KissMeData/095660/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160805	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19670	60	2	0.31	635513520	32607	141.94	19520	19800	19350	25450	13730	19610	19490.03	9.39	-3138	20196	19902	19756	19462	19316	19830	19390	110	5840	500	14510	10	1	21856816	4299	8.90	0.80	12	0.15	2209.00	24485.00	29150	20231207	-32.52	17550	20240805	12.08	28700	-31.46	20240202	17550	12.08	20240805	29150	-32.52	20231207	17550	12.08	20240805	2.55	N	095660	500	110 억	2052184	N	N	634	N	N
3	20241129	150824	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19550	-60	5	-0.31	572686300	29409	128.02	19520	19800	19350	25450	13730	19610	19473.16	9.39	-2595	20196	19902	19756	19462	19316	19830	19390	110	5840	500	14510	10	1	21856816	4273	8.85	0.80	12	0.13	2209.00	24485.00	29150	20231207	-32.93	17550	20240805	11.40	28700	-31.88	20240202	17550	11.40	20240805	29150	-32.93	20231207	17550	11.40	20240805	2.55	N	095660	500	110 억	2052184	N	N	667	N	N
4	20241129	140826	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19510	-100	5	-0.51	482381630	24792	107.92	19520	19800	19350	25450	13730	19610	19457.15	9.39	-1449	20196	19902	19756	19462	19316	19830	19390	110	5840	500	14510	10	1	21856816	4264	8.83	0.80	12	0.11	2209.00	24485.00	29150	20231207	-33.07	17550	20240805	11.17	28700	-32.02	20240202	17550	11.17	20240805	29150	-33.07	20231207	17550	11.17	20240805	2.55	N	095660	500	110 억	2052184	N	N	667	N	N
5	20241129	130824	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19550	-60	5	-0.31	453499920	23312	101.48	19520	19800	19350	25450	13730	19610	19453.50	9.39	-2025	20196	19902	19756	19462	19316	19830	19390	110	5840	500	14510	10	1	21856816	4273	8.85	0.80	12	0.11	2209.00	24485.00	29150	20231207	-32.93	17550	20240805	11.40	28700	-31.88	20240202	17550	11.40	20240805	29150	-32.93	20231207	17550	11.40	20240805	2.55	N	095660	500	110 억	2052184	N	N	667	N	N
6	20241129	120825	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19510	-100	5	-0.51	349843100	18009	78.39	19520	19800	19350	25450	13730	19610	19426.01	9.39	-1305	20196	19902	19756	19462	19316	19830	19390	110	5840	500	14510	10	1	21856816	4264	8.83	0.80	12	0.08	2209.00	24485.00	29150	20231207	-33.07	17550	20240805	11.17	28700	-32.02	20240202	17550	11.17	20240805	29150	-33.07	20231207	17550	11.17	20240805	2.55	N	095660	500	110 억	2052184	N	N	667	N	N
7	20241129	110827	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19450	-160	5	-0.82	298160350	15353	66.83	19520	19800	19350	25450	13730	19610	19420.33	9.39	-1437	20196	19902	19756	19462	19316	19830	19390	110	5840	500	14510	10	1	21856816	4251	8.80	0.79	12	0.07	2209.00	24485.00	29150	20231207	-33.28	17550	20240805	10.83	28700	-32.23	20240202	17550	10.83	20240805	29150	-33.28	20231207	17550	10.83	20240805	2.55	N	095660	500	110 억	2052184	N	N	667	N	N
8	20241129	100821	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19380	-230	5	-1.17	223057500	11489	50.01	19520	19800	19350	25450	13730	19610	19414.88	9.39	-3649	20196	19902	19756	19462	19316	19830	19390	110	5840	500	14510	10	1	21856816	4236	8.77	0.79	12	0.05	2209.00	24485.00	29150	20231207	-33.52	17550	20240805	10.43	28700	-32.47	20240202	17550	10.43	20240805	29150	-33.52	20231207	17550	10.43	20240805	2.55	N	095660	500	110 억	2052184	N	N	667	N	N
9	20241129	090825	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19410	-200	5	-1.02	51697130	2655	11.56	19520	19800	19410	25450	13730	19610	19471.61	9.39	-1776	20196	19902	19756	19462	19316	19830	19390	110	5840	500	14510	10	1	21856816	4242	8.79	0.79	12	0.01	2209.00	24485.00	29150	20231207	-33.41	17550	20240805	10.60	28700	-32.37	20240202	17550	10.60	20240805	29150	-33.41	20231207	17550	10.60	20240805	2.55	N	095660	500	110 억	2052184	N	N	667	N	N
10	20241128	160813	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19610	-310	5	-1.56	453079450	22965	45.86	20050	20050	19610	25850	13950	19920	19729.17	9.43	-8863	20260	20090	19930	19760	19600	20010	19680	110	5930	500	14740	10	1	21856816	4286	8.88	0.80	12	0.11	2209.00	24485.00	29150	20231207	-32.73	17550	20240805	11.74	28700	-31.67	20240202	17550	11.74	20240805	29150	-32.73	20231207	17550	11.74	20240805	2.56	N	095660	500	110 억	2061405	N	N	667	N	N
11	20241128	150829	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19690	-230	5	-1.15	397467250	20133	40.21	20050	20050	19660	25850	13950	19920	19742.08	9.43	-7872	20260	20090	19930	19760	19600	20010	19680	110	5930	500	14740	10	1	21856816	4304	8.91	0.80	12	0.09	2209.00	24485.00	29150	20231207	-32.45	17550	20240805	12.19	28700	-31.39	20240202	17550	12.19	20240805	29150	-32.45	20231207	17550	12.19	20240805	2.56	N	095660	500	110 억	2061405	N	N	449	N	N
12	20241128	140826	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19680	-240	5	-1.20	327129890	16560	33.07	20050	20050	19660	25850	13950	19920	19754.22	9.43	-7232	20260	20090	19930	19760	19600	20010	19680	110	5930	500	14740	10	1	21856816	4301	8.91	0.80	12	0.08	2209.00	24485.00	29150	20231207	-32.49	17550	20240805	12.14	28700	-31.43	20240202	17550	12.14	20240805	29150	-32.49	20231207	17550	12.14	20240805	2.56	N	095660	500	110 억	2061405	N	N	449	N	N
13	20241128	130825	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19720	-200	5	-1.00	276477140	13987	27.93	20050	20050	19670	25850	13950	19920	19766.72	9.43	-7709	20260	20090	19930	19760	19600	20010	19680	110	5930	500	14740	10	1	21856816	4310	8.93	0.81	12	0.06	2209.00	24485.00	29150	20231207	-32.35	17550	20240805	12.36	28700	-31.29	20240202	17550	12.36	20240805	29150	-32.35	20231207	17550	12.36	20240805	2.56	N	095660	500	110 억	2061405	N	N	449	N	N
14	20241128	120828	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19720	-200	5	-1.00	239712980	12121	24.21	20050	20050	19670	25850	13950	19920	19776.67	9.43	-6648	20260	20090	19930	19760	19600	20010	19680	110	5930	500	14740	10	1	21856816	4310	8.93	0.81	12	0.06	2209.00	24485.00	29150	20231207	-32.35	17550	20240805	12.36	28700	-31.29	20240202	17550	12.36	20240805	29150	-32.35	20231207	17550	12.36	20240805	2.56	N	095660	500	110 억	2061405	N	N	449	N	N
15	20241128	110830	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19720	-200	5	-1.00	181138600	9148	18.27	20050	20050	19710	25850	13950	19920	19800.90	9.43	-4315	20260	20090	19930	19760	19600	20010	19680	110	5930	500	14740	10	1	21856816	4310	8.93	0.81	12	0.04	2209.00	24485.00	29150	20231207	-32.35	17550	20240805	12.36	28700	-31.29	20240202	17550	12.36	20240805	29150	-32.35	20231207	17550	12.36	20240805	2.56	N	095660	500	110 억	2061405	N	N	449	N	N
16	20241128	100828	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19770	-150	5	-0.75	141699340	7150	14.28	20050	20050	19730	25850	13950	19920	19818.09	9.43	-3296	20260	20090	19930	19760	19600	20010	19680	110	5930	500	14740	10	1	21856816	4321	8.95	0.81	12	0.03	2209.00	24485.00	29150	20231207	-32.18	17550	20240805	12.65	28700	-31.11	20240202	17550	12.65	20240805	29150	-32.18	20231207	17550	12.65	20240805	2.56	N	095660	500	110 억	2061405	N	N	449	N	N
17	20241128	090825	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19850	-70	5	-0.35	11799310	591	1.18	20050	20050	19810	25850	13950	19920	19964.99	9.43	115	20260	20090	19930	19760	19600	20010	19680	110	5930	500	14740	10	1	21856816	4339	8.99	0.81	12	0.00	2209.00	24485.00	29150	20231207	-31.90	17550	20240805	13.11	28700	-30.84	20240202	17550	13.11	20240805	29150	-31.90	20231207	17550	13.11	20240805	2.56	N	095660	500	110 억	2061405	N	N	449	N	N
18	20241127	160806	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19920	-330	5	-1.63	985895740	49570	114.45	20050	20100	19770	26300	14200	20250	19888.95	9.44	1450	20576	20412	20136	19972	19696	20495	20055	110	6050	500	14980	10	1	21856816	4354	9.02	0.81	12	0.23	2209.00	24485.00	29150	20231207	-31.66	17550	20240805	13.50	28700	-30.59	20240202	17550	13.50	20240805	29150	-31.66	20231207	17550	13.50	20240805	2.57	N	095660	500	110 억	2062592	N	N	449	N	N
19	20241127	150821	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19780	-470	5	-2.32	954678530	47997	110.82	20050	20100	19780	26300	14200	20250	19890.38	9.44	1415	20576	20412	20136	19972	19696	20495	20055	110	6050	500	14980	10	1	21856816	4323	8.95	0.81	12	0.22	2209.00	24485.00	29150	20231207	-32.14	17550	20240805	12.71	28700	-31.08	20240202	17550	12.71	20240805	29150	-32.14	20231207	17550	12.71	20240805	2.57	N	095660	500	110 억	2062592	N	N	51	N	N
20	20241127	140820	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19810	-440	5	-2.17	828702550	41636	96.13	20050	20100	19790	26300	14200	20250	19903.51	9.44	2369	20576	20412	20136	19972	19696	20495	20055	110	6050	500	14980	10	1	21856816	4330	8.97	0.81	12	0.19	2209.00	24485.00	29150	20231207	-32.04	17550	20240805	12.88	28700	-30.98	20240202	17550	12.88	20240805	29150	-32.04	20231207	17550	12.88	20240805	2.57	N	095660	500	110 억	2062592	N	N	51	N	N
21	20241127	130815	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19930	-320	5	-1.58	721111880	36224	83.64	20050	20100	19790	26300	14200	20250	19907.02	9.44	1638	20576	20412	20136	19972	19696	20495	20055	110	6050	500	14980	10	1	21856816	4356	9.02	0.81	12	0.17	2209.00	24485.00	29150	20231207	-31.63	17550	20240805	13.56	28700	-30.56	20240202	17550	13.56	20240805	29150	-31.63	20231207	17550	13.56	20240805	2.57	N	095660	500	110 억	2062592	N	N	51	N	N
22	20241127	120823	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19920	-330	5	-1.63	623328290	31317	72.31	20050	20100	19790	26300	14200	20250	19903.83	9.44	1174	20576	20412	20136	19972	19696	20495	20055	110	6050	500	14980	10	1	21856816	4354	9.02	0.81	12	0.14	2209.00	24485.00	29150	20231207	-31.66	17550	20240805	13.50	28700	-30.59	20240202	17550	13.50	20240805	29150	-31.66	20231207	17550	13.50	20240805	2.57	N	095660	500	110 억	2062592	N	N	51	N	N
23	20241127	110819	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19890	-360	5	-1.78	478657720	24057	55.54	20050	20100	19790	26300	14200	20250	19896.82	9.44	-1521	20576	20412	20136	19972	19696	20495	20055	110	6050	500	14980	10	1	21856816	4347	9.00	0.81	12	0.11	2209.00	24485.00	29150	20231207	-31.77	17550	20240805	13.33	28700	-30.70	20240202	17550	13.33	20240805	29150	-31.77	20231207	17550	13.33	20240805	2.57	N	095660	500	110 억	2062592	N	N	51	N	N
24	20241127	100819	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19850	-400	5	-1.98	360190530	18107	41.81	20050	20100	19790	26300	14200	20250	19892.34	9.44	-2228	20576	20412	20136	19972	19696	20495	20055	110	6050	500	14980	10	1	21856816	4339	8.99	0.81	12	0.08	2209.00	24485.00	29150	20231207	-31.90	17550	20240805	13.11	28700	-30.84	20240202	17550	13.11	20240805	29150	-31.90	20231207	17550	13.11	20240805	2.57	N	095660	500	110 억	2062592	N	N	51	N	N
25	20241127	090818	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20000	-250	5	-1.23	41969680	2097	4.84	20050	20100	19910	26300	14200	20250	20014.15	9.44	-414	20576	20412	20136	19972	19696	20495	20055	110	6050	500	14980	50	1	21856816	4371	9.05	0.82	12	0.01	2209.00	24485.00	29150	20231207	-31.39	17550	20240805	13.96	28700	-30.31	20240202	17550	13.96	20240805	29150	-31.39	20231207	17550	13.96	20240805	2.57	N	095660	500	110 억	2062592	N	N	51	N	N
26	20241126	160808	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20250	310	2	1.55	871115260	43290	98.77	19900	20300	19860	25900	13960	19940	20122.68	9.33	22114	20360	20150	19990	19780	19620	20255	19885	110	5960	500	14750	50	1	21856816	4426	9.17	0.83	12	0.20	2209.00	24485.00	29150	20231207	-30.53	17550	20240805	15.38	28700	-29.44	20240202	17550	15.38	20240805	29150	-30.53	20231207	17550	15.38	20240805	2.59	N	095660	500	110 억	2040331	N	N	51	N	N
27	20241126	150816	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20200	260	2	1.30	779186110	38746	88.41	19900	20300	19860	25900	13960	19940	20110.10	9.33	20356	20360	20150	19990	19780	19620	20255	19885	110	5960	500	14750	50	1	21856816	4415	9.14	0.82	12	0.18	2209.00	24485.00	29150	20231207	-30.70	17550	20240805	15.10	28700	-29.62	20240202	17550	15.10	20240805	29150	-30.70	20231207	17550	15.10	20240805	2.59	N	095660	500	110 억	2040331	N	N	136	N	N
28	20241126	140814	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20200	260	2	1.30	731169910	36369	82.98	19900	20300	19860	25900	13960	19940	20104.21	9.33	19365	20360	20150	19990	19780	19620	20255	19885	110	5960	500	14750	50	1	21856816	4415	9.14	0.82	12	0.17	2209.00	24485.00	29150	20231207	-30.70	17550	20240805	15.10	28700	-29.62	20240202	17550	15.10	20240805	29150	-30.70	20231207	17550	15.10	20240805	2.59	N	095660	500	110 억	2040331	N	N	136	N	N
29	20241126	130812	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20200	260	2	1.30	492344710	24520	55.95	19900	20300	19860	25900	13960	19940	20079.31	9.33	10876	20360	20150	19990	19780	19620	20255	19885	110	5960	500	14750	50	1	21856816	4415	9.14	0.82	12	0.11	2209.00	24485.00	29150	20231207	-30.70	17550	20240805	15.10	28700	-29.62	20240202	17550	15.10	20240805	29150	-30.70	20231207	17550	15.10	20240805	2.59	N	095660	500	110 억	2040331	N	N	136	N	N
30	20241126	120818	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20250	310	2	1.55	456307410	22736	51.88	19900	20300	19860	25900	13960	19940	20069.82	9.33	10459	20360	20150	19990	19780	19620	20255	19885	110	5960	500	14750	50	1	21856816	4426	9.17	0.83	12	0.10	2209.00	24485.00	29150	20231207	-30.53	17550	20240805	15.38	28700	-29.44	20240202	17550	15.38	20240805	29150	-30.53	20231207	17550	15.38	20240805	2.59	N	095660	500	110 억	2040331	N	N	136	N	N
31	20241126	110822	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20200	260	2	1.30	350706810	17507	39.95	19900	20200	19860	25900	13960	19940	20032.38	9.33	7146	20360	20150	19990	19780	19620	20255	19885	110	5960	500	14750	50	1	21856816	4415	9.14	0.82	12	0.08	2209.00	24485.00	29150	20231207	-30.70	17550	20240805	15.10	28700	-29.62	20240202	17550	15.10	20240805	29150	-30.70	20231207	17550	15.10	20240805	2.59	N	095660	500	110 억	2040331	N	N	136	N	N
32	20241126	100825	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20000	60	2	0.30	154727410	7748	17.68	19900	20100	19860	25900	13960	19940	19969.98	9.33	766	20360	20150	19990	19780	19620	20255	19885	110	5960	500	14750	50	1	21856816	4371	9.05	0.82	12	0.04	2209.00	24485.00	29150	20231207	-31.39	17550	20240805	13.96	28700	-30.31	20240202	17550	13.96	20240805	29150	-31.39	20231207	17550	13.96	20240805	2.59	N	095660	500	110 억	2040331	N	N	136	N	N
33	20241126	090817	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19900	-40	5	-0.20	56193740	2822	6.44	19900	20000	19860	25900	13960	19940	19912.74	9.33	-2284	20360	20150	19990	19780	19620	20255	19885	110	5960	500	14750	10	1	21856816	4350	9.01	0.81	12	0.01	2209.00	24485.00	29150	20231207	-31.73	17550	20240805	13.39	28700	-30.66	20240202	17550	13.39	20240805	29150	-31.73	20231207	17550	13.39	20240805	2.59	N	095660	500	110 억	2040331	N	N	136	N	N
34	20241125	160757	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19940	0	3	0.00	878666240	43814	88.67	19830	20200	19830	25900	13960	19940	20054.52	9.35	5607	20380	20160	19770	19550	19160	20270	19660	110	5960	500	14750	10	1	21856816	4358	9.03	0.81	12	0.20	2209.00	24485.00	29150	20231207	-31.60	17550	20240805	13.62	28700	-30.52	20240202	17550	13.62	20240805	29150	-31.60	20231207	17550	13.62	20240805	2.58	N	095660	500	110 억	2042974	N	N	136	N	N
35	20241125	150813	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20050	110	2	0.55	802069110	39974	80.90	19830	20200	19830	25900	13960	19940	20064.84	9.35	6376	20380	20160	19770	19550	19160	20270	19660	110	5960	500	14750	50	1	21856816	4382	9.08	0.82	12	0.18	2209.00	24485.00	29150	20231207	-31.22	17550	20240805	14.25	28700	-30.14	20240202	17550	14.25	20240805	29150	-31.22	20231207	17550	14.25	20240805	2.58	N	095660	500	110 억	2042974	N	N	18	N	N
36	20241125	140811	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20100	160	2	0.80	701973460	34989	70.81	19830	20200	19830	25900	13960	19940	20062.76	9.35	5830	20380	20160	19770	19550	19160	20270	19660	110	5960	500	14750	50	1	21856816	4393	9.10	0.82	12	0.16	2209.00	24485.00	29150	20231207	-31.05	17550	20240805	14.53	28700	-29.97	20240202	17550	14.53	20240805	29150	-31.05	20231207	17550	14.53	20240805	2.58	N	095660	500	110 억	2042974	N	N	18	N	N
37	20241125	130804	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20150	210	2	1.05	634729560	31641	64.04	19830	20200	19830	25900	13960	19940	20060.43	9.35	6207	20380	20160	19770	19550	19160	20270	19660	110	5960	500	14750	50	1	21856816	4404	9.12	0.82	12	0.14	2209.00	24485.00	29150	20231207	-30.87	17550	20240805	14.81	28700	-29.79	20240202	17550	14.81	20240805	29150	-30.87	20231207	17550	14.81	20240805	2.58	N	095660	500	110 억	2042974	N	N	18	N	N
38	20241125	120814	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20100	160	2	0.80	577891860	28815	58.32	19830	20200	19830	25900	13960	19940	20055.33	9.35	4997	20380	20160	19770	19550	19160	20270	19660	110	5960	500	14750	50	1	21856816	4393	9.10	0.82	12	0.13	2209.00	24485.00	29150	20231207	-31.05	17550	20240805	14.53	28700	-29.97	20240202	17550	14.53	20240805	29150	-31.05	20231207	17550	14.53	20240805	2.58	N	095660	500	110 억	2042974	N	N	18	N	N
39	20241125	110808	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20150	210	2	1.05	389787660	19460	39.38	19830	20200	19830	25900	13960	19940	20030.30	9.35	3756	20380	20160	19770	19550	19160	20270	19660	110	5960	500	14750	50	1	21856816	4404	9.12	0.82	12	0.09	2209.00	24485.00	29150	20231207	-30.87	17550	20240805	14.81	28700	-29.79	20240202	17550	14.81	20240805	29150	-30.87	20231207	17550	14.81	20240805	2.58	N	095660	500	110 억	2042974	N	N	18	N	N
40	20241125	100759	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20150	210	2	1.05	305197260	15255	30.87	19830	20200	19830	25900	13960	19940	20006.47	9.35	2821	20380	20160	19770	19550	19160	20270	19660	110	5960	500	14750	50	1	21856816	4404	9.12	0.82	12	0.07	2209.00	24485.00	29150	20231207	-30.87	17550	20240805	14.81	28700	-29.79	20240202	17550	14.81	20240805	29150	-30.87	20231207	17550	14.81	20240805	2.58	N	095660	500	110 억	2042974	N	N	18	N	N
41	20241125	090759	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19940	0	3	0.00	70591190	3535	7.15	19830	20100	19830	25900	13960	19940	19969.39	9.35	2040	20380	20160	19770	19550	19160	20270	19660	110	5960	500	14750	10	1	21856816	4358	9.03	0.81	12	0.02	2209.00	24485.00	29150	20231207	-31.60	17550	20240805	13.62	28700	-30.52	20240202	17550	13.62	20240805	29150	-31.60	20231207	17550	13.62	20240805	2.58	N	095660	500	110 억	2042974	N	N	18	N	N
42	20241122	160717	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19940	430	2	2.20	978095550	49374	104.73	19490	19990	19380	25350	13660	19510	19809.67	9.36	7279	19930	19720	19480	19270	19030	19600	19150	110	5840	500	14430	10	1	21856816	4358	9.03	0.81	12	0.23	2209.00	24485.00	29150	20231207	-31.60	17550	20240805	13.62	28700	-30.52	20240202	17550	13.62	20240805	29150	-31.60	20231207	17550	13.62	20240805	2.57	N	095660	500	110 억	2044993	N	N	18	N	N
43	20241122	150726	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19870	360	2	1.85	943322170	47628	101.02	19490	19990	19380	25350	13660	19510	19806.04	9.36	7396	19930	19720	19480	19270	19030	19600	19150	110	5840	500	14430	10	1	21856816	4343	9.00	0.81	12	0.22	2209.00	24485.00	29150	20231207	-31.84	17550	20240805	13.22	28700	-30.77	20240202	17550	13.22	20240805	29150	-31.84	20231207	17550	13.22	20240805	2.57	N	095660	500	110 억	2044993	N	N	125	N	N
44	20241122	140728	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19940	430	2	2.20	882840360	44588	94.58	19490	19990	19380	25350	13660	19510	19799.95	9.36	7663	19930	19720	19480	19270	19030	19600	19150	110	5840	500	14430	10	1	21856816	4358	9.03	0.81	12	0.20	2209.00	24485.00	29150	20231207	-31.60	17550	20240805	13.62	28700	-30.52	20240202	17550	13.62	20240805	29150	-31.60	20231207	17550	13.62	20240805	2.57	N	095660	500	110 억	2044993	N	N	125	N	N
45	20241122	130726	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19920	410	2	2.10	733331750	37089	78.67	19490	19940	19380	25350	13660	19510	19772.22	9.36	7388	19930	19720	19480	19270	19030	19600	19150	110	5840	500	14430	10	1	21856816	4354	9.02	0.81	12	0.17	2209.00	24485.00	29150	20231207	-31.66	17550	20240805	13.50	28700	-30.59	20240202	17550	13.50	20240805	29150	-31.66	20231207	17550	13.50	20240805	2.57	N	095660	500	110 억	2044993	N	N	125	N	N
46	20241122	120730	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19890	380	2	1.95	646386420	32714	69.39	19490	19940	19380	25350	13660	19510	19758.71	9.36	4886	19930	19720	19480	19270	19030	19600	19150	110	5840	500	14430	10	1	21856816	4347	9.00	0.81	12	0.15	2209.00	24485.00	29150	20231207	-31.77	17550	20240805	13.33	28700	-30.70	20240202	17550	13.33	20240805	29150	-31.77	20231207	17550	13.33	20240805	2.57	N	095660	500	110 억	2044993	N	N	125	N	N
47	20241122	110723	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19810	300	2	1.54	534236270	27074	57.43	19490	19900	19380	25350	13660	19510	19732.45	9.36	3421	19930	19720	19480	19270	19030	19600	19150	110	5840	500	14430	10	1	21856816	4330	8.97	0.81	12	0.12	2209.00	24485.00	29150	20231207	-32.04	17550	20240805	12.88	28700	-30.98	20240202	17550	12.88	20240805	29150	-32.04	20231207	17550	12.88	20240805	2.57	N	095660	500	110 억	2044993	N	N	125	N	N
48	20241122	100737	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19750	240	2	1.23	330104400	16778	35.59	19490	19790	19380	25350	13660	19510	19674.84	9.36	2230	19930	19720	19480	19270	19030	19600	19150	110	5840	500	14430	10	1	21856816	4317	8.94	0.81	12	0.08	2209.00	24485.00	29150	20231207	-32.25	17550	20240805	12.54	28700	-31.18	20240202	17550	12.54	20240805	29150	-32.25	20231207	17550	12.54	20240805	2.57	N	095660	500	110 억	2044993	N	N	125	N	N
49	20241122	090730	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19510	0	3	0.00	6272680	322	0.68	19490	19580	19380	25350	13660	19510	19480.37	9.36	-16	19930	19720	19480	19270	19030	19600	19150	110	5840	500	14430	10	1	21856816	4264	8.83	0.80	12	0.00	2209.00	24485.00	29150	20231207	-33.07	17550	20240805	11.17	28700	-32.02	20240202	17550	11.17	20240805	29150	-33.07	20231207	17550	11.17	20240805	2.57	N	095660	500	110 억	2044993	N	N	125	N	N
50	20241121	160723	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19510	170	2	0.88	916085480	47132	89.63	19650	19690	19240	25100	13540	19340	19436.59	9.37	-717	19966	19652	19426	19112	18886	19540	19000	110	5760	500	14310	10	1	21856816	4264	8.83	0.80	12	0.22	2209.00	24485.00	29150	20231207	-33.07	17550	20240805	11.17	28700	-32.02	20240202	17550	11.17	20240805	29150	-33.07	20231207	17550	11.17	20240805	2.60	N	095660	500	110 억	2048353	N	N	125	N	N
51	20241121	150738	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19440	100	2	0.52	833650230	42889	81.56	19650	19690	19240	25100	13540	19340	19437.39	9.37	-993	19966	19652	19426	19112	18886	19540	19000	110	5760	500	14310	10	1	21856816	4249	8.80	0.79	12	0.20	2209.00	24485.00	29150	20231207	-33.31	17550	20240805	10.77	28700	-32.26	20240202	17550	10.77	20240805	29150	-33.31	20231207	17550	10.77	20240805	2.60	N	095660	500	110 억	2048353	N	N	258	N	N
52	20241121	140739	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19480	140	2	0.72	686130830	35329	67.18	19650	19690	19240	25100	13540	19340	19421.18	9.37	-1714	19966	19652	19426	19112	18886	19540	19000	110	5760	500	14310	10	1	21856816	4258	8.82	0.80	12	0.16	2209.00	24485.00	29150	20231207	-33.17	17550	20240805	11.00	28700	-32.13	20240202	17550	11.00	20240805	29150	-33.17	20231207	17550	11.00	20240805	2.60	N	095660	500	110 억	2048353	N	N	258	N	N
53	20241121	130730	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19430	90	2	0.47	616137920	31734	60.34	19650	19690	19240	25100	13540	19340	19415.70	9.37	-2178	19966	19652	19426	19112	18886	19540	19000	110	5760	500	14310	10	1	21856816	4247	8.80	0.79	12	0.15	2209.00	24485.00	29150	20231207	-33.34	17550	20240805	10.71	28700	-32.30	20240202	17550	10.71	20240805	29150	-33.34	20231207	17550	10.71	20240805	2.60	N	095660	500	110 억	2048353	N	N	258	N	N
54	20241121	120731	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19430	90	2	0.47	589035990	30338	57.69	19650	19690	19240	25100	13540	19340	19415.78	9.37	-1821	19966	19652	19426	19112	18886	19540	19000	110	5760	500	14310	10	1	21856816	4247	8.80	0.79	12	0.14	2209.00	24485.00	29150	20231207	-33.34	17550	20240805	10.71	28700	-32.30	20240202	17550	10.71	20240805	29150	-33.34	20231207	17550	10.71	20240805	2.60	N	095660	500	110 억	2048353	N	N	258	N	N
55	20241121	110733	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19430	90	2	0.47	519035570	26733	50.83	19650	19690	19240	25100	13540	19340	19415.54	9.37	-1232	19966	19652	19426	19112	18886	19540	19000	110	5760	500	14310	10	1	21856816	4247	8.80	0.79	12	0.12	2209.00	24485.00	29150	20231207	-33.34	17550	20240805	10.71	28700	-32.30	20240202	17550	10.71	20240805	29150	-33.34	20231207	17550	10.71	20240805	2.60	N	095660	500	110 억	2048353	N	N	258	N	N
56	20241121	100734	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19410	70	2	0.36	438487770	22577	42.93	19650	19690	19240	25100	13540	19340	19421.88	9.37	-2024	19966	19652	19426	19112	18886	19540	19000	110	5760	500	14310	10	1	21856816	4242	8.79	0.79	12	0.10	2209.00	24485.00	29150	20231207	-33.41	17550	20240805	10.60	28700	-32.37	20240202	17550	10.60	20240805	29150	-33.41	20231207	17550	10.60	20240805	2.60	N	095660	500	110 억	2048353	N	N	258	N	N
57	20241121	090735	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19310	-30	5	-0.16	40661010	2098	3.99	19650	19690	19300	25100	13540	19340	19380.84	9.37	-1253	19966	19652	19426	19112	18886	19540	19000	110	5760	500	14310	10	1	21856816	4221	8.74	0.79	12	0.01	2209.00	24485.00	29150	20231207	-33.76	17550	20240805	10.03	28700	-32.72	20240202	17550	10.03	20240805	29150	-33.76	20231207	17550	10.03	20240805	2.60	N	095660	500	110 억	2048353	N	N	258	N	N
58	20241120	160727	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19340	-20	5	-0.10	1021547430	52557	76.16	19360	19740	19200	25150	13560	19360	19436.94	9.36	-4225	19980	19670	19420	19110	18860	19545	18985	110	5790	500	14320	10	1	21856816	4227	8.76	0.79	12	0.24	2209.00	24485.00	29250	20231113	-33.88	17550	20240805	10.20	28700	-32.61	20240202	17550	10.20	20240805	29150	-33.65	20231207	17550	10.20	20240805	2.61	N	095660	500	110 억	2045145	N	N	258	N	N
59	20241120	150737	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19370	10	2	0.05	971134450	49953	72.39	19360	19740	19200	25150	13560	19360	19440.96	9.36	-3360	19980	19670	19420	19110	18860	19545	18985	110	5790	500	14320	10	1	21856816	4234	8.77	0.79	12	0.23	2209.00	24485.00	29250	20231113	-33.78	17550	20240805	10.37	28700	-32.51	20240202	17550	10.37	20240805	29150	-33.55	20231207	17550	10.37	20240805	2.61	N	095660	500	110 억	2045145	N	N	35	N	N
60	20241120	140739	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19360	0	3	0.00	926281170	47638	69.04	19360	19740	19200	25150	13560	19360	19444.17	9.36	-2395	19980	19670	19420	19110	18860	19545	18985	110	5790	500	14320	10	1	21856816	4231	8.76	0.79	12	0.22	2209.00	24485.00	29250	20231113	-33.81	17550	20240805	10.31	28700	-32.54	20240202	17550	10.31	20240805	29150	-33.58	20231207	17550	10.31	20240805	2.61	N	095660	500	110 억	2045145	N	N	35	N	N
61	20241120	130740	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19500	140	2	0.72	842412300	43319	62.78	19360	19740	19200	25150	13560	19360	19446.72	9.36	-835	19980	19670	19420	19110	18860	19545	18985	110	5790	500	14320	10	1	21856816	4262	8.83	0.80	12	0.20	2209.00	24485.00	29250	20231113	-33.33	17550	20240805	11.11	28700	-32.06	20240202	17550	11.11	20240805	29150	-33.10	20231207	17550	11.11	20240805	2.61	N	095660	500	110 억	2045145	N	N	35	N	N
62	20241120	120738	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19570	210	2	1.08	791005370	40685	58.96	19360	19740	19200	25150	13560	19360	19442.19	9.36	-222	19980	19670	19420	19110	18860	19545	18985	110	5790	500	14320	10	1	21856816	4277	8.86	0.80	12	0.19	2209.00	24485.00	29250	20231113	-33.09	17550	20240805	11.51	28700	-31.81	20240202	17550	11.51	20240805	29150	-32.86	20231207	17550	11.51	20240805	2.61	N	095660	500	110 억	2045145	N	N	35	N	N
63	20241120	110740	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19330	-30	5	-0.15	370026770	19173	27.78	19360	19440	19200	25150	13560	19360	19299.37	9.36	-5651	19980	19670	19420	19110	18860	19545	18985	110	5790	500	14320	10	1	21856816	4225	8.75	0.79	12	0.09	2209.00	24485.00	29250	20231113	-33.91	17550	20240805	10.14	28700	-32.65	20240202	17550	10.14	20240805	29150	-33.69	20231207	17550	10.14	20240805	2.61	N	095660	500	110 억	2045145	N	N	35	N	N
64	20241120	100740	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19380	20	2	0.10	279205380	14480	20.98	19360	19440	19200	25150	13560	19360	19282.14	9.36	-4212	19980	19670	19420	19110	18860	19545	18985	110	5790	500	14320	10	1	21856816	4236	8.77	0.79	12	0.07	2209.00	24485.00	29250	20231113	-33.74	17550	20240805	10.43	28700	-32.47	20240202	17550	10.43	20240805	29150	-33.52	20231207	17550	10.43	20240805	2.61	N	095660	500	110 억	2045145	N	N	35	N	N
65	20241120	090738	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19340	-20	5	-0.10	27888750	1441	2.09	19360	19440	19340	25150	13560	19360	19353.75	9.36	-684	19980	19670	19420	19110	18860	19545	18985	110	5790	500	14320	10	1	21856816	4227	8.76	0.79	12	0.01	2209.00	24485.00	29250	20231113	-33.88	17550	20240805	10.20	28700	-32.61	20240202	17550	10.20	20240805	29150	-33.65	20231207	17550	10.20	20240805	2.61	N	095660	500	110 억	2045145	N	N	35	N	N
66	20241119	160658	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19360	-230	5	-1.17	1333151910	68874	113.79	19450	19730	19170	25450	13720	19590	19356.38	9.30	3434	20383	19986	19703	19306	19023	19845	19165	110	5860	500	14490	10	1	21856816	4231	8.76	0.79	12	0.32	2209.00	24485.00	30950	20231110	-37.45	17550	20240805	10.31	28700	-32.54	20240202	17550	10.31	20240805	29150	-33.58	20231207	17550	10.31	20240805	2.62	N	095660	500	110 억	2031655	N	N	35	N	N
67	20241119	150710	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19470	-120	5	-0.61	1257129710	64952	107.31	19450	19730	19170	25450	13720	19590	19354.75	9.30	3692	20383	19986	19703	19306	19023	19845	19165	110	5860	500	14490	10	1	21856816	4256	8.81	0.80	12	0.30	2209.00	24485.00	30950	20231110	-37.09	17550	20240805	10.94	28700	-32.16	20240202	17550	10.94	20240805	29150	-33.21	20231207	17550	10.94	20240805	2.62	N	095660	500	110 억	2031655	N	N	518	N	N
68	20241119	140708	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19370	-220	5	-1.12	1133902860	58597	96.81	19450	19730	19170	25450	13720	19590	19350.87	9.30	4722	20383	19986	19703	19306	19023	19845	19165	110	5860	500	14490	10	1	21856816	4234	8.77	0.79	12	0.27	2209.00	24485.00	30950	20231110	-37.42	17550	20240805	10.37	28700	-32.51	20240202	17550	10.37	20240805	29150	-33.55	20231207	17550	10.37	20240805	2.62	N	095660	500	110 억	2031655	N	N	518	N	N
69	20241119	130710	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19410	-180	5	-0.92	962196910	49745	82.19	19450	19730	19170	25450	13720	19590	19342.59	9.30	2877	20383	19986	19703	19306	19023	19845	19165	110	5860	500	14490	10	1	21856816	4242	8.79	0.79	12	0.23	2209.00	24485.00	30950	20231110	-37.29	17550	20240805	10.60	28700	-32.37	20240202	17550	10.60	20240805	29150	-33.41	20231207	17550	10.60	20240805	2.62	N	095660	500	110 억	2031655	N	N	518	N	N
70	20241119	120702	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19350	-240	5	-1.23	881650670	45589	75.32	19450	19730	19170	25450	13720	19590	19339.11	9.30	3575	20383	19986	19703	19306	19023	19845	19165	110	5860	500	14490	10	1	21856816	4229	8.76	0.79	12	0.21	2209.00	24485.00	30950	20231110	-37.48	17550	20240805	10.26	28700	-32.58	20240202	17550	10.26	20240805	29150	-33.62	20231207	17550	10.26	20240805	2.62	N	095660	500	110 억	2031655	N	N	518	N	N
71	20241119	110712	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19470	-120	5	-0.61	745990100	38592	63.76	19450	19730	19170	25450	13720	19590	19330.17	9.30	2104	20383	19986	19703	19306	19023	19845	19165	110	5860	500	14490	10	1	21856816	4256	8.81	0.80	12	0.18	2209.00	24485.00	30950	20231110	-37.09	17550	20240805	10.94	28700	-32.16	20240202	17550	10.94	20240805	29150	-33.21	20231207	17550	10.94	20240805	2.62	N	095660	500	110 억	2031655	N	N	518	N	N
72	20241119	100730	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19240	-350	5	-1.79	382969900	19769	32.66	19450	19730	19230	25450	13720	19590	19372.24	9.30	549	20383	19986	19703	19306	19023	19845	19165	110	5860	500	14490	10	1	21856816	4205	8.71	0.79	12	0.09	2209.00	24485.00	30950	20231110	-37.84	17550	20240805	9.63	28700	-32.96	20240202	17550	9.63	20240805	29150	-34.00	20231207	17550	9.63	20240805	2.62	N	095660	500	110 억	2031655	N	N	518	N	N
73	20241119	090723	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19590	0	3	0.00	24881840	1276	2.11	19450	19730	19450	25450	13720	19590	19499.87	9.30	31	20383	19986	19703	19306	19023	19845	19165	110	5860	500	14490	10	1	21856816	4282	8.87	0.80	12	0.01	2209.00	24485.00	30950	20231110	-36.70	17550	20240805	11.62	28700	-31.74	20240202	17550	11.62	20240805	29150	-32.80	20231207	17550	11.62	20240805	2.62	N	095660	500	110 억	2031655	N	N	518	N	N
74	20241118	160702	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19590	-210	5	-1.06	1190068330	60525	97.31	19780	20100	19420	25700	13860	19800	19662.43	9.35	-22321	20473	20136	19813	19476	19153	20305	19645	110	5900	500	14650	10	1	21856816	4282	8.87	0.80	12	0.28	2209.00	24485.00	30950	20231110	-36.70	17550	20240805	11.62	28700	-31.74	20240202	17550	11.62	20240805	29150	-32.80	20231207	17550	11.62	20240805	2.61	N	095660	500	110 억	2042854	N	N	518	N	N
75	20241118	150709	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19610	-190	5	-0.96	1157805660	58879	94.66	19780	20100	19420	25700	13860	19800	19664.15	9.35	-22189	20473	20136	19813	19476	19153	20305	19645	110	5900	500	14650	10	1	21856816	4286	8.88	0.80	12	0.27	2209.00	24485.00	30950	20231110	-36.64	17550	20240805	11.74	28700	-31.67	20240202	17550	11.74	20240805	29150	-32.73	20231207	17550	11.74	20240805	2.61	N	095660	500	110 억	2042854	N	N	122	N	N
76	20241118	140711	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19590	-210	5	-1.06	1091484200	55497	89.22	19780	20100	19420	25700	13860	19800	19667.45	9.35	-20668	20473	20136	19813	19476	19153	20305	19645	110	5900	500	14650	10	1	21856816	4282	8.87	0.80	12	0.25	2209.00	24485.00	30950	20231110	-36.70	17550	20240805	11.62	28700	-31.74	20240202	17550	11.62	20240805	29150	-32.80	20231207	17550	11.62	20240805	2.61	N	095660	500	110 억	2042854	N	N	122	N	N
77	20241118	130708	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19490	-310	5	-1.57	1030761620	52391	84.23	19780	20100	19420	25700	13860	19800	19674.40	9.35	-20017	20473	20136	19813	19476	19153	20305	19645	110	5900	500	14650	10	1	21856816	4260	8.82	0.80	12	0.24	2209.00	24485.00	30950	20231110	-37.03	17550	20240805	11.05	28700	-32.09	20240202	17550	11.05	20240805	29150	-33.14	20231207	17550	11.05	20240805	2.61	N	095660	500	110 억	2042854	N	N	122	N	N
78	20241118	120711	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19660	-140	5	-0.71	553383700	28006	45.03	19780	20100	19500	25700	13860	19800	19759.47	9.35	-5039	20473	20136	19813	19476	19153	20305	19645	110	5900	500	14650	10	1	21856816	4297	8.90	0.80	12	0.13	2209.00	24485.00	30950	20231110	-36.48	17550	20240805	12.02	28700	-31.50	20240202	17550	12.02	20240805	29150	-32.56	20231207	17550	12.02	20240805	2.61	N	095660	500	110 억	2042854	N	N	122	N	N
79	20241118	110711	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19690	-110	5	-0.56	463248560	23432	37.67	19780	20100	19500	25700	13860	19800	19769.91	9.35	-3828	20473	20136	19813	19476	19153	20305	19645	110	5900	500	14650	10	1	21856816	4304	8.91	0.80	12	0.11	2209.00	24485.00	30950	20231110	-36.38	17550	20240805	12.19	28700	-31.39	20240202	17550	12.19	20240805	29150	-32.45	20231207	17550	12.19	20240805	2.61	N	095660	500	110 억	2042854	N	N	122	N	N
80	20241118	100703	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19810	10	2	0.05	262526130	13250	21.30	19780	20100	19500	25700	13860	19800	19813.29	9.35	2448	20473	20136	19813	19476	19153	20305	19645	110	5900	500	14650	10	1	21856816	4330	8.97	0.81	12	0.06	2209.00	24485.00	30950	20231110	-35.99	17550	20240805	12.88	28700	-30.98	20240202	17550	12.88	20240805	29150	-32.04	20231207	17550	12.88	20240805	2.61	N	095660	500	110 억	2042854	N	N	122	N	N
81	20241118	090702	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19800	0	3	0.00	83497910	4224	6.79	19780	20100	19500	25700	13860	19800	19767.50	9.35	2769	20473	20136	19813	19476	19153	20305	19645	110	5900	500	14650	10	1	21856816	4328	8.96	0.81	12	0.02	2209.00	24485.00	30950	20231110	-36.03	17550	20240805	12.82	28700	-31.01	20240202	17550	12.82	20240805	29150	-32.08	20231207	17550	12.82	20240805	2.61	N	095660	500	110 억	2042854	N	N	122	N	N
82	20241115	160724	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19800	20	2	0.10	1228743740	61903	66.85	19760	20150	19490	25700	13850	19780	19849.51	9.36	7373	20420	20100	19650	19330	18880	20260	19490	110	5920	500	14630	10	1	21856816	4328	8.96	0.81	12	0.28	2209.00	24485.00	30950	20231110	-36.03	17550	20240805	12.82	28700	-31.01	20240202	17550	12.82	20240805	29150	-32.08	20231207	17550	12.82	20240805	2.64	N	095660	500	110 억	2046123	N	N	122	N	N
83	20241115	150744	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19980	200	2	1.01	1098655880	55365	59.79	19760	20150	19490	25700	13850	19780	19843.87	9.36	6506	20420	20100	19650	19330	18880	20260	19490	110	5920	500	14630	10	1	21856816	4367	9.04	0.82	12	0.25	2209.00	24485.00	30950	20231110	-35.44	17550	20240805	13.85	28700	-30.38	20240202	17550	13.85	20240805	29150	-31.46	20231207	17550	13.85	20240805	2.64	N	095660	500	110 억	2046123	N	N	187	N	N
84	20241115	140737	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20050	270	2	1.37	920448410	46469	50.18	19760	20100	19490	25700	13850	19780	19807.79	9.36	5727	20420	20100	19650	19330	18880	20260	19490	110	5920	500	14630	50	1	21856816	4382	9.08	0.82	12	0.21	2209.00	24485.00	30950	20231110	-35.22	17550	20240805	14.25	28700	-30.14	20240202	17550	14.25	20240805	29150	-31.22	20231207	17550	14.25	20240805	2.64	N	095660	500	110 억	2046123	N	N	187	N	N
85	20241115	130739	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19970	190	2	0.96	727692600	36809	39.75	19760	19990	19490	25700	13850	19780	19769.42	9.36	1470	20420	20100	19650	19330	18880	20260	19490	110	5920	500	14630	10	1	21856816	4365	9.04	0.82	12	0.17	2209.00	24485.00	30950	20231110	-35.48	17550	20240805	13.79	28700	-30.42	20240202	17550	13.79	20240805	29150	-31.49	20231207	17550	13.79	20240805	2.64	N	095660	500	110 억	2046123	N	N	187	N	N
86	20241115	120742	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19780	0	3	0.00	570072450	28883	31.19	19760	19990	19490	25700	13850	19780	19737.30	9.36	-2277	20420	20100	19650	19330	18880	20260	19490	110	5920	500	14630	10	1	21856816	4323	8.95	0.81	12	0.13	2209.00	24485.00	30950	20231110	-36.09	17550	20240805	12.71	28700	-31.08	20240202	17550	12.71	20240805	29150	-32.14	20231207	17550	12.71	20240805	2.64	N	095660	500	110 억	2046123	N	N	187	N	N
87	20241115	110723	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19770	-10	5	-0.05	432103420	21907	23.66	19760	19990	19490	25700	13850	19780	19724.45	9.36	-2093	20420	20100	19650	19330	18880	20260	19490	110	5920	500	14630	10	1	21856816	4321	8.95	0.81	12	0.10	2209.00	24485.00	30950	20231110	-36.12	17550	20240805	12.65	28700	-31.11	20240202	17550	12.65	20240805	29150	-32.18	20231207	17550	12.65	20240805	2.64	N	095660	500	110 억	2046123	N	N	187	N	N
88	20241115	100723	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19540	-240	5	-1.21	265268970	13424	14.50	19760	19990	19490	25700	13850	19780	19760.80	9.36	-2235	20420	20100	19650	19330	18880	20260	19490	110	5920	500	14630	10	1	21856816	4271	8.85	0.80	12	0.06	2209.00	24485.00	30950	20231110	-36.87	17550	20240805	11.34	28700	-31.92	20240202	17550	11.34	20240805	29150	-32.97	20231207	17550	11.34	20240805	2.64	N	095660	500	110 억	2046123	N	N	187	N	N
89	20241115	090706	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19910	130	2	0.66	34479290	1741	1.88	19760	19920	19740	25700	13850	19780	19804.30	9.36	108	20420	20100	19650	19330	18880	20260	19490	110	5920	500	14630	10	1	21856816	4352	9.01	0.81	12	0.01	2209.00	24485.00	30950	20231110	-35.67	17550	20240805	13.45	28700	-30.63	20240202	17550	13.45	20240805	29150	-31.70	20231207	17550	13.45	20240805	2.64	N	095660	500	110 억	2046123	N	N	187	N	N
90	20241114	160717	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19950	790	2	4.12	1577748880	80777	84.62	19200	19970	19200	24900	13420	19160	19532.78	9.38	6141	20160	19660	19300	18800	18440	19480	18620	110	5740	500	14170	10	1	21856816	4360	9.03	0.81	12	0.37	2209.00	24485.00	30950	20231110	-35.54	17550	20240805	13.68	28700	-30.49	20240202	17550	13.68	20240805	29150	-31.56	20231207	17550	13.68	20240805	2.64	N	095660	500	110 억	2049437	N	N	57	N	N
91	20241114	150721	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19670	510	2	2.66	1303234160	66918	70.10	19200	19690	19200	24900	13420	19160	19475.73	9.38	3641	20160	19660	19300	18800	18440	19480	18620	110	5740	500	14170	10	1	21856816	4299	8.90	0.80	12	0.31	2209.00	24485.00	30950	20231110	-36.45	17550	20240805	12.08	28700	-31.46	20240202	17550	12.08	20240805	29150	-32.52	20231207	17550	12.08	20240805	2.64	N	095660	500	110 억	2049437	N	N	57	N	N
92	20241114	140716	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19560	400	2	2.09	1174164420	60333	63.20	19200	19590	19200	24900	13420	19160	19462.07	9.38	1340	20160	19660	19300	18800	18440	19480	18620	110	5740	500	14170	10	1	21856816	4275	8.85	0.80	12	0.28	2209.00	24485.00	30950	20231110	-36.80	17550	20240805	11.45	28700	-31.85	20240202	17550	11.45	20240805	29150	-32.90	20231207	17550	11.45	20240805	2.64	N	095660	500	110 억	2049437	N	N	57	N	N
93	20241114	130717	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19570	410	2	2.14	903956650	46467	48.68	19200	19590	19200	24900	13420	19160	19454.59	9.38	-1243	20160	19660	19300	18800	18440	19480	18620	110	5740	500	14170	10	1	21856816	4277	8.86	0.80	12	0.21	2209.00	24485.00	30950	20231110	-36.77	17550	20240805	11.51	28700	-31.81	20240202	17550	11.51	20240805	29150	-32.86	20231207	17550	11.51	20240805	2.64	N	095660	500	110 억	2049437	N	N	57	N	N
94	20241114	120716	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19450	290	2	1.51	650731560	33504	35.10	19200	19590	19200	24900	13420	19160	19423.57	9.38	2259	20160	19660	19300	18800	18440	19480	18620	110	5740	500	14170	10	1	21856816	4251	8.80	0.79	12	0.15	2209.00	24485.00	30950	20231110	-37.16	17550	20240805	10.83	28700	-32.23	20240202	17550	10.83	20240805	29150	-33.28	20231207	17550	10.83	20240805	2.64	N	095660	500	110 억	2049437	N	N	57	N	N
95	20241114	110716	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19510	350	2	1.83	436340250	22472	23.54	19200	19590	19200	24900	13420	19160	19418.62	9.38	3260	20160	19660	19300	18800	18440	19480	18620	110	5740	500	14170	10	1	21856816	4264	8.83	0.80	12	0.10	2209.00	24485.00	30950	20231110	-36.96	17550	20240805	11.17	28700	-32.02	20240202	17550	11.17	20240805	29150	-33.07	20231207	17550	11.17	20240805	2.64	N	095660	500	110 억	2049437	N	N	57	N	N
96	20241114	100737	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19240	80	2	0.42	57071020	2964	3.11	19200	19380	19200	24900	13420	19160	19259.25	9.38	-12	20160	19660	19300	18800	18440	19480	18620	110	5740	500	14170	10	1	21856816	4205	8.71	0.79	12	0.01	2209.00	24485.00	30950	20231110	-37.84	17550	20240805	9.63	28700	-32.96	20240202	17550	9.63	20240805	29150	-34.00	20231207	17550	9.63	20240805	2.64	N	095660	500	110 억	2049437	N	N	57	N	N
97	20241114	090711	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19160	0	3	0.00	0	0	0.00	0	0	0	24900	13420	19160	0.00	9.38	0	20160	19660	19300	18800	18440	19480	18620	110	5740	500	14170	10	1	21856816	4188	8.67	0.78	12	0.00	2209.00	24485.00	30950	20231110	-38.09	17550	20240805	9.17	28700	-33.24	20240202	17550	9.17	20240805	29150	-34.27	20231207	17550	9.17	20240805	2.64	N	095660	500	110 억	2049437	N	N	57	N	N
98	20241113	160423	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19160	-540	5	-2.74	1811447860	94092	74.32	19510	19800	18940	25600	13790	19700	19251.98	9.45	-10705	20746	20222	19876	19352	19006	20050	19180	110	5900	500	14570	10	1	21856816	4188	8.67	0.78	12	0.43	2209.00	24485.00	30950	20231110	-38.09	17550	20240805	9.17	28700	-33.24	20240202	17550	9.17	20240805	29250	-34.50	20231113	17550	9.17	20240805	2.62	N	095660	500	110 억	2065497	N	N	57	N	N
99	20241113	150447	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19210	-490	5	-2.49	1717075370	89174	70.43	19510	19800	18940	25600	13790	19700	19255.33	9.45	-12377	20746	20222	19876	19352	19006	20050	19180	110	5900	500	14570	10	1	21856816	4199	8.70	0.78	12	0.41	2209.00	24485.00	30950	20231110	-37.93	17550	20240805	9.46	28700	-33.07	20240202	17550	9.46	20240805	29250	-34.32	20231113	17550	9.46	20240805	2.62	N	095660	500	110 억	2065497	N	N	18	N	N
100	20241113	140446	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19190	-510	5	-2.59	1534170320	79638	62.90	19510	19800	18940	25600	13790	19700	19264.29	9.45	-12755	20746	20222	19876	19352	19006	20050	19180	110	5900	500	14570	10	1	21856816	4194	8.69	0.78	12	0.36	2209.00	24485.00	30950	20231110	-38.00	17550	20240805	9.34	28700	-33.14	20240202	17550	9.34	20240805	29250	-34.39	20231113	17550	9.34	20240805	2.62	N	095660	500	110 억	2065497	N	N	18	N	N
101	20241113	130442	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19000	-700	5	-3.55	1332597820	69093	54.57	19510	19800	18940	25600	13790	19700	19287.00	9.45	-10807	20746	20222	19876	19352	19006	20050	19180	110	5900	500	14570	10	1	21856816	4153	8.60	0.78	12	0.32	2209.00	24485.00	30950	20231110	-38.61	17550	20240805	8.26	28700	-33.80	20240202	17550	8.26	20240805	29250	-35.04	20231113	17550	8.26	20240805	2.62	N	095660	500	110 억	2065497	N	N	18	N	N
102	20241113	120440	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19300	-400	5	-2.03	1060998160	54857	43.33	19510	19800	19150	25600	13790	19700	19341.15	9.45	-10303	20746	20222	19876	19352	19006	20050	19180	110	5900	500	14570	10	1	21856816	4218	8.74	0.79	12	0.25	2209.00	24485.00	30950	20231110	-37.64	17550	20240805	9.97	28700	-32.75	20240202	17550	9.97	20240805	29250	-34.02	20231113	17550	9.97	20240805	2.62	N	095660	500	110 억	2065497	N	N	18	N	N
103	20241113	110438	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19220	-480	5	-2.44	891151990	46022	36.35	19510	19800	19150	25600	13790	19700	19363.59	9.45	-7296	20746	20222	19876	19352	19006	20050	19180	110	5900	500	14570	10	1	21856816	4201	8.70	0.78	12	0.21	2209.00	24485.00	30950	20231110	-37.90	17550	20240805	9.52	28700	-33.03	20240202	17550	9.52	20240805	29250	-34.29	20231113	17550	9.52	20240805	2.62	N	095660	500	110 억	2065497	N	N	18	N	N
104	20241113	100438	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19380	-320	5	-1.62	622719310	32070	25.33	19510	19800	19160	25600	13790	19700	19417.49	9.45	-7165	20746	20222	19876	19352	19006	20050	19180	110	5900	500	14570	10	1	21856816	4236	8.77	0.79	12	0.15	2209.00	24485.00	30950	20231110	-37.38	17550	20240805	10.43	28700	-32.47	20240202	17550	10.43	20240805	29250	-33.74	20231113	17550	10.43	20240805	2.62	N	095660	500	110 억	2065497	N	N	18	N	N
105	20241113	090431	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19770	70	2	0.36	80194370	4094	3.23	19510	19790	19510	25600	13790	19700	19588.21	9.45	990	20746	20222	19876	19352	19006	20050	19180	110	5900	500	14570	10	1	21856816	4321	8.95	0.81	12	0.02	2209.00	24485.00	30950	20231110	-36.12	17550	20240805	12.65	28700	-31.11	20240202	17550	12.65	20240805	29250	-32.41	20231113	17550	12.65	20240805	2.62	N	095660	500	110 억	2065497	N	N	18	N	N
106	20241112	160652	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19700	-750	5	-3.67	2509314110	126453	315.09	20050	20400	19530	26550	14350	20450	19843.71	9.50	-9842	21183	20816	20583	20216	19983	20700	20100	110	6100	500	15130	10	1	21856816	4306	8.92	0.80	12	0.58	2209.00	24485.00	30950	20231110	-36.35	17550	20240805	12.25	28700	-31.36	20240202	17550	12.25	20240805	29250	-32.65	20231113	17550	12.25	20240805	2.59	N	095660	500	110 억	2076330	N	N	18	N	N
107	20241112	150656	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19620	-830	5	-4.06	2376844340	119719	298.31	20050	20400	19530	26550	14350	20450	19853.20	9.50	-9528	21183	20816	20583	20216	19983	20700	20100	110	6100	500	15130	10	1	21856816	4288	8.88	0.80	12	0.55	2209.00	24485.00	30950	20231110	-36.61	17550	20240805	11.79	28700	-31.64	20240202	17550	11.79	20240805	29250	-32.92	20231113	17550	11.79	20240805	2.59	N	095660	500	110 억	2076330	N	N	491	N	N
108	20241112	140704	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19640	-810	5	-3.96	1950844530	97990	244.17	20050	20400	19600	26550	14350	20450	19908.25	9.50	-9410	21183	20816	20583	20216	19983	20700	20100	110	6100	500	15130	10	1	21856816	4293	8.89	0.80	12	0.45	2209.00	24485.00	30950	20231110	-36.54	17550	20240805	11.91	28700	-31.57	20240202	17550	11.91	20240805	29250	-32.85	20231113	17550	11.91	20240805	2.59	N	095660	500	110 억	2076330	N	N	491	N	N
109	20241112	130700	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19760	-690	5	-3.37	1637869910	82074	204.51	20050	20400	19650	26550	14350	20450	19955.62	9.50	-5535	21183	20816	20583	20216	19983	20700	20100	110	6100	500	15130	10	1	21856816	4319	8.95	0.81	12	0.38	2209.00	24485.00	30950	20231110	-36.16	17550	20240805	12.59	28700	-31.15	20240202	17550	12.59	20240805	29250	-32.44	20231113	17550	12.59	20240805	2.59	N	095660	500	110 억	2076330	N	N	491	N	N
110	20241112	120659	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	19860	-590	5	-2.89	1198939660	59847	149.13	20050	20400	19860	26550	14350	20450	20032.96	9.50	-318	21183	20816	20583	20216	19983	20700	20100	110	6100	500	15130	10	1	21856816	4341	8.99	0.81	12	0.27	2209.00	24485.00	30950	20231110	-35.83	17550	20240805	13.16	28700	-30.80	20240202	17550	13.16	20240805	29250	-32.10	20231113	17550	13.16	20240805	2.59	N	095660	500	110 억	2076330	N	N	491	N	N
111	20241112	110658	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20100	-350	5	-1.71	860962580	42914	106.93	20050	20400	19910	26550	14350	20450	20061.92	9.50	5718	21183	20816	20583	20216	19983	20700	20100	110	6100	500	15130	50	1	21856816	4393	9.10	0.82	12	0.20	2209.00	24485.00	30950	20231110	-35.06	17550	20240805	14.53	28700	-29.97	20240202	17550	14.53	20240805	29250	-31.28	20231113	17550	14.53	20240805	2.59	N	095660	500	110 억	2076330	N	N	491	N	N
112	20241112	100657	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20000	-450	5	-2.20	721756480	35994	89.69	20050	20400	19910	26550	14350	20450	20051.41	9.50	3972	21183	20816	20583	20216	19983	20700	20100	110	6100	500	15130	50	1	21856816	4371	9.05	0.82	12	0.16	2209.00	24485.00	30950	20231110	-35.38	17550	20240805	13.96	28700	-30.31	20240202	17550	13.96	20240805	29250	-31.62	20231113	17550	13.96	20240805	2.59	N	095660	500	110 억	2076330	N	N	491	N	N
113	20241112	090655	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20250	-200	5	-0.98	129994000	6421	16.00	20050	20400	20050	26550	14350	20450	20243.04	9.50	2091	21183	20816	20583	20216	19983	20700	20100	110	6100	500	15130	50	1	21856816	4426	9.17	0.83	12	0.03	2209.00	24485.00	30950	20231110	-34.57	17550	20240805	15.38	28700	-29.44	20240202	17550	15.38	20240805	29250	-30.77	20231113	17550	15.38	20240805	2.59	N	095660	500	110 억	2076330	N	N	491	N	N
114	20241111	160652	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20450	-500	5	-2.39	824580250	40091	53.51	20750	20950	20350	27200	14700	20950	20567.84	9.50	-1961	22083	21516	21183	20616	20283	21350	20450	110	6250	500	15500	50	1	21856816	4470	9.26	0.84	12	0.18	2209.00	24485.00	30950	20231110	-33.93	17550	20240805	16.52	28700	-28.75	20240202	17550	16.52	20240805	29250	-30.09	20231113	17550	16.52	20240805	2.58	N	095660	500	110 억	2075802	N	N	491	N	N
115	20241111	150711	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20450	-500	5	-2.39	783421550	38080	50.82	20750	20950	20350	27200	14700	20950	20573.04	9.50	-1874	22083	21516	21183	20616	20283	21350	20450	110	6250	500	15500	50	1	21856816	4470	9.26	0.84	12	0.17	2209.00	24485.00	30950	20231110	-33.93	17550	20240805	16.52	28700	-28.75	20240202	17550	16.52	20240805	29250	-30.09	20231113	17550	16.52	20240805	2.58	N	095660	500	110 억	2075802	N	N	208	N	N
116	20241111	140702	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20400	-550	5	-2.63	705301150	34253	45.72	20750	20950	20350	27200	14700	20950	20590.93	9.50	-1248	22083	21516	21183	20616	20283	21350	20450	110	6250	500	15500	50	1	21856816	4459	9.23	0.83	12	0.16	2209.00	24485.00	30950	20231110	-34.09	17550	20240805	16.24	28700	-28.92	20240202	17550	16.24	20240805	29250	-30.26	20231113	17550	16.24	20240805	2.58	N	095660	500	110 억	2075802	N	N	208	N	N
117	20241111	130659	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20450	-500	5	-2.39	589110450	28560	38.12	20750	20950	20400	27200	14700	20950	20627.12	9.50	-4265	22083	21516	21183	20616	20283	21350	20450	110	6250	500	15500	50	1	21856816	4470	9.26	0.84	12	0.13	2209.00	24485.00	30950	20231110	-33.93	17550	20240805	16.52	28700	-28.75	20240202	17550	16.52	20240805	29250	-30.09	20231113	17550	16.52	20240805	2.58	N	095660	500	110 억	2075802	N	N	208	N	N
118	20241111	120657	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20550	-400	5	-1.91	463511500	22422	29.93	20750	20950	20500	27200	14700	20950	20672.17	9.50	-3675	22083	21516	21183	20616	20283	21350	20450	110	6250	500	15500	50	1	21856816	4492	9.30	0.84	12	0.10	2209.00	24485.00	30950	20231110	-33.60	17550	20240805	17.09	28700	-28.40	20240202	17550	17.09	20240805	29250	-29.74	20231113	17550	17.09	20240805	2.58	N	095660	500	110 억	2075802	N	N	208	N	N
119	20241111	110654	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20650	-300	5	-1.43	420361100	20325	27.13	20750	20950	20500	27200	14700	20950	20681.97	9.50	-2903	22083	21516	21183	20616	20283	21350	20450	110	6250	500	15500	50	1	21856816	4513	9.35	0.84	12	0.09	2209.00	24485.00	30950	20231110	-33.28	17550	20240805	17.66	28700	-28.05	20240202	17550	17.66	20240805	29250	-29.40	20231113	17550	17.66	20240805	2.58	N	095660	500	110 억	2075802	N	N	208	N	N
120	20241111	100652	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20550	-400	5	-1.91	342534950	16547	22.08	20750	20950	20500	27200	14700	20950	20700.73	9.50	-2510	22083	21516	21183	20616	20283	21350	20450	110	6250	500	15500	50	1	21856816	4492	9.30	0.84	12	0.08	2209.00	24485.00	30950	20231110	-33.60	17550	20240805	17.09	28700	-28.40	20240202	17550	17.09	20240805	29250	-29.74	20231113	17550	17.09	20240805	2.58	N	095660	500	110 억	2075802	N	N	208	N	N
121	20241111	090649	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20800	-150	5	-0.72	48057850	2307	3.08	20750	20950	20750	27200	14700	20950	20831.32	9.50	31	22083	21516	21183	20616	20283	21350	20450	110	6250	500	15500	50	1	21856816	4546	9.42	0.85	12	0.01	2209.00	24485.00	30950	20231110	-32.79	17550	20240805	18.52	28700	-27.53	20240202	17550	18.52	20240805	29250	-28.89	20231113	17550	18.52	20240805	2.58	N	095660	500	110 억	2075802	N	N	208	N	N
122	20241108	160644	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20950	-700	5	-3.23	1559526000	73814	142.51	21750	21750	20850	28100	15200	21650	21127.82	9.54	-9323	22116	21882	21466	21232	20816	22000	21350	110	6450	500	16020	50	1	21856816	4579	9.48	0.86	12	0.34	2209.00	24485.00	30950	20231110	-32.31	17550	20240805	19.37	28700	-27.00	20240202	17550	19.37	20240805	30950	-32.31	20231110	17550	19.37	20240805	2.57	N	095660	500	110 억	2085327	N	N	208	N	N
123	20241108	150653	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20900	-750	5	-3.46	1490779200	70531	136.17	21750	21750	20850	28100	15200	21650	21136.51	9.54	-8840	22116	21882	21466	21232	20816	22000	21350	110	6450	500	16020	50	1	21856816	4568	9.46	0.85	12	0.32	2209.00	24485.00	30950	20231110	-32.47	17550	20240805	19.09	28700	-27.18	20240202	17550	19.09	20240805	30950	-32.47	20231110	17550	19.09	20240805	2.57	N	095660	500	110 억	2085327	N	N	473	N	N
124	20241108	140650	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20950	-700	5	-3.23	1293119900	61084	117.93	21750	21750	20850	28100	15200	21650	21169.54	9.54	-2749	22116	21882	21466	21232	20816	22000	21350	110	6450	500	16020	50	1	21856816	4579	9.48	0.86	12	0.28	2209.00	24485.00	30950	20231110	-32.31	17550	20240805	19.37	28700	-27.00	20240202	17550	19.37	20240805	30950	-32.31	20231110	17550	19.37	20240805	2.57	N	095660	500	110 억	2085327	N	N	473	N	N
125	20241108	130653	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21100	-550	5	-2.54	1157721750	54626	105.46	21750	21750	20850	28100	15200	21650	21193.60	9.54	-1902	22116	21882	21466	21232	20816	22000	21350	110	6450	500	16020	50	1	21856816	4612	9.55	0.86	12	0.25	2209.00	24485.00	30950	20231110	-31.83	17550	20240805	20.23	28700	-26.48	20240202	17550	20.23	20240805	30950	-31.83	20231110	17550	20.23	20240805	2.57	N	095660	500	110 억	2085327	N	N	473	N	N
126	20241108	120652	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21100	-550	5	-2.54	872255400	41008	79.17	21750	21750	21000	28100	15200	21650	21270.37	9.54	-4264	22116	21882	21466	21232	20816	22000	21350	110	6450	500	16020	50	1	21856816	4612	9.55	0.86	12	0.19	2209.00	24485.00	30950	20231110	-31.83	17550	20240805	20.23	28700	-26.48	20240202	17550	20.23	20240805	30950	-31.83	20231110	17550	20.23	20240805	2.57	N	095660	500	110 억	2085327	N	N	473	N	N
127	20241108	110651	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21050	-600	5	-2.77	753922350	35383	68.31	21750	21750	21000	28100	15200	21650	21307.47	9.54	-2872	22116	21882	21466	21232	20816	22000	21350	110	6450	500	16020	50	1	21856816	4601	9.53	0.86	12	0.16	2209.00	24485.00	30950	20231110	-31.99	17550	20240805	19.94	28700	-26.66	20240202	17550	19.94	20240805	30950	-31.99	20231110	17550	19.94	20240805	2.57	N	095660	500	110 억	2085327	N	N	473	N	N
128	20241108	100702	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21200	-450	5	-2.08	581593700	27210	52.53	21750	21750	21100	28100	15200	21650	21374.26	9.54	1172	22116	21882	21466	21232	20816	22000	21350	110	6450	500	16020	50	1	21856816	4634	9.60	0.87	12	0.12	2209.00	24485.00	30950	20231110	-31.50	17550	20240805	20.80	28700	-26.13	20240202	17550	20.80	20240805	30950	-31.50	20231110	17550	20.80	20240805	2.57	N	095660	500	110 억	2085327	N	N	473	N	N
129	20241108	090645	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21650	0	3	0.00	77343500	3573	6.90	21750	21750	21500	28100	15200	21650	21646.66	9.54	-472	22116	21882	21466	21232	20816	22000	21350	110	6450	500	16020	50	1	21856816	4732	9.80	0.88	12	0.02	2209.00	24485.00	30950	20231110	-30.05	17550	20240805	23.36	28700	-24.56	20240202	17550	23.36	20240805	30950	-30.05	20231110	17550	23.36	20240805	2.57	N	095660	500	110 억	2085327	N	N	473	N	N
130	20241107	160648	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21650	300	2	1.41	1104401350	51552	32.42	21350	21700	21050	27750	14950	21350	21423.05	9.51	-7570	22883	22116	21583	20816	20283	21850	20550	110	6400	500	15790	50	1	21856816	4732	9.80	0.88	12	0.24	2209.00	24485.00	30950	20231110	-30.05	17550	20240805	23.36	28700	-24.56	20240202	17550	23.36	20240805	30950	-30.05	20231110	17550	23.36	20240805	2.61	N	095660	500	110 억	2077706	N	N	473	N	N
131	20241107	150649	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21700	350	2	1.64	999905500	46725	29.38	21350	21700	21050	27750	14950	21350	21399.80	9.51	-5706	22883	22116	21583	20816	20283	21850	20550	110	6400	500	15790	50	1	21856816	4743	9.82	0.89	12	0.21	2209.00	24485.00	30950	20231110	-29.89	17550	20240805	23.65	28700	-24.39	20240202	17550	23.65	20240805	30950	-29.89	20231110	17550	23.65	20240805	2.61	N	095660	500	110 억	2077706	N	N	23357	N	N
132	20241107	140651	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21600	250	2	1.17	707327750	33163	20.86	21350	21700	21050	27750	14950	21350	21328.82	9.51	716	22883	22116	21583	20816	20283	21850	20550	110	6400	500	15790	50	1	21856816	4721	9.78	0.88	12	0.15	2209.00	24485.00	30950	20231110	-30.21	17550	20240805	23.08	28700	-24.74	20240202	17550	23.08	20240805	30950	-30.21	20231110	17550	23.08	20240805	2.61	N	095660	500	110 억	2077706	N	N	23357	N	N
133	20241107	130652	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21450	100	2	0.47	410721450	19344	12.17	21350	21500	21050	27750	14950	21350	21232.49	9.51	1645	22883	22116	21583	20816	20283	21850	20550	110	6400	500	15790	50	1	21856816	4688	9.71	0.88	12	0.09	2209.00	24485.00	30950	20231110	-30.69	17550	20240805	22.22	28700	-25.26	20240202	17550	22.22	20240805	30950	-30.69	20231110	17550	22.22	20240805	2.61	N	095660	500	110 억	2077706	N	N	23357	N	N
134	20241107	120649	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21400	50	2	0.23	359505600	16952	10.66	21350	21400	21050	27750	14950	21350	21207.26	9.51	1470	22883	22116	21583	20816	20283	21850	20550	110	6400	500	15790	50	1	21856816	4677	9.69	0.87	12	0.08	2209.00	24485.00	30950	20231110	-30.86	17550	20240805	21.94	28700	-25.44	20240202	17550	21.94	20240805	30950	-30.86	20231110	17550	21.94	20240805	2.61	N	095660	500	110 억	2077706	N	N	23357	N	N
135	20241107	110647	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21250	-100	5	-0.47	315814700	14902	9.37	21350	21350	21050	27750	14950	21350	21192.76	9.51	1410	22883	22116	21583	20816	20283	21850	20550	110	6400	500	15790	50	1	21856816	4645	9.62	0.87	12	0.07	2209.00	24485.00	30950	20231110	-31.34	17550	20240805	21.08	28700	-25.96	20240202	17550	21.08	20240805	30950	-31.34	20231110	17550	21.08	20240805	2.61	N	095660	500	110 억	2077706	N	N	23357	N	N
136	20241107	100648	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21300	-50	5	-0.23	210129350	9922	6.24	21350	21350	21050	27750	14950	21350	21178.11	9.51	209	22883	22116	21583	20816	20283	21850	20550	110	6400	500	15790	50	1	21856816	4656	9.64	0.87	12	0.05	2209.00	24485.00	30950	20231110	-31.18	17550	20240805	21.37	28700	-25.78	20240202	17550	21.37	20240805	30950	-31.18	20231110	17550	21.37	20240805	2.61	N	095660	500	110 억	2077706	N	N	23357	N	N
137	20241107	090648	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21150	-200	5	-0.94	76939000	3631	2.28	21350	21350	21050	27750	14950	21350	21189.44	9.51	-448	22883	22116	21583	20816	20283	21850	20550	110	6400	500	15790	50	1	21856816	4623	9.57	0.86	12	0.02	2209.00	24485.00	30950	20231110	-31.66	17550	20240805	20.51	28700	-26.31	20240202	17550	20.51	20240805	30950	-31.66	20231110	17550	20.51	20240805	2.61	N	095660	500	110 억	2077706	N	N	23357	N	N
138	20241106	160652	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21350	-150	5	-0.70	3450232700	158462	255.68	21700	22350	21050	27950	15050	21500	21774.17	9.23	53956	22166	21832	21416	21082	20666	22000	21250	110	6450	500	15910	50	1	21856816	4666	9.67	0.87	12	0.73	2209.00	24485.00	30950	20231110	-31.02	17550	20240805	21.65	28700	-25.61	20240202	17550	21.65	20240805	30950	-31.02	20231110	17550	21.65	20240805	2.63	N	095660	500	110 억	2016914	N	N	23357	N	N
139	20241106	150712	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21400	-100	5	-0.47	3375635150	154970	250.04	21700	22350	21050	27950	15050	21500	21782.51	9.23	53480	22166	21832	21416	21082	20666	22000	21250	110	6450	500	15910	50	1	21856816	4677	9.69	0.87	12	0.71	2209.00	24485.00	30950	20231110	-30.86	17550	20240805	21.94	28700	-25.44	20240202	17550	21.94	20240805	30950	-30.86	20231110	17550	21.94	20240805	2.63	N	095660	500	110 억	2016914	N	N	429	N	N
140	20241106	140706	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21250	-250	5	-1.16	2925688400	133747	215.80	21700	22350	21200	27950	15050	21500	21874.80	9.23	44876	22166	21832	21416	21082	20666	22000	21250	110	6450	500	15910	50	1	21856816	4645	9.62	0.87	12	0.61	2209.00	24485.00	30950	20231110	-31.34	17550	20240805	21.08	28700	-25.96	20240202	17550	21.08	20240805	30950	-31.34	20231110	17550	21.08	20240805	2.63	N	095660	500	110 억	2016914	N	N	429	N	N
141	20241106	130714	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21450	-50	5	-0.23	2613887050	119127	192.21	21700	22350	21250	27950	15050	21500	21942.02	9.23	38057	22166	21832	21416	21082	20666	22000	21250	110	6450	500	15910	50	1	21856816	4688	9.71	0.88	12	0.55	2209.00	24485.00	30950	20231110	-30.69	17550	20240805	22.22	28700	-25.26	20240202	17550	22.22	20240805	30950	-30.69	20231110	17550	22.22	20240805	2.63	N	095660	500	110 억	2016914	N	N	429	N	N
142	20241106	120651	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21500	0	3	0.00	2171135900	98553	159.02	21700	22350	21450	27950	15050	21500	22030.14	9.23	35372	22166	21832	21416	21082	20666	22000	21250	110	6450	500	15910	50	1	21856816	4699	9.73	0.88	12	0.45	2209.00	24485.00	30950	20231110	-30.53	17550	20240805	22.51	28700	-25.09	20240202	17550	22.51	20240805	30950	-30.53	20231110	17550	22.51	20240805	2.63	N	095660	500	110 억	2016914	N	N	429	N	N
143	20241106	110656	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	22000	500	2	2.33	1809266200	81872	132.10	21700	22350	21500	27950	15050	21500	22098.72	9.23	32653	22166	21832	21416	21082	20666	22000	21250	110	6450	500	15910	50	1	21856816	4808	9.96	0.90	12	0.37	2209.00	24485.00	30950	20231110	-28.92	17550	20240805	25.36	28700	-23.34	20240202	17550	25.36	20240805	30950	-28.92	20231110	17550	25.36	20240805	2.63	N	095660	500	110 억	2016914	N	N	429	N	N
144	20241106	100700	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21950	450	2	2.09	1569347950	70990	114.54	21700	22350	21500	27950	15050	21500	22106.61	9.23	32083	22166	21832	21416	21082	20666	22000	21250	110	6450	500	15910	50	1	21856816	4798	9.94	0.90	12	0.32	2209.00	24485.00	30950	20231110	-29.08	17550	20240805	25.07	28700	-23.52	20240202	17550	25.07	20240805	30950	-29.08	20231110	17550	25.07	20240805	2.63	N	095660	500	110 억	2016914	N	N	429	N	N
145	20241106	090654	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21650	150	2	0.70	39206750	1816	2.93	21700	21700	21500	27950	15050	21500	21589.62	9.23	65	22166	21832	21416	21082	20666	22000	21250	110	6450	500	15910	50	1	21856816	4732	9.80	0.88	12	0.01	2209.00	24485.00	30950	20231110	-30.05	17550	20240805	23.36	28700	-24.56	20240202	17550	23.36	20240805	30950	-30.05	20231110	17550	23.36	20240805	2.63	N	095660	500	110 억	2016914	N	N	429	N	N
146	20241105	160635	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21500	200	2	0.94	1334296550	61801	69.60	21000	21750	21000	27650	14950	21300	21590.24	9.14	9334	21866	21582	21116	20832	20366	21725	20975	110	6350	500	15760	50	1	21856816	4699	9.73	0.88	12	0.28	2209.00	24485.00	30950	20231110	-30.53	17550	20240805	22.51	28700	-25.09	20240202	17550	22.51	20240805	30950	-30.53	20231110	17550	22.51	20240805	2.64	N	095660	500	110 억	1998060	N	N	429	N	N
147	20241105	150647	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21700	400	2	1.88	1256373500	58200	65.55	21000	21750	21000	27650	14950	21300	21587.17	9.14	10353	21866	21582	21116	20832	20366	21725	20975	110	6350	500	15760	50	1	21856816	4743	9.82	0.89	12	0.27	2209.00	24485.00	30950	20231110	-29.89	17550	20240805	23.65	28700	-24.39	20240202	17550	23.65	20240805	30950	-29.89	20231110	17550	23.65	20240805	2.64	N	095660	500	110 억	1998060	N	N	14337	N	N
148	20241105	140644	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21650	350	2	1.64	1071770850	49665	55.94	21000	21750	21000	27650	14950	21300	21580.00	9.14	10743	21866	21582	21116	20832	20366	21725	20975	110	6350	500	15760	50	1	21856816	4732	9.80	0.88	12	0.23	2209.00	24485.00	30950	20231110	-30.05	17550	20240805	23.36	28700	-24.56	20240202	17550	23.36	20240805	30950	-30.05	20231110	17550	23.36	20240805	2.64	N	095660	500	110 억	1998060	N	N	14337	N	N
149	20241105	130647	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21650	350	2	1.64	936563150	43407	48.89	21000	21750	21000	27650	14950	21300	21576.32	9.14	13153	21866	21582	21116	20832	20366	21725	20975	110	6350	500	15760	50	1	21856816	4732	9.80	0.88	12	0.20	2209.00	24485.00	30950	20231110	-30.05	17550	20240805	23.36	28700	-24.56	20240202	17550	23.36	20240805	30950	-30.05	20231110	17550	23.36	20240805	2.64	N	095660	500	110 억	1998060	N	N	14337	N	N
150	20241105	120642	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21600	300	2	1.41	840217000	38961	43.88	21000	21750	21000	27650	14950	21300	21565.59	9.14	12622	21866	21582	21116	20832	20366	21725	20975	110	6350	500	15760	50	1	21856816	4721	9.78	0.88	12	0.18	2209.00	24485.00	30950	20231110	-30.21	17550	20240805	23.08	28700	-24.74	20240202	17550	23.08	20240805	30950	-30.21	20231110	17550	23.08	20240805	2.64	N	095660	500	110 억	1998060	N	N	14337	N	N
151	20241105	110633	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21650	350	2	1.64	617735000	28703	32.33	21000	21650	21000	27650	14950	21300	21521.62	9.14	8956	21866	21582	21116	20832	20366	21725	20975	110	6350	500	15760	50	1	21856816	4732	9.80	0.88	12	0.13	2209.00	24485.00	30950	20231110	-30.05	17550	20240805	23.36	28700	-24.56	20240202	17550	23.36	20240805	30950	-30.05	20231110	17550	23.36	20240805	2.64	N	095660	500	110 억	1998060	N	N	14337	N	N
152	20241105	100641	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21600	300	2	1.41	313352450	14625	16.47	21000	21650	21000	27650	14950	21300	21425.81	9.14	6196	21866	21582	21116	20832	20366	21725	20975	110	6350	500	15760	50	1	21856816	4721	9.78	0.88	12	0.07	2209.00	24485.00	30950	20231110	-30.21	17550	20240805	23.08	28700	-24.74	20240202	17550	23.08	20240805	30950	-30.21	20231110	17550	23.08	20240805	2.64	N	095660	500	110 억	1998060	N	N	14337	N	N
153	20241105	090639	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21300	0	3	0.00	30791800	1458	1.64	21000	21300	21000	27650	14950	21300	21119.20	9.14	224	21866	21582	21116	20832	20366	21725	20975	110	6350	500	15760	50	1	21856816	4656	9.64	0.87	12	0.01	2209.00	24485.00	30950	20231110	-31.18	17550	20240805	21.37	28700	-25.78	20240202	17550	21.37	20240805	30950	-31.18	20231110	17550	21.37	20240805	2.64	N	095660	500	110 억	1998060	N	N	14337	N	N
154	20241104	160635	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21300	400	2	1.91	1881188350	88510	222.49	20650	21400	20650	27150	14650	20900	21253.92	9.05	5419	21266	21082	20816	20632	20366	21175	20725	110	6250	500	15460	50	1	21856816	4656	9.64	0.87	12	0.40	2209.00	24485.00	30950	20231110	-31.18	17550	20240805	21.37	28700	-25.78	20240202	17550	21.37	20240805	30950	-31.18	20231110	17550	21.37	20240805	2.65	N	095660	500	110 억	1977151	N	N	14337	N	N
155	20241104	150646	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21200	300	2	1.44	1701163750	80043	201.21	20650	21400	20650	27150	14650	20900	21253.12	9.05	4424	21266	21082	20816	20632	20366	21175	20725	110	6250	500	15460	50	1	21856816	4634	9.60	0.87	12	0.37	2209.00	24485.00	30950	20231110	-31.50	17550	20240805	20.80	28700	-26.13	20240202	17550	20.80	20240805	30950	-31.50	20231110	17550	20.80	20240805	2.65	N	095660	500	110 억	1977151	N	N	104	N	N
156	20241104	140636	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21300	400	2	1.91	1459292550	68662	172.60	20650	21400	20650	27150	14650	20900	21253.28	9.05	6266	21266	21082	20816	20632	20366	21175	20725	110	6250	500	15460	50	1	21856816	4656	9.64	0.87	12	0.31	2209.00	24485.00	30950	20231110	-31.18	17550	20240805	21.37	28700	-25.78	20240202	17550	21.37	20240805	30950	-31.18	20231110	17550	21.37	20240805	2.65	N	095660	500	110 억	1977151	N	N	104	N	N
157	20241104	130630	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21350	450	2	2.15	1214757850	57150	143.66	20650	21400	20650	27150	14650	20900	21255.61	9.05	5436	21266	21082	20816	20632	20366	21175	20725	110	6250	500	15460	50	1	21856816	4666	9.67	0.87	12	0.26	2209.00	24485.00	30950	20231110	-31.02	17550	20240805	21.65	28700	-25.61	20240202	17550	21.65	20240805	30950	-31.02	20231110	17550	21.65	20240805	2.65	N	095660	500	110 억	1977151	N	N	104	N	N
158	20241104	120627	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21350	450	2	2.15	982759700	46277	116.33	20650	21400	20650	27150	14650	20900	21236.46	9.05	4741	21266	21082	20816	20632	20366	21175	20725	110	6250	500	15460	50	1	21856816	4666	9.67	0.87	12	0.21	2209.00	24485.00	30950	20231110	-31.02	17550	20240805	21.65	28700	-25.61	20240202	17550	21.65	20240805	30950	-31.02	20231110	17550	21.65	20240805	2.65	N	095660	500	110 억	1977151	N	N	104	N	N
159	20241104	110622	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21250	350	2	1.67	741797500	34992	87.96	20650	21400	20650	27150	14650	20900	21199.06	9.05	5520	21266	21082	20816	20632	20366	21175	20725	110	6250	500	15460	50	1	21856816	4645	9.62	0.87	12	0.16	2209.00	24485.00	30950	20231110	-31.34	17550	20240805	21.08	28700	-25.96	20240202	17550	21.08	20240805	30950	-31.34	20231110	17550	21.08	20240805	2.65	N	095660	500	110 억	1977151	N	N	104	N	N
160	20241104	100616	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21200	300	2	1.44	329117100	15614	39.25	20650	21200	20650	27150	14650	20900	21078.33	9.05	6736	21266	21082	20816	20632	20366	21175	20725	110	6250	500	15460	50	1	21856816	4634	9.60	0.87	12	0.07	2209.00	24485.00	30950	20231110	-31.50	17550	20240805	20.80	28700	-26.13	20240202	17550	20.80	20240805	30950	-31.50	20231110	17550	20.80	20240805	2.65	N	095660	500	110 억	1977151	N	N	104	N	N
161	20241104	090624	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21000	100	2	0.48	79566400	3791	9.53	20650	21150	20650	27150	14650	20900	20988.24	9.05	3341	21266	21082	20816	20632	20366	21175	20725	110	6250	500	15460	50	1	21856816	4590	9.51	0.86	12	0.02	2209.00	24485.00	30950	20231110	-32.15	17550	20240805	19.66	28700	-26.83	20240202	17550	19.66	20240805	30950	-32.15	20231110	17550	19.66	20240805	2.65	N	095660	500	110 억	1977151	N	N	104	N	N
162	20241101	160603	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20900	0	3	0.00	826616200	39522	86.88	20550	21000	20550	27150	14650	20900	20915.35	8.97	10136	21300	21100	20800	20600	20300	21200	20700	110	6250	500	15460	50	1	21856816	4568	9.46	0.85	12	0.18	2209.00	24485.00	30950	20231110	-32.47	17550	20240805	19.09	28700	-27.18	20240202	17550	19.09	20240805	30950	-32.47	20231110	17550	19.09	20240805	2.64	N	095660	500	110 억	1961211	N	N	104	N	N
163	20241101	150617	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21000	100	2	0.48	700031050	33483	73.61	20550	21000	20550	27150	14650	20900	20907.06	8.97	10221	21300	21100	20800	20600	20300	21200	20700	110	6250	500	15460	50	1	21856816	4590	9.51	0.86	12	0.15	2209.00	24485.00	30950	20231110	-32.15	17550	20240805	19.66	28700	-26.83	20240202	17550	19.66	20240805	30950	-32.15	20231110	17550	19.66	20240805	2.64	N	095660	500	110 억	1961211	N	N	817	N	N
164	20241101	140600	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	21000	100	2	0.48	563153700	26958	59.26	20550	21000	20550	27150	14650	20900	20890.04	8.97	10116	21300	21100	20800	20600	20300	21200	20700	110	6250	500	15460	50	1	21856816	4590	9.51	0.86	12	0.12	2209.00	24485.00	30950	20231110	-32.15	17550	20240805	19.66	28700	-26.83	20240202	17550	19.66	20240805	30950	-32.15	20231110	17550	19.66	20240805	2.64	N	095660	500	110 억	1961211	N	N	817	N	N
165	20241101	130711	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20950	50	2	0.24	442333600	21196	46.60	20550	21000	20550	27150	14650	20900	20868.73	8.97	9356	21300	21100	20800	20600	20300	21200	20700	110	6250	500	15460	50	1	21856816	4579	9.48	0.86	12	0.10	2209.00	24485.00	30950	20231110	-32.31	17550	20240805	19.37	28700	-27.00	20240202	17550	19.37	20240805	30950	-32.31	20231110	17550	19.37	20240805	2.64	N	095660	500	110 억	1961211	N	N	817	N	N
166	20241101	120711	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20950	50	2	0.24	358455900	17190	37.79	20550	21000	20550	27150	14650	20900	20852.58	8.97	7128	21300	21100	20800	20600	20300	21200	20700	110	6250	500	15460	50	1	21856816	4579	9.48	0.86	12	0.08	2209.00	24485.00	30950	20231110	-32.31	17550	20240805	19.37	28700	-27.00	20240202	17550	19.37	20240805	30950	-32.31	20231110	17550	19.37	20240805	2.64	N	095660	500	110 억	1961211	N	N	817	N	N
167	20241101	110709	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20950	50	2	0.24	252715100	12147	26.70	20550	21000	20550	27150	14650	20900	20804.73	8.97	4766	21300	21100	20800	20600	20300	21200	20700	110	6250	500	15460	50	1	21856816	4579	9.48	0.86	12	0.06	2209.00	24485.00	30950	20231110	-32.31	17550	20240805	19.37	28700	-27.00	20240202	17550	19.37	20240805	30950	-32.31	20231110	17550	19.37	20240805	2.64	N	095660	500	110 억	1961211	N	N	817	N	N
168	20241101	100711	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20900	0	3	0.00	164801050	7944	17.46	20550	20900	20550	27150	14650	20900	20745.35	8.97	2702	21300	21100	20800	20600	20300	21200	20700	110	6250	500	15460	50	1	21856816	4568	9.46	0.85	12	0.04	2209.00	24485.00	30950	20231110	-32.47	17550	20240805	19.09	28700	-27.18	20240202	17550	19.09	20240805	30950	-32.47	20231110	17550	19.09	20240805	2.64	N	095660	500	110 억	1961211	N	N	817	N	N
169	20241101	090708	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	20700	-200	5	-0.96	55022500	2669	5.87	20550	20700	20550	27150	14650	20900	20615.40	8.97	659	21300	21100	20800	20600	20300	21200	20700	110	6250	500	15460	50	1	21856816	4524	9.37	0.85	12	0.01	2209.00	24485.00	30950	20231110	-33.12	17550	20240805	17.95	28700	-27.87	20240202	17550	17.95	20240805	30950	-33.12	20231110	17550	17.95	20240805	2.64	N	095660	500	110 억	1961211	N	N	817	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History