KissMeData/215000/price/prices-20241001.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

71 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	foreignNetBuyingQuantity	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	20241031	161044	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	64600	-300	5	-0.46	1071111600	16615	90.09	64900	65000	64000	84300	45500	64900	64466.49	19.56	0	-1860	66700	65800	65300	64400	63900	65550	64150	31	19400	500	48020	100	1	6275415	4054	5.10	0.93	12	0.26	12670.00	69712.00	97900	20231025	-34.01	64000	20241031	0.94	91500	-29.40	20240102	64000	0.94	20241031	95300	-32.21	20231121	64000	0.94	20241031	0.87	N	215000	500	31 억	1227486	N	N	68	N	N
3	20241031	151101	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	64500	-400	5	-0.62	957737000	14859	80.57	64900	65000	64000	84300	45500	64900	64455.01	19.56	0	-1890	66700	65800	65300	64400	63900	65550	64150	31	19400	500	48020	100	1	6275415	4048	5.09	0.93	12	0.24	12670.00	69712.00	97900	20231025	-34.12	64000	20241031	0.78	91500	-29.51	20240102	64000	0.78	20241031	95300	-32.32	20231121	64000	0.78	20241031	0.87	N	215000	500	31 억	1227486	N	N	2	N	N
4	20241031	141059	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	64600	-300	5	-0.46	637523800	9884	53.60	64900	65000	64000	84300	45500	64900	64500.59	19.56	0	-1933	66700	65800	65300	64400	63900	65550	64150	31	19400	500	48020	100	1	6275415	4054	5.10	0.93	12	0.16	12670.00	69712.00	97900	20231025	-34.01	64000	20241031	0.94	91500	-29.40	20240102	64000	0.94	20241031	95300	-32.21	20231121	64000	0.94	20241031	0.87	N	215000	500	31 억	1227486	N	N	2	N	N
5	20241031	131058	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	64900	0	3	0.00	523172400	8115	44.00	64900	65000	64000	84300	45500	64900	64469.80	19.56	0	-2116	66700	65800	65300	64400	63900	65550	64150	31	19400	500	48020	100	1	6275415	4073	5.12	0.93	12	0.13	12670.00	69712.00	97900	20231025	-33.71	64000	20241031	1.41	91500	-29.07	20240102	64000	1.41	20241031	95300	-31.90	20231121	64000	1.41	20241031	0.87	N	215000	500	31 억	1227486	N	N	2	N	N
6	20241031	121057	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	64800	-100	5	-0.15	440460300	6839	37.08	64900	64900	64000	84300	45500	64900	64404.20	19.56	0	-2295	66700	65800	65300	64400	63900	65550	64150	31	19400	500	48020	100	1	6275415	4066	5.11	0.93	12	0.11	12670.00	69712.00	97900	20231025	-33.81	64000	20241031	1.25	91500	-29.18	20240102	64000	1.25	20241031	95300	-32.00	20231121	64000	1.25	20241031	0.87	N	215000	500	31 억	1227486	N	N	2	N	N
7	20241031	111057	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	64400	-500	5	-0.77	342198200	5318	28.84	64900	64900	64000	84300	45500	64900	64347.16	19.56	0	-2423	66700	65800	65300	64400	63900	65550	64150	31	19400	500	48020	100	1	6275415	4041	5.08	0.92	12	0.08	12670.00	69712.00	97900	20231025	-34.22	64000	20241031	0.62	91500	-29.62	20240102	64000	0.62	20241031	95300	-32.42	20231121	64000	0.62	20241031	0.87	N	215000	500	31 억	1227486	N	N	2	N	N
8	20241031	101057	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	64400	-500	5	-0.77	277159200	4307	23.35	64900	64900	64000	84300	45500	64900	64350.87	19.56	0	-2194	66700	65800	65300	64400	63900	65550	64150	31	19400	500	48020	100	1	6275415	4041	5.08	0.92	12	0.07	12670.00	69712.00	97900	20231025	-34.22	64000	20241031	0.62	91500	-29.62	20240102	64000	0.62	20241031	95300	-32.42	20231121	64000	0.62	20241031	0.87	N	215000	500	31 억	1227486	N	N	2	N	N
9	20241031	091056	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	64400	-500	5	-0.77	154712600	2404	13.04	64900	64900	64000	84300	45500	64900	64356.32	19.56	0	-1327	66700	65800	65300	64400	63900	65550	64150	31	19400	500	48020	100	1	6275415	4041	5.08	0.92	12	0.04	12670.00	69712.00	97900	20231025	-34.22	64000	20241031	0.62	91500	-29.62	20240102	64000	0.62	20241031	95300	-32.42	20231121	64000	0.62	20241031	0.87	N	215000	500	31 억	1227486	N	N	2	N	N
10	20241030	161053	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	64900	-900	5	-1.37	1202557000	18442	96.01	65800	66200	64800	85500	46100	65800	65210.07	19.58	0	-1734	68133	66966	66033	64866	63933	66500	64400	31	19700	500	48690	100	1	6275415	4073	5.12	0.93	12	0.29	12670.00	69712.00	97900	20231025	-33.71	64300	20240911	0.93	91500	-29.07	20240102	64300	0.93	20240911	95300	-31.90	20231121	64300	0.93	20240911	0.86	N	215000	500	31 억	1228451	N	N	2	N	N
11	20241030	151118	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65000	-800	5	-1.22	1101306700	16884	87.90	65800	66200	64800	85500	46100	65800	65227.83	19.58	0	-1604	68133	66966	66033	64866	63933	66500	64400	31	19700	500	48690	100	1	6275415	4079	5.13	0.93	12	0.27	12670.00	69712.00	97900	20231025	-33.61	64300	20240911	1.09	91500	-28.96	20240102	64300	1.09	20240911	95300	-31.79	20231121	64300	1.09	20240911	0.86	N	215000	500	31 억	1228451	N	N	33	N	N
12	20241030	141055	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65200	-600	5	-0.91	993628500	15228	79.28	65800	66200	64800	85500	46100	65800	65250.10	19.58	0	-1470	68133	66966	66033	64866	63933	66500	64400	31	19700	500	48690	100	1	6275415	4092	5.15	0.94	12	0.24	12670.00	69712.00	97900	20231025	-33.40	64300	20240911	1.40	91500	-28.74	20240102	64300	1.40	20240911	95300	-31.58	20231121	64300	1.40	20240911	0.86	N	215000	500	31 억	1228451	N	N	33	N	N
13	20241030	131102	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65000	-800	5	-1.22	914449200	14012	72.95	65800	66200	64800	85500	46100	65800	65261.86	19.58	0	-1054	68133	66966	66033	64866	63933	66500	64400	31	19700	500	48690	100	1	6275415	4079	5.13	0.93	12	0.22	12670.00	69712.00	97900	20231025	-33.61	64300	20240911	1.09	91500	-28.96	20240102	64300	1.09	20240911	95300	-31.79	20231121	64300	1.09	20240911	0.86	N	215000	500	31 억	1228451	N	N	33	N	N
14	20241030	121118	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65300	-500	5	-0.76	501844400	7669	39.93	65800	66200	65100	85500	46100	65800	65438.05	19.58	0	-1803	68133	66966	66033	64866	63933	66500	64400	31	19700	500	48690	100	1	6275415	4098	5.15	0.94	12	0.12	12670.00	69712.00	97900	20231025	-33.30	64300	20240911	1.56	91500	-28.63	20240102	64300	1.56	20240911	95300	-31.48	20231121	64300	1.56	20240911	0.86	N	215000	500	31 억	1228451	N	N	33	N	N
15	20241030	111058	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65400	-400	5	-0.61	422571100	6456	33.61	65800	66200	65100	85500	46100	65800	65454.01	19.58	0	-1373	68133	66966	66033	64866	63933	66500	64400	31	19700	500	48690	100	1	6275415	4104	5.16	0.94	12	0.10	12670.00	69712.00	97900	20231025	-33.20	64300	20240911	1.71	91500	-28.52	20240102	64300	1.71	20240911	95300	-31.37	20231121	64300	1.71	20240911	0.86	N	215000	500	31 억	1228451	N	N	33	N	N
16	20241030	101052	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65500	-300	5	-0.46	273860800	4178	21.75	65800	66200	65300	85500	46100	65800	65548.30	19.58	0	-1347	68133	66966	66033	64866	63933	66500	64400	31	19700	500	48690	100	1	6275415	4110	5.17	0.94	12	0.07	12670.00	69712.00	97900	20231025	-33.09	64300	20240911	1.87	91500	-28.42	20240102	64300	1.87	20240911	95300	-31.27	20231121	64300	1.87	20240911	0.86	N	215000	500	31 억	1228451	N	N	33	N	N
17	20241030	091059	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65600	-200	5	-0.30	32435900	494	2.57	65800	66200	65500	85500	46100	65800	65659.72	19.58	0	-231	68133	66966	66033	64866	63933	66500	64400	31	19700	500	48690	100	1	6275415	4117	5.18	0.94	12	0.01	12670.00	69712.00	97900	20231025	-32.99	64300	20240911	2.02	91500	-28.31	20240102	64300	2.02	20240911	95300	-31.16	20231121	64300	2.02	20240911	0.86	N	215000	500	31 억	1228451	N	N	33	N	N
18	20241029	161019	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65800	-1000	5	-1.50	1263166900	19204	199.88	66500	67200	65100	86800	46800	66800	65776.24	19.61	4	-1478	67466	67132	66666	66332	65866	66900	66100	31	20000	500	49430	100	1	6275415	4129	5.19	0.94	12	0.31	12670.00	69712.00	97900	20231025	-32.79	64300	20240911	2.33	91500	-28.09	20240102	64300	2.33	20240911	95300	-30.95	20231121	64300	2.33	20240911	0.87	N	215000	500	31 억	1230314	N	N	33	N	N
19	20241029	151034	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65700	-1100	5	-1.65	1218292300	18522	192.78	66500	67200	65100	86800	46800	66800	65775.42	19.61	4	-1746	67466	67132	66666	66332	65866	66900	66100	31	20000	500	49430	100	1	6275415	4123	5.19	0.94	12	0.30	12670.00	69712.00	97900	20231025	-32.89	64300	20240911	2.18	91500	-28.20	20240102	64300	2.18	20240911	95300	-31.06	20231121	64300	2.18	20240911	0.87	N	215000	500	31 억	1230314	N	N	7	N	N
20	20241029	140914	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65400	-1400	5	-2.10	942211400	14300	148.83	66500	67200	65300	86800	46800	66800	65888.91	19.61	4	-2156	67466	67132	66666	66332	65866	66900	66100	31	20000	500	49430	100	1	6275415	4104	5.16	0.94	12	0.23	12670.00	69712.00	97900	20231025	-33.20	64300	20240911	1.71	91500	-28.52	20240102	64300	1.71	20240911	95300	-31.37	20231121	64300	1.71	20240911	0.87	N	215000	500	31 억	1230314	N	N	7	N	N
21	20241029	131027	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65700	-1100	5	-1.65	777170200	11782	122.63	66500	67200	65600	86800	46800	66800	65962.50	19.61	4	-1660	67466	67132	66666	66332	65866	66900	66100	31	20000	500	49430	100	1	6275415	4123	5.19	0.94	12	0.19	12670.00	69712.00	97900	20231025	-32.89	64300	20240911	2.18	91500	-28.20	20240102	64300	2.18	20240911	95300	-31.06	20231121	64300	2.18	20240911	0.87	N	215000	500	31 억	1230314	N	N	7	N	N
22	20241029	121027	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66400	-400	5	-0.60	404939200	6125	63.75	66500	67200	65800	86800	46800	66800	66112.52	19.61	4	-1795	67466	67132	66666	66332	65866	66900	66100	31	20000	500	49430	100	1	6275415	4167	5.24	0.95	12	0.10	12670.00	69712.00	97900	20231025	-32.18	64300	20240911	3.27	91500	-27.43	20240102	64300	3.27	20240911	95300	-30.33	20231121	64300	3.27	20240911	0.87	N	215000	500	31 억	1230314	N	N	7	N	N
23	20241029	111045	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	65900	-900	5	-1.35	336804800	5095	53.03	66500	67200	65800	86800	46800	66800	66104.97	19.61	4	-1406	67466	67132	66666	66332	65866	66900	66100	31	20000	500	49430	100	1	6275415	4135	5.20	0.95	12	0.08	12670.00	69712.00	97900	20231025	-32.69	64300	20240911	2.49	91500	-27.98	20240102	64300	2.49	20240911	95300	-30.85	20231121	64300	2.49	20240911	0.87	N	215000	500	31 억	1230314	N	N	7	N	N
24	20241029	101024	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66100	-700	5	-1.05	160892800	2429	25.28	66500	67200	66000	86800	46800	66800	66238.29	19.61	4	-556	67466	67132	66666	66332	65866	66900	66100	31	20000	500	49430	100	1	6275415	4148	5.22	0.95	12	0.04	12670.00	69712.00	97900	20231025	-32.48	64300	20240911	2.80	91500	-27.76	20240102	64300	2.80	20240911	95300	-30.64	20231121	64300	2.80	20240911	0.87	N	215000	500	31 억	1230314	N	N	7	N	N
25	20241028	161015	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66800	200	2	0.30	640833200	9608	82.44	67000	67000	66200	86500	46700	66600	66697.88	19.64	0	2111	67866	67232	66566	65932	65266	66900	65600	31	19900	500	49280	100	1	6275415	4192	5.27	0.96	12	0.15	12670.00	69712.00	97900	20231025	-31.77	64300	20240911	3.89	91500	-26.99	20240102	64300	3.89	20240911	95300	-29.91	20231121	64300	3.89	20240911	0.88	N	215000	500	31 억	1232503	N	N	7	N	N
26	20241028	151022	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66800	200	2	0.30	598441900	8973	77.00	67000	67000	66200	86500	46700	66600	66693.63	19.64	0	2256	67866	67232	66566	65932	65266	66900	65600	31	19900	500	49280	100	1	6275415	4192	5.27	0.96	12	0.14	12670.00	69712.00	97900	20231025	-31.77	64300	20240911	3.89	91500	-26.99	20240102	64300	3.89	20240911	95300	-29.91	20231121	64300	3.89	20240911	0.88	N	215000	500	31 억	1232503	N	N	6	N	N
27	20241028	141024	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66800	200	2	0.30	519987500	7799	66.92	67000	67000	66200	86500	46700	66600	66673.61	19.64	0	1757	67866	67232	66566	65932	65266	66900	65600	31	19900	500	49280	100	1	6275415	4192	5.27	0.96	12	0.12	12670.00	69712.00	97900	20231025	-31.77	64300	20240911	3.89	91500	-26.99	20240102	64300	3.89	20240911	95300	-29.91	20231121	64300	3.89	20240911	0.88	N	215000	500	31 억	1232503	N	N	6	N	N
28	20241028	131018	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66700	100	2	0.15	434325300	6517	55.92	67000	67000	66200	86500	46700	66600	66644.97	19.64	0	1284	67866	67232	66566	65932	65266	66900	65600	31	19900	500	49280	100	1	6275415	4186	5.26	0.96	12	0.10	12670.00	69712.00	97900	20231025	-31.87	64300	20240911	3.73	91500	-27.10	20240102	64300	3.73	20240911	95300	-30.01	20231121	64300	3.73	20240911	0.88	N	215000	500	31 억	1232503	N	N	6	N	N
29	20241028	121021	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66900	300	2	0.45	282067100	4234	36.33	67000	67000	66200	86500	46700	66600	66619.53	19.64	0	323	67866	67232	66566	65932	65266	66900	65600	31	19900	500	49280	100	1	6275415	4198	5.28	0.96	12	0.07	12670.00	69712.00	97900	20231025	-31.66	64300	20240911	4.04	91500	-26.89	20240102	64300	4.04	20240911	95300	-29.80	20231121	64300	4.04	20240911	0.88	N	215000	500	31 억	1232503	N	N	6	N	N
30	20241028	110851	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66500	-100	5	-0.15	205770100	3091	26.52	67000	67000	66200	86500	46700	66600	66570.72	19.64	0	-106	67866	67232	66566	65932	65266	66900	65600	31	19900	500	49280	100	1	6275415	4173	5.25	0.95	12	0.05	12670.00	69712.00	97900	20231025	-32.07	64300	20240911	3.42	91500	-27.32	20240102	64300	3.42	20240911	95300	-30.22	20231121	64300	3.42	20240911	0.88	N	215000	500	31 억	1232503	N	N	6	N	N
31	20241028	101009	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66700	100	2	0.15	75404300	1134	9.73	67000	67000	66200	86500	46700	66600	66494.09	19.64	0	95	67866	67232	66566	65932	65266	66900	65600	31	19900	500	49280	100	1	6275415	4186	5.26	0.96	12	0.02	12670.00	69712.00	97900	20231025	-31.87	64300	20240911	3.73	91500	-27.10	20240102	64300	3.73	20240911	95300	-30.01	20231121	64300	3.73	20240911	0.88	N	215000	500	31 억	1232503	N	N	6	N	N
32	20241028	091016	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66500	-100	5	-0.15	9542800	143	1.23	67000	67000	66400	86500	46700	66600	66732.87	19.64	0	-19	67866	67232	66566	65932	65266	66900	65600	31	19900	500	49280	100	1	6275415	4173	5.25	0.95	12	0.00	12670.00	69712.00	97900	20231025	-32.07	64300	20240911	3.42	91500	-27.32	20240102	64300	3.42	20240911	95300	-30.22	20231121	64300	3.42	20240911	0.88	N	215000	500	31 억	1232503	N	N	6	N	N
33	20241025	161019	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66600	0	3	0.00	772431300	11645	108.13	67200	67200	65900	86500	46700	66600	66331.52	19.68	0	-1397	68333	67466	66733	65866	65133	67100	65500	31	19900	500	49280	100	1	6275415	4179	5.26	0.96	12	0.19	12670.00	69712.00	97900	20231025	-31.97	64300	20240911	3.58	91500	-27.21	20240102	64300	3.58	20240911	97900	-31.97	20231025	64300	3.58	20240911	0.95	N	215000	500	31 억	1235069	N	N	6	N	N
34	20241025	151020	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66200	-400	5	-0.60	718371900	10832	100.59	67200	67200	65900	86500	46700	66600	66319.41	19.68	0	-1296	68333	67466	66733	65866	65133	67100	65500	31	19900	500	49280	100	1	6275415	4154	5.22	0.95	12	0.17	12670.00	69712.00	97900	20231025	-32.38	64300	20240911	2.95	91500	-27.65	20240102	64300	2.95	20240911	97900	-32.38	20231025	64300	2.95	20240911	0.95	N	215000	500	31 억	1235069	N	N	131	N	N
35	20241025	141019	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66300	-300	5	-0.45	525646700	7920	73.54	67200	67200	65900	86500	46700	66600	66369.53	19.68	0	-1314	68333	67466	66733	65866	65133	67100	65500	31	19900	500	49280	100	1	6275415	4161	5.23	0.95	12	0.13	12670.00	69712.00	97900	20231025	-32.28	64300	20240911	3.11	91500	-27.54	20240102	64300	3.11	20240911	97900	-32.28	20231025	64300	3.11	20240911	0.95	N	215000	500	31 억	1235069	N	N	131	N	N
36	20241025	131020	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66100	-500	5	-0.75	394644700	5936	55.12	67200	67200	66000	86500	46700	66600	66483.27	19.68	0	-755	68333	67466	66733	65866	65133	67100	65500	31	19900	500	49280	100	1	6275415	4148	5.22	0.95	12	0.09	12670.00	69712.00	97900	20231025	-32.48	64300	20240911	2.80	91500	-27.76	20240102	64300	2.80	20240911	97900	-32.48	20231025	64300	2.80	20240911	0.95	N	215000	500	31 억	1235069	N	N	131	N	N
37	20241025	121022	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66200	-400	5	-0.60	350600300	5271	48.95	67200	67200	66000	86500	46700	66600	66514.95	19.68	0	-474	68333	67466	66733	65866	65133	67100	65500	31	19900	500	49280	100	1	6275415	4154	5.22	0.95	12	0.08	12670.00	69712.00	97900	20231025	-32.38	64300	20240911	2.95	91500	-27.65	20240102	64300	2.95	20240911	97900	-32.38	20231025	64300	2.95	20240911	0.95	N	215000	500	31 억	1235069	N	N	131	N	N
38	20241025	111017	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66300	-300	5	-0.45	306588000	4606	42.77	67200	67200	66200	86500	46700	66600	66562.74	19.68	0	-401	68333	67466	66733	65866	65133	67100	65500	31	19900	500	49280	100	1	6275415	4161	5.23	0.95	12	0.07	12670.00	69712.00	97900	20231025	-32.28	64300	20240911	3.11	91500	-27.54	20240102	64300	3.11	20240911	97900	-32.28	20231025	64300	3.11	20240911	0.95	N	215000	500	31 억	1235069	N	N	131	N	N
39	20241025	101018	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66300	-300	5	-0.45	230881900	3465	32.18	67200	67200	66200	86500	46700	66600	66632.58	19.68	0	97	68333	67466	66733	65866	65133	67100	65500	31	19900	500	49280	100	1	6275415	4161	5.23	0.95	12	0.06	12670.00	69712.00	97900	20231025	-32.28	64300	20240911	3.11	91500	-27.54	20240102	64300	3.11	20240911	97900	-32.28	20231025	64300	3.11	20240911	0.95	N	215000	500	31 억	1235069	N	N	131	N	N
40	20241025	091022	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66800	200	2	0.30	19526300	291	2.70	67200	67200	66700	86500	46700	66600	67100.69	19.68	0	69	68333	67466	66733	65866	65133	67100	65500	31	19900	500	49280	100	1	6275415	4192	5.27	0.96	12	0.00	12670.00	69712.00	97900	20231025	-31.77	64300	20240911	3.89	91500	-26.99	20240102	64300	3.89	20240911	97900	-31.77	20231025	64300	3.89	20240911	0.95	N	215000	500	31 억	1235069	N	N	131	N	N
41	20241024	160959	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66600	-500	5	-0.75	715094500	10763	59.62	67600	67600	66000	87200	47000	67100	66440.06	19.70	0	-2273	68300	67700	66800	66200	65300	68000	66500	31	20100	500	49650	100	1	6275415	4179	5.26	0.96	12	0.17	12670.00	69712.00	97900	20231025	-31.97	64300	20240911	3.58	91500	-27.21	20240102	64300	3.58	20240911	97900	-31.97	20231025	64300	3.58	20240911	0.98	N	215000	500	31 억	1236412	N	N	131	N	N
42	20241024	151009	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66300	-800	5	-1.19	639158300	9618	53.28	67600	67600	66000	87200	47000	67100	66454.39	19.70	0	-2026	68300	67700	66800	66200	65300	68000	66500	31	20100	500	49650	100	1	6275415	4161	5.23	0.95	12	0.15	12670.00	69712.00	97900	20231025	-32.28	64300	20240911	3.11	91500	-27.54	20240102	64300	3.11	20240911	97900	-32.28	20231025	64300	3.11	20240911	0.98	N	215000	500	31 억	1236412	N	N	688	N	N
43	20241024	140955	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66200	-900	5	-1.34	521559700	7844	43.45	67600	67600	66000	87200	47000	67100	66491.55	19.70	0	-1657	68300	67700	66800	66200	65300	68000	66500	31	20100	500	49650	100	1	6275415	4154	5.22	0.95	12	0.12	12670.00	69712.00	97900	20231025	-32.38	64300	20240911	2.95	91500	-27.65	20240102	64300	2.95	20240911	97900	-32.38	20231025	64300	2.95	20240911	0.98	N	215000	500	31 억	1236412	N	N	688	N	N
44	20241024	131007	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66600	-500	5	-0.75	400956200	6030	33.40	67600	67600	66000	87200	47000	67100	66493.57	19.70	0	-1383	68300	67700	66800	66200	65300	68000	66500	31	20100	500	49650	100	1	6275415	4179	5.26	0.96	12	0.10	12670.00	69712.00	97900	20231025	-31.97	64300	20240911	3.58	91500	-27.21	20240102	64300	3.58	20240911	97900	-31.97	20231025	64300	3.58	20240911	0.98	N	215000	500	31 억	1236412	N	N	688	N	N
45	20241024	121004	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66900	-200	5	-0.30	308985300	4651	25.76	67600	67600	66000	87200	47000	67100	66434.16	19.70	0	-571	68300	67700	66800	66200	65300	68000	66500	31	20100	500	49650	100	1	6275415	4198	5.28	0.96	12	0.07	12670.00	69712.00	97900	20231025	-31.66	64300	20240911	4.04	91500	-26.89	20240102	64300	4.04	20240911	97900	-31.66	20231025	64300	4.04	20240911	0.98	N	215000	500	31 억	1236412	N	N	688	N	N
46	20241024	111001	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66300	-800	5	-1.19	236715000	3566	19.75	67600	67600	66000	87200	47000	67100	66381.10	19.70	0	-36	68300	67700	66800	66200	65300	68000	66500	31	20100	500	49650	100	1	6275415	4161	5.23	0.95	12	0.06	12670.00	69712.00	97900	20231025	-32.28	64300	20240911	3.11	91500	-27.54	20240102	64300	3.11	20240911	97900	-32.28	20231025	64300	3.11	20240911	0.98	N	215000	500	31 억	1236412	N	N	688	N	N
47	20241024	100925	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66100	-1000	5	-1.49	169077700	2546	14.10	67600	67600	66000	87200	47000	67100	66409.15	19.70	0	259	68300	67700	66800	66200	65300	68000	66500	31	20100	500	49650	100	1	6275415	4148	5.22	0.95	12	0.04	12670.00	69712.00	97900	20231025	-32.48	64300	20240911	2.80	91500	-27.76	20240102	64300	2.80	20240911	97900	-32.48	20231025	64300	2.80	20240911	0.98	N	215000	500	31 억	1236412	N	N	688	N	N
48	20241024	091032	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66400	-700	5	-1.04	28881400	431	2.39	67600	67600	66400	87200	47000	67100	67010.21	19.70	0	116	68300	67700	66800	66200	65300	68000	66500	31	20100	500	49650	100	1	6275415	4167	5.24	0.95	12	0.01	12670.00	69712.00	97900	20231025	-32.18	64300	20240911	3.27	91500	-27.43	20240102	64300	3.27	20240911	97900	-32.18	20231025	64300	3.27	20240911	0.98	N	215000	500	31 억	1236412	N	N	688	N	N
49	20241023	161007	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67100	1000	2	1.51	1204525400	18043	151.33	66700	67400	65900	85900	46300	66100	66758.60	19.65	0	2332	68033	67066	66533	65566	65033	66800	65300	31	19800	500	48910	100	1	6275415	4211	5.30	0.96	12	0.29	12670.00	69712.00	97900	20231025	-31.46	64300	20240911	4.35	91500	-26.67	20240102	64300	4.35	20240911	97900	-31.46	20231025	64300	4.35	20240911	0.99	N	215000	500	31 억	1233038	N	N	688	N	N
50	20241023	151027	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67000	900	2	1.36	1176530800	17626	147.83	66700	67400	65900	85900	46300	66100	66749.73	19.65	0	2195	68033	67066	66533	65566	65033	66800	65300	31	19800	500	48910	100	1	6275415	4205	5.29	0.96	12	0.28	12670.00	69712.00	97900	20231025	-31.56	64300	20240911	4.20	91500	-26.78	20240102	64300	4.20	20240911	97900	-31.56	20231025	64300	4.20	20240911	0.99	N	215000	500	31 억	1233038	N	N	729	N	N
51	20241023	141031	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67100	1000	2	1.51	991048000	14866	124.68	66700	67400	65900	85900	46300	66100	66665.41	19.65	0	2300	68033	67066	66533	65566	65033	66800	65300	31	19800	500	48910	100	1	6275415	4211	5.30	0.96	12	0.24	12670.00	69712.00	97900	20231025	-31.46	64300	20240911	4.35	91500	-26.67	20240102	64300	4.35	20240911	97900	-31.46	20231025	64300	4.35	20240911	0.99	N	215000	500	31 억	1233038	N	N	729	N	N
52	20241023	131015	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67100	1000	2	1.51	849194400	12756	106.99	66700	67400	65900	85900	46300	66100	66572.15	19.65	0	2165	68033	67066	66533	65566	65033	66800	65300	31	19800	500	48910	100	1	6275415	4211	5.30	0.96	12	0.20	12670.00	69712.00	97900	20231025	-31.46	64300	20240911	4.35	91500	-26.67	20240102	64300	4.35	20240911	97900	-31.46	20231025	64300	4.35	20240911	0.99	N	215000	500	31 억	1233038	N	N	729	N	N
53	20241023	121010	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67300	1200	2	1.82	731340000	11000	92.26	66700	67400	65900	85900	46300	66100	66485.45	19.65	0	2254	68033	67066	66533	65566	65033	66800	65300	31	19800	500	48910	100	1	6275415	4223	5.31	0.97	12	0.18	12670.00	69712.00	97900	20231025	-31.26	64300	20240911	4.67	91500	-26.45	20240102	64300	4.67	20240911	97900	-31.26	20231025	64300	4.67	20240911	0.99	N	215000	500	31 억	1233038	N	N	729	N	N
54	20241023	111004	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66700	600	2	0.91	584741100	8815	73.93	66700	66800	65900	85900	46300	66100	66334.78	19.65	0	2628	68033	67066	66533	65566	65033	66800	65300	31	19800	500	48910	100	1	6275415	4186	5.26	0.96	12	0.14	12670.00	69712.00	97900	20231025	-31.87	64300	20240911	3.73	91500	-27.10	20240102	64300	3.73	20240911	97900	-31.87	20231025	64300	3.73	20240911	0.99	N	215000	500	31 억	1233038	N	N	729	N	N
55	20241023	101009	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66500	400	2	0.61	388493000	5866	49.20	66700	66700	65900	85900	46300	66100	66227.92	19.65	0	2711	68033	67066	66533	65566	65033	66800	65300	31	19800	500	48910	100	1	6275415	4173	5.25	0.95	12	0.09	12670.00	69712.00	97900	20231025	-32.07	64300	20240911	3.42	91500	-27.32	20240102	64300	3.42	20240911	97900	-32.07	20231025	64300	3.42	20240911	0.99	N	215000	500	31 억	1233038	N	N	729	N	N
56	20241023	091009	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66200	100	2	0.15	12695000	191	1.60	66700	66700	66100	85900	46300	66100	66465.97	19.65	0	45	68033	67066	66533	65566	65033	66800	65300	31	19800	500	48910	100	1	6275415	4154	5.22	0.95	12	0.00	12670.00	69712.00	97900	20231025	-32.38	64300	20240911	2.95	91500	-27.65	20240102	64300	2.95	20240911	97900	-32.38	20231025	64300	2.95	20240911	0.99	N	215000	500	31 억	1233038	N	N	729	N	N
57	20241022	160957	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66100	-1000	5	-1.49	779640000	11764	122.39	66200	67500	66000	87200	47000	67100	66273.64	19.66	0	-1369	68366	67732	66866	66232	65366	68050	66550	31	20100	500	49650	100	1	6275415	4148	5.22	0.95	12	0.19	12670.00	69712.00	97900	20231025	-32.48	64300	20240911	2.80	91500	-27.76	20240102	64300	2.80	20240911	97900	-32.48	20231025	64300	2.80	20240911	0.98	N	215000	500	31 억	1233479	N	N	726	N	N
58	20241022	151010	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66200	-900	5	-1.34	719945500	10862	113.00	66200	67500	66000	87200	47000	67100	66281.12	19.66	0	-1308	68366	67732	66866	66232	65366	68050	66550	31	20100	500	49650	100	1	6275415	4154	5.22	0.95	12	0.17	12670.00	69712.00	97900	20231025	-32.38	64300	20240911	2.95	91500	-27.65	20240102	64300	2.95	20240911	97900	-32.38	20231025	64300	2.95	20240911	0.98	N	215000	500	31 억	1233479	N	N	18	N	N
59	20241022	141009	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66200	-900	5	-1.34	652981400	9851	102.49	66200	67500	66000	87200	47000	67100	66285.80	19.66	0	-970	68366	67732	66866	66232	65366	68050	66550	31	20100	500	49650	100	1	6275415	4154	5.22	0.95	12	0.16	12670.00	69712.00	97900	20231025	-32.38	64300	20240911	2.95	91500	-27.65	20240102	64300	2.95	20240911	97900	-32.38	20231025	64300	2.95	20240911	0.98	N	215000	500	31 억	1233479	N	N	18	N	N
60	20241022	131010	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66200	-900	5	-1.34	590421800	8907	92.67	66200	67500	66000	87200	47000	67100	66287.39	19.66	0	-552	68366	67732	66866	66232	65366	68050	66550	31	20100	500	49650	100	1	6275415	4154	5.22	0.95	12	0.14	12670.00	69712.00	97900	20231025	-32.38	64300	20240911	2.95	91500	-27.65	20240102	64300	2.95	20240911	97900	-32.38	20231025	64300	2.95	20240911	0.98	N	215000	500	31 억	1233479	N	N	18	N	N
61	20241022	121007	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66500	-600	5	-0.89	429547700	6478	67.39	66200	67500	66000	87200	47000	67100	66308.69	19.66	0	-206	68366	67732	66866	66232	65366	68050	66550	31	20100	500	49650	100	1	6275415	4173	5.25	0.95	12	0.10	12670.00	69712.00	97900	20231025	-32.07	64300	20240911	3.42	91500	-27.32	20240102	64300	3.42	20240911	97900	-32.07	20231025	64300	3.42	20240911	0.98	N	215000	500	31 억	1233479	N	N	18	N	N
62	20241022	111002	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66300	-800	5	-1.19	355748300	5365	55.82	66200	67500	66000	87200	47000	67100	66309.10	19.66	0	60	68366	67732	66866	66232	65366	68050	66550	31	20100	500	49650	100	1	6275415	4161	5.23	0.95	12	0.09	12670.00	69712.00	97900	20231025	-32.28	64300	20240911	3.11	91500	-27.54	20240102	64300	3.11	20240911	97900	-32.28	20231025	64300	3.11	20240911	0.98	N	215000	500	31 억	1233479	N	N	18	N	N
63	20241022	101005	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66100	-1000	5	-1.49	287328100	4331	45.06	66200	67500	66100	87200	47000	67100	66342.21	19.66	0	390	68366	67732	66866	66232	65366	68050	66550	31	20100	500	49650	100	1	6275415	4148	5.22	0.95	12	0.07	12670.00	69712.00	97900	20231025	-32.48	64300	20240911	2.80	91500	-27.76	20240102	64300	2.80	20240911	97900	-32.48	20231025	64300	2.80	20240911	0.98	N	215000	500	31 억	1233479	N	N	18	N	N
64	20241022	091004	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66700	-400	5	-0.60	150466100	2266	23.57	66200	67500	66200	87200	47000	67100	66401.63	19.66	0	939	68366	67732	66866	66232	65366	68050	66550	31	20100	500	49650	100	1	6275415	4186	5.26	0.96	12	0.04	12670.00	69712.00	97900	20231025	-31.87	64300	20240911	3.73	91500	-27.10	20240102	64300	3.73	20240911	97900	-31.87	20231025	64300	3.73	20240911	0.98	N	215000	500	31 억	1233479	N	N	18	N	N
65	20241021	160954	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67100	900	2	1.36	642849200	9612	84.66	66300	67500	66000	86000	46400	66200	66879.86	19.66	0	-485	67733	66966	66533	65766	65333	66750	65550	31	19800	500	48980	100	1	6275415	4211	5.30	0.96	12	0.15	12670.00	69712.00	97900	20231025	-31.46	64300	20240911	4.35	91500	-26.67	20240102	64300	4.35	20240911	97900	-31.46	20231025	64300	4.35	20240911	0.95	N	215000	500	31 억	1233826	N	N	18	N	N
66	20241021	151000	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67100	900	2	1.36	623522300	9324	82.12	66300	67500	66000	86000	46400	66200	66872.83	19.66	0	-503	67733	66966	66533	65766	65333	66750	65550	31	19800	500	48980	100	1	6275415	4211	5.30	0.96	12	0.15	12670.00	69712.00	97900	20231025	-31.46	64300	20240911	4.35	91500	-26.67	20240102	64300	4.35	20240911	97900	-31.46	20231025	64300	4.35	20240911	0.95	N	215000	500	31 억	1233826	N	N	235	N	N
67	20241021	141003	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66900	700	2	1.06	559114600	8363	73.66	66300	67500	66000	86000	46400	66200	66855.75	19.66	0	-388	67733	66966	66533	65766	65333	66750	65550	31	19800	500	48980	100	1	6275415	4198	5.28	0.96	12	0.13	12670.00	69712.00	97900	20231025	-31.66	64300	20240911	4.04	91500	-26.89	20240102	64300	4.04	20240911	97900	-31.66	20231025	64300	4.04	20240911	0.95	N	215000	500	31 억	1233826	N	N	235	N	N
68	20241021	131000	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66900	700	2	1.06	483791700	7239	63.76	66300	67500	66000	86000	46400	66200	66831.29	19.66	0	-354	67733	66966	66533	65766	65333	66750	65550	31	19800	500	48980	100	1	6275415	4198	5.28	0.96	12	0.12	12670.00	69712.00	97900	20231025	-31.66	64300	20240911	4.04	91500	-26.89	20240102	64300	4.04	20240911	97900	-31.66	20231025	64300	4.04	20240911	0.95	N	215000	500	31 억	1233826	N	N	235	N	N
69	20241021	121000	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67400	1200	2	1.81	425201700	6364	56.05	66300	67500	66000	86000	46400	66200	66813.59	19.66	0	-239	67733	66966	66533	65766	65333	66750	65550	31	19800	500	48980	100	1	6275415	4230	5.32	0.97	12	0.10	12670.00	69712.00	97900	20231025	-31.15	64300	20240911	4.82	91500	-26.34	20240102	64300	4.82	20240911	97900	-31.15	20231025	64300	4.82	20240911	0.95	N	215000	500	31 억	1233826	N	N	235	N	N
70	20241021	110955	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67100	900	2	1.36	307450700	4614	40.64	66300	67200	66000	86000	46400	66200	66634.31	19.66	0	-631	67733	66966	66533	65766	65333	66750	65550	31	19800	500	48980	100	1	6275415	4211	5.30	0.96	12	0.07	12670.00	69712.00	97900	20231025	-31.46	64300	20240911	4.35	91500	-26.67	20240102	64300	4.35	20240911	97900	-31.46	20231025	64300	4.35	20240911	0.95	N	215000	500	31 억	1233826	N	N	235	N	N
71	20241021	100959	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66700	500	2	0.76	169564000	2554	22.49	66300	67000	66000	86000	46400	66200	66391.54	19.66	0	-559	67733	66966	66533	65766	65333	66750	65550	31	19800	500	48980	100	1	6275415	4186	5.26	0.96	12	0.04	12670.00	69712.00	97900	20231025	-31.87	64300	20240911	3.73	91500	-27.10	20240102	64300	3.73	20240911	97900	-31.87	20231025	64300	3.73	20240911	0.95	N	215000	500	31 억	1233826	N	N	235	N	N
72	20241021	090956	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66100	-100	5	-0.15	77042200	1163	10.24	66300	67000	66000	86000	46400	66200	66244.37	19.66	0	-697	67733	66966	66533	65766	65333	66750	65550	31	19800	500	48980	100	1	6275415	4148	5.22	0.95	12	0.02	12670.00	69712.00	97900	20231025	-32.48	64300	20240911	2.80	91500	-27.76	20240102	64300	2.80	20240911	97900	-32.48	20231025	64300	2.80	20240911	0.95	N	215000	500	31 억	1233826	N	N	235	N	N
73	20241018	160955	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66200	-700	5	-1.05	752942800	11344	92.98	67300	67300	66100	86900	46900	66900	66373.66	19.73	0	-6636	68633	67766	67133	66266	65633	67450	65950	31	20000	500	49500	100	1	6275415	4154	5.22	0.95	12	0.18	12670.00	69712.00	97900	20231025	-32.38	64300	20240911	2.95	91500	-27.65	20240102	64300	2.95	20240911	97900	-32.38	20231025	64300	2.95	20240911	0.93	N	215000	500	31 억	1237885	N	N	235	N	N
74	20241018	151020	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66300	-600	5	-0.90	707449300	10657	87.35	67300	67300	66100	86900	46900	66900	66383.53	19.73	0	-6285	68633	67766	67133	66266	65633	67450	65950	31	20000	500	49500	100	1	6275415	4161	5.23	0.95	12	0.17	12670.00	69712.00	97900	20231025	-32.28	64300	20240911	3.11	91500	-27.54	20240102	64300	3.11	20240911	97900	-32.28	20231025	64300	3.11	20240911	0.93	N	215000	500	31 억	1237885	N	N	9	N	N
75	20241018	141020	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66200	-700	5	-1.05	664126800	10003	81.99	67300	67300	66100	86900	46900	66900	66392.76	19.73	0	-6087	68633	67766	67133	66266	65633	67450	65950	31	20000	500	49500	100	1	6275415	4154	5.22	0.95	12	0.16	12670.00	69712.00	97900	20231025	-32.38	64300	20240911	2.95	91500	-27.65	20240102	64300	2.95	20240911	97900	-32.38	20231025	64300	2.95	20240911	0.93	N	215000	500	31 억	1237885	N	N	9	N	N
76	20241018	131006	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66100	-800	5	-1.20	541349500	8147	66.78	67300	67300	66100	86900	46900	66900	66447.71	19.73	0	-5389	68633	67766	67133	66266	65633	67450	65950	31	20000	500	49500	100	1	6275415	4148	5.22	0.95	12	0.13	12670.00	69712.00	97900	20231025	-32.48	64300	20240911	2.80	91500	-27.76	20240102	64300	2.80	20240911	97900	-32.48	20231025	64300	2.80	20240911	0.93	N	215000	500	31 억	1237885	N	N	9	N	N
77	20241018	121016	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66200	-700	5	-1.05	469325500	7058	57.85	67300	67300	66100	86900	46900	66900	66495.54	19.73	0	-4848	68633	67766	67133	66266	65633	67450	65950	31	20000	500	49500	100	1	6275415	4154	5.22	0.95	12	0.11	12670.00	69712.00	97900	20231025	-32.38	64300	20240911	2.95	91500	-27.65	20240102	64300	2.95	20240911	97900	-32.38	20231025	64300	2.95	20240911	0.93	N	215000	500	31 억	1237885	N	N	9	N	N
78	20241018	111015	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66600	-300	5	-0.45	262090400	3934	32.25	67300	67300	66500	86900	46900	66900	66621.86	19.73	0	-2445	68633	67766	67133	66266	65633	67450	65950	31	20000	500	49500	100	1	6275415	4179	5.26	0.96	12	0.06	12670.00	69712.00	97900	20231025	-31.97	64300	20240911	3.58	91500	-27.21	20240102	64300	3.58	20240911	97900	-31.97	20231025	64300	3.58	20240911	0.93	N	215000	500	31 억	1237885	N	N	9	N	N
79	20241018	101001	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66700	-200	5	-0.30	147141500	2208	18.10	67300	67300	66500	86900	46900	66900	66640.17	19.73	0	-1417	68633	67766	67133	66266	65633	67450	65950	31	20000	500	49500	100	1	6275415	4186	5.26	0.96	12	0.04	12670.00	69712.00	97900	20231025	-31.87	64300	20240911	3.73	91500	-27.10	20240102	64300	3.73	20240911	97900	-31.87	20231025	64300	3.73	20240911	0.93	N	215000	500	31 억	1237885	N	N	9	N	N
80	20241018	091001	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66800	-100	5	-0.15	21543400	322	2.64	67300	67300	66700	86900	46900	66900	66904.97	19.73	0	-178	68633	67766	67133	66266	65633	67450	65950	31	20000	500	49500	100	1	6275415	4192	5.27	0.96	12	0.01	12670.00	69712.00	97900	20231025	-31.77	64300	20240911	3.89	91500	-26.99	20240102	64300	3.89	20240911	97900	-31.77	20231025	64300	3.89	20240911	0.93	N	215000	500	31 억	1237885	N	N	9	N	N
81	20241017	160959	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66900	-600	5	-0.89	814401000	12154	20.02	67500	68000	66500	87700	47300	67500	67006.84	19.83	0	-7003	69433	68466	67733	66766	66033	68100	66400	31	20200	500	49950	100	1	6275415	4198	5.28	0.96	12	0.19	12670.00	69712.00	97900	20231025	-31.66	64300	20240911	4.04	91500	-26.89	20240102	64300	4.04	20240911	97900	-31.66	20231025	64300	4.04	20240911	0.91	N	215000	500	31 억	1244526	N	N	9	N	N
82	20241017	151002	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66800	-700	5	-1.04	775237300	11568	19.05	67500	68000	66500	87700	47300	67500	67015.67	19.83	0	-6805	69433	68466	67733	66766	66033	68100	66400	31	20200	500	49950	100	1	6275415	4192	5.27	0.96	12	0.18	12670.00	69712.00	97900	20231025	-31.77	64300	20240911	3.89	91500	-26.99	20240102	64300	3.89	20240911	97900	-31.77	20231025	64300	3.89	20240911	0.91	N	215000	500	31 억	1244526	N	N	11	N	N
83	20241017	141004	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66800	-700	5	-1.04	745493600	11123	18.32	67500	68000	66500	87700	47300	67500	67022.71	19.83	0	-6751	69433	68466	67733	66766	66033	68100	66400	31	20200	500	49950	100	1	6275415	4192	5.27	0.96	12	0.18	12670.00	69712.00	97900	20231025	-31.77	64300	20240911	3.89	91500	-26.99	20240102	64300	3.89	20240911	97900	-31.77	20231025	64300	3.89	20240911	0.91	N	215000	500	31 억	1244526	N	N	11	N	N
84	20241017	131000	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66700	-800	5	-1.19	653016000	9738	16.04	67500	68000	66500	87700	47300	67500	67058.53	19.83	0	-5996	69433	68466	67733	66766	66033	68100	66400	31	20200	500	49950	100	1	6275415	4186	5.26	0.96	12	0.16	12670.00	69712.00	97900	20231025	-31.87	64300	20240911	3.73	91500	-27.10	20240102	64300	3.73	20240911	97900	-31.87	20231025	64300	3.73	20240911	0.91	N	215000	500	31 억	1244526	N	N	11	N	N
85	20241017	121005	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	66700	-800	5	-1.19	550834100	8205	13.51	67500	68000	66500	87700	47300	67500	67133.95	19.83	0	-5450	69433	68466	67733	66766	66033	68100	66400	31	20200	500	49950	100	1	6275415	4186	5.26	0.96	12	0.13	12670.00	69712.00	97900	20231025	-31.87	64300	20240911	3.73	91500	-27.10	20240102	64300	3.73	20240911	97900	-31.87	20231025	64300	3.73	20240911	0.91	N	215000	500	31 억	1244526	N	N	11	N	N
86	20241017	111003	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67200	-300	5	-0.44	180819300	2678	4.41	67500	68000	67200	87700	47300	67500	67520.28	19.83	0	-1493	69433	68466	67733	66766	66033	68100	66400	31	20200	500	49950	100	1	6275415	4217	5.30	0.96	12	0.04	12670.00	69712.00	97900	20231025	-31.36	64300	20240911	4.51	91500	-26.56	20240102	64300	4.51	20240911	97900	-31.36	20231025	64300	4.51	20240911	0.91	N	215000	500	31 억	1244526	N	N	11	N	N
87	20241017	101000	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67600	100	2	0.15	131539300	1946	3.20	67500	68000	67200	87700	47300	67500	67594.71	19.83	0	-986	69433	68466	67733	66766	66033	68100	66400	31	20200	500	49950	100	1	6275415	4242	5.34	0.97	12	0.03	12670.00	69712.00	97900	20231025	-30.95	64300	20240911	5.13	91500	-26.12	20240102	64300	5.13	20240911	97900	-30.95	20231025	64300	5.13	20240911	0.91	N	215000	500	31 억	1244526	N	N	11	N	N
88	20241017	090954	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67900	400	2	0.59	22570400	333	0.55	67500	68000	67500	87700	47300	67500	67778.98	19.83	0	50	69433	68466	67733	66766	66033	68100	66400	31	20200	500	49950	100	1	6275415	4261	5.36	0.97	12	0.01	12670.00	69712.00	97900	20231025	-30.64	64300	20240911	5.60	91500	-25.79	20240102	64300	5.60	20240911	97900	-30.64	20231025	64300	5.60	20240911	0.91	N	215000	500	31 억	1244526	N	N	11	N	N
89	20241016	160950	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67500	-600	5	-0.88	4109820000	60669	444.62	67700	68700	67000	88500	47700	68100	67741.68	19.81	0	7465	69433	68766	68133	67466	66833	68450	67150	31	20400	500	50390	100	1	6275415	4236	5.33	0.97	12	0.97	12670.00	69712.00	97900	20231025	-31.05	64300	20240911	4.98	91500	-26.23	20240102	64300	4.98	20240911	97900	-31.05	20231025	64300	4.98	20240911	0.89	N	215000	500	31 억	1243376	N	N	11	N	N
90	20241016	150956	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68600	500	2	0.73	1469569900	21670	158.81	67700	68600	67000	88500	47700	68100	67815.86	19.81	0	5011	69433	68766	68133	67466	66833	68450	67150	31	20400	500	50390	100	1	6275415	4305	5.41	0.98	12	0.35	12670.00	69712.00	97900	20231025	-29.93	64300	20240911	6.69	91500	-25.03	20240102	64300	6.69	20240911	97900	-29.93	20231025	64300	6.69	20240911	0.89	N	215000	500	31 억	1243376	N	N	9	N	N
91	20241016	140957	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67600	-500	5	-0.73	732885700	10871	79.67	67700	68000	67000	88500	47700	68100	67416.52	19.81	0	1615	69433	68766	68133	67466	66833	68450	67150	31	20400	500	50390	100	1	6275415	4242	5.34	0.97	12	0.17	12670.00	69712.00	97900	20231025	-30.95	64300	20240911	5.13	91500	-26.12	20240102	64300	5.13	20240911	97900	-30.95	20231025	64300	5.13	20240911	0.89	N	215000	500	31 억	1243376	N	N	9	N	N
92	20241016	130952	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67500	-600	5	-0.88	599884500	8907	65.28	67700	67900	67000	88500	47700	68100	67349.70	19.81	0	1214	69433	68766	68133	67466	66833	68450	67150	31	20400	500	50390	100	1	6275415	4236	5.33	0.97	12	0.14	12670.00	69712.00	97900	20231025	-31.05	64300	20240911	4.98	91500	-26.23	20240102	64300	4.98	20240911	97900	-31.05	20231025	64300	4.98	20240911	0.89	N	215000	500	31 억	1243376	N	N	9	N	N
93	20241016	120952	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67600	-500	5	-0.73	558571200	8296	60.80	67700	67900	67000	88500	47700	68100	67330.09	19.81	0	1089	69433	68766	68133	67466	66833	68450	67150	31	20400	500	50390	100	1	6275415	4242	5.34	0.97	12	0.13	12670.00	69712.00	97900	20231025	-30.95	64300	20240911	5.13	91500	-26.12	20240102	64300	5.13	20240911	97900	-30.95	20231025	64300	5.13	20240911	0.89	N	215000	500	31 억	1243376	N	N	9	N	N
94	20241016	110950	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67300	-800	5	-1.17	489687700	7276	53.32	67700	67900	67000	88500	47700	68100	67301.66	19.81	0	741	69433	68766	68133	67466	66833	68450	67150	31	20400	500	50390	100	1	6275415	4223	5.31	0.97	12	0.12	12670.00	69712.00	97900	20231025	-31.26	64300	20240911	4.67	91500	-26.45	20240102	64300	4.67	20240911	97900	-31.26	20231025	64300	4.67	20240911	0.89	N	215000	500	31 억	1243376	N	N	9	N	N
95	20241016	100951	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67600	-500	5	-0.73	421499500	6264	45.91	67700	67900	67000	88500	47700	68100	67289.06	19.81	0	929	69433	68766	68133	67466	66833	68450	67150	31	20400	500	50390	100	1	6275415	4242	5.34	0.97	12	0.10	12670.00	69712.00	97900	20231025	-30.95	64300	20240911	5.13	91500	-26.12	20240102	64300	5.13	20240911	97900	-30.95	20231025	64300	5.13	20240911	0.89	N	215000	500	31 억	1243376	N	N	9	N	N
96	20241016	090953	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67500	-600	5	-0.88	93852600	1389	10.18	67700	67900	67300	88500	47700	68100	67568.08	19.81	0	8	69433	68766	68133	67466	66833	68450	67150	31	20400	500	50390	100	1	6275415	4236	5.33	0.97	12	0.02	12670.00	69712.00	97900	20231025	-31.05	64300	20240911	4.98	91500	-26.23	20240102	64300	4.98	20240911	97900	-31.05	20231025	64300	4.98	20240911	0.89	N	215000	500	31 억	1243376	N	N	9	N	N
97	20241015	160946	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68100	0	3	0.00	923295200	13591	55.37	68200	68800	67500	88500	47700	68100	67934.31	19.92	0	-2170	71566	69832	68866	67132	66166	69350	66650	31	20400	500	50390	100	1	6275415	4274	5.37	0.98	12	0.22	12670.00	69712.00	97900	20231025	-30.44	64300	20240911	5.91	91500	-25.57	20240102	64300	5.91	20240911	97900	-30.44	20231025	64300	5.91	20240911	0.86	N	215000	500	31 억	1250314	N	N	9	N	N
98	20241015	150954	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68100	0	3	0.00	879757500	12951	52.76	68200	68800	67500	88500	47700	68100	67929.70	19.92	0	-2348	71566	69832	68866	67132	66166	69350	66650	31	20400	500	50390	100	1	6275415	4274	5.37	0.98	12	0.21	12670.00	69712.00	97900	20231025	-30.44	64300	20240911	5.91	91500	-25.57	20240102	64300	5.91	20240911	97900	-30.44	20231025	64300	5.91	20240911	0.86	N	215000	500	31 억	1250314	N	N	49	N	N
99	20241015	140954	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68100	0	3	0.00	794881800	11705	47.68	68200	68800	67500	88500	47700	68100	67909.59	19.92	0	-2205	71566	69832	68866	67132	66166	69350	66650	31	20400	500	50390	100	1	6275415	4274	5.37	0.98	12	0.19	12670.00	69712.00	97900	20231025	-30.44	64300	20240911	5.91	91500	-25.57	20240102	64300	5.91	20240911	97900	-30.44	20231025	64300	5.91	20240911	0.86	N	215000	500	31 억	1250314	N	N	49	N	N
100	20241015	130951	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67600	-500	5	-0.73	664517700	9786	39.86	68200	68800	67500	88500	47700	68100	67904.94	19.92	0	-1842	71566	69832	68866	67132	66166	69350	66650	31	20400	500	50390	100	1	6275415	4242	5.34	0.97	12	0.16	12670.00	69712.00	97900	20231025	-30.95	64300	20240911	5.13	91500	-26.12	20240102	64300	5.13	20240911	97900	-30.95	20231025	64300	5.13	20240911	0.86	N	215000	500	31 억	1250314	N	N	49	N	N
101	20241015	120953	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67600	-500	5	-0.73	594677500	8752	35.65	68200	68800	67500	88500	47700	68100	67947.61	19.92	0	-1642	71566	69832	68866	67132	66166	69350	66650	31	20400	500	50390	100	1	6275415	4242	5.34	0.97	12	0.14	12670.00	69712.00	97900	20231025	-30.95	64300	20240911	5.13	91500	-26.12	20240102	64300	5.13	20240911	97900	-30.95	20231025	64300	5.13	20240911	0.86	N	215000	500	31 억	1250314	N	N	49	N	N
102	20241015	110959	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67800	-300	5	-0.44	473948400	6966	28.38	68200	68800	67600	88500	47700	68100	68037.38	19.92	0	-1180	71566	69832	68866	67132	66166	69350	66650	31	20400	500	50390	100	1	6275415	4255	5.35	0.97	12	0.11	12670.00	69712.00	97900	20231025	-30.75	64300	20240911	5.44	91500	-25.90	20240102	64300	5.44	20240911	97900	-30.75	20231025	64300	5.44	20240911	0.86	N	215000	500	31 억	1250314	N	N	49	N	N
103	20241015	100955	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68000	-100	5	-0.15	185273700	2716	11.06	68200	68800	68000	88500	47700	68100	68215.65	19.92	0	-1015	71566	69832	68866	67132	66166	69350	66650	31	20400	500	50390	100	1	6275415	4267	5.37	0.98	12	0.04	12670.00	69712.00	97900	20231025	-30.54	64300	20240911	5.75	91500	-25.68	20240102	64300	5.75	20240911	97900	-30.54	20231025	64300	5.75	20240911	0.86	N	215000	500	31 억	1250314	N	N	49	N	N
104	20241015	090950	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68500	400	2	0.59	33980800	497	2.02	68200	68800	68100	88500	47700	68100	68371.83	19.92	0	-123	71566	69832	68866	67132	66166	69350	66650	31	20400	500	50390	100	1	6275415	4299	5.41	0.98	12	0.01	12670.00	69712.00	97900	20231025	-30.03	64300	20240911	6.53	91500	-25.14	20240102	64300	6.53	20240911	97900	-30.03	20231025	64300	6.53	20240911	0.86	N	215000	500	31 억	1250314	N	N	49	N	N
105	20241014	160928	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68100	-1600	5	-2.30	1679903500	24522	187.45	70400	70600	67900	90600	48800	69700	68506.04	20.11	0	-1843	70433	70066	69633	69266	68833	70250	69450	31	20900	500	51570	100	1	6275415	4274	5.37	0.98	12	0.39	12670.00	69712.00	97900	20231025	-30.44	64300	20240911	5.91	91500	-25.57	20240102	64300	5.91	20240911	97900	-30.44	20231025	64300	5.91	20240911	0.86	N	215000	500	31 억	1262134	N	N	49	N	N
106	20241014	150940	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68200	-1500	5	-2.15	1599950800	23349	178.48	70400	70600	67900	90600	48800	69700	68523.31	20.11	0	-1600	70433	70066	69633	69266	68833	70250	69450	31	20900	500	51570	100	1	6275415	4280	5.38	0.98	12	0.37	12670.00	69712.00	97900	20231025	-30.34	64300	20240911	6.07	91500	-25.46	20240102	64300	6.07	20240911	97900	-30.34	20231025	64300	6.07	20240911	0.86	N	215000	500	31 억	1262134	N	N	1715	N	N
107	20241014	140939	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68100	-1600	5	-2.30	1500031900	21884	167.28	70400	70600	67900	90600	48800	69700	68544.69	20.11	0	-1283	70433	70066	69633	69266	68833	70250	69450	31	20900	500	51570	100	1	6275415	4274	5.37	0.98	12	0.35	12670.00	69712.00	97900	20231025	-30.44	64300	20240911	5.91	91500	-25.57	20240102	64300	5.91	20240911	97900	-30.44	20231025	64300	5.91	20240911	0.86	N	215000	500	31 억	1262134	N	N	1715	N	N
108	20241014	130937	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68100	-1600	5	-2.30	1405189200	20492	156.64	70400	70600	67900	90600	48800	69700	68572.57	20.11	0	-958	70433	70066	69633	69266	68833	70250	69450	31	20900	500	51570	100	1	6275415	4274	5.37	0.98	12	0.33	12670.00	69712.00	97900	20231025	-30.44	64300	20240911	5.91	91500	-25.57	20240102	64300	5.91	20240911	97900	-30.44	20231025	64300	5.91	20240911	0.86	N	215000	500	31 억	1262134	N	N	1715	N	N
109	20241014	120930	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	67900	-1800	5	-2.58	1279444900	18644	142.52	70400	70600	67900	90600	48800	69700	68625.02	20.11	0	-805	70433	70066	69633	69266	68833	70250	69450	31	20900	500	51570	100	1	6275415	4261	5.36	0.97	12	0.30	12670.00	69712.00	97900	20231025	-30.64	64300	20240911	5.60	91500	-25.79	20240102	64300	5.60	20240911	97900	-30.64	20231025	64300	5.60	20240911	0.86	N	215000	500	31 억	1262134	N	N	1715	N	N
110	20241014	110929	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68300	-1400	5	-2.01	949251100	13795	105.45	70400	70600	68200	90600	48800	69700	68811.24	20.11	0	-641	70433	70066	69633	69266	68833	70250	69450	31	20900	500	51570	100	1	6275415	4286	5.39	0.98	12	0.22	12670.00	69712.00	97900	20231025	-30.23	64300	20240911	6.22	91500	-25.36	20240102	64300	6.22	20240911	97900	-30.23	20231025	64300	6.22	20240911	0.86	N	215000	500	31 억	1262134	N	N	1715	N	N
111	20241014	100930	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68800	-900	5	-1.29	635593100	9215	70.44	70400	70600	68500	90600	48800	69700	68973.75	20.11	0	16	70433	70066	69633	69266	68833	70250	69450	31	20900	500	51570	100	1	6275415	4317	5.43	0.99	12	0.15	12670.00	69712.00	97900	20231025	-29.72	64300	20240911	7.00	91500	-24.81	20240102	64300	7.00	20240911	97900	-29.72	20231025	64300	7.00	20240911	0.86	N	215000	500	31 억	1262134	N	N	1715	N	N
112	20241014	090934	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	69300	-400	5	-0.57	40295000	580	4.43	70400	70400	69300	90600	48800	69700	69474.14	20.11	0	-152	70433	70066	69633	69266	68833	70250	69450	31	20900	500	51570	100	1	6275415	4349	5.47	0.99	12	0.01	12670.00	69712.00	97900	20231025	-29.21	64300	20240911	7.78	91500	-24.26	20240102	64300	7.78	20240911	97900	-29.21	20231025	64300	7.78	20240911	0.86	N	215000	500	31 억	1262134	N	N	1715	N	N
113	20241011	160915	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	69700	700	2	1.01	909732300	13078	49.95	69400	70000	69200	89700	48300	69000	69562.04	20.11	0	2912	71466	70232	69366	68132	67266	69800	67700	31	20700	500	51060	100	1	6275415	4374	5.50	1.00	12	0.21	12670.00	69712.00	97900	20231025	-28.80	64300	20240911	8.40	91500	-23.83	20240102	64300	8.40	20240911	97900	-28.80	20231025	64300	8.40	20240911	0.87	N	215000	500	31 억	1261787	N	N	1715	N	N
114	20241011	150929	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	69800	800	2	1.16	705737700	10155	38.79	69400	69900	69200	89700	48300	69000	69496.57	20.11	0	450	71466	70232	69366	68132	67266	69800	67700	31	20700	500	51060	100	1	6275415	4380	5.51	1.00	12	0.16	12670.00	69712.00	97900	20231025	-28.70	64300	20240911	8.55	91500	-23.72	20240102	64300	8.55	20240911	97900	-28.70	20231025	64300	8.55	20240911	0.87	N	215000	500	31 억	1261787	N	N	244	N	N
115	20241011	140931	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	69300	300	2	0.43	423274500	6093	23.27	69400	69800	69200	89700	48300	69000	69468.98	20.11	0	6	71466	70232	69366	68132	67266	69800	67700	31	20700	500	51060	100	1	6275415	4349	5.47	0.99	12	0.10	12670.00	69712.00	97900	20231025	-29.21	64300	20240911	7.78	91500	-24.26	20240102	64300	7.78	20240911	97900	-29.21	20231025	64300	7.78	20240911	0.87	N	215000	500	31 억	1261787	N	N	244	N	N
116	20241011	130932	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	69500	500	2	0.72	400926900	5771	22.04	69400	69800	69200	89700	48300	69000	69472.69	20.11	0	-61	71466	70232	69366	68132	67266	69800	67700	31	20700	500	51060	100	1	6275415	4361	5.49	1.00	12	0.09	12670.00	69712.00	97900	20231025	-29.01	64300	20240911	8.09	91500	-24.04	20240102	64300	8.09	20240911	97900	-29.01	20231025	64300	8.09	20240911	0.87	N	215000	500	31 억	1261787	N	N	244	N	N
117	20241011	120925	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	69500	500	2	0.72	325376600	4682	17.88	69400	69800	69200	89700	48300	69000	69495.22	20.11	0	5	71466	70232	69366	68132	67266	69800	67700	31	20700	500	51060	100	1	6275415	4361	5.49	1.00	12	0.07	12670.00	69712.00	97900	20231025	-29.01	64300	20240911	8.09	91500	-24.04	20240102	64300	8.09	20240911	97900	-29.01	20231025	64300	8.09	20240911	0.87	N	215000	500	31 억	1261787	N	N	244	N	N
118	20241011	110926	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	69400	400	2	0.58	302326700	4350	16.62	69400	69800	69200	89700	48300	69000	69500.39	20.11	0	27	71466	70232	69366	68132	67266	69800	67700	31	20700	500	51060	100	1	6275415	4355	5.48	1.00	12	0.07	12670.00	69712.00	97900	20231025	-29.11	64300	20240911	7.93	91500	-24.15	20240102	64300	7.93	20240911	97900	-29.11	20231025	64300	7.93	20240911	0.87	N	215000	500	31 억	1261787	N	N	244	N	N
119	20241011	100933	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	69400	400	2	0.58	195610100	2813	10.74	69400	69800	69200	89700	48300	69000	69537.90	20.11	0	97	71466	70232	69366	68132	67266	69800	67700	31	20700	500	51060	100	1	6275415	4355	5.48	1.00	12	0.04	12670.00	69712.00	97900	20231025	-29.11	64300	20240911	7.93	91500	-24.15	20240102	64300	7.93	20240911	97900	-29.11	20231025	64300	7.93	20240911	0.87	N	215000	500	31 억	1261787	N	N	244	N	N
120	20241011	090931	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	69600	600	2	0.87	50467100	726	2.77	69400	69800	69200	89700	48300	69000	69513.91	20.11	0	370	71466	70232	69366	68132	67266	69800	67700	31	20700	500	51060	100	1	6275415	4368	5.49	1.00	12	0.01	12670.00	69712.00	97900	20231025	-28.91	64300	20240911	8.24	91500	-23.93	20240102	64300	8.24	20240911	97900	-28.91	20231025	64300	8.24	20240911	0.87	N	215000	500	31 억	1261787	N	N	244	N	N
121	20241010	160950	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	69000	-1600	5	-2.27	1805968100	26153	161.62	69900	70600	68500	91700	49500	70600	69054.40	20.21	0	-2398	71733	71166	70433	69866	69133	70800	69500	31	21100	500	52240	100	1	6275415	4330	5.45	0.99	12	0.42	12670.00	69712.00	97900	20231025	-29.52	64300	20240911	7.31	91500	-24.59	20240102	64300	7.31	20240911	97900	-29.52	20231025	64300	7.31	20240911	0.86	N	215000	500	31 억	1268457	N	N	244	N	N
122	20241010	151006	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68600	-2000	5	-2.83	1399094700	20248	125.13	69900	70600	68600	91700	49500	70600	69097.92	20.21	0	-3441	71733	71166	70433	69866	69133	70800	69500	31	21100	500	52240	100	1	6275415	4305	5.41	0.98	12	0.32	12670.00	69712.00	97900	20231025	-29.93	64300	20240911	6.69	91500	-25.03	20240102	64300	6.69	20240911	97900	-29.93	20231025	64300	6.69	20240911	0.86	N	215000	500	31 억	1268457	N	N	1	N	N
123	20241010	140959	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68700	-1900	5	-2.69	1252693300	18116	111.95	69900	70600	68600	91700	49500	70600	69148.45	20.21	0	-3648	71733	71166	70433	69866	69133	70800	69500	31	21100	500	52240	100	1	6275415	4311	5.42	0.99	12	0.29	12670.00	69712.00	97900	20231025	-29.83	64300	20240911	6.84	91500	-24.92	20240102	64300	6.84	20240911	97900	-29.83	20231025	64300	6.84	20240911	0.86	N	215000	500	31 억	1268457	N	N	1	N	N
124	20241010	130956	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68800	-1800	5	-2.55	1082474100	15640	96.65	69900	70600	68800	91700	49500	70600	69211.90	20.21	0	-3374	71733	71166	70433	69866	69133	70800	69500	31	21100	500	52240	100	1	6275415	4317	5.43	0.99	12	0.25	12670.00	69712.00	97900	20231025	-29.72	64300	20240911	7.00	91500	-24.81	20240102	64300	7.00	20240911	97900	-29.72	20231025	64300	7.00	20240911	0.86	N	215000	500	31 억	1268457	N	N	1	N	N
125	20241010	120957	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	69000	-1600	5	-2.27	913336300	13186	81.49	69900	70600	68800	91700	49500	70600	69265.61	20.21	0	-3010	71733	71166	70433	69866	69133	70800	69500	31	21100	500	52240	100	1	6275415	4330	5.45	0.99	12	0.21	12670.00	69712.00	97900	20231025	-29.52	64300	20240911	7.31	91500	-24.59	20240102	64300	7.31	20240911	97900	-29.52	20231025	64300	7.31	20240911	0.86	N	215000	500	31 억	1268457	N	N	1	N	N
126	20241010	110956	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	68900	-1700	5	-2.41	727184400	10486	64.80	69900	70600	68900	91700	49500	70600	69348.12	20.21	0	-3069	71733	71166	70433	69866	69133	70800	69500	31	21100	500	52240	100	1	6275415	4324	5.44	0.99	12	0.17	12670.00	69712.00	97900	20231025	-29.62	64300	20240911	7.15	91500	-24.70	20240102	64300	7.15	20240911	97900	-29.62	20231025	64300	7.15	20240911	0.86	N	215000	500	31 억	1268457	N	N	1	N	N
127	20241010	100955	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	69300	-1300	5	-1.84	462453100	6652	41.11	69900	70600	69000	91700	49500	70600	69520.91	20.21	0	-1450	71733	71166	70433	69866	69133	70800	69500	31	21100	500	52240	100	1	6275415	4349	5.47	0.99	12	0.11	12670.00	69712.00	97900	20231025	-29.21	64300	20240911	7.78	91500	-24.26	20240102	64300	7.78	20240911	97900	-29.21	20231025	64300	7.78	20240911	0.86	N	215000	500	31 억	1268457	N	N	1	N	N
128	20241010	090958	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	69600	-1000	5	-1.42	47890100	684	4.23	69900	70600	69600	91700	49500	70600	70014.77	20.21	0	5	71733	71166	70433	69866	69133	70800	69500	31	21100	500	52240	100	1	6275415	4368	5.49	1.00	12	0.01	12670.00	69712.00	97900	20231025	-28.91	64300	20240911	8.24	91500	-23.93	20240102	64300	8.24	20240911	97900	-28.91	20231025	64300	8.24	20240911	0.86	N	215000	500	31 억	1268457	N	N	1	N	N
129	20241008	160948	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	70600	-400	5	-0.56	1138479800	16180	75.24	71000	71000	69700	92300	49700	71000	70362.44	20.18	0	5547	73066	72032	71266	70232	69466	72550	70750	31	21300	500	52540	100	1	6275415	4430	5.57	1.01	12	0.26	12670.00	69712.00	97900	20231025	-27.89	64300	20240911	9.80	91500	-22.84	20240102	64300	9.80	20240911	97900	-27.89	20231025	64300	9.80	20240911	0.88	N	215000	500	31 억	1266515	N	N	1	N	N
130	20241008	150956	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	70300	-700	5	-0.99	1068450700	15186	70.62	71000	71000	69700	92300	49700	71000	70357.61	20.18	0	5517	73066	72032	71266	70232	69466	72550	70750	31	21300	500	52540	100	1	6275415	4412	5.55	1.01	12	0.24	12670.00	69712.00	97900	20231025	-28.19	64300	20240911	9.33	91500	-23.17	20240102	64300	9.33	20240911	97900	-28.19	20231025	64300	9.33	20240911	0.88	N	215000	500	31 억	1266515	N	N	56	N	N
131	20241008	140951	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	70700	-300	5	-0.42	880838100	12517	58.21	71000	71000	69700	92300	49700	71000	70371.34	20.18	0	4391	73066	72032	71266	70232	69466	72550	70750	31	21300	500	52540	100	1	6275415	4437	5.58	1.01	12	0.20	12670.00	69712.00	97900	20231025	-27.78	64300	20240911	9.95	91500	-22.73	20240102	64300	9.95	20240911	97900	-27.78	20231025	64300	9.95	20240911	0.88	N	215000	500	31 억	1266515	N	N	56	N	N
132	20241008	130951	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	70900	-100	5	-0.14	750725000	10678	49.65	71000	71000	69700	92300	49700	71000	70305.77	20.18	0	4062	73066	72032	71266	70232	69466	72550	70750	31	21300	500	52540	100	1	6275415	4449	5.60	1.02	12	0.17	12670.00	69712.00	97900	20231025	-27.58	64300	20240911	10.26	91500	-22.51	20240102	64300	10.26	20240911	97900	-27.58	20231025	64300	10.26	20240911	0.88	N	215000	500	31 억	1266515	N	N	56	N	N
133	20241008	120952	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	70400	-600	5	-0.85	685275900	9752	45.35	71000	71000	69700	92300	49700	71000	70270.29	20.18	0	3784	73066	72032	71266	70232	69466	72550	70750	31	21300	500	52540	100	1	6275415	4418	5.56	1.01	12	0.16	12670.00	69712.00	97900	20231025	-28.09	64300	20240911	9.49	91500	-23.06	20240102	64300	9.49	20240911	97900	-28.09	20231025	64300	9.49	20240911	0.88	N	215000	500	31 억	1266515	N	N	56	N	N
134	20241008	110950	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	70300	-700	5	-0.99	599720000	8536	39.69	71000	71000	69700	92300	49700	71000	70257.73	20.18	0	3276	73066	72032	71266	70232	69466	72550	70750	31	21300	500	52540	100	1	6275415	4412	5.55	1.01	12	0.14	12670.00	69712.00	97900	20231025	-28.19	64300	20240911	9.33	91500	-23.17	20240102	64300	9.33	20240911	97900	-28.19	20231025	64300	9.33	20240911	0.88	N	215000	500	31 억	1266515	N	N	56	N	N
135	20241008	100952	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	70400	-600	5	-0.85	249821000	3543	16.48	71000	71000	70100	92300	49700	71000	70511.15	20.18	0	1239	73066	72032	71266	70232	69466	72550	70750	31	21300	500	52540	100	1	6275415	4418	5.56	1.01	12	0.06	12670.00	69712.00	97900	20231025	-28.09	64300	20240911	9.49	91500	-23.06	20240102	64300	9.49	20240911	97900	-28.09	20231025	64300	9.49	20240911	0.88	N	215000	500	31 억	1266515	N	N	56	N	N
136	20241008	090952	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	71000	0	3	0.00	17990300	254	1.18	71000	71000	70700	92300	49700	71000	70827.95	20.18	0	39	73066	72032	71266	70232	69466	72550	70750	31	21300	500	52540	100	1	6275415	4456	5.60	1.02	12	0.00	12670.00	69712.00	97900	20231025	-27.48	64300	20240911	10.42	91500	-22.40	20240102	64300	10.42	20240911	97900	-27.48	20231025	64300	10.42	20240911	0.88	N	215000	500	31 억	1266515	N	N	56	N	N
137	20241007	161003	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	71000	200	2	0.28	1531794000	21407	78.17	70600	72300	70500	92000	49600	70800	71556.01	20.14	0	5285	72933	71866	70833	69766	68733	72400	70300	31	21200	500	52390	100	1	6275415	4456	5.60	1.02	12	0.34	12670.00	69712.00	97900	20231025	-27.48	64300	20240911	10.42	91500	-22.40	20240102	64300	10.42	20240911	97900	-27.48	20231025	64300	10.42	20240911	0.90	N	215000	500	31 억	1263816	N	N	56	N	N
138	20241007	150920	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	70800	0	3	0.00	1468899600	20520	74.93	70600	72300	70500	92000	49600	70800	71583.80	20.14	0	5267	72933	71866	70833	69766	68733	72400	70300	31	21200	500	52390	100	1	6275415	4443	5.59	1.02	12	0.33	12670.00	69712.00	97900	20231025	-27.68	64300	20240911	10.11	91500	-22.62	20240102	64300	10.11	20240911	97900	-27.68	20231025	64300	10.11	20240911	0.90	N	215000	500	31 억	1263816	N	N	161	N	N
139	20241007	140946	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	71200	400	2	0.56	1216276300	16961	61.94	70600	72300	70600	92000	49600	70800	71710.18	20.14	0	4241	72933	71866	70833	69766	68733	72400	70300	31	21200	500	52390	100	1	6275415	4468	5.62	1.02	12	0.27	12670.00	69712.00	97900	20231025	-27.27	64300	20240911	10.73	91500	-22.19	20240102	64300	10.73	20240911	97900	-27.27	20231025	64300	10.73	20240911	0.90	N	215000	500	31 억	1263816	N	N	161	N	N
140	20241007	130919	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	71100	300	2	0.42	1121328500	15629	57.07	70600	72300	70600	92000	49600	70800	71746.66	20.14	0	3617	72933	71866	70833	69766	68733	72400	70300	31	21200	500	52390	100	1	6275415	4462	5.61	1.02	12	0.25	12670.00	69712.00	97900	20231025	-27.37	64300	20240911	10.58	91500	-22.30	20240102	64300	10.58	20240911	97900	-27.37	20231025	64300	10.58	20240911	0.90	N	215000	500	31 억	1263816	N	N	161	N	N
141	20241007	120951	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	71900	1100	2	1.55	912143800	12701	46.38	70600	72300	70600	92000	49600	70800	71816.69	20.14	0	3499	72933	71866	70833	69766	68733	72400	70300	31	21200	500	52390	100	1	6275415	4512	5.67	1.03	12	0.20	12670.00	69712.00	97900	20231025	-26.56	64300	20240911	11.82	91500	-21.42	20240102	64300	11.82	20240911	97900	-26.56	20231025	64300	11.82	20240911	0.90	N	215000	500	31 억	1263816	N	N	161	N	N
142	20241007	110906	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	71800	1000	2	1.41	852227900	11866	43.33	70600	72300	70600	92000	49600	70800	71820.99	20.14	0	3271	72933	71866	70833	69766	68733	72400	70300	31	21200	500	52390	100	1	6275415	4506	5.67	1.03	12	0.19	12670.00	69712.00	97900	20231025	-26.66	64300	20240911	11.66	91500	-21.53	20240102	64300	11.66	20240911	97900	-26.66	20231025	64300	11.66	20240911	0.90	N	215000	500	31 억	1263816	N	N	161	N	N
143	20241007	100901	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	72200	1400	2	1.98	717724000	9994	36.50	70600	72300	70600	92000	49600	70800	71815.49	20.14	0	3393	72933	71866	70833	69766	68733	72400	70300	31	21200	500	52390	100	1	6275415	4531	5.70	1.04	12	0.16	12670.00	69712.00	97900	20231025	-26.25	64300	20240911	12.29	91500	-21.09	20240102	64300	12.29	20240911	97900	-26.25	20231025	64300	12.29	20240911	0.90	N	215000	500	31 억	1263816	N	N	161	N	N
144	20241007	090940	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	71600	800	2	1.13	97763100	1369	5.00	70600	72000	70600	92000	49600	70800	71412.05	20.14	0	392	72933	71866	70833	69766	68733	72400	70300	31	21200	500	52390	100	1	6275415	4493	5.65	1.03	12	0.02	12670.00	69712.00	97900	20231025	-26.86	64300	20240911	11.35	91500	-21.75	20240102	64300	11.35	20240911	97900	-26.86	20231025	64300	11.35	20240911	0.90	N	215000	500	31 억	1263816	N	N	161	N	N
145	20241004	160836	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	70800	900	2	1.29	1942154200	27289	89.49	70500	71900	69800	90800	49000	69900	71169.98	20.06	0	228	72366	71132	69566	68332	66766	71750	68950	31	20900	500	51720	100	1	6275415	4443	5.59	1.02	12	0.43	12670.00	69712.00	98000	20230921	-27.76	64300	20240911	10.11	91500	-22.62	20240102	64300	10.11	20240911	97900	-27.68	20231025	64300	10.11	20240911	0.90	N	215000	500	31 억	1258877	N	N	161	N	N
146	20241004	150850	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	70900	1000	2	1.43	1856465600	26079	85.52	70500	71900	69800	90800	49000	69900	71186.23	20.06	0	407	72366	71132	69566	68332	66766	71750	68950	31	20900	500	51720	100	1	6275415	4449	5.60	1.02	12	0.42	12670.00	69712.00	98000	20230921	-27.65	64300	20240911	10.26	91500	-22.51	20240102	64300	10.26	20240911	97900	-27.58	20231025	64300	10.26	20240911	0.90	N	215000	500	31 억	1258877	N	N	3	N	N
147	20241004	140838	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	70800	900	2	1.29	1579421800	22165	72.69	70500	71900	69800	90800	49000	69900	71257.47	20.06	0	168	72366	71132	69566	68332	66766	71750	68950	31	20900	500	51720	100	1	6275415	4443	5.59	1.02	12	0.35	12670.00	69712.00	98000	20230921	-27.76	64300	20240911	10.11	91500	-22.62	20240102	64300	10.11	20240911	97900	-27.68	20231025	64300	10.11	20240911	0.90	N	215000	500	31 억	1258877	N	N	3	N	N
148	20241004	130847	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	71000	1100	2	1.57	1398834200	19622	64.35	70500	71900	69800	90800	49000	69900	71289.07	20.06	0	391	72366	71132	69566	68332	66766	71750	68950	31	20900	500	51720	100	1	6275415	4456	5.60	1.02	12	0.31	12670.00	69712.00	98000	20230921	-27.55	64300	20240911	10.42	91500	-22.40	20240102	64300	10.42	20240911	97900	-27.48	20231025	64300	10.42	20240911	0.90	N	215000	500	31 억	1258877	N	N	3	N	N
149	20241004	120845	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	71700	1800	2	2.58	1146792400	16090	52.77	70500	71900	69800	90800	49000	69900	71273.61	20.06	0	315	72366	71132	69566	68332	66766	71750	68950	31	20900	500	51720	100	1	6275415	4499	5.66	1.03	12	0.26	12670.00	69712.00	98000	20230921	-26.84	64300	20240911	11.51	91500	-21.64	20240102	64300	11.51	20240911	97900	-26.76	20231025	64300	11.51	20240911	0.90	N	215000	500	31 억	1258877	N	N	3	N	N
150	20241004	110839	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	71700	1800	2	2.58	912747800	12831	42.08	70500	71900	69800	90800	49000	69900	71136.14	20.06	0	802	72366	71132	69566	68332	66766	71750	68950	31	20900	500	51720	100	1	6275415	4499	5.66	1.03	12	0.20	12670.00	69712.00	98000	20230921	-26.84	64300	20240911	11.51	91500	-21.64	20240102	64300	11.51	20240911	97900	-26.76	20231025	64300	11.51	20240911	0.90	N	215000	500	31 억	1258877	N	N	3	N	N
151	20241004	100840	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	71600	1700	2	2.43	642472700	9057	29.70	70500	71900	69800	90800	49000	69900	70936.59	20.06	0	769	72366	71132	69566	68332	66766	71750	68950	31	20900	500	51720	100	1	6275415	4493	5.65	1.03	12	0.14	12670.00	69712.00	98000	20230921	-26.94	64300	20240911	11.35	91500	-21.75	20240102	64300	11.35	20240911	97900	-26.86	20231025	64300	11.35	20240911	0.90	N	215000	500	31 억	1258877	N	N	3	N	N
152	20241004	090843	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	70300	400	2	0.57	32828100	467	1.53	70500	70500	69900	90800	49000	69900	70295.72	20.06	0	-197	72366	71132	69566	68332	66766	71750	68950	31	20900	500	51720	100	1	6275415	4412	5.55	1.01	12	0.01	12670.00	69712.00	98000	20230921	-28.27	64300	20240911	9.33	91500	-23.17	20240102	64300	9.33	20240911	97900	-28.19	20231025	64300	9.33	20240911	0.90	N	215000	500	31 억	1258877	N	N	3	N	N
153	20241002	160836	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	69900	1000	2	1.45	2118620500	30320	166.91	68500	70800	68000	89500	48300	68900	69875.33	20.07	0	-3316	71900	70400	69600	68100	67300	70000	67700	31	20600	500	50980	100	1	6275415	4387	5.52	1.00	12	0.48	12670.00	69712.00	101100	20230920	-30.86	64300	20240911	8.71	91500	-23.61	20240102	64300	8.71	20240911	97900	-28.60	20231025	64300	8.71	20240911	0.91	N	215000	500	31 억	1259354	N	N	3	N	N
154	20241002	150846	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	69600	700	2	1.02	2054167700	29395	161.82	68500	70800	68000	89500	48300	68900	69881.53	20.07	0	-3176	71900	70400	69600	68100	67300	70000	67700	31	20600	500	50980	100	1	6275415	4368	5.49	1.00	12	0.47	12670.00	69712.00	101100	20230920	-31.16	64300	20240911	8.24	91500	-23.93	20240102	64300	8.24	20240911	97900	-28.91	20231025	64300	8.24	20240911	0.91	N	215000	500	31 억	1259354	N	N	177	N	N
155	20241002	140847	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	70300	1400	2	2.03	1748939400	25035	137.82	68500	70800	68000	89500	48300	68900	69859.77	20.07	0	-2227	71900	70400	69600	68100	67300	70000	67700	31	20600	500	50980	100	1	6275415	4412	5.55	1.01	12	0.40	12670.00	69712.00	101100	20230920	-30.46	64300	20240911	9.33	91500	-23.17	20240102	64300	9.33	20240911	97900	-28.19	20231025	64300	9.33	20240911	0.91	N	215000	500	31 억	1259354	N	N	177	N	N
156	20241002	130837	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	70500	1600	2	2.32	1259299400	18060	99.42	68500	70800	68000	89500	48300	68900	69728.65	20.07	0	-2078	71900	70400	69600	68100	67300	70000	67700	31	20600	500	50980	100	1	6275415	4424	5.56	1.01	12	0.29	12670.00	69712.00	101100	20230920	-30.27	64300	20240911	9.64	91500	-22.95	20240102	64300	9.64	20240911	97900	-27.99	20231025	64300	9.64	20240911	0.91	N	215000	500	31 억	1259354	N	N	177	N	N
157	20241002	120836	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	70500	1600	2	2.32	1008080600	14496	79.80	68500	70800	68000	89500	48300	68900	69541.98	20.07	0	-1695	71900	70400	69600	68100	67300	70000	67700	31	20600	500	50980	100	1	6275415	4424	5.56	1.01	12	0.23	12670.00	69712.00	101100	20230920	-30.27	64300	20240911	9.64	91500	-22.95	20240102	64300	9.64	20240911	97900	-27.99	20231025	64300	9.64	20240911	0.91	N	215000	500	31 억	1259354	N	N	177	N	N
158	20241002	110827	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	70600	1700	2	2.47	831613700	11995	66.03	68500	70700	68000	89500	48300	68900	69330.03	20.07	0	-920	71900	70400	69600	68100	67300	70000	67700	31	20600	500	50980	100	1	6275415	4430	5.57	1.01	12	0.19	12670.00	69712.00	101100	20230920	-30.17	64300	20240911	9.80	91500	-22.84	20240102	64300	9.80	20240911	97900	-27.89	20231025	64300	9.80	20240911	0.91	N	215000	500	31 억	1259354	N	N	177	N	N
159	20241002	100824	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	68600	-300	5	-0.44	308894400	4516	24.86	68500	69300	68000	89500	48300	68900	68400.00	20.07	0	-214	71900	70400	69600	68100	67300	70000	67700	31	20600	500	50980	100	1	6275415	4305	5.41	0.98	12	0.07	12670.00	69712.00	101100	20230920	-32.15	64300	20240911	6.69	91500	-25.03	20240102	64300	6.69	20240911	97900	-29.93	20231025	64300	6.69	20240911	0.91	N	215000	500	31 억	1259354	N	N	177	N	N
160	20241002	090825	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	68500	-400	5	-0.58	157448700	2306	12.69	68500	69300	68000	89500	48300	68900	68277.84	20.07	0	355	71900	70400	69600	68100	67300	70000	67700	31	20600	500	50980	100	1	6275415	4299	5.41	0.98	12	0.04	12670.00	69712.00	101100	20230920	-32.25	64300	20240911	6.53	91500	-25.14	20240102	64300	6.53	20240911	97900	-30.03	20231025	64300	6.53	20240911	0.91	N	215000	500	31 억	1259354	N	N	177	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History