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	64800	900	2	1.41	330712300	5125	13.24	64500	65000	63900	83000	44800	63900	64530.21	19.80	1740	66233	65066	64033	62866	61833	64550	62350	31	19100	500	47280	100	1	6275415	4066	5.11	0.93	12	0.08	12670.00	69712.00	95300	20231121	-32.00	63000	20241113	2.86	91500	-29.18	20240102	63000	2.86	20241113	95300	-32.00	20231121	63000	2.86	20241113	0.86	N	215000	500	31 억	1242333	N	N	20	N	N
96	20241114	100943	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	64400	500	2	0.78	80600500	1253	3.24	64500	64500	63900	83000	44800	63900	64328.76	19.80	402	66233	65066	64033	62866	61833	64550	62350	31	19100	500	47280	100	1	6275415	4041	5.08	0.92	12	0.02	12670.00	69712.00	95300	20231121	-32.42	63000	20241113	2.22	91500	-29.62	20240102	63000	2.22	20241113	95300	-32.42	20231121	63000	2.22	20241113	0.86	N	215000	500	31 억	1242333	N	N	20	N	N
97	20241114	090919	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	63900	0	3	0.00	0	0	0.00	0	0	0	83000	44800	63900	0.00	19.80	0	66233	65066	64033	62866	61833	64550	62350	31	19100	500	47280	100	1	6275415	4010	5.04	0.92	12	0.00	12670.00	69712.00	95300	20231121	-32.95	63000	20241113	1.43	91500	-30.16	20240102	63000	1.43	20241113	95300	-32.95	20231121	63000	1.43	20241113	0.86	N	215000	500	31 억	1242333	N	N	20	N	N
98	20241113	160603	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	63900	-1000	5	-1.54	2465219100	38679	254.53	64800	65200	63000	84300	45500	64900	63735.10	19.63	8415	66833	65866	65233	64266	63633	65550	63950	31	19400	500	48020	100	1	6275415	4010	5.04	0.92	12	0.62	12670.00	69712.00	95300	20231121	-32.95	63000	20241113	1.43	91500	-30.16	20240102	63000	1.43	20241113	95300	-32.95	20231121	63000	1.43	20241113	0.84	N	215000	500	31 억	1232061	N	N	20	N	N
99	20241113	150632	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	63900	-1000	5	-1.54	2362221100	37065	243.91	64800	65200	63000	84300	45500	64900	63731.73	19.63	8114	66833	65866	65233	64266	63633	65550	63950	31	19400	500	48020	100	1	6275415	4010	5.04	0.92	12	0.59	12670.00	69712.00	95300	20231121	-32.95	63000	20241113	1.43	91500	-30.16	20240102	63000	1.43	20241113	95300	-32.95	20231121	63000	1.43	20241113	0.84	N	215000	500	31 억	1232061	N	N	174	N	N
100	20241113	140630	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	63400	-1500	5	-2.31	2084988300	32711	215.26	64800	65200	63000	84300	45500	64900	63739.53	19.63	7444	66833	65866	65233	64266	63633	65550	63950	31	19400	500	48020	100	1	6275415	3979	5.00	0.91	12	0.52	12670.00	69712.00	95300	20231121	-33.47	63000	20241113	0.63	91500	-30.71	20240102	63000	0.63	20241113	95300	-33.47	20231121	63000	0.63	20241113	0.84	N	215000	500	31 억	1232061	N	N	174	N	N
101	20241113	130629	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	63700	-1200	5	-1.85	1545167800	24185	159.15	64800	65200	63000	84300	45500	64900	63889.34	19.63	5496	66833	65866	65233	64266	63633	65550	63950	31	19400	500	48020	100	1	6275415	3997	5.03	0.91	12	0.39	12670.00	69712.00	95300	20231121	-33.16	63000	20241113	1.11	91500	-30.38	20240102	63000	1.11	20241113	95300	-33.16	20231121	63000	1.11	20241113	0.84	N	215000	500	31 억	1232061	N	N	174	N	N
102	20241113	120624	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	63500	-1400	5	-2.16	1347686200	21078	138.71	64800	65200	63000	84300	45500	64900	63937.87	19.63	5585	66833	65866	65233	64266	63633	65550	63950	31	19400	500	48020	100	1	6275415	3985	5.01	0.91	12	0.34	12670.00	69712.00	95300	20231121	-33.37	63000	20241113	0.79	91500	-30.60	20240102	63000	0.79	20241113	95300	-33.37	20231121	63000	0.79	20241113	0.84	N	215000	500	31 억	1232061	N	N	174	N	N
103	20241113	110622	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	64000	-900	5	-1.39	1221336100	19093	125.64	64800	65200	63000	84300	45500	64900	63967.55	19.63	5819	66833	65866	65233	64266	63633	65550	63950	31	19400	500	48020	100	1	6275415	4016	5.05	0.92	12	0.30	12670.00	69712.00	95300	20231121	-32.84	63000	20241113	1.59	91500	-30.05	20240102	63000	1.59	20241113	95300	-32.84	20231121	63000	1.59	20241113	0.84	N	215000	500	31 억	1232061	N	N	174	N	N
104	20241113	100623	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	64500	-400	5	-0.62	385198800	5961	39.23	64800	65200	64200	84300	45500	64900	64619.64	19.63	966	66833	65866	65233	64266	63633	65550	63950	31	19400	500	48020	100	1	6275415	4048	5.09	0.93	12	0.09	12670.00	69712.00	95300	20231121	-32.32	64000	20241031	0.78	91500	-29.51	20240102	64000	0.78	20241031	95300	-32.32	20231121	64000	0.78	20241031	0.84	N	215000	500	31 억	1232061	N	N	174	N	N
105	20241113	090614	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65200	300	2	0.46	36506100	562	3.70	64800	65200	64600	84300	45500	64900	64957.89	19.63	291	66833	65866	65233	64266	63633	65550	63950	31	19400	500	48020	100	1	6275415	4092	5.15	0.94	12	0.01	12670.00	69712.00	95300	20231121	-31.58	64000	20241031	1.88	91500	-28.74	20240102	64000	1.88	20241031	95300	-31.58	20231121	64000	1.88	20241031	0.84	N	215000	500	31 억	1232061	N	N	174	N	N
106	20241112	160854	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	64900	-900	5	-1.37	990007200	15184	108.76	65800	66200	64600	85500	46100	65800	65203.66	19.67	-539	67000	66400	66000	65400	65000	66200	65200	31	19700	500	48690	100	1	6275415	4073	5.12	0.93	12	0.24	12670.00	69712.00	95300	20231121	-31.90	64000	20241031	1.41	91500	-29.07	20240102	64000	1.41	20241031	95300	-31.90	20231121	64000	1.41	20241031	0.85	N	215000	500	31 억	1234597	N	N	173	N	N
107	20241112	150902	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	64900	-900	5	-1.37	898117700	13768	98.62	65800	66200	64600	85500	46100	65800	65232.26	19.67	-1561	67000	66400	66000	65400	65000	66200	65200	31	19700	500	48690	100	1	6275415	4073	5.12	0.93	12	0.22	12670.00	69712.00	95300	20231121	-31.90	64000	20241031	1.41	91500	-29.07	20240102	64000	1.41	20241031	95300	-31.90	20231121	64000	1.41	20241031	0.85	N	215000	500	31 억	1234597	N	N	88	N	N
108	20241112	140904	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65300	-500	5	-0.76	780288600	11956	85.64	65800	66200	64600	85500	46100	65800	65263.35	19.67	-1386	67000	66400	66000	65400	65000	66200	65200	31	19700	500	48690	100	1	6275415	4098	5.15	0.94	12	0.19	12670.00	69712.00	95300	20231121	-31.48	64000	20241031	2.03	91500	-28.63	20240102	64000	2.03	20241031	95300	-31.48	20231121	64000	2.03	20241031	0.85	N	215000	500	31 억	1234597	N	N	88	N	N
109	20241112	130905	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65000	-800	5	-1.22	606937400	9284	66.50	65800	66200	64900	85500	46100	65800	65374.56	19.67	-648	67000	66400	66000	65400	65000	66200	65200	31	19700	500	48690	100	1	6275415	4079	5.13	0.93	12	0.15	12670.00	69712.00	95300	20231121	-31.79	64000	20241031	1.56	91500	-28.96	20240102	64000	1.56	20241031	95300	-31.79	20231121	64000	1.56	20241031	0.85	N	215000	500	31 억	1234597	N	N	88	N	N
110	20241112	120902	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65400	-400	5	-0.61	486765300	7439	53.28	65800	66200	65000	85500	46100	65800	65434.24	19.67	204	67000	66400	66000	65400	65000	66200	65200	31	19700	500	48690	100	1	6275415	4104	5.16	0.94	12	0.12	12670.00	69712.00	95300	20231121	-31.37	64000	20241031	2.19	91500	-28.52	20240102	64000	2.19	20241031	95300	-31.37	20231121	64000	2.19	20241031	0.85	N	215000	500	31 억	1234597	N	N	88	N	N
111	20241112	110900	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65600	-200	5	-0.30	425624400	6504	46.59	65800	66200	65000	85500	46100	65800	65440.41	19.67	305	67000	66400	66000	65400	65000	66200	65200	31	19700	500	48690	100	1	6275415	4117	5.18	0.94	12	0.10	12670.00	69712.00	95300	20231121	-31.16	64000	20241031	2.50	91500	-28.31	20240102	64000	2.50	20241031	95300	-31.16	20231121	64000	2.50	20241031	0.85	N	215000	500	31 억	1234597	N	N	88	N	N
112	20241112	100858	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65400	-400	5	-0.61	315624800	4832	34.61	65800	65900	65000	85500	46100	65800	65319.70	19.67	433	67000	66400	66000	65400	65000	66200	65200	31	19700	500	48690	100	1	6275415	4104	5.16	0.94	12	0.08	12670.00	69712.00	95300	20231121	-31.37	64000	20241031	2.19	91500	-28.52	20240102	64000	2.19	20241031	95300	-31.37	20231121	64000	2.19	20241031	0.85	N	215000	500	31 억	1234597	N	N	88	N	N
113	20241112	090857	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65600	-200	5	-0.30	45498700	692	4.96	65800	65900	65500	85500	46100	65800	65749.57	19.67	-50	67000	66400	66000	65400	65000	66200	65200	31	19700	500	48690	100	1	6275415	4117	5.18	0.94	12	0.01	12670.00	69712.00	95300	20231121	-31.16	64000	20241031	2.50	91500	-28.31	20240102	64000	2.50	20241031	95300	-31.16	20231121	64000	2.50	20241031	0.85	N	215000	500	31 억	1234597	N	N	88	N	N
114	20241111	160851	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65800	-800	5	-1.20	914456700	13874	78.97	66300	66600	65600	86500	46700	66600	65912.61	19.70	-2198	68666	67632	67066	66032	65466	67350	65750	31	19900	500	49280	100	1	6275415	4129	5.19	0.94	12	0.22	12670.00	69712.00	95300	20231121	-30.95	64000	20241031	2.81	91500	-28.09	20240102	64000	2.81	20241031	95300	-30.95	20231121	64000	2.81	20241031	0.88	N	215000	500	31 억	1236502	N	N	86	N	N
115	20241111	150916	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65800	-800	5	-1.20	803540300	12188	69.37	66300	66600	65600	86500	46700	66600	65928.81	19.70	-2420	68666	67632	67066	66032	65466	67350	65750	31	19900	500	49280	100	1	6275415	4129	5.19	0.94	12	0.19	12670.00	69712.00	95300	20231121	-30.95	64000	20241031	2.81	91500	-28.09	20240102	64000	2.81	20241031	95300	-30.95	20231121	64000	2.81	20241031	0.88	N	215000	500	31 억	1236502	N	N	71	N	N
116	20241111	140904	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65700	-900	5	-1.35	758120300	11497	65.44	66300	66600	65700	86500	46700	66600	65940.71	19.70	-2430	68666	67632	67066	66032	65466	67350	65750	31	19900	500	49280	100	1	6275415	4123	5.19	0.94	12	0.18	12670.00	69712.00	95300	20231121	-31.06	64000	20241031	2.66	91500	-28.20	20240102	64000	2.66	20241031	95300	-31.06	20231121	64000	2.66	20241031	0.88	N	215000	500	31 억	1236502	N	N	71	N	N
117	20241111	130901	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65800	-800	5	-1.20	613922200	9305	52.96	66300	66600	65700	86500	46700	66600	65977.67	19.70	-2451	68666	67632	67066	66032	65466	67350	65750	31	19900	500	49280	100	1	6275415	4129	5.19	0.94	12	0.15	12670.00	69712.00	95300	20231121	-30.95	64000	20241031	2.81	91500	-28.09	20240102	64000	2.81	20241031	95300	-30.95	20231121	64000	2.81	20241031	0.88	N	215000	500	31 억	1236502	N	N	71	N	N
118	20241111	120858	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65800	-800	5	-1.20	500438800	7582	43.16	66300	66600	65700	86500	46700	66600	66003.53	19.70	-2295	68666	67632	67066	66032	65466	67350	65750	31	19900	500	49280	100	1	6275415	4129	5.19	0.94	12	0.12	12670.00	69712.00	95300	20231121	-30.95	64000	20241031	2.81	91500	-28.09	20240102	64000	2.81	20241031	95300	-30.95	20231121	64000	2.81	20241031	0.88	N	215000	500	31 억	1236502	N	N	71	N	N
119	20241111	110856	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65900	-700	5	-1.05	354649600	5370	30.57	66300	66600	65700	86500	46700	66600	66042.76	19.70	-1640	68666	67632	67066	66032	65466	67350	65750	31	19900	500	49280	100	1	6275415	4135	5.20	0.95	12	0.09	12670.00	69712.00	95300	20231121	-30.85	64000	20241031	2.97	91500	-27.98	20240102	64000	2.97	20241031	95300	-30.85	20231121	64000	2.97	20241031	0.88	N	215000	500	31 억	1236502	N	N	71	N	N
120	20241111	100851	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65900	-700	5	-1.05	262778700	3975	22.63	66300	66600	65800	86500	46700	66600	66107.85	19.70	-1592	68666	67632	67066	66032	65466	67350	65750	31	19900	500	49280	100	1	6275415	4135	5.20	0.95	12	0.06	12670.00	69712.00	95300	20231121	-30.85	64000	20241031	2.97	91500	-27.98	20240102	64000	2.97	20241031	95300	-30.85	20231121	64000	2.97	20241031	0.88	N	215000	500	31 억	1236502	N	N	71	N	N
121	20241111	090848	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66200	-400	5	-0.60	34785700	525	2.99	66300	66600	66100	86500	46700	66600	66258.48	19.70	-249	68666	67632	67066	66032	65466	67350	65750	31	19900	500	49280	100	1	6275415	4154	5.22	0.95	12	0.01	12670.00	69712.00	95300	20231121	-30.54	64000	20241031	3.44	91500	-27.65	20240102	64000	3.44	20241031	95300	-30.54	20231121	64000	3.44	20241031	0.88	N	215000	500	31 억	1236502	N	N	71	N	N
122	20241108	160843	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66600	-700	5	-1.04	1181235100	17558	107.22	68000	68100	66500	87400	47200	67300	67276.33	19.76	-1461	68833	68066	67033	66266	65233	68450	66650	31	20100	500	49800	100	1	6275415	4179	5.26	0.96	12	0.28	12670.00	69712.00	95300	20231121	-30.12	64000	20241031	4.06	91500	-27.21	20240102	64000	4.06	20241031	95300	-30.12	20231121	64000	4.06	20241031	0.89	N	215000	500	31 억	1239815	N	N	71	N	N
123	20241108	150852	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66700	-600	5	-0.89	1120666600	16649	101.67	68000	68100	66500	87400	47200	67300	67311.35	19.76	-1338	68833	68066	67033	66266	65233	68450	66650	31	20100	500	49800	100	1	6275415	4186	5.26	0.96	12	0.27	12670.00	69712.00	95300	20231121	-30.01	64000	20241031	4.22	91500	-27.10	20240102	64000	4.22	20241031	95300	-30.01	20231121	64000	4.22	20241031	0.89	N	215000	500	31 억	1239815	N	N	136	N	N
124	20241108	140850	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66900	-400	5	-0.59	911823000	13521	82.57	68000	68100	66900	87400	47200	67300	67437.54	19.76	-662	68833	68066	67033	66266	65233	68450	66650	31	20100	500	49800	100	1	6275415	4198	5.28	0.96	12	0.22	12670.00	69712.00	95300	20231121	-29.80	64000	20241031	4.53	91500	-26.89	20240102	64000	4.53	20241031	95300	-29.80	20231121	64000	4.53	20241031	0.89	N	215000	500	31 억	1239815	N	N	136	N	N
125	20241108	130852	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67200	-100	5	-0.15	817468700	12114	73.98	68000	68100	66900	87400	47200	67300	67481.32	19.76	47	68833	68066	67033	66266	65233	68450	66650	31	20100	500	49800	100	1	6275415	4217	5.30	0.96	12	0.19	12670.00	69712.00	95300	20231121	-29.49	64000	20241031	5.00	91500	-26.56	20240102	64000	5.00	20241031	95300	-29.49	20231121	64000	5.00	20241031	0.89	N	215000	500	31 억	1239815	N	N	136	N	N
126	20241108	120852	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67300	0	3	0.00	748756400	11094	67.75	68000	68100	66900	87400	47200	67300	67492.01	19.76	347	68833	68066	67033	66266	65233	68450	66650	31	20100	500	49800	100	1	6275415	4223	5.31	0.97	12	0.18	12670.00	69712.00	95300	20231121	-29.38	64000	20241031	5.16	91500	-26.45	20240102	64000	5.16	20241031	95300	-29.38	20231121	64000	5.16	20241031	0.89	N	215000	500	31 억	1239815	N	N	136	N	N
127	20241108	110850	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67300	0	3	0.00	662527600	9814	59.93	68000	68100	66900	87400	47200	67300	67508.42	19.76	586	68833	68066	67033	66266	65233	68450	66650	31	20100	500	49800	100	1	6275415	4223	5.31	0.97	12	0.16	12670.00	69712.00	95300	20231121	-29.38	64000	20241031	5.16	91500	-26.45	20240102	64000	5.16	20241031	95300	-29.38	20231121	64000	5.16	20241031	0.89	N	215000	500	31 억	1239815	N	N	136	N	N
128	20241108	100900	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67100	-200	5	-0.30	472906500	6993	42.71	68000	68100	67100	87400	47200	67300	67625.70	19.76	1170	68833	68066	67033	66266	65233	68450	66650	31	20100	500	49800	100	1	6275415	4211	5.30	0.96	12	0.11	12670.00	69712.00	95300	20231121	-29.59	64000	20241031	4.84	91500	-26.67	20240102	64000	4.84	20241031	95300	-29.59	20231121	64000	4.84	20241031	0.89	N	215000	500	31 억	1239815	N	N	136	N	N
129	20241108	090844	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67900	600	2	0.89	47213900	695	4.24	68000	68000	67600	87400	47200	67300	67933.67	19.76	251	68833	68066	67033	66266	65233	68450	66650	31	20100	500	49800	100	1	6275415	4261	5.36	0.97	12	0.01	12670.00	69712.00	95300	20231121	-28.75	64000	20241031	6.09	91500	-25.79	20240102	64000	6.09	20241031	95300	-28.75	20231121	64000	6.09	20241031	0.89	N	215000	500	31 억	1239815	N	N	136	N	N
130	20241107	160844	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67300	-200	5	-0.30	1094952000	16346	82.83	67000	67800	66000	87700	47300	67500	66985.85	19.74	2598	68833	68166	67633	66966	66433	67900	66700	31	20200	500	49950	100	1	6275415	4223	5.31	0.97	12	0.26	12670.00	69712.00	95300	20231121	-29.38	64000	20241031	5.16	91500	-26.45	20240102	64000	5.16	20241031	95300	-29.38	20231121	64000	5.16	20241031	0.89	N	215000	500	31 억	1238563	N	N	136	N	N
131	20241107	150849	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67400	-100	5	-0.15	1030099400	15382	77.94	67000	67800	66000	87700	47300	67500	66967.85	19.74	2395	68833	68166	67633	66966	66433	67900	66700	31	20200	500	49950	100	1	6275415	4230	5.32	0.97	12	0.25	12670.00	69712.00	95300	20231121	-29.28	64000	20241031	5.31	91500	-26.34	20240102	64000	5.31	20241031	95300	-29.28	20231121	64000	5.31	20241031	0.89	N	215000	500	31 억	1238563	N	N	157	N	N
132	20241107	140851	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67400	-100	5	-0.15	704204900	10531	53.36	67000	67800	66000	87700	47300	67500	66869.71	19.74	1442	68833	68166	67633	66966	66433	67900	66700	31	20200	500	49950	100	1	6275415	4230	5.32	0.97	12	0.17	12670.00	69712.00	95300	20231121	-29.28	64000	20241031	5.31	91500	-26.34	20240102	64000	5.31	20241031	95300	-29.28	20231121	64000	5.31	20241031	0.89	N	215000	500	31 억	1238563	N	N	157	N	N
133	20241107	130853	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67100	-400	5	-0.59	658277100	9849	49.91	67000	67800	66000	87700	47300	67500	66836.95	19.74	1215	68833	68166	67633	66966	66433	67900	66700	31	20200	500	49950	100	1	6275415	4211	5.30	0.96	12	0.16	12670.00	69712.00	95300	20231121	-29.59	64000	20241031	4.84	91500	-26.67	20240102	64000	4.84	20241031	95300	-29.59	20231121	64000	4.84	20241031	0.89	N	215000	500	31 억	1238563	N	N	157	N	N
134	20241107	120848	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67500	0	3	0.00	614766200	9204	46.64	67000	67800	66000	87700	47300	67500	66793.37	19.74	1085	68833	68166	67633	66966	66433	67900	66700	31	20200	500	49950	100	1	6275415	4236	5.33	0.97	12	0.15	12670.00	69712.00	95300	20231121	-29.17	64000	20241031	5.47	91500	-26.23	20240102	64000	5.47	20241031	95300	-29.17	20231121	64000	5.47	20241031	0.89	N	215000	500	31 억	1238563	N	N	157	N	N
135	20241107	110845	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67400	-100	5	-0.15	470071300	7051	35.73	67000	67400	66000	87700	47300	67500	66667.32	19.74	620	68833	68166	67633	66966	66433	67900	66700	31	20200	500	49950	100	1	6275415	4230	5.32	0.97	12	0.11	12670.00	69712.00	95300	20231121	-29.28	64000	20241031	5.31	91500	-26.34	20240102	64000	5.31	20241031	95300	-29.28	20231121	64000	5.31	20241031	0.89	N	215000	500	31 억	1238563	N	N	157	N	N
136	20241107	100846	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67000	-500	5	-0.74	372254800	5593	28.34	67000	67400	66000	87700	47300	67500	66557.27	19.74	250	68833	68166	67633	66966	66433	67900	66700	31	20200	500	49950	100	1	6275415	4205	5.29	0.96	12	0.09	12670.00	69712.00	95300	20231121	-29.70	64000	20241031	4.69	91500	-26.78	20240102	64000	4.69	20241031	95300	-29.70	20231121	64000	4.69	20241031	0.89	N	215000	500	31 억	1238563	N	N	157	N	N
137	20241107	090845	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66500	-1000	5	-1.48	164202100	2472	12.53	67000	67400	66000	87700	47300	67500	66424.80	19.74	-289	68833	68166	67633	66966	66433	67900	66700	31	20200	500	49950	100	1	6275415	4173	5.25	0.95	12	0.04	12670.00	69712.00	95300	20231121	-30.22	64000	20241031	3.91	91500	-27.32	20240102	64000	3.91	20241031	95300	-30.22	20231121	64000	3.91	20241031	0.89	N	215000	500	31 억	1238563	N	N	157	N	N
138	20241106	160853	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67500	-700	5	-1.03	1332986600	19679	143.76	68000	68300	67100	88600	47800	68200	67736.15	19.72	2634	69266	68732	67966	67432	66666	69000	67700	31	20400	500	50460	100	1	6275415	4236	5.33	0.97	12	0.31	12670.00	69712.00	95300	20231121	-29.17	64000	20241031	5.47	91500	-26.23	20240102	64000	5.47	20241031	95300	-29.17	20231121	64000	5.47	20241031	0.93	N	215000	500	31 억	1237258	N	N	157	N	N
139	20241106	150919	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67300	-900	5	-1.32	1261777800	18624	136.05	68000	68300	67100	88600	47800	68200	67749.73	19.72	2416	69266	68732	67966	67432	66666	69000	67700	31	20400	500	50460	100	1	6275415	4223	5.31	0.97	12	0.30	12670.00	69712.00	95300	20231121	-29.38	64000	20241031	5.16	91500	-26.45	20240102	64000	5.16	20241031	95300	-29.38	20231121	64000	5.16	20241031	0.93	N	215000	500	31 억	1237258	N	N	10	N	N
140	20241106	140910	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67600	-600	5	-0.88	1116484500	16476	120.36	68000	68300	67100	88600	47800	68200	67763.90	19.72	2212	69266	68732	67966	67432	66666	69000	67700	31	20400	500	50460	100	1	6275415	4242	5.34	0.97	12	0.26	12670.00	69712.00	95300	20231121	-29.07	64000	20241031	5.62	91500	-26.12	20240102	64000	5.62	20241031	95300	-29.07	20231121	64000	5.62	20241031	0.93	N	215000	500	31 억	1237258	N	N	10	N	N
141	20241106	130921	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67200	-1000	5	-1.47	998581900	14727	107.58	68000	68300	67100	88600	47800	68200	67805.80	19.72	1966	69266	68732	67966	67432	66666	69000	67700	31	20400	500	50460	100	1	6275415	4217	5.30	0.96	12	0.23	12670.00	69712.00	95300	20231121	-29.49	64000	20241031	5.00	91500	-26.56	20240102	64000	5.00	20241031	95300	-29.49	20231121	64000	5.00	20241031	0.93	N	215000	500	31 억	1237258	N	N	10	N	N
142	20241106	120851	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67500	-700	5	-1.03	804227800	11840	86.49	68000	68300	67400	88600	47800	68200	67924.30	19.72	1416	69266	68732	67966	67432	66666	69000	67700	31	20400	500	50460	100	1	6275415	4236	5.33	0.97	12	0.19	12670.00	69712.00	95300	20231121	-29.17	64000	20241031	5.47	91500	-26.23	20240102	64000	5.47	20241031	95300	-29.17	20231121	64000	5.47	20241031	0.93	N	215000	500	31 억	1237258	N	N	10	N	N
143	20241106	110854	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68000	-200	5	-0.29	628951900	9257	67.62	68000	68300	67600	88600	47800	68200	67942.97	19.72	1179	69266	68732	67966	67432	66666	69000	67700	31	20400	500	50460	100	1	6275415	4267	5.37	0.98	12	0.15	12670.00	69712.00	95300	20231121	-28.65	64000	20241031	6.25	91500	-25.68	20240102	64000	6.25	20241031	95300	-28.65	20231121	64000	6.25	20241031	0.93	N	215000	500	31 억	1237258	N	N	10	N	N
144	20241106	100902	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68200	0	3	0.00	267082600	3931	28.72	68000	68300	67600	88600	47800	68200	67941.68	19.72	359	69266	68732	67966	67432	66666	69000	67700	31	20400	500	50460	100	1	6275415	4280	5.38	0.98	12	0.06	12670.00	69712.00	95300	20231121	-28.44	64000	20241031	6.56	91500	-25.46	20240102	64000	6.56	20241031	95300	-28.44	20231121	64000	6.56	20241031	0.93	N	215000	500	31 억	1237258	N	N	10	N	N
145	20241106	090855	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67900	-300	5	-0.44	26251200	387	2.83	68000	68100	67600	88600	47800	68200	67817.74	19.72	4	69266	68732	67966	67432	66666	69000	67700	31	20400	500	50460	100	1	6275415	4261	5.36	0.97	12	0.01	12670.00	69712.00	95300	20231121	-28.75	64000	20241031	6.09	91500	-25.79	20240102	64000	6.09	20241031	95300	-28.75	20231121	64000	6.09	20241031	0.93	N	215000	500	31 억	1237258	N	N	10	N	N
146	20241105	160830	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68200	-100	5	-0.15	927224900	13685	41.82	67500	68500	67200	88700	47900	68300	67754.57	19.73	637	70366	69332	67266	66232	64166	69850	66750	31	20400	500	50540	100	1	6275415	4280	5.38	0.98	12	0.22	12670.00	69712.00	96500	20231027	-29.33	64000	20241031	6.56	91500	-25.46	20240102	64000	6.56	20241031	95300	-28.44	20231121	64000	6.56	20241031	0.94	N	215000	500	31 억	1237965	N	N	10	N	N
147	20241105	150847	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67600	-700	5	-1.02	893915000	13195	40.33	67500	68500	67200	88700	47900	68300	67746.29	19.73	595	70366	69332	67266	66232	64166	69850	66750	31	20400	500	50540	100	1	6275415	4242	5.34	0.97	12	0.21	12670.00	69712.00	96500	20231027	-29.95	64000	20241031	5.62	91500	-26.12	20240102	64000	5.62	20241031	95300	-29.07	20231121	64000	5.62	20241031	0.94	N	215000	500	31 억	1237965	N	N	15	N	N
148	20241105	140842	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68000	-300	5	-0.44	718818500	10615	32.44	67500	68500	67200	88700	47900	68300	67716.97	19.73	587	70366	69332	67266	66232	64166	69850	66750	31	20400	500	50540	100	1	6275415	4267	5.37	0.98	12	0.17	12670.00	69712.00	96500	20231027	-29.53	64000	20241031	6.25	91500	-25.68	20240102	64000	6.25	20241031	95300	-28.65	20231121	64000	6.25	20241031	0.94	N	215000	500	31 억	1237965	N	N	15	N	N
149	20241105	130848	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68100	-200	5	-0.29	633400300	9358	28.60	67500	68500	67200	88700	47900	68300	67685.11	19.73	457	70366	69332	67266	66232	64166	69850	66750	31	20400	500	50540	100	1	6275415	4274	5.37	0.98	12	0.15	12670.00	69712.00	96500	20231027	-29.43	64000	20241031	6.41	91500	-25.57	20240102	64000	6.41	20241031	95300	-28.54	20231121	64000	6.41	20241031	0.94	N	215000	500	31 억	1237965	N	N	15	N	N
150	20241105	120840	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67500	-800	5	-1.17	524512300	7753	23.69	67500	68500	67200	88700	47900	68300	67652.40	19.73	105	70366	69332	67266	66232	64166	69850	66750	31	20400	500	50540	100	1	6275415	4236	5.33	0.97	12	0.12	12670.00	69712.00	96500	20231027	-30.05	64000	20241031	5.47	91500	-26.23	20240102	64000	5.47	20241031	95300	-29.17	20231121	64000	5.47	20241031	0.94	N	215000	500	31 억	1237965	N	N	15	N	N
151	20241105	110828	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67800	-500	5	-0.73	476933500	7050	21.55	67500	68500	67200	88700	47900	68300	67649.68	19.73	-28	70366	69332	67266	66232	64166	69850	66750	31	20400	500	50540	100	1	6275415	4255	5.35	0.97	12	0.11	12670.00	69712.00	96500	20231027	-29.74	64000	20241031	5.94	91500	-25.90	20240102	64000	5.94	20241031	95300	-28.86	20231121	64000	5.94	20241031	0.94	N	215000	500	31 억	1237965	N	N	15	N	N
152	20241105	100837	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67400	-900	5	-1.32	314595100	4654	14.22	67500	68500	67200	88700	47900	68300	67595.96	19.73	118	70366	69332	67266	66232	64166	69850	66750	31	20400	500	50540	100	1	6275415	4230	5.32	0.97	12	0.07	12670.00	69712.00	96500	20231027	-30.16	64000	20241031	5.31	91500	-26.34	20240102	64000	5.31	20241031	95300	-29.28	20231121	64000	5.31	20241031	0.94	N	215000	500	31 억	1237965	N	N	15	N	N
153	20241105	090834	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68000	-300	5	-0.44	48099500	709	2.17	67500	68500	67500	88700	47900	68300	67838.07	19.73	277	70366	69332	67266	66232	64166	69850	66750	31	20400	500	50540	100	1	6275415	4267	5.37	0.98	12	0.01	12670.00	69712.00	96500	20231027	-29.53	64000	20241031	6.25	91500	-25.68	20240102	64000	6.25	20241031	95300	-28.65	20231121	64000	6.25	20241031	0.94	N	215000	500	31 억	1237965	N	N	15	N	N
154	20241104	160829	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68300	2600	2	3.96	2191317100	32719	213.74	65700	68300	65200	85400	46000	65700	66973.76	19.62	5661	66433	66066	65333	64966	64233	66250	65150	31	19700	500	48610	100	1	6275415	4286	5.39	0.98	12	0.52	12670.00	69712.00	96500	20231027	-29.22	64000	20241031	6.72	91500	-25.36	20240102	64000	6.72	20241031	95300	-28.33	20231121	64000	6.72	20241031	0.92	N	215000	500	31 억	1230951	N	N	14	N	N
155	20241104	150844	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68100	2400	2	3.65	2037197900	30459	198.97	65700	68200	65200	85400	46000	65700	66883.28	19.62	5060	66433	66066	65333	64966	64233	66250	65150	31	19700	500	48610	100	1	6275415	4274	5.37	0.98	12	0.49	12670.00	69712.00	96500	20231027	-29.43	64000	20241031	6.41	91500	-25.57	20240102	64000	6.41	20241031	95300	-28.54	20231121	64000	6.41	20241031	0.92	N	215000	500	31 억	1230951	N	N	124	N	N
156	20241104	140830	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67900	2200	2	3.35	1844640400	27627	180.47	65700	67900	65200	85400	46000	65700	66769.48	19.62	4477	66433	66066	65333	64966	64233	66250	65150	31	19700	500	48610	100	1	6275415	4261	5.36	0.97	12	0.44	12670.00	69712.00	96500	20231027	-29.64	64000	20241031	6.09	91500	-25.79	20240102	64000	6.09	20241031	95300	-28.75	20231121	64000	6.09	20241031	0.92	N	215000	500	31 억	1230951	N	N	124	N	N
157	20241104	130809	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67700	2000	2	3.04	1598954100	23999	156.77	65700	67700	65200	85400	46000	65700	66625.86	19.62	1886	66433	66066	65333	64966	64233	66250	65150	31	19700	500	48610	100	1	6275415	4248	5.34	0.97	12	0.38	12670.00	69712.00	96500	20231027	-29.84	64000	20241031	5.78	91500	-26.01	20240102	64000	5.78	20241031	95300	-28.96	20231121	64000	5.78	20241031	0.92	N	215000	500	31 억	1230951	N	N	124	N	N
158	20241104	120819	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67600	1900	2	2.89	1437402100	21608	141.15	65700	67600	65200	85400	46000	65700	66521.76	19.62	1148	66433	66066	65333	64966	64233	66250	65150	31	19700	500	48610	100	1	6275415	4242	5.34	0.97	12	0.34	12670.00	69712.00	96500	20231027	-29.95	64000	20241031	5.62	91500	-26.12	20240102	64000	5.62	20241031	95300	-29.07	20231121	64000	5.62	20241031	0.92	N	215000	500	31 억	1230951	N	N	124	N	N
159	20241104	110812	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67300	1600	2	2.44	1194137900	18001	117.59	65700	67400	65200	85400	46000	65700	66337.31	19.62	-520	66433	66066	65333	64966	64233	66250	65150	31	19700	500	48610	100	1	6275415	4223	5.31	0.97	12	0.29	12670.00	69712.00	96500	20231027	-30.26	64000	20241031	5.16	91500	-26.45	20240102	64000	5.16	20241031	95300	-29.38	20231121	64000	5.16	20241031	0.92	N	215000	500	31 억	1230951	N	N	124	N	N
160	20241104	100803	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66700	1000	2	1.52	781524500	11845	77.38	65700	66800	65200	85400	46000	65700	65979.27	19.62	-1077	66433	66066	65333	64966	64233	66250	65150	31	19700	500	48610	100	1	6275415	4186	5.26	0.96	12	0.19	12670.00	69712.00	96500	20231027	-30.88	64000	20241031	4.22	91500	-27.10	20240102	64000	4.22	20241031	95300	-30.01	20231121	64000	4.22	20241031	0.92	N	215000	500	31 억	1230951	N	N	124	N	N
161	20241104	090814	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65600	-100	5	-0.15	66245800	1010	6.60	65700	65900	65400	85400	46000	65700	65589.90	19.62	-42	66433	66066	65333	64966	64233	66250	65150	31	19700	500	48610	100	1	6275415	4117	5.18	0.94	12	0.02	12670.00	69712.00	96500	20231027	-32.02	64000	20241031	2.50	91500	-28.31	20240102	64000	2.50	20241031	95300	-31.16	20231121	64000	2.50	20241031	0.92	N	215000	500	31 억	1230951	N	N	124	N	N
162	20241101	160747	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65700	1100	2	1.70	974943900	14944	89.33	64700	65700	64600	83900	45300	64600	65239.14	19.57	-397	65533	65066	64533	64066	63533	64800	63800	31	19300	500	47800	100	1	6275415	4123	5.19	0.94	12	0.24	12670.00	69712.00	97900	20231025	-32.89	64000	20241031	2.66	91500	-28.20	20240102	64000	2.66	20241031	95300	-31.06	20231121	64000	2.66	20241031	0.90	N	215000	500	31 억	1228266	N	N	124	N	N
163	20241101	150804	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65400	800	2	1.24	891345300	13670	81.71	64700	65700	64600	83900	45300	64600	65204.48	19.57	-457	65533	65066	64533	64066	63533	64800	63800	31	19300	500	47800	100	1	6275415	4104	5.16	0.94	12	0.22	12670.00	69712.00	97900	20231025	-33.20	64000	20241031	2.19	91500	-28.52	20240102	64000	2.19	20241031	95300	-31.37	20231121	64000	2.19	20241031	0.90	N	215000	500	31 억	1228266	N	N	69	N	N
164	20241101	140738	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65200	600	2	0.93	726433100	11145	66.62	64700	65700	64600	83900	45300	64600	65180.18	19.57	-19	65533	65066	64533	64066	63533	64800	63800	31	19300	500	47800	100	1	6275415	4092	5.15	0.94	12	0.18	12670.00	69712.00	97900	20231025	-33.40	64000	20241031	1.88	91500	-28.74	20240102	64000	1.88	20241031	95300	-31.58	20231121	64000	1.88	20241031	0.90	N	215000	500	31 억	1228266	N	N	69	N	N
165	20241101	130918	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65200	600	2	0.93	679763900	10431	62.35	64700	65700	64600	83900	45300	64600	65167.66	19.57	-88	65533	65066	64533	64066	63533	64800	63800	31	19300	500	47800	100	1	6275415	4092	5.15	0.94	12	0.17	12670.00	69712.00	97900	20231025	-33.40	64000	20241031	1.88	91500	-28.74	20240102	64000	1.88	20241031	95300	-31.58	20231121	64000	1.88	20241031	0.90	N	215000	500	31 억	1228266	N	N	69	N	N
166	20241101	120918	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65300	700	2	1.08	651726400	10001	59.78	64700	65700	64600	83900	45300	64600	65166.12	19.57	-110	65533	65066	64533	64066	63533	64800	63800	31	19300	500	47800	100	1	6275415	4098	5.15	0.94	12	0.16	12670.00	69712.00	97900	20231025	-33.30	64000	20241031	2.03	91500	-28.63	20240102	64000	2.03	20241031	95300	-31.48	20231121	64000	2.03	20241031	0.90	N	215000	500	31 억	1228266	N	N	69	N	N
167	20241101	110915	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65300	700	2	1.08	618291900	9489	56.72	64700	65700	64600	83900	45300	64600	65158.80	19.57	9	65533	65066	64533	64066	63533	64800	63800	31	19300	500	47800	100	1	6275415	4098	5.15	0.94	12	0.15	12670.00	69712.00	97900	20231025	-33.30	64000	20241031	2.03	91500	-28.63	20240102	64000	2.03	20241031	95300	-31.48	20231121	64000	2.03	20241031	0.90	N	215000	500	31 억	1228266	N	N	69	N	N
168	20241101	100916	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65100	500	2	0.77	530899700	8155	48.75	64700	65600	64600	83900	45300	64600	65101.13	19.57	316	65533	65066	64533	64066	63533	64800	63800	31	19300	500	47800	100	1	6275415	4085	5.14	0.93	12	0.13	12670.00	69712.00	97900	20231025	-33.50	64000	20241031	1.72	91500	-28.85	20240102	64000	1.72	20241031	95300	-31.69	20231121	64000	1.72	20241031	0.90	N	215000	500	31 억	1228266	N	N	69	N	N
169	20241101	090914	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65000	400	2	0.62	77818400	1198	7.16	64700	65200	64600	83900	45300	64600	64956.93	19.57	-174	65533	65066	64533	64066	63533	64800	63800	31	19300	500	47800	100	1	6275415	4079	5.13	0.93	12	0.02	12670.00	69712.00	97900	20231025	-33.61	64000	20241031	1.56	91500	-28.96	20240102	64000	1.56	20241031	95300	-31.79	20231121	64000	1.56	20241031	0.90	N	215000	500	31 억	1228266	N	N	69	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History