KissMeData/263750/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	161144	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39650	550	2	1.41	11057710300	281270	196.41	39250	39650	38650	50800	27400	39100	39310.84	7.60	56064	40200	39650	39250	38700	38300	39450	38500	66	11700	100	27370	50	1	64247855	25474	167.30	3.35	12	0.44	237.00	11826.00	47650	20240710	-16.79	26600	20240416	49.06	47650	-16.79	20240710	26600	49.06	20240416	47650	-16.79	20240710	26600	49.06	20240416	1.76	N	263750	100	66 억	4884649	N	N	1278	N	N
3	20241129	151200	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39400	300	2	0.77	8786203550	223778	156.26	39250	39650	38650	50800	27400	39100	39263.04	7.60	50998	40200	39650	39250	38700	38300	39450	38500	66	11700	100	27370	50	1	64247855	25314	166.24	3.33	12	0.35	237.00	11826.00	47650	20240710	-17.31	26600	20240416	48.12	47650	-17.31	20240710	26600	48.12	20240416	47650	-17.31	20240710	26600	48.12	20240416	1.76	N	263750	100	66 억	4884649	N	N	1547	N	N
4	20241129	141202	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39500	400	2	1.02	7166107550	182690	127.57	39250	39650	38650	50800	27400	39100	39225.51	7.60	35444	40200	39650	39250	38700	38300	39450	38500	66	11700	100	27370	50	1	64247855	25378	166.67	3.34	12	0.28	237.00	11826.00	47650	20240710	-17.10	26600	20240416	48.50	47650	-17.10	20240710	26600	48.50	20240416	47650	-17.10	20240710	26600	48.50	20240416	1.76	N	263750	100	66 억	4884649	N	N	1547	N	N
5	20241129	131156	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39250	150	2	0.38	5996961100	152986	106.83	39250	39650	38650	50800	27400	39100	39199.41	7.60	32596	40200	39650	39250	38700	38300	39450	38500	66	11700	100	27370	50	1	64247855	25217	165.61	3.32	12	0.24	237.00	11826.00	47650	20240710	-17.63	26600	20240416	47.56	47650	-17.63	20240710	26600	47.56	20240416	47650	-17.63	20240710	26600	47.56	20240416	1.76	N	263750	100	66 억	4884649	N	N	1547	N	N
6	20241129	121200	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39250	150	2	0.38	4700099500	119963	83.77	39250	39650	38650	50800	27400	39100	39179.58	7.60	32201	40200	39650	39250	38700	38300	39450	38500	66	11700	100	27370	50	1	64247855	25217	165.61	3.32	12	0.19	237.00	11826.00	47650	20240710	-17.63	26600	20240416	47.56	47650	-17.63	20240710	26600	47.56	20240416	47650	-17.63	20240710	26600	47.56	20240416	1.76	N	263750	100	66 억	4884649	N	N	1547	N	N
7	20241129	111201	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39250	150	2	0.38	4060335750	103647	72.38	39250	39650	38650	50800	27400	39100	39174.66	7.60	30160	40200	39650	39250	38700	38300	39450	38500	66	11700	100	27370	50	1	64247855	25217	165.61	3.32	12	0.16	237.00	11826.00	47650	20240710	-17.63	26600	20240416	47.56	47650	-17.63	20240710	26600	47.56	20240416	47650	-17.63	20240710	26600	47.56	20240416	1.76	N	263750	100	66 억	4884649	N	N	1547	N	N
8	20241129	101153	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39200	100	2	0.26	1565495800	40165	28.05	39250	39400	38650	50800	27400	39100	38976.62	7.60	2251	40200	39650	39250	38700	38300	39450	38500	66	11700	100	27370	50	1	64247855	25185	165.40	3.31	12	0.06	237.00	11826.00	47650	20240710	-17.73	26600	20240416	47.37	47650	-17.73	20240710	26600	47.37	20240416	47650	-17.73	20240710	26600	47.37	20240416	1.76	N	263750	100	66 억	4884649	N	N	1547	N	N
9	20241129	091159	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38750	-350	5	-0.90	468232450	12021	8.39	39250	39400	38700	50800	27400	39100	38951.21	7.60	-4589	40200	39650	39250	38700	38300	39450	38500	66	11700	100	27370	50	1	64247855	24896	163.50	3.28	12	0.02	237.00	11826.00	47650	20240710	-18.68	26600	20240416	45.68	47650	-18.68	20240710	26600	45.68	20240416	47650	-18.68	20240710	26600	45.68	20240416	1.76	N	263750	100	66 억	4884649	N	N	1547	N	N
10	20241128	161142	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39100	-500	5	-1.26	5607974700	142868	69.02	39600	39800	38850	51400	27750	39600	39253.25	7.63	-18515	40833	40216	39483	38866	38133	40525	39175	66	11800	100	27720	50	1	64247855	25121	164.98	3.31	12	0.22	237.00	11826.00	47650	20240710	-17.94	26600	20240416	46.99	47650	-17.94	20240710	26600	46.99	20240416	47650	-17.94	20240710	26600	46.99	20240416	1.73	N	263750	100	66 억	4899210	N	N	1547	N	N
11	20241128	151205	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39100	-500	5	-1.26	5396458350	137460	66.41	39600	39800	38850	51400	27750	39600	39258.30	7.63	-17278	40833	40216	39483	38866	38133	40525	39175	66	11800	100	27720	50	1	64247855	25121	164.98	3.31	12	0.21	237.00	11826.00	47650	20240710	-17.94	26600	20240416	46.99	47650	-17.94	20240710	26600	46.99	20240416	47650	-17.94	20240710	26600	46.99	20240416	1.73	N	263750	100	66 억	4899210	N	N	958	N	N
12	20241128	141201	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39350	-250	5	-0.63	4443605150	113164	54.67	39600	39800	38850	51400	27750	39600	39266.84	7.63	-17649	40833	40216	39483	38866	38133	40525	39175	66	11800	100	27720	50	1	64247855	25282	166.03	3.33	12	0.18	237.00	11826.00	47650	20240710	-17.42	26600	20240416	47.93	47650	-17.42	20240710	26600	47.93	20240416	47650	-17.42	20240710	26600	47.93	20240416	1.73	N	263750	100	66 억	4899210	N	N	958	N	N
13	20241128	131201	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39300	-300	5	-0.76	3931339550	100139	48.38	39600	39800	38850	51400	27750	39600	39258.70	7.63	-16425	40833	40216	39483	38866	38133	40525	39175	66	11800	100	27720	50	1	64247855	25249	165.82	3.32	12	0.16	237.00	11826.00	47650	20240710	-17.52	26600	20240416	47.74	47650	-17.52	20240710	26600	47.74	20240416	47650	-17.52	20240710	26600	47.74	20240416	1.73	N	263750	100	66 억	4899210	N	N	958	N	N
14	20241128	121159	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39100	-500	5	-1.26	3703905150	94339	45.57	39600	39800	38850	51400	27750	39600	39261.52	7.63	-14942	40833	40216	39483	38866	38133	40525	39175	66	11800	100	27720	50	1	64247855	25121	164.98	3.31	12	0.15	237.00	11826.00	47650	20240710	-17.94	26600	20240416	46.99	47650	-17.94	20240710	26600	46.99	20240416	47650	-17.94	20240710	26600	46.99	20240416	1.73	N	263750	100	66 억	4899210	N	N	958	N	N
15	20241128	111203	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39250	-350	5	-0.88	2807969950	71399	34.49	39600	39800	39100	51400	27750	39600	39327.72	7.63	-10192	40833	40216	39483	38866	38133	40525	39175	66	11800	100	27720	50	1	64247855	25217	165.61	3.32	12	0.11	237.00	11826.00	47650	20240710	-17.63	26600	20240416	47.56	47650	-17.63	20240710	26600	47.56	20240416	47650	-17.63	20240710	26600	47.56	20240416	1.73	N	263750	100	66 억	4899210	N	N	958	N	N
16	20241128	101201	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39400	-200	5	-0.51	2332275500	59282	28.64	39600	39800	39100	51400	27750	39600	39341.89	7.63	-3753	40833	40216	39483	38866	38133	40525	39175	66	11800	100	27720	50	1	64247855	25314	166.24	3.33	12	0.09	237.00	11826.00	47650	20240710	-17.31	26600	20240416	48.12	47650	-17.31	20240710	26600	48.12	20240416	47650	-17.31	20240710	26600	48.12	20240416	1.73	N	263750	100	66 억	4899210	N	N	958	N	N
17	20241128	091158	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39250	-350	5	-0.88	825949100	21028	10.16	39600	39600	39150	51400	27750	39600	39277.97	7.63	5157	40833	40216	39483	38866	38133	40525	39175	66	11800	100	27720	50	1	64247855	25217	165.61	3.32	12	0.03	237.00	11826.00	47650	20240710	-17.63	26600	20240416	47.56	47650	-17.63	20240710	26600	47.56	20240416	47650	-17.63	20240710	26600	47.56	20240416	1.73	N	263750	100	66 억	4899210	N	N	958	N	N
18	20241127	161129	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39600	800	2	2.06	8155378150	205999	101.60	38800	40100	38750	50400	27200	38800	39589.39	7.57	39076	40300	39550	39150	38400	38000	39350	38200	66	11600	100	27160	50	1	64247855	25442	167.09	3.35	12	0.32	237.00	11826.00	47650	20240710	-16.89	26600	20240416	48.87	47650	-16.89	20240710	26600	48.87	20240416	47650	-16.89	20240710	26600	48.87	20240416	1.80	N	263750	100	66 억	4864242	N	N	958	N	N
19	20241127	151153	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39600	800	2	2.06	7680252650	194006	95.68	38800	40100	38750	50400	27200	38800	39587.71	7.57	34196	40300	39550	39150	38400	38000	39350	38200	66	11600	100	27160	50	1	64247855	25442	167.09	3.35	12	0.30	237.00	11826.00	47650	20240710	-16.89	26600	20240416	48.87	47650	-16.89	20240710	26600	48.87	20240416	47650	-16.89	20240710	26600	48.87	20240416	1.80	N	263750	100	66 억	4864242	N	N	552	N	N
20	20241127	141148	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39550	750	2	1.93	6745789900	170399	84.04	38800	40100	38750	50400	27200	38800	39588.20	7.57	27507	40300	39550	39150	38400	38000	39350	38200	66	11600	100	27160	50	1	64247855	25410	166.88	3.34	12	0.27	237.00	11826.00	47650	20240710	-17.00	26600	20240416	48.68	47650	-17.00	20240710	26600	48.68	20240416	47650	-17.00	20240710	26600	48.68	20240416	1.80	N	263750	100	66 억	4864242	N	N	552	N	N
21	20241127	131142	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39700	900	2	2.32	6251818050	157926	77.89	38800	40100	38750	50400	27200	38800	39587.01	7.57	29685	40300	39550	39150	38400	38000	39350	38200	66	11600	100	27160	50	1	64247855	25506	167.51	3.36	12	0.25	237.00	11826.00	47650	20240710	-16.68	26600	20240416	49.25	47650	-16.68	20240710	26600	49.25	20240416	47650	-16.68	20240710	26600	49.25	20240416	1.80	N	263750	100	66 억	4864242	N	N	552	N	N
22	20241127	121155	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39700	900	2	2.32	5654866700	142887	70.47	38800	40100	38750	50400	27200	38800	39575.80	7.57	26888	40300	39550	39150	38400	38000	39350	38200	66	11600	100	27160	50	1	64247855	25506	167.51	3.36	12	0.22	237.00	11826.00	47650	20240710	-16.68	26600	20240416	49.25	47650	-16.68	20240710	26600	49.25	20240416	47650	-16.68	20240710	26600	49.25	20240416	1.80	N	263750	100	66 억	4864242	N	N	552	N	N
23	20241127	111150	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39750	950	2	2.45	4955700250	125250	61.77	38800	40100	38750	50400	27200	38800	39566.47	7.57	26344	40300	39550	39150	38400	38000	39350	38200	66	11600	100	27160	50	1	64247855	25539	167.72	3.36	12	0.19	237.00	11826.00	47650	20240710	-16.58	26600	20240416	49.44	47650	-16.58	20240710	26600	49.44	20240416	47650	-16.58	20240710	26600	49.44	20240416	1.80	N	263750	100	66 억	4864242	N	N	552	N	N
24	20241127	101150	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39750	950	2	2.45	3024403350	76807	37.88	38800	39950	38750	50400	27200	38800	39376.66	7.57	10718	40300	39550	39150	38400	38000	39350	38200	66	11600	100	27160	50	1	64247855	25539	167.72	3.36	12	0.12	237.00	11826.00	47650	20240710	-16.58	26600	20240416	49.44	47650	-16.58	20240710	26600	49.44	20240416	47650	-16.58	20240710	26600	49.44	20240416	1.80	N	263750	100	66 억	4864242	N	N	552	N	N
25	20241127	091149	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39050	250	2	0.64	271811650	6972	3.44	38800	39150	38800	50400	27200	38800	38986.18	7.57	-1484	40300	39550	39150	38400	38000	39350	38200	66	11600	100	27160	50	1	64247855	25089	164.77	3.30	12	0.01	237.00	11826.00	47650	20240710	-18.05	26600	20240416	46.80	47650	-18.05	20240710	26600	46.80	20240416	47650	-18.05	20240710	26600	46.80	20240416	1.80	N	263750	100	66 억	4864242	N	N	552	N	N
26	20241126	161131	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38800	-1050	5	-2.63	7941929300	202277	71.06	39300	39900	38750	51800	27900	39850	39262.77	7.62	-39101	41283	40566	39483	38766	37683	40925	39125	66	11950	100	27890	50	1	64247855	24928	163.71	3.28	12	0.31	237.00	11826.00	47650	20240710	-18.57	26600	20240416	45.86	47650	-18.57	20240710	26600	45.86	20240416	47650	-18.57	20240710	26600	45.86	20240416	1.82	N	263750	100	66 억	4897689	N	N	552	N	N
27	20241126	151144	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38950	-900	5	-2.26	7616182900	193892	68.12	39300	39900	38750	51800	27900	39850	39280.53	7.62	-38153	41283	40566	39483	38766	37683	40925	39125	66	11950	100	27890	50	1	64247855	25025	164.35	3.29	12	0.30	237.00	11826.00	47650	20240710	-18.26	26600	20240416	46.43	47650	-18.26	20240710	26600	46.43	20240416	47650	-18.26	20240710	26600	46.43	20240416	1.82	N	263750	100	66 억	4897689	N	N	513	N	N
28	20241126	141144	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38900	-950	5	-2.38	6580593400	167259	58.76	39300	39900	38850	51800	27900	39850	39343.72	7.62	-33334	41283	40566	39483	38766	37683	40925	39125	66	11950	100	27890	50	1	64247855	24992	164.14	3.29	12	0.26	237.00	11826.00	47650	20240710	-18.36	26600	20240416	46.24	47650	-18.36	20240710	26600	46.24	20240416	47650	-18.36	20240710	26600	46.24	20240416	1.82	N	263750	100	66 억	4897689	N	N	513	N	N
29	20241126	131139	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39200	-650	5	-1.63	4978991750	126242	44.35	39300	39900	39000	51800	27900	39850	39440.05	7.62	-18243	41283	40566	39483	38766	37683	40925	39125	66	11950	100	27890	50	1	64247855	25185	165.40	3.31	12	0.20	237.00	11826.00	47650	20240710	-17.73	26600	20240416	47.37	47650	-17.73	20240710	26600	47.37	20240416	47650	-17.73	20240710	26600	47.37	20240416	1.82	N	263750	100	66 억	4897689	N	N	513	N	N
30	20241126	121146	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39450	-400	5	-1.00	4370968750	110784	38.92	39300	39900	39000	51800	27900	39850	39454.86	7.62	-11410	41283	40566	39483	38766	37683	40925	39125	66	11950	100	27890	50	1	64247855	25346	166.46	3.34	12	0.17	237.00	11826.00	47650	20240710	-17.21	26600	20240416	48.31	47650	-17.21	20240710	26600	48.31	20240416	47650	-17.21	20240710	26600	48.31	20240416	1.82	N	263750	100	66 억	4897689	N	N	513	N	N
31	20241126	111149	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39650	-200	5	-0.50	3818912250	96850	34.03	39300	39900	39000	51800	27900	39850	39431.19	7.62	-6188	41283	40566	39483	38766	37683	40925	39125	66	11950	100	27890	50	1	64247855	25474	167.30	3.35	12	0.15	237.00	11826.00	47650	20240710	-16.79	26600	20240416	49.06	47650	-16.79	20240710	26600	49.06	20240416	47650	-16.79	20240710	26600	49.06	20240416	1.82	N	263750	100	66 억	4897689	N	N	513	N	N
32	20241126	101159	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39450	-400	5	-1.00	2487377200	63342	22.25	39300	39650	39000	51800	27900	39850	39268.98	7.62	4168	41283	40566	39483	38766	37683	40925	39125	66	11950	100	27890	50	1	64247855	25346	166.46	3.34	12	0.10	237.00	11826.00	47650	20240710	-17.21	26600	20240416	48.31	47650	-17.21	20240710	26600	48.31	20240416	47650	-17.21	20240710	26600	48.31	20240416	1.82	N	263750	100	66 억	4897689	N	N	513	N	N
33	20241126	091147	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39200	-650	5	-1.63	968376450	24680	8.67	39300	39500	39000	51800	27900	39850	39237.22	7.62	-3586	41283	40566	39483	38766	37683	40925	39125	66	11950	100	27890	50	1	64247855	25185	165.40	3.31	12	0.04	237.00	11826.00	47650	20240710	-17.73	26600	20240416	47.37	47650	-17.73	20240710	26600	47.37	20240416	47650	-17.73	20240710	26600	47.37	20240416	1.82	N	263750	100	66 억	4897689	N	N	513	N	N
34	20241125	161116	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39850	100	2	0.25	11115788650	283824	121.31	39800	40200	38400	51600	27850	39750	39162.27	7.60	27700	40883	40316	39933	39366	38983	40600	39650	66	11850	100	27820	50	1	64247855	25603	168.14	3.37	12	0.44	237.00	11826.00	47650	20240710	-16.37	26600	20240416	49.81	47650	-16.37	20240710	26600	49.81	20240416	47650	-16.37	20240710	26600	49.81	20240416	1.84	N	263750	100	66 억	4880729	N	N	513	N	N
35	20241125	151140	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39800	50	2	0.13	10357005650	264780	113.17	39800	40200	38400	51600	27850	39750	39114.78	7.60	27034	40883	40316	39933	39366	38983	40600	39650	66	11850	100	27820	50	1	64247855	25571	167.93	3.37	12	0.41	237.00	11826.00	47650	20240710	-16.47	26600	20240416	49.62	47650	-16.47	20240710	26600	49.62	20240416	47650	-16.47	20240710	26600	49.62	20240416	1.84	N	263750	100	66 억	4880729	N	N	164	N	N
36	20241125	141137	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39600	-150	5	-0.38	9508245650	243348	104.01	39800	40200	38400	51600	27850	39750	39071.77	7.60	23204	40883	40316	39933	39366	38983	40600	39650	66	11850	100	27820	50	1	64247855	25442	167.09	3.35	12	0.38	237.00	11826.00	47650	20240710	-16.89	26600	20240416	48.87	47650	-16.89	20240710	26600	48.87	20240416	47650	-16.89	20240710	26600	48.87	20240416	1.84	N	263750	100	66 억	4880729	N	N	164	N	N
37	20241125	131128	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39800	50	2	0.13	9049436250	231788	99.07	39800	40200	38400	51600	27850	39750	39040.93	7.60	25976	40883	40316	39933	39366	38983	40600	39650	66	11850	100	27820	50	1	64247855	25571	167.93	3.37	12	0.36	237.00	11826.00	47650	20240710	-16.47	26600	20240416	49.62	47650	-16.47	20240710	26600	49.62	20240416	47650	-16.47	20240710	26600	49.62	20240416	1.84	N	263750	100	66 억	4880729	N	N	164	N	N
38	20241125	121142	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39600	-150	5	-0.38	8449397950	216684	92.61	39800	40200	38400	51600	27850	39750	38993.03	7.60	23946	40883	40316	39933	39366	38983	40600	39650	66	11850	100	27820	50	1	64247855	25442	167.09	3.35	12	0.34	237.00	11826.00	47650	20240710	-16.89	26600	20240416	48.87	47650	-16.89	20240710	26600	48.87	20240416	47650	-16.89	20240710	26600	48.87	20240416	1.84	N	263750	100	66 억	4880729	N	N	164	N	N
39	20241125	111136	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39600	-150	5	-0.38	7813126600	200631	85.75	39800	40200	38400	51600	27850	39750	38941.54	7.60	22397	40883	40316	39933	39366	38983	40600	39650	66	11850	100	27820	50	1	64247855	25442	167.09	3.35	12	0.31	237.00	11826.00	47650	20240710	-16.89	26600	20240416	48.87	47650	-16.89	20240710	26600	48.87	20240416	47650	-16.89	20240710	26600	48.87	20240416	1.84	N	263750	100	66 억	4880729	N	N	164	N	N
40	20241125	101120	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38950	-800	5	-2.01	5636195750	144832	61.90	39800	40200	38400	51600	27850	39750	38913.64	7.60	9044	40883	40316	39933	39366	38983	40600	39650	66	11850	100	27820	50	1	64247855	25025	164.35	3.29	12	0.23	237.00	11826.00	47650	20240710	-18.26	26600	20240416	46.43	47650	-18.26	20240710	26600	46.43	20240416	47650	-18.26	20240710	26600	46.43	20240416	1.84	N	263750	100	66 억	4880729	N	N	164	N	N
41	20241125	091123	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39350	-400	5	-1.01	880980050	22244	9.51	39800	40200	39250	51600	27850	39750	39603.27	7.60	-6350	40883	40316	39933	39366	38983	40600	39650	66	11850	100	27820	50	1	64247855	25282	166.03	3.33	12	0.03	237.00	11826.00	47650	20240710	-17.42	26600	20240416	47.93	47650	-17.42	20240710	26600	47.93	20240416	47650	-17.42	20240710	26600	47.93	20240416	1.84	N	263750	100	66 억	4880729	N	N	164	N	N
42	20241122	161020	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39750	-150	5	-0.38	9326101000	233144	59.52	39700	40500	39550	51800	27950	39900	40001.94	7.61	2565	41633	40766	39783	38916	37933	41200	39350	66	11900	100	27930	50	1	64247855	25539	167.72	3.36	12	0.36	237.00	11826.00	47650	20240710	-16.58	26600	20240416	49.44	47650	-16.58	20240710	26600	49.44	20240416	47650	-16.58	20240710	26600	49.44	20240416	1.86	N	263750	100	66 억	4887509	N	N	164	N	N
43	20241122	151033	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39700	-200	5	-0.50	8997728300	224888	57.41	39700	40500	39550	51800	27950	39900	40009.82	7.61	4143	41633	40766	39783	38916	37933	41200	39350	66	11900	100	27930	50	1	64247855	25506	167.51	3.36	12	0.35	237.00	11826.00	47650	20240710	-16.68	26600	20240416	49.25	47650	-16.68	20240710	26600	49.25	20240416	47650	-16.68	20240710	26600	49.25	20240416	1.86	N	263750	100	66 억	4887509	N	N	209	N	N
44	20241122	141036	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39850	-50	5	-0.13	8231475650	205636	52.49	39700	40500	39550	51800	27950	39900	40029.35	7.61	6956	41633	40766	39783	38916	37933	41200	39350	66	11900	100	27930	50	1	64247855	25603	168.14	3.37	12	0.32	237.00	11826.00	47650	20240710	-16.37	26600	20240416	49.81	47650	-16.37	20240710	26600	49.81	20240416	47650	-16.37	20240710	26600	49.81	20240416	1.86	N	263750	100	66 억	4887509	N	N	209	N	N
45	20241122	131030	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	40200	300	2	0.75	7251137700	181151	46.24	39700	40500	39550	51800	27950	39900	40028.14	7.61	9972	41633	40766	39783	38916	37933	41200	39350	66	11900	100	27930	50	1	64247855	25828	169.62	3.40	12	0.28	237.00	11826.00	47650	20240710	-15.63	26600	20240416	51.13	47650	-15.63	20240710	26600	51.13	20240416	47650	-15.63	20240710	26600	51.13	20240416	1.86	N	263750	100	66 억	4887509	N	N	209	N	N
46	20241122	121037	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	40050	150	2	0.38	6485991950	162043	41.37	39700	40500	39550	51800	27950	39900	40026.37	7.61	7741	41633	40766	39783	38916	37933	41200	39350	66	11900	100	27930	50	1	64247855	25731	168.99	3.39	12	0.25	237.00	11826.00	47650	20240710	-15.95	26600	20240416	50.56	47650	-15.95	20240710	26600	50.56	20240416	47650	-15.95	20240710	26600	50.56	20240416	1.86	N	263750	100	66 억	4887509	N	N	209	N	N
47	20241122	111028	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	40000	100	2	0.25	5348833550	133755	34.14	39700	40500	39550	51800	27950	39900	39989.79	7.61	4749	41633	40766	39783	38916	37933	41200	39350	66	11900	100	27930	50	1	64247855	25699	168.78	3.38	12	0.21	237.00	11826.00	47650	20240710	-16.05	26600	20240416	50.38	47650	-16.05	20240710	26600	50.38	20240416	47650	-16.05	20240710	26600	50.38	20240416	1.86	N	263750	100	66 억	4887509	N	N	209	N	N
48	20241122	101046	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	40100	200	2	0.50	3639537950	90993	23.23	39700	40500	39550	51800	27950	39900	39998.00	7.61	-3760	41633	40766	39783	38916	37933	41200	39350	66	11900	100	27930	50	1	64247855	25763	169.20	3.39	12	0.14	237.00	11826.00	47650	20240710	-15.84	26600	20240416	50.75	47650	-15.84	20240710	26600	50.75	20240416	47650	-15.84	20240710	26600	50.75	20240416	1.86	N	263750	100	66 억	4887509	N	N	209	N	N
49	20241122	091037	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39800	-100	5	-0.25	878977350	22136	5.65	39700	39950	39550	51800	27950	39900	39708.01	7.61	-9654	41633	40766	39783	38916	37933	41200	39350	66	11900	100	27930	50	1	64247855	25571	167.93	3.37	12	0.03	237.00	11826.00	47650	20240710	-16.47	26600	20240416	49.62	47650	-16.47	20240710	26600	49.62	20240416	47650	-16.47	20240710	26600	49.62	20240416	1.86	N	263750	100	66 억	4887509	N	N	209	N	N
50	20241121	161027	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39900	750	2	1.92	15513822700	388921	159.90	39050	40650	38800	50800	27450	39150	39890.13	7.55	47486	40850	40000	38700	37850	36550	40425	38275	66	11650	100	27400	50	1	64247855	25635	168.35	3.37	12	0.61	237.00	11826.00	47650	20240710	-16.26	26600	20240416	50.00	47650	-16.26	20240710	26600	50.00	20240416	47650	-16.26	20240710	26600	50.00	20240416	1.85	N	263750	100	66 억	4851633	N	N	209	N	N
51	20241121	151048	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	40150	1000	2	2.55	14248974800	357265	146.88	39050	40650	38800	50800	27450	39150	39884.30	7.55	49616	40850	40000	38700	37850	36550	40425	38275	66	11650	100	27400	50	1	64247855	25796	169.41	3.40	12	0.56	237.00	11826.00	47650	20240710	-15.74	26600	20240416	50.94	47650	-15.74	20240710	26600	50.94	20240416	47650	-15.74	20240710	26600	50.94	20240416	1.85	N	263750	100	66 억	4851633	N	N	762	N	N
52	20241121	141045	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	40550	1400	2	3.58	12328346400	309746	127.35	39050	40650	38800	50800	27450	39150	39802.30	7.55	53051	40850	40000	38700	37850	36550	40425	38275	66	11650	100	27400	50	1	64247855	26053	171.10	3.43	12	0.48	237.00	11826.00	47650	20240710	-14.90	26600	20240416	52.44	47650	-14.90	20240710	26600	52.44	20240416	47650	-14.90	20240710	26600	52.44	20240416	1.85	N	263750	100	66 억	4851633	N	N	762	N	N
53	20241121	131038	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39950	800	2	2.04	8011587500	202678	83.33	39050	40000	38800	50800	27450	39150	39529.38	7.55	15679	40850	40000	38700	37850	36550	40425	38275	66	11650	100	27400	50	1	64247855	25667	168.57	3.38	12	0.32	237.00	11826.00	47650	20240710	-16.16	26600	20240416	50.19	47650	-16.16	20240710	26600	50.19	20240416	47650	-16.16	20240710	26600	50.19	20240416	1.85	N	263750	100	66 억	4851633	N	N	762	N	N
54	20241121	121039	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39600	450	2	1.15	6897648200	174705	71.83	39050	39950	38800	50800	27450	39150	39482.44	7.55	13373	40850	40000	38700	37850	36550	40425	38275	66	11650	100	27400	50	1	64247855	25442	167.09	3.35	12	0.27	237.00	11826.00	47650	20240710	-16.89	26600	20240416	48.87	47650	-16.89	20240710	26600	48.87	20240416	47650	-16.89	20240710	26600	48.87	20240416	1.85	N	263750	100	66 억	4851633	N	N	762	N	N
55	20241121	111043	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39650	500	2	1.28	4853394850	123236	50.67	39050	39850	38800	50800	27450	39150	39383.68	7.55	-11919	40850	40000	38700	37850	36550	40425	38275	66	11650	100	27400	50	1	64247855	25474	167.30	3.35	12	0.19	237.00	11826.00	47650	20240710	-16.79	26600	20240416	49.06	47650	-16.79	20240710	26600	49.06	20240416	47650	-16.79	20240710	26600	49.06	20240416	1.85	N	263750	100	66 억	4851633	N	N	762	N	N
56	20241121	101041	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39350	200	2	0.51	2769233000	70306	28.91	39050	39850	38800	50800	27450	39150	39389.63	7.55	-13	40850	40000	38700	37850	36550	40425	38275	66	11650	100	27400	50	1	64247855	25282	166.03	3.33	12	0.11	237.00	11826.00	47650	20240710	-17.42	26600	20240416	47.93	47650	-17.42	20240710	26600	47.93	20240416	47650	-17.42	20240710	26600	47.93	20240416	1.85	N	263750	100	66 억	4851633	N	N	762	N	N
57	20241121	091043	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38800	-350	5	-0.89	485012400	12441	5.11	39050	39200	38800	50800	27450	39150	38979.62	7.55	-1267	40850	40000	38700	37850	36550	40425	38275	66	11650	100	27400	50	1	64247855	24928	163.71	3.28	12	0.02	237.00	11826.00	47650	20240710	-18.57	26600	20240416	45.86	47650	-18.57	20240710	26600	45.86	20240416	47650	-18.57	20240710	26600	45.86	20240416	1.85	N	263750	100	66 억	4851633	N	N	762	N	N
58	20241120	161034	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39150	1650	2	4.40	9222761350	240841	97.43	37500	39550	37400	48750	26250	37500	38293.38	7.53	12109	39333	38416	37833	36916	36333	38125	36625	66	11250	100	26250	50	1	64247855	25153	165.19	3.31	12	0.37	237.00	11826.00	47650	20240710	-17.84	26600	20240416	47.18	47650	-17.84	20240710	26600	47.18	20240416	47650	-17.84	20240710	26600	47.18	20240416	1.82	N	263750	100	66 억	4840088	N	N	762	N	N
59	20241120	151047	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39100	1600	2	4.27	8821076300	230575	93.28	37500	39550	37400	48750	26250	37500	38257.13	7.53	13401	39333	38416	37833	36916	36333	38125	36625	66	11250	100	26250	50	1	64247855	25121	164.98	3.31	12	0.36	237.00	11826.00	47650	20240710	-17.94	26600	20240416	46.99	47650	-17.94	20240710	26600	46.99	20240416	47650	-17.94	20240710	26600	46.99	20240416	1.82	N	263750	100	66 억	4840088	N	N	136	N	N
60	20241120	141050	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38000	500	2	1.33	5392487400	142617	57.70	37500	38300	37400	48750	26250	37500	37811.15	7.53	7862	39333	38416	37833	36916	36333	38125	36625	66	11250	100	26250	50	1	64247855	24414	160.34	3.21	12	0.22	237.00	11826.00	47650	20240710	-20.25	26600	20240416	42.86	47650	-20.25	20240710	26600	42.86	20240416	47650	-20.25	20240710	26600	42.86	20240416	1.82	N	263750	100	66 억	4840088	N	N	136	N	N
61	20241120	131052	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38150	650	2	1.73	4505531300	119314	48.27	37500	38250	37400	48750	26250	37500	37762.15	7.53	5935	39333	38416	37833	36916	36333	38125	36625	66	11250	100	26250	50	1	64247855	24511	160.97	3.23	12	0.19	237.00	11826.00	47650	20240710	-19.94	26600	20240416	43.42	47650	-19.94	20240710	26600	43.42	20240416	47650	-19.94	20240710	26600	43.42	20240416	1.82	N	263750	100	66 억	4840088	N	N	136	N	N
62	20241120	121048	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37700	200	2	0.53	3644333950	96592	39.08	37500	38200	37400	48750	26250	37500	37729.34	7.53	-1483	39333	38416	37833	36916	36333	38125	36625	66	11250	100	26250	50	1	64247855	24221	159.07	3.19	12	0.15	237.00	11826.00	47650	20240710	-20.88	26600	20240416	41.73	47650	-20.88	20240710	26600	41.73	20240416	47650	-20.88	20240710	26600	41.73	20240416	1.82	N	263750	100	66 억	4840088	N	N	136	N	N
63	20241120	111052	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37600	100	2	0.27	3302422800	87519	35.41	37500	38200	37400	48750	26250	37500	37734.00	7.53	508	39333	38416	37833	36916	36333	38125	36625	66	11250	100	26250	50	1	64247855	24157	158.65	3.18	12	0.14	237.00	11826.00	47650	20240710	-21.09	26600	20240416	41.35	47650	-21.09	20240710	26600	41.35	20240416	47650	-21.09	20240710	26600	41.35	20240416	1.82	N	263750	100	66 억	4840088	N	N	136	N	N
64	20241120	101050	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37800	300	2	0.80	2609692750	69092	27.95	37500	38200	37400	48750	26250	37500	37771.59	7.53	2322	39333	38416	37833	36916	36333	38125	36625	66	11250	100	26250	50	1	64247855	24286	159.49	3.20	12	0.11	237.00	11826.00	47650	20240710	-20.67	26600	20240416	42.11	47650	-20.67	20240710	26600	42.11	20240416	47650	-20.67	20240710	26600	42.11	20240416	1.82	N	263750	100	66 억	4840088	N	N	136	N	N
65	20241120	091050	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37550	50	2	0.13	1119080450	29570	11.96	37500	38200	37500	48750	26250	37500	37846.09	7.53	2828	39333	38416	37833	36916	36333	38125	36625	66	11250	100	26250	50	1	64247855	24125	158.44	3.18	12	0.05	237.00	11826.00	47650	20240710	-21.20	26600	20240416	41.17	47650	-21.20	20240710	26600	41.17	20240416	47650	-21.20	20240710	26600	41.17	20240416	1.82	N	263750	100	66 억	4840088	N	N	136	N	N
66	20241119	160950	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37500	-600	5	-1.57	9293015500	245278	94.59	38050	38750	37250	49500	26700	38100	37888.41	7.54	11511	40500	39300	38700	37500	36900	39000	37200	66	11400	100	26670	50	1	64247855	24093	158.23	3.17	12	0.38	237.00	11826.00	47650	20240710	-21.30	26600	20240416	40.98	47650	-21.30	20240710	26600	40.98	20240416	47650	-21.30	20240710	26600	40.98	20240416	1.87	N	263750	100	66 억	4847440	N	N	136	N	N
67	20241119	151006	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37900	-200	5	-0.52	8584090350	226480	87.35	38050	38750	37250	49500	26700	38100	37902.20	7.54	14357	40500	39300	38700	37500	36900	39000	37200	66	11400	100	26670	50	1	64247855	24350	159.92	3.20	12	0.35	237.00	11826.00	47650	20240710	-20.46	26600	20240416	42.48	47650	-20.46	20240710	26600	42.48	20240416	47650	-20.46	20240710	26600	42.48	20240416	1.87	N	263750	100	66 억	4847440	N	N	741	N	N
68	20241119	141005	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37350	-750	5	-1.97	6492488150	170802	65.87	38050	38750	37250	49500	26700	38100	38011.78	7.54	6468	40500	39300	38700	37500	36900	39000	37200	66	11400	100	26670	50	1	64247855	23997	157.59	3.16	12	0.27	237.00	11826.00	47650	20240710	-21.62	26600	20240416	40.41	47650	-21.62	20240710	26600	40.41	20240416	47650	-21.62	20240710	26600	40.41	20240416	1.87	N	263750	100	66 억	4847440	N	N	741	N	N
69	20241119	131009	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37800	-300	5	-0.79	5699198600	149654	57.72	38050	38750	37300	49500	26700	38100	38082.50	7.54	8594	40500	39300	38700	37500	36900	39000	37200	66	11400	100	26670	50	1	64247855	24286	159.49	3.20	12	0.23	237.00	11826.00	47650	20240710	-20.67	26600	20240416	42.11	47650	-20.67	20240710	26600	42.11	20240416	47650	-20.67	20240710	26600	42.11	20240416	1.87	N	263750	100	66 억	4847440	N	N	741	N	N
70	20241119	120956	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37600	-500	5	-1.31	4861275150	127357	49.12	38050	38750	37400	49500	26700	38100	38170.46	7.54	4120	40500	39300	38700	37500	36900	39000	37200	66	11400	100	26670	50	1	64247855	24157	158.65	3.18	12	0.20	237.00	11826.00	47650	20240710	-21.09	26600	20240416	41.35	47650	-21.09	20240710	26600	41.35	20240416	47650	-21.09	20240710	26600	41.35	20240416	1.87	N	263750	100	66 억	4847440	N	N	741	N	N
71	20241119	111008	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38050	-50	5	-0.13	3656184850	95429	36.80	38050	38750	37900	49500	26700	38100	38313.14	7.54	-1021	40500	39300	38700	37500	36900	39000	37200	66	11400	100	26670	50	1	64247855	24446	160.55	3.22	12	0.15	237.00	11826.00	47650	20240710	-20.15	26600	20240416	43.05	47650	-20.15	20240710	26600	43.05	20240416	47650	-20.15	20240710	26600	43.05	20240416	1.87	N	263750	100	66 억	4847440	N	N	741	N	N
72	20241119	101032	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38150	50	2	0.13	2608081650	67937	26.20	38050	38750	38000	49500	26700	38100	38389.71	7.54	6747	40500	39300	38700	37500	36900	39000	37200	66	11400	100	26670	50	1	64247855	24511	160.97	3.23	12	0.11	237.00	11826.00	47650	20240710	-19.94	26600	20240416	43.42	47650	-19.94	20240710	26600	43.42	20240416	47650	-19.94	20240710	26600	43.42	20240416	1.87	N	263750	100	66 억	4847440	N	N	741	N	N
73	20241119	091028	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38200	100	2	0.26	506809050	13283	5.12	38050	38500	38000	49500	26700	38100	38154.71	7.54	3453	40500	39300	38700	37500	36900	39000	37200	66	11400	100	26670	50	1	64247855	24543	161.18	3.23	12	0.02	237.00	11826.00	47650	20240710	-19.83	26600	20240416	43.61	47650	-19.83	20240710	26600	43.61	20240416	47650	-19.83	20240710	26600	43.61	20240416	1.87	N	263750	100	66 억	4847440	N	N	741	N	N
74	20241118	160955	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38100	150	2	0.40	10072107200	258924	71.37	38600	39900	38100	49300	26600	37950	38902.74	7.56	-7595	40483	39216	37083	35816	33683	39850	36450	66	11350	100	26560	50	1	64247855	24478	160.76	3.22	12	0.40	237.00	11826.00	48250	20231109	-21.04	26600	20240416	43.23	47650	-20.04	20240710	26600	43.23	20240416	47650	-20.04	20240710	26600	43.23	20240416	1.90	N	263750	100	66 억	4856800	N	N	741	N	N
75	20241118	151007	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38350	400	2	1.05	9518600350	244428	67.37	38600	39900	38250	49300	26600	37950	38942.75	7.56	-11954	40483	39216	37083	35816	33683	39850	36450	66	11350	100	26560	50	1	64247855	24639	161.81	3.24	12	0.38	237.00	11826.00	48250	20231109	-20.52	26600	20240416	44.17	47650	-19.52	20240710	26600	44.17	20240416	47650	-19.52	20240710	26600	44.17	20240416	1.90	N	263750	100	66 억	4856800	N	N	375	N	N
76	20241118	141009	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38450	500	2	1.32	8983346550	230483	63.53	38600	39900	38250	49300	26600	37950	38976.62	7.56	-11483	40483	39216	37083	35816	33683	39850	36450	66	11350	100	26560	50	1	64247855	24703	162.24	3.25	12	0.36	237.00	11826.00	48250	20231109	-20.31	26600	20240416	44.55	47650	-19.31	20240710	26600	44.55	20240416	47650	-19.31	20240710	26600	44.55	20240416	1.90	N	263750	100	66 억	4856800	N	N	375	N	N
77	20241118	131002	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38350	400	2	1.05	8405299950	215470	59.39	38600	39900	38250	49300	26600	37950	39009.63	7.56	-7233	40483	39216	37083	35816	33683	39850	36450	66	11350	100	26560	50	1	64247855	24639	161.81	3.24	12	0.34	237.00	11826.00	48250	20231109	-20.52	26600	20240416	44.17	47650	-19.52	20240710	26600	44.17	20240416	47650	-19.52	20240710	26600	44.17	20240416	1.90	N	263750	100	66 억	4856800	N	N	375	N	N
78	20241118	121007	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38650	700	2	1.84	7677265400	196513	54.17	38600	39900	38450	49300	26600	37950	39068.04	7.56	-4860	40483	39216	37083	35816	33683	39850	36450	66	11350	100	26560	50	1	64247855	24832	163.08	3.27	12	0.31	237.00	11826.00	48250	20231109	-19.90	26600	20240416	45.30	47650	-18.89	20240710	26600	45.30	20240416	47650	-18.89	20240710	26600	45.30	20240416	1.90	N	263750	100	66 억	4856800	N	N	375	N	N
79	20241118	111007	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38800	850	2	2.24	7038752150	180002	49.61	38600	39900	38450	49300	26600	37950	39104.39	7.56	-154	40483	39216	37083	35816	33683	39850	36450	66	11350	100	26560	50	1	64247855	24928	163.71	3.28	12	0.28	237.00	11826.00	48250	20231109	-19.59	26600	20240416	45.86	47650	-18.57	20240710	26600	45.86	20240416	47650	-18.57	20240710	26600	45.86	20240416	1.90	N	263750	100	66 억	4856800	N	N	375	N	N
80	20241118	100955	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39000	1050	2	2.77	5670502300	144666	39.88	38600	39900	38600	49300	26600	37950	39198.06	7.56	8482	40483	39216	37083	35816	33683	39850	36450	66	11350	100	26560	50	1	64247855	25057	164.56	3.30	12	0.23	237.00	11826.00	48250	20231109	-19.17	26600	20240416	46.62	47650	-18.15	20240710	26600	46.62	20240416	47650	-18.15	20240710	26600	46.62	20240416	1.90	N	263750	100	66 억	4856800	N	N	375	N	N
81	20241118	090954	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39400	1450	2	3.82	2182204150	55848	15.39	38600	39900	38600	49300	26600	37950	39076.01	7.56	1493	40483	39216	37083	35816	33683	39850	36450	66	11350	100	26560	50	1	64247855	25314	166.24	3.33	12	0.09	237.00	11826.00	48250	20231109	-18.34	26600	20240416	48.12	47650	-17.31	20240710	26600	48.12	20240416	47650	-17.31	20240710	26600	48.12	20240416	1.90	N	263750	100	66 억	4856800	N	N	375	N	N
82	20241115	161030	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37950	2800	2	7.97	13148076150	359340	115.01	35100	38350	34950	45650	24650	35150	36582.81	7.56	26300	37016	36082	35616	34682	34216	35850	34450	66	10500	100	24600	50	1	64247855	24382	160.13	3.21	12	0.56	237.00	11826.00	53600	20231108	-29.20	26600	20240416	42.67	47650	-20.36	20240710	26600	42.67	20240416	47650	-20.36	20240710	26600	42.67	20240416	1.86	N	263750	100	66 억	4859195	N	N	375	N	N
83	20241115	151102	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38200	3050	2	8.68	11987936050	328902	105.27	35100	38350	34950	45650	24650	35150	36448.35	7.56	33647	37016	36082	35616	34682	34216	35850	34450	66	10500	100	24600	50	1	64247855	24543	161.18	3.23	12	0.51	237.00	11826.00	53600	20231108	-28.73	26600	20240416	43.61	47650	-19.83	20240710	26600	43.61	20240416	47650	-19.83	20240710	26600	43.61	20240416	1.86	N	263750	100	66 억	4859195	N	N	140	N	N
84	20241115	141050	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37050	1900	2	5.41	8635544500	239670	76.71	35100	37350	34950	45650	24650	35150	36030.98	7.56	15283	37016	36082	35616	34682	34216	35850	34450	66	10500	100	24600	50	1	64247855	23804	156.33	3.13	12	0.37	237.00	11826.00	53600	20231108	-30.88	26600	20240416	39.29	47650	-22.25	20240710	26600	39.29	20240416	47650	-22.25	20240710	26600	39.29	20240416	1.86	N	263750	100	66 억	4859195	N	N	140	N	N
85	20241115	131051	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	36650	1500	2	4.27	7199578100	200727	64.24	35100	36700	34950	45650	24650	35150	35867.51	7.56	9558	37016	36082	35616	34682	34216	35850	34450	66	10500	100	24600	50	1	64247855	23547	154.64	3.10	12	0.31	237.00	11826.00	53600	20231108	-31.62	26600	20240416	37.78	47650	-23.08	20240710	26600	37.78	20240416	47650	-23.08	20240710	26600	37.78	20240416	1.86	N	263750	100	66 억	4859195	N	N	140	N	N
86	20241115	121051	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	36250	1100	2	3.13	6239137650	174412	55.82	35100	36650	34950	45650	24650	35150	35772.41	7.56	7940	37016	36082	35616	34682	34216	35850	34450	66	10500	100	24600	50	1	64247855	23290	152.95	3.07	12	0.27	237.00	11826.00	53600	20231108	-32.37	26600	20240416	36.28	47650	-23.92	20240710	26600	36.28	20240416	47650	-23.92	20240710	26600	36.28	20240416	1.86	N	263750	100	66 억	4859195	N	N	140	N	N
87	20241115	111026	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	36050	900	2	2.56	5555235450	155536	49.78	35100	36650	34950	45650	24650	35150	35716.72	7.56	6654	37016	36082	35616	34682	34216	35850	34450	66	10500	100	24600	50	1	64247855	23161	152.11	3.05	12	0.24	237.00	11826.00	53600	20231108	-32.74	26600	20240416	35.53	47650	-24.34	20240710	26600	35.53	20240416	47650	-24.34	20240710	26600	35.53	20240416	1.86	N	263750	100	66 억	4859195	N	N	140	N	N
88	20241115	101025	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	36000	850	2	2.42	3502280200	98817	31.63	35100	36100	34950	45650	24650	35150	35442.08	7.56	-6198	37016	36082	35616	34682	34216	35850	34450	66	10500	100	24600	50	1	64247855	23129	151.90	3.04	12	0.15	237.00	11826.00	53600	20231108	-32.84	26600	20240416	35.34	47650	-24.45	20240710	26600	35.34	20240416	47650	-24.45	20240710	26600	35.34	20240416	1.86	N	263750	100	66 억	4859195	N	N	140	N	N
89	20241115	090931	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	35650	500	2	1.42	776219900	21786	6.97	35100	36050	35050	45650	24650	35150	35629.30	7.56	866	37016	36082	35616	34682	34216	35850	34450	66	10500	100	24600	50	1	64247855	22904	150.42	3.01	12	0.03	237.00	11826.00	53600	20231108	-33.49	26600	20240416	34.02	47650	-25.18	20240710	26600	34.02	20240416	47650	-25.18	20240710	26600	34.02	20240416	1.86	N	263750	100	66 억	4859195	N	N	140	N	N
90	20241114	161018	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	35800	700	2	1.99	9402733350	261594	66.24	35450	36550	35200	45600	24600	35100	35944.01	7.55	21638	38600	36850	35700	33950	32800	36275	33375	66	10500	100	24570	50	1	64247855	23001	151.05	3.03	12	0.41	237.00	11826.00	53600	20231108	-33.21	26600	20240416	34.59	47650	-24.87	20240710	26600	34.59	20240416	47650	-24.87	20240710	26600	34.59	20240416	1.87	N	263750	100	66 억	4851988	N	N	424	N	N
91	20241114	151026	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	35300	200	2	0.57	7907933750	219612	55.61	35450	36550	35200	45600	24600	35100	36008.68	7.55	17626	38600	36850	35700	33950	32800	36275	33375	66	10500	100	24570	50	1	64247855	22679	148.95	2.98	12	0.34	237.00	11826.00	53600	20231108	-34.14	26600	20240416	32.71	47650	-25.92	20240710	26600	32.71	20240416	47650	-25.92	20240710	26600	32.71	20240416	1.87	N	263750	100	66 억	4851988	N	N	424	N	N
92	20241114	141018	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	35850	750	2	2.14	6705943950	185835	47.05	35450	36550	35200	45600	24600	35100	36085.50	7.55	13001	38600	36850	35700	33950	32800	36275	33375	66	10500	100	24570	50	1	64247855	23033	151.27	3.03	12	0.29	237.00	11826.00	53600	20231108	-33.12	26600	20240416	34.77	47650	-24.76	20240710	26600	34.77	20240416	47650	-24.76	20240710	26600	34.77	20240416	1.87	N	263750	100	66 억	4851988	N	N	424	N	N
93	20241114	131019	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	35900	800	2	2.28	6071355900	168180	42.58	35450	36550	35200	45600	24600	35100	36100.37	7.55	17124	38600	36850	35700	33950	32800	36275	33375	66	10500	100	24570	50	1	64247855	23065	151.48	3.04	12	0.26	237.00	11826.00	53600	20231108	-33.02	26600	20240416	34.96	47650	-24.66	20240710	26600	34.96	20240416	47650	-24.66	20240710	26600	34.96	20240416	1.87	N	263750	100	66 억	4851988	N	N	424	N	N
94	20241114	121016	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	36200	1100	2	3.13	5341762000	147957	37.46	35450	36550	35200	45600	24600	35100	36103.51	7.55	19174	38600	36850	35700	33950	32800	36275	33375	66	10500	100	24570	50	1	64247855	23258	152.74	3.06	12	0.23	237.00	11826.00	53600	20231108	-32.46	26600	20240416	36.09	47650	-24.03	20240710	26600	36.09	20240416	47650	-24.03	20240710	26600	36.09	20240416	1.87	N	263750	100	66 억	4851988	N	N	424	N	N
95	20241114	111015	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	36450	1350	2	3.85	4062933800	112671	28.53	35450	36550	35200	45600	24600	35100	36060.20	7.55	15238	38600	36850	35700	33950	32800	36275	33375	66	10500	100	24570	50	1	64247855	23418	153.80	3.08	12	0.18	237.00	11826.00	53600	20231108	-32.00	26600	20240416	37.03	47650	-23.50	20240710	26600	37.03	20240416	47650	-23.50	20240710	26600	37.03	20240416	1.87	N	263750	100	66 억	4851988	N	N	424	N	N
96	20241114	101035	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	36100	1000	2	2.85	1359111900	37967	9.61	35450	36300	35200	45600	24600	35100	35797.28	7.55	6503	38600	36850	35700	33950	32800	36275	33375	66	10500	100	24570	50	1	64247855	23193	152.32	3.05	12	0.06	237.00	11826.00	53600	20231108	-32.65	26600	20240416	35.71	47650	-24.24	20240710	26600	35.71	20240416	47650	-24.24	20240710	26600	35.71	20240416	1.87	N	263750	100	66 억	4851988	N	N	424	N	N
97	20241114	091011	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	35100	0	3	0.00	0	0	0.00	0	0	0	45600	24600	35100	0.00	7.55	0	38600	36850	35700	33950	32800	36275	33375	66	10500	100	24570	50	1	64247855	22551	148.10	2.97	12	0.00	237.00	11826.00	53600	20231108	-34.51	26600	20240416	31.95	47650	-26.34	20240710	26600	31.95	20240416	47650	-26.34	20240710	26600	31.95	20240416	1.87	N	263750	100	66 억	4851988	N	N	424	N	N
98	20241113	160649	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	35100	-1950	5	-5.26	13887224900	393166	110.71	37050	37450	34550	48150	25950	37050	35321.00	7.74	-94804	38983	38016	37133	36166	35283	37575	35725	66	11100	100	25930	50	1	64247855	22551	148.10	2.97	12	0.61	237.00	11826.00	53600	20231108	-34.51	26600	20240416	31.95	47650	-26.34	20240710	26600	31.95	20240416	47650	-26.34	20240710	26600	31.95	20240416	1.86	N	263750	100	66 억	4974485	N	N	424	N	N
99	20241113	150721	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	35150	-1900	5	-5.13	13174244400	372895	105.00	37050	37450	34550	48150	25950	37050	35328.70	7.74	-98279	38983	38016	37133	36166	35283	37575	35725	66	11100	100	25930	50	1	64247855	22583	148.31	2.97	12	0.58	237.00	11826.00	53600	20231108	-34.42	26600	20240416	32.14	47650	-26.23	20240710	26600	32.14	20240416	47650	-26.23	20240710	26600	32.14	20240416	1.86	N	263750	100	66 억	4974485	N	N	95	N	N
100	20241113	140718	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	35000	-2050	5	-5.53	12131897250	343156	96.63	37050	37450	34550	48150	25950	37050	35352.88	7.74	-99198	38983	38016	37133	36166	35283	37575	35725	66	11100	100	25930	50	1	64247855	22487	147.68	2.96	12	0.53	237.00	11826.00	53600	20231108	-34.70	26600	20240416	31.58	47650	-26.55	20240710	26600	31.58	20240416	47650	-26.55	20240710	26600	31.58	20240416	1.86	N	263750	100	66 억	4974485	N	N	95	N	N
101	20241113	130720	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	34800	-2250	5	-6.07	11080367000	313068	88.16	37050	37450	34550	48150	25950	37050	35391.77	7.74	-97135	38983	38016	37133	36166	35283	37575	35725	66	11100	100	25930	50	1	64247855	22358	146.84	2.94	12	0.49	237.00	11826.00	53600	20231108	-35.07	26600	20240416	30.83	47650	-26.97	20240710	26600	30.83	20240416	47650	-26.97	20240710	26600	30.83	20240416	1.86	N	263750	100	66 억	4974485	N	N	95	N	N
102	20241113	120711	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	35100	-1950	5	-5.26	10285454650	290309	81.75	37050	37450	34550	48150	25950	37050	35428.21	7.74	-90386	38983	38016	37133	36166	35283	37575	35725	66	11100	100	25930	50	1	64247855	22551	148.10	2.97	12	0.45	237.00	11826.00	53600	20231108	-34.51	26600	20240416	31.95	47650	-26.34	20240710	26600	31.95	20240416	47650	-26.34	20240710	26600	31.95	20240416	1.86	N	263750	100	66 억	4974485	N	N	95	N	N
103	20241113	110709	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	34800	-2250	5	-6.07	8538139250	240220	67.64	37050	37450	34700	48150	25950	37050	35541.73	7.74	-77994	38983	38016	37133	36166	35283	37575	35725	66	11100	100	25930	50	1	64247855	22358	146.84	2.94	12	0.37	237.00	11826.00	53600	20231108	-35.07	26600	20240416	30.83	47650	-26.97	20240710	26600	30.83	20240416	47650	-26.97	20240710	26600	30.83	20240416	1.86	N	263750	100	66 억	4974485	N	N	95	N	N
104	20241113	100711	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	34800	-2250	5	-6.07	6295965450	176039	49.57	37050	37450	34800	48150	25950	37050	35763.13	7.74	-53564	38983	38016	37133	36166	35283	37575	35725	66	11100	100	25930	50	1	64247855	22358	146.84	2.94	12	0.27	237.00	11826.00	53600	20231108	-35.07	26600	20240416	30.83	47650	-26.97	20240710	26600	30.83	20240416	47650	-26.97	20240710	26600	30.83	20240416	1.86	N	263750	100	66 억	4974485	N	N	95	N	N
105	20241113	090701	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37350	300	2	0.81	669042650	18103	5.10	37050	37450	36400	48150	25950	37050	36956.51	7.74	78	38983	38016	37133	36166	35283	37575	35725	66	11100	100	25930	50	1	64247855	23997	157.59	3.16	12	0.03	237.00	11826.00	53600	20231108	-30.32	26600	20240416	40.41	47650	-21.62	20240710	26600	40.41	20240416	47650	-21.62	20240710	26600	40.41	20240416	1.86	N	263750	100	66 억	4974485	N	N	95	N	N
106	20241112	160942	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37050	-1200	5	-3.14	13063859550	353036	185.21	37900	38100	36250	49700	26800	38250	37004.12	7.79	-9634	39483	38866	38483	37866	37483	38675	37675	66	11450	100	26770	50	1	64247855	23804	156.33	3.13	12	0.55	237.00	11826.00	53600	20231108	-30.88	26600	20240416	39.29	47650	-22.25	20240710	26600	39.29	20240416	47650	-22.25	20240710	26600	39.29	20240416	1.84	N	263750	100	66 억	5005561	N	N	95	N	N
107	20241112	150950	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	36750	-1500	5	-3.92	12281762000	331855	174.10	37900	38100	36250	49700	26800	38250	37009.40	7.79	-11667	39483	38866	38483	37866	37483	38675	37675	66	11450	100	26770	50	1	64247855	23611	155.06	3.11	12	0.52	237.00	11826.00	53600	20231108	-31.44	26600	20240416	38.16	47650	-22.88	20240710	26600	38.16	20240416	47650	-22.88	20240710	26600	38.16	20240416	1.84	N	263750	100	66 억	5005561	N	N	1138	N	N
108	20241112	140954	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	36850	-1400	5	-3.66	10336384350	278878	146.30	37900	38100	36250	49700	26800	38250	37064.16	7.79	-18093	39483	38866	38483	37866	37483	38675	37675	66	11450	100	26770	50	1	64247855	23675	155.49	3.12	12	0.43	237.00	11826.00	53600	20231108	-31.25	26600	20240416	38.53	47650	-22.67	20240710	26600	38.53	20240416	47650	-22.67	20240710	26600	38.53	20240416	1.84	N	263750	100	66 억	5005561	N	N	1138	N	N
109	20241112	130957	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	36750	-1500	5	-3.92	9200274050	247981	130.10	37900	38100	36250	49700	26800	38250	37100.70	7.79	-15638	39483	38866	38483	37866	37483	38675	37675	66	11450	100	26770	50	1	64247855	23611	155.06	3.11	12	0.39	237.00	11826.00	53600	20231108	-31.44	26600	20240416	38.16	47650	-22.88	20240710	26600	38.16	20240416	47650	-22.88	20240710	26600	38.16	20240416	1.84	N	263750	100	66 억	5005561	N	N	1138	N	N
110	20241112	120952	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	36600	-1650	5	-4.31	7585838300	203783	106.91	37900	38100	36600	49700	26800	38250	37225.05	7.79	-6623	39483	38866	38483	37866	37483	38675	37675	66	11450	100	26770	50	1	64247855	23515	154.43	3.09	12	0.32	237.00	11826.00	53600	20231108	-31.72	26600	20240416	37.59	47650	-23.19	20240710	26600	37.59	20240416	47650	-23.19	20240710	26600	37.59	20240416	1.84	N	263750	100	66 억	5005561	N	N	1138	N	N
111	20241112	110947	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37200	-1050	5	-2.75	5484967750	146937	77.09	37900	38100	36750	49700	26800	38250	37328.67	7.79	-6022	39483	38866	38483	37866	37483	38675	37675	66	11450	100	26770	50	1	64247855	23900	156.96	3.15	12	0.23	237.00	11826.00	53600	20231108	-30.60	26600	20240416	39.85	47650	-21.93	20240710	26600	39.85	20240416	47650	-21.93	20240710	26600	39.85	20240416	1.84	N	263750	100	66 억	5005561	N	N	1138	N	N
112	20241112	100947	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37550	-700	5	-1.83	4316495450	115657	60.68	37900	38100	36750	49700	26800	38250	37321.48	7.79	-65	39483	38866	38483	37866	37483	38675	37675	66	11450	100	26770	50	1	64247855	24125	158.44	3.18	12	0.18	237.00	11826.00	53600	20231108	-29.94	26600	20240416	41.17	47650	-21.20	20240710	26600	41.17	20240416	47650	-21.20	20240710	26600	41.17	20240416	1.84	N	263750	100	66 억	5005561	N	N	1138	N	N
113	20241112	090946	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37600	-650	5	-1.70	1313238750	34833	18.27	37900	38100	37200	49700	26800	38250	37700.92	7.79	-3190	39483	38866	38483	37866	37483	38675	37675	66	11450	100	26770	50	1	64247855	24157	158.65	3.18	12	0.05	237.00	11826.00	53600	20231108	-29.85	26600	20240416	41.35	47650	-21.09	20240710	26600	41.35	20240416	47650	-21.09	20240710	26600	41.35	20240416	1.84	N	263750	100	66 억	5005561	N	N	1138	N	N
114	20241111	160939	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38250	-1000	5	-2.55	7195719450	186945	118.60	38750	39100	38100	51000	27500	39250	38491.33	7.76	15093	40416	39832	39416	38832	38416	39625	38625	66	11750	100	27470	50	1	64247855	24575	161.39	3.23	12	0.29	237.00	11826.00	53600	20231108	-28.64	26600	20240416	43.80	47650	-19.73	20240710	26600	43.80	20240416	47650	-19.73	20240710	26600	43.80	20240416	1.86	N	263750	100	66 억	4985125	N	N	1138	N	N
115	20241111	151006	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38350	-900	5	-2.29	6711248800	174312	110.58	38750	39100	38100	51000	27500	39250	38501.27	7.76	20466	40416	39832	39416	38832	38416	39625	38625	66	11750	100	27470	50	1	64247855	24639	161.81	3.24	12	0.27	237.00	11826.00	53600	20231108	-28.45	26600	20240416	44.17	47650	-19.52	20240710	26600	44.17	20240416	47650	-19.52	20240710	26600	44.17	20240416	1.86	N	263750	100	66 억	4985125	N	N	131	N	N
116	20241111	140953	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38200	-1050	5	-2.68	5863454600	152142	96.52	38750	39100	38100	51000	27500	39250	38539.26	7.76	19645	40416	39832	39416	38832	38416	39625	38625	66	11750	100	27470	50	1	64247855	24543	161.18	3.23	12	0.24	237.00	11826.00	53600	20231108	-28.73	26600	20240416	43.61	47650	-19.83	20240710	26600	43.61	20240416	47650	-19.83	20240710	26600	43.61	20240416	1.86	N	263750	100	66 억	4985125	N	N	131	N	N
117	20241111	130950	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38500	-750	5	-1.91	4944652600	128152	81.30	38750	39100	38200	51000	27500	39250	38584.18	7.76	19315	40416	39832	39416	38832	38416	39625	38625	66	11750	100	27470	50	1	64247855	24735	162.45	3.26	12	0.20	237.00	11826.00	53600	20231108	-28.17	26600	20240416	44.74	47650	-19.20	20240710	26600	44.74	20240416	47650	-19.20	20240710	26600	44.74	20240416	1.86	N	263750	100	66 억	4985125	N	N	131	N	N
118	20241111	120946	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38500	-750	5	-1.91	4304150250	111512	70.74	38750	39100	38200	51000	27500	39250	38597.97	7.76	15115	40416	39832	39416	38832	38416	39625	38625	66	11750	100	27470	50	1	64247855	24735	162.45	3.26	12	0.17	237.00	11826.00	53600	20231108	-28.17	26600	20240416	44.74	47650	-19.20	20240710	26600	44.74	20240416	47650	-19.20	20240710	26600	44.74	20240416	1.86	N	263750	100	66 억	4985125	N	N	131	N	N
119	20241111	110945	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38500	-750	5	-1.91	3749372000	97095	61.60	38750	39100	38200	51000	27500	39250	38615.37	7.76	15707	40416	39832	39416	38832	38416	39625	38625	66	11750	100	27470	50	1	64247855	24735	162.45	3.26	12	0.15	237.00	11826.00	53600	20231108	-28.17	26600	20240416	44.74	47650	-19.20	20240710	26600	44.74	20240416	47650	-19.20	20240710	26600	44.74	20240416	1.86	N	263750	100	66 억	4985125	N	N	131	N	N
120	20241111	100939	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38650	-600	5	-1.53	2661850800	68901	43.71	38750	39100	38200	51000	27500	39250	38632.80	7.76	8134	40416	39832	39416	38832	38416	39625	38625	66	11750	100	27470	50	1	64247855	24832	163.08	3.27	12	0.11	237.00	11826.00	53600	20231108	-27.89	26600	20240416	45.30	47650	-18.89	20240710	26600	45.30	20240416	47650	-18.89	20240710	26600	45.30	20240416	1.86	N	263750	100	66 억	4985125	N	N	131	N	N
121	20241111	090936	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38600	-650	5	-1.66	1253306100	32504	20.62	38750	38850	38200	51000	27500	39250	38558.09	7.76	6995	40416	39832	39416	38832	38416	39625	38625	66	11750	100	27470	50	1	64247855	24800	162.87	3.26	12	0.05	237.00	11826.00	53600	20231108	-27.99	26600	20240416	45.11	47650	-18.99	20240710	26600	45.11	20240416	47650	-18.99	20240710	26600	45.11	20240416	1.86	N	263750	100	66 억	4985125	N	N	131	N	N
122	20241108	160932	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39250	-300	5	-0.76	6142395550	156389	77.30	40000	40000	39000	51400	27700	39550	39276.42	7.74	-20577	40650	40100	39350	38800	38050	40375	39075	66	11850	100	27680	50	1	64247855	25217	165.61	3.32	12	0.24	237.00	11826.00	53600	20231108	-26.77	26600	20240416	47.56	47650	-17.63	20240710	26600	47.56	20240416	53600	-26.77	20231108	26600	47.56	20240416	1.88	N	263750	100	66 억	4971347	N	N	131	N	N
123	20241108	150940	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39300	-250	5	-0.63	5785038900	147285	72.80	40000	40000	39000	51400	27700	39550	39277.86	7.74	-19754	40650	40100	39350	38800	38050	40375	39075	66	11850	100	27680	50	1	64247855	25249	165.82	3.32	12	0.23	237.00	11826.00	53600	20231108	-26.68	26600	20240416	47.74	47650	-17.52	20240710	26600	47.74	20240416	53600	-26.68	20231108	26600	47.74	20240416	1.88	N	263750	100	66 억	4971347	N	N	311	N	N
124	20241108	140938	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39100	-450	5	-1.14	5100408100	129805	64.16	40000	40000	39000	51400	27700	39550	39292.85	7.74	-17524	40650	40100	39350	38800	38050	40375	39075	66	11850	100	27680	50	1	64247855	25121	164.98	3.31	12	0.20	237.00	11826.00	53600	20231108	-27.05	26600	20240416	46.99	47650	-17.94	20240710	26600	46.99	20240416	53600	-27.05	20231108	26600	46.99	20240416	1.88	N	263750	100	66 억	4971347	N	N	311	N	N
125	20241108	130940	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39100	-450	5	-1.14	4527038850	115140	56.91	40000	40000	39000	51400	27700	39550	39317.69	7.74	-12503	40650	40100	39350	38800	38050	40375	39075	66	11850	100	27680	50	1	64247855	25121	164.98	3.31	12	0.18	237.00	11826.00	53600	20231108	-27.05	26600	20240416	46.99	47650	-17.94	20240710	26600	46.99	20240416	53600	-27.05	20231108	26600	46.99	20240416	1.88	N	263750	100	66 억	4971347	N	N	311	N	N
126	20241108	120939	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39300	-250	5	-0.63	4003145200	101789	50.31	40000	40000	39000	51400	27700	39550	39327.88	7.74	-8901	40650	40100	39350	38800	38050	40375	39075	66	11850	100	27680	50	1	64247855	25249	165.82	3.32	12	0.16	237.00	11826.00	53600	20231108	-26.68	26600	20240416	47.74	47650	-17.52	20240710	26600	47.74	20240416	53600	-26.68	20231108	26600	47.74	20240416	1.88	N	263750	100	66 억	4971347	N	N	311	N	N
127	20241108	110937	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39200	-350	5	-0.88	3201949300	81332	40.20	40000	40000	39050	51400	27700	39550	39368.87	7.74	-7484	40650	40100	39350	38800	38050	40375	39075	66	11850	100	27680	50	1	64247855	25185	165.40	3.31	12	0.13	237.00	11826.00	53600	20231108	-26.87	26600	20240416	47.37	47650	-17.73	20240710	26600	47.37	20240416	53600	-26.87	20231108	26600	47.37	20240416	1.88	N	263750	100	66 억	4971347	N	N	311	N	N
128	20241108	100947	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39450	-100	5	-0.25	2003878300	50819	25.12	40000	40000	39050	51400	27700	39550	39431.68	7.74	-5755	40650	40100	39350	38800	38050	40375	39075	66	11850	100	27680	50	1	64247855	25346	166.46	3.34	12	0.08	237.00	11826.00	53600	20231108	-26.40	26600	20240416	48.31	47650	-17.21	20240710	26600	48.31	20240416	53600	-26.40	20231108	26600	48.31	20240416	1.88	N	263750	100	66 억	4971347	N	N	311	N	N
129	20241108	090934	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39200	-350	5	-0.88	751973300	19081	9.43	40000	40000	39050	51400	27700	39550	39409.53	7.74	1573	40650	40100	39350	38800	38050	40375	39075	66	11850	100	27680	50	1	64247855	25185	165.40	3.31	12	0.03	237.00	11826.00	53600	20231108	-26.87	26600	20240416	47.37	47650	-17.73	20240710	26600	47.37	20240416	53600	-26.87	20231108	26600	47.37	20240416	1.88	N	263750	100	66 억	4971347	N	N	311	N	N
130	20241107	160931	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39550	350	2	0.89	7950771800	201534	47.66	38800	39900	38600	50900	27450	39200	39450.72	7.88	-24915	40800	40000	39350	38550	37900	39675	38225	66	11700	100	27440	50	1	64247855	25410	166.88	3.34	12	0.31	237.00	11826.00	53600	20231108	-26.21	26600	20240416	48.68	47650	-17.00	20240710	26600	48.68	20240416	53600	-26.21	20231108	26600	48.68	20240416	1.88	N	263750	100	66 억	5064383	N	N	310	N	N
131	20241107	150937	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39650	450	2	1.15	7542633000	191218	45.22	38800	39900	38600	50900	27450	39200	39445.20	7.88	-25742	40800	40000	39350	38550	37900	39675	38225	66	11700	100	27440	50	1	64247855	25474	167.30	3.35	12	0.30	237.00	11826.00	53600	20231108	-26.03	26600	20240416	49.06	47650	-16.79	20240710	26600	49.06	20240416	53600	-26.03	20231108	26600	49.06	20240416	1.88	N	263750	100	66 억	5064383	N	N	29153	N	N
132	20241107	140940	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39450	250	2	0.64	6243308900	158412	37.46	38800	39900	38600	50900	27450	39200	39411.84	7.88	-17087	40800	40000	39350	38550	37900	39675	38225	66	11700	100	27440	50	1	64247855	25346	166.46	3.34	12	0.25	237.00	11826.00	53600	20231108	-26.40	26600	20240416	48.31	47650	-17.21	20240710	26600	48.31	20240416	53600	-26.40	20231108	26600	48.31	20240416	1.88	N	263750	100	66 억	5064383	N	N	29153	N	N
133	20241107	130940	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39450	250	2	0.64	5844721450	148321	35.07	38800	39900	38600	50900	27450	39200	39405.89	7.88	-14066	40800	40000	39350	38550	37900	39675	38225	66	11700	100	27440	50	1	64247855	25346	166.46	3.34	12	0.23	237.00	11826.00	53600	20231108	-26.40	26600	20240416	48.31	47650	-17.21	20240710	26600	48.31	20240416	53600	-26.40	20231108	26600	48.31	20240416	1.88	N	263750	100	66 억	5064383	N	N	29153	N	N
134	20241107	120936	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39650	450	2	1.15	5175655600	131417	31.08	38800	39900	38600	50900	27450	39200	39383.46	7.88	-12543	40800	40000	39350	38550	37900	39675	38225	66	11700	100	27440	50	1	64247855	25474	167.30	3.35	12	0.20	237.00	11826.00	53600	20231108	-26.03	26600	20240416	49.06	47650	-16.79	20240710	26600	49.06	20240416	53600	-26.03	20231108	26600	49.06	20240416	1.88	N	263750	100	66 억	5064383	N	N	29153	N	N
135	20241107	110932	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39800	600	2	1.53	4212283200	107194	25.35	38800	39850	38600	50900	27450	39200	39295.89	7.88	-9779	40800	40000	39350	38550	37900	39675	38225	66	11700	100	27440	50	1	64247855	25571	167.93	3.37	12	0.17	237.00	11826.00	53600	20231108	-25.75	26600	20240416	49.62	47650	-16.47	20240710	26600	49.62	20240416	53600	-25.75	20231108	26600	49.62	20240416	1.88	N	263750	100	66 억	5064383	N	N	29153	N	N
136	20241107	100933	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39550	350	2	0.89	2280724150	58321	13.79	38800	39650	38600	50900	27450	39200	39106.40	7.88	-3712	40800	40000	39350	38550	37900	39675	38225	66	11700	100	27440	50	1	64247855	25410	166.88	3.34	12	0.09	237.00	11826.00	53600	20231108	-26.21	26600	20240416	48.68	47650	-17.00	20240710	26600	48.68	20240416	53600	-26.21	20231108	26600	48.68	20240416	1.88	N	263750	100	66 억	5064383	N	N	29153	N	N
137	20241107	090934	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39000	-200	5	-0.51	808284600	20833	4.93	38800	39000	38600	50900	27450	39200	38798.28	7.88	-6420	40800	40000	39350	38550	37900	39675	38225	66	11700	100	27440	50	1	64247855	25057	164.56	3.30	12	0.03	237.00	11826.00	53600	20231108	-27.24	26600	20240416	46.62	47650	-18.15	20240710	26600	46.62	20240416	53600	-27.24	20231108	26600	46.62	20240416	1.88	N	263750	100	66 억	5064383	N	N	29153	N	N
138	20241106	160942	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39200	-100	5	-0.25	16643533750	421045	89.50	39400	40150	38700	51000	27550	39300	39529.73	7.94	-31788	41333	40316	38683	37666	36033	40825	38175	66	11700	100	27510	50	1	64247855	25185	165.40	3.31	12	0.66	237.00	11826.00	53600	20231108	-26.87	26600	20240416	47.37	47650	-17.73	20240710	26600	47.37	20240416	53600	-26.87	20231108	26600	47.37	20240416	1.90	N	263750	100	66 억	5101466	N	N	29153	N	N
139	20241106	151010	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39150	-150	5	-0.38	16086043450	406822	86.48	39400	40150	38700	51000	27550	39300	39540.74	7.94	-28200	41333	40316	38683	37666	36033	40825	38175	66	11700	100	27510	50	1	64247855	25153	165.19	3.31	12	0.63	237.00	11826.00	53600	20231108	-26.96	26600	20240416	47.18	47650	-17.84	20240710	26600	47.18	20240416	53600	-26.96	20231108	26600	47.18	20240416	1.90	N	263750	100	66 억	5101466	N	N	1095	N	N
140	20241106	141001	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39250	-50	5	-0.13	13958256150	352221	74.87	39400	40150	38850	51000	27550	39300	39629.26	7.94	-20704	41333	40316	38683	37666	36033	40825	38175	66	11700	100	27510	50	1	64247855	25217	165.61	3.32	12	0.55	237.00	11826.00	53600	20231108	-26.77	26600	20240416	47.56	47650	-17.63	20240710	26600	47.56	20240416	53600	-26.77	20231108	26600	47.56	20240416	1.90	N	263750	100	66 억	5101466	N	N	1095	N	N
141	20241106	131011	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38950	-350	5	-0.89	11267351800	283943	60.36	39400	40150	38850	51000	27550	39300	39681.74	7.94	-638	41333	40316	38683	37666	36033	40825	38175	66	11700	100	27510	50	1	64247855	25025	164.35	3.29	12	0.44	237.00	11826.00	53600	20231108	-27.33	26600	20240416	46.43	47650	-18.26	20240710	26600	46.43	20240416	53600	-27.33	20231108	26600	46.43	20240416	1.90	N	263750	100	66 억	5101466	N	N	1095	N	N
142	20241106	120939	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39450	150	2	0.38	9404651550	236334	50.24	39400	40150	38900	51000	27550	39300	39793.90	7.94	8423	41333	40316	38683	37666	36033	40825	38175	66	11700	100	27510	50	1	64247855	25346	166.46	3.34	12	0.37	237.00	11826.00	53600	20231108	-26.40	26600	20240416	48.31	47650	-17.21	20240710	26600	48.31	20240416	53600	-26.40	20231108	26600	48.31	20240416	1.90	N	263750	100	66 억	5101466	N	N	1095	N	N
143	20241106	110943	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	40100	800	2	2.04	7840153450	196986	41.87	39400	40150	38900	51000	27550	39300	39800.56	7.94	12440	41333	40316	38683	37666	36033	40825	38175	66	11700	100	27510	50	1	64247855	25763	169.20	3.39	12	0.31	237.00	11826.00	53600	20231108	-25.19	26600	20240416	50.75	47650	-15.84	20240710	26600	50.75	20240416	53600	-25.19	20231108	26600	50.75	20240416	1.90	N	263750	100	66 억	5101466	N	N	1095	N	N
144	20241106	100950	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39700	400	2	1.02	5948855950	149618	31.80	39400	40150	38900	51000	27550	39300	39760.30	7.94	16968	41333	40316	38683	37666	36033	40825	38175	66	11700	100	27510	50	1	64247855	25506	167.51	3.36	12	0.23	237.00	11826.00	53600	20231108	-25.93	26600	20240416	49.25	47650	-16.68	20240710	26600	49.25	20240416	53600	-25.93	20231108	26600	49.25	20240416	1.90	N	263750	100	66 억	5101466	N	N	1095	N	N
145	20241106	090943	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39350	50	2	0.13	727382350	18553	3.94	39400	39550	38900	51000	27550	39300	39205.65	7.94	-9280	41333	40316	38683	37666	36033	40825	38175	66	11700	100	27510	50	1	64247855	25282	166.03	3.33	12	0.03	237.00	11826.00	53600	20231108	-26.59	26600	20240416	47.93	47650	-17.42	20240710	26600	47.93	20240416	53600	-26.59	20231108	26600	47.93	20240416	1.90	N	263750	100	66 억	5101466	N	N	1095	N	N
146	20241105	160915	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39300	1650	2	4.38	18313791850	469731	200.95	37650	39700	37050	48900	26400	37650	38987.55	7.75	133066	38916	38282	37616	36982	36316	38600	37300	66	11250	100	26350	50	1	64247855	25249	165.82	3.32	12	0.73	237.00	11826.00	53600	20231108	-26.68	26600	20240416	47.74	47650	-17.52	20240710	26600	47.74	20240416	53600	-26.68	20231108	26600	47.74	20240416	1.87	N	263750	100	66 억	4976025	N	N	1094	N	N
147	20241105	150935	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39100	1450	2	3.85	16888776600	433463	185.43	37650	39700	37050	48900	26400	37650	38962.44	7.75	141829	38916	38282	37616	36982	36316	38600	37300	66	11250	100	26350	50	1	64247855	25121	164.98	3.31	12	0.67	237.00	11826.00	53600	20231108	-27.05	26600	20240416	46.99	47650	-17.94	20240710	26600	46.99	20240416	53600	-27.05	20231108	26600	46.99	20240416	1.87	N	263750	100	66 억	4976025	N	N	20325	N	N
148	20241105	140929	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39400	1750	2	4.65	15826007450	406352	173.83	37650	39700	37050	48900	26400	37650	38946.55	7.75	133811	38916	38282	37616	36982	36316	38600	37300	66	11250	100	26350	50	1	64247855	25314	166.24	3.33	12	0.63	237.00	11826.00	53600	20231108	-26.49	26600	20240416	48.12	47650	-17.31	20240710	26600	48.12	20240416	53600	-26.49	20231108	26600	48.12	20240416	1.87	N	263750	100	66 억	4976025	N	N	20325	N	N
149	20241105	130937	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39350	1700	2	4.52	14551623150	373888	159.95	37650	39700	37050	48900	26400	37650	38919.74	7.75	133587	38916	38282	37616	36982	36316	38600	37300	66	11250	100	26350	50	1	64247855	25282	166.03	3.33	12	0.58	237.00	11826.00	53600	20231108	-26.59	26600	20240416	47.93	47650	-17.42	20240710	26600	47.93	20240416	53600	-26.59	20231108	26600	47.93	20240416	1.87	N	263750	100	66 억	4976025	N	N	20325	N	N
150	20241105	120928	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39500	1850	2	4.91	13340225650	343158	146.80	37650	39700	37050	48900	26400	37650	38874.88	7.75	131609	38916	38282	37616	36982	36316	38600	37300	66	11250	100	26350	50	1	64247855	25378	166.67	3.34	12	0.53	237.00	11826.00	53600	20231108	-26.31	26600	20240416	48.50	47650	-17.10	20240710	26600	48.50	20240416	53600	-26.31	20231108	26600	48.50	20240416	1.87	N	263750	100	66 억	4976025	N	N	20325	N	N
151	20241105	110914	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	39500	1850	2	4.91	11798635500	304166	130.12	37650	39650	37050	48900	26400	37650	38790.12	7.75	117377	38916	38282	37616	36982	36316	38600	37300	66	11250	100	26350	50	1	64247855	25378	166.67	3.34	12	0.47	237.00	11826.00	53600	20231108	-26.31	26600	20240416	48.50	47650	-17.10	20240710	26600	48.50	20240416	53600	-26.31	20231108	26600	48.50	20240416	1.87	N	263750	100	66 억	4976025	N	N	20325	N	N
152	20241105	100923	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38700	1050	2	2.79	6093829400	158588	67.84	37650	39100	37050	48900	26400	37650	38425.54	7.75	44980	38916	38282	37616	36982	36316	38600	37300	66	11250	100	26350	50	1	64247855	24864	163.29	3.27	12	0.25	237.00	11826.00	53600	20231108	-27.80	26600	20240416	45.49	47650	-18.78	20240710	26600	45.49	20240416	53600	-27.80	20231108	26600	45.49	20240416	1.87	N	263750	100	66 억	4976025	N	N	20325	N	N
153	20241105	090920	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37650	0	3	0.00	358527200	9536	4.08	37650	37800	37050	48900	26400	37650	37597.23	7.75	-1876	38916	38282	37616	36982	36316	38600	37300	66	11250	100	26350	50	1	64247855	24189	158.86	3.18	12	0.01	237.00	11826.00	53600	20231108	-29.76	26600	20240416	41.54	47650	-20.99	20240710	26600	41.54	20240416	53600	-29.76	20231108	26600	41.54	20240416	1.87	N	263750	100	66 억	4976025	N	N	20325	N	N
154	20241104	160915	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37650	700	2	1.89	8740614700	232424	117.72	36950	38250	36950	48000	25900	36950	37606.37	7.72	50322	39016	37982	37366	36332	35716	37675	36025	66	11050	100	25860	50	1	64247855	24189	158.86	3.18	12	0.36	237.00	11826.00	53600	20231108	-29.76	26600	20240416	41.54	47650	-20.99	20240710	26600	41.54	20240416	53600	-29.76	20231108	26600	41.54	20240416	1.86	N	263750	100	66 억	4960575	N	N	20325	N	N
155	20241104	150934	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37400	450	2	1.22	8399193700	223334	113.12	36950	38250	36950	48000	25900	36950	37608.28	7.72	47650	39016	37982	37366	36332	35716	37675	36025	66	11050	100	25860	50	1	64247855	24029	157.81	3.16	12	0.35	237.00	11826.00	53600	20231108	-30.22	26600	20240416	40.60	47650	-21.51	20240710	26600	40.60	20240416	53600	-30.22	20231108	26600	40.60	20240416	1.86	N	263750	100	66 억	4960575	N	N	176	N	N
156	20241104	140917	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37700	750	2	2.03	7548946950	200652	101.63	36950	38250	36950	48000	25900	36950	37622.16	7.72	44756	39016	37982	37366	36332	35716	37675	36025	66	11050	100	25860	50	1	64247855	24221	159.07	3.19	12	0.31	237.00	11826.00	53600	20231108	-29.66	26600	20240416	41.73	47650	-20.88	20240710	26600	41.73	20240416	53600	-29.66	20231108	26600	41.73	20240416	1.86	N	263750	100	66 억	4960575	N	N	176	N	N
157	20241104	130850	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37750	800	2	2.17	6837644950	181762	92.06	36950	38250	36950	48000	25900	36950	37618.75	7.72	40079	39016	37982	37366	36332	35716	37675	36025	66	11050	100	25860	50	1	64247855	24254	159.28	3.19	12	0.28	237.00	11826.00	53600	20231108	-29.57	26600	20240416	41.92	47650	-20.78	20240710	26600	41.92	20240416	53600	-29.57	20231108	26600	41.92	20240416	1.86	N	263750	100	66 억	4960575	N	N	176	N	N
158	20241104	120903	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37750	800	2	2.17	6077500300	161549	81.82	36950	38250	36950	48000	25900	36950	37620.26	7.72	35657	39016	37982	37366	36332	35716	37675	36025	66	11050	100	25860	50	1	64247855	24254	159.28	3.19	12	0.25	237.00	11826.00	53600	20231108	-29.57	26600	20240416	41.92	47650	-20.78	20240710	26600	41.92	20240416	53600	-29.57	20231108	26600	41.92	20240416	1.86	N	263750	100	66 억	4960575	N	N	176	N	N
159	20241104	110856	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37750	800	2	2.17	5427435450	144375	73.13	36950	38250	36950	48000	25900	36950	37592.72	7.72	30962	39016	37982	37366	36332	35716	37675	36025	66	11050	100	25860	50	1	64247855	24254	159.28	3.19	12	0.22	237.00	11826.00	53600	20231108	-29.57	26600	20240416	41.92	47650	-20.78	20240710	26600	41.92	20240416	53600	-29.57	20231108	26600	41.92	20240416	1.86	N	263750	100	66 억	4960575	N	N	176	N	N
160	20241104	100846	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37600	650	2	1.76	4130171850	110041	55.74	36950	38250	36950	48000	25900	36950	37533.14	7.72	22885	39016	37982	37366	36332	35716	37675	36025	66	11050	100	25860	50	1	64247855	24157	158.65	3.18	12	0.17	237.00	11826.00	53600	20231108	-29.85	26600	20240416	41.35	47650	-21.09	20240710	26600	41.35	20240416	53600	-29.85	20231108	26600	41.35	20240416	1.86	N	263750	100	66 억	4960575	N	N	176	N	N
161	20241104	090858	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	38050	1100	2	2.98	1680648250	44627	22.60	36950	38150	36950	48000	25900	36950	37660.25	7.72	23744	39016	37982	37366	36332	35716	37675	36025	66	11050	100	25860	50	1	64247855	24446	160.55	3.22	12	0.07	237.00	11826.00	53600	20231108	-29.01	26600	20240416	43.05	47650	-20.15	20240710	26600	43.05	20240416	53600	-29.01	20231108	26600	43.05	20240416	1.86	N	263750	100	66 억	4960575	N	N	176	N	N
162	20241101	160828	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	36950	-1750	5	-4.52	7312249650	195871	54.08	37200	38400	36750	50300	27100	38700	37336.22	7.76	-47323	40300	39500	37900	37100	35500	39900	37500	66	11600	100	27090	50	1	64247855	23740	155.91	3.12	12	0.30	237.00	11826.00	53600	20231108	-31.06	26600	20240416	38.91	47650	-22.46	20240710	26600	38.91	20240416	53600	-31.06	20231108	26600	38.91	20240416	1.88	N	263750	100	66 억	4982920	N	N	176	N	N
163	20241101	150847	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	36800	-1900	5	-4.91	6408138000	171350	47.31	37200	38400	36750	50300	27100	38700	37397.95	7.76	-44027	40300	39500	37900	37100	35500	39900	37500	66	11600	100	27090	50	1	64247855	23643	155.27	3.11	12	0.27	237.00	11826.00	53600	20231108	-31.34	26600	20240416	38.35	47650	-22.77	20240710	26600	38.35	20240416	53600	-31.34	20231108	26600	38.35	20240416	1.88	N	263750	100	66 억	4982920	N	N	1216	N	N
164	20241101	140816	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37300	-1400	5	-3.62	4754801400	126656	34.97	37200	38400	37100	50300	27100	38700	37541.07	7.76	-23491	40300	39500	37900	37100	35500	39900	37500	66	11600	100	27090	50	1	64247855	23964	157.38	3.15	12	0.20	237.00	11826.00	53600	20231108	-30.41	26600	20240416	40.23	47650	-21.72	20240710	26600	40.23	20240416	53600	-30.41	20231108	26600	40.23	20240416	1.88	N	263750	100	66 억	4982920	N	N	1216	N	N
165	20241101	131009	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37350	-1350	5	-3.49	3760842750	99936	27.59	37200	38400	37200	50300	27100	38700	37632.51	7.76	-15041	40300	39500	37900	37100	35500	39900	37500	66	11600	100	27090	50	1	64247855	23997	157.59	3.16	12	0.16	237.00	11826.00	53600	20231108	-30.32	26600	20240416	40.41	47650	-21.62	20240710	26600	40.41	20240416	53600	-30.32	20231108	26600	40.41	20240416	1.88	N	263750	100	66 억	4982920	N	N	1216	N	N
166	20241101	121009	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37850	-850	5	-2.20	2819520350	74879	20.67	37200	38400	37200	50300	27100	38700	37654.35	7.76	-9226	40300	39500	37900	37100	35500	39900	37500	66	11600	100	27090	50	1	64247855	24318	159.70	3.20	12	0.12	237.00	11826.00	53600	20231108	-29.38	26600	20240416	42.29	47650	-20.57	20240710	26600	42.29	20240416	53600	-29.38	20231108	26600	42.29	20240416	1.88	N	263750	100	66 억	4982920	N	N	1216	N	N
167	20241101	111006	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37750	-950	5	-2.45	2595184250	68943	19.03	37200	38400	37200	50300	27100	38700	37642.46	7.76	-9837	40300	39500	37900	37100	35500	39900	37500	66	11600	100	27090	50	1	64247855	24254	159.28	3.19	12	0.11	237.00	11826.00	53600	20231108	-29.57	26600	20240416	41.92	47650	-20.78	20240710	26600	41.92	20240416	53600	-29.57	20231108	26600	41.92	20240416	1.88	N	263750	100	66 억	4982920	N	N	1216	N	N
168	20241101	101007	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37850	-850	5	-2.20	2210023300	58757	16.22	37200	38400	37200	50300	27100	38700	37612.94	7.76	-5534	40300	39500	37900	37100	35500	39900	37500	66	11600	100	27090	50	1	64247855	24318	159.70	3.20	12	0.09	237.00	11826.00	53600	20231108	-29.38	26600	20240416	42.29	47650	-20.57	20240710	26600	42.29	20240416	53600	-29.38	20231108	26600	42.29	20240416	1.88	N	263750	100	66 억	4982920	N	N	1216	N	N
169	20241101	091004	55	30.00	KSQ150	출판.매체	N	N	N	Y	40	N	37800	-900	5	-2.33	1254912250	33542	9.26	37200	38400	37200	50300	27100	38700	37413.16	7.76	1435	40300	39500	37900	37100	35500	39900	37500	66	11600	100	27090	50	1	64247855	24286	159.49	3.20	12	0.05	237.00	11826.00	53600	20231108	-29.48	26600	20240416	42.11	47650	-20.67	20240710	26600	42.11	20240416	53600	-29.48	20231108	26600	42.11	20240416	1.88	N	263750	100	66 억	4982920	N	N	1216	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History