KissMeData/293490/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

72 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	161215	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17760	190	2	1.08	3295777020	187228	74.19	17570	17780	17220	22800	12300	17570	17602.92	11.79	0	50979	18516	18042	17606	17132	16696	18280	17370	83	5230	100	13350	10	1	82667326	14682	-6.40	1.01	12	0.23	-2774.00	17565.00	28250	20231108	-37.13	16400	20241025	8.29	27700	-35.88	20240112	16400	8.29	20241025	28250	-37.13	20231108	16400	8.29	20241025	1.14	N	293490	100	82 억	9746930	N	N	1394	N	N
3	20241031	151236	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17610	40	2	0.23	3052561560	173505	68.75	17570	17780	17220	22800	12300	17570	17593.51	11.79	0	44594	18516	18042	17606	17132	16696	18280	17370	83	5230	100	13350	10	1	82667326	14558	-6.35	1.00	12	0.21	-2774.00	17565.00	28250	20231108	-37.66	16400	20241025	7.38	27700	-36.43	20240112	16400	7.38	20241025	28250	-37.66	20231108	16400	7.38	20241025	1.14	N	293490	100	82 억	9746930	N	N	2156	N	N
4	20241031	141232	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17700	130	2	0.74	2557460200	145377	57.61	17570	17780	17220	22800	12300	17570	17591.92	11.79	0	34196	18516	18042	17606	17132	16696	18280	17370	83	5230	100	13350	10	1	82667326	14632	-6.38	1.01	12	0.18	-2774.00	17565.00	28250	20231108	-37.35	16400	20241025	7.93	27700	-36.10	20240112	16400	7.93	20241025	28250	-37.35	20231108	16400	7.93	20241025	1.14	N	293490	100	82 억	9746930	N	N	2156	N	N
5	20241031	131234	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17700	130	2	0.74	2141212340	121898	48.30	17570	17780	17220	22800	12300	17570	17565.61	11.79	0	22588	18516	18042	17606	17132	16696	18280	17370	83	5230	100	13350	10	1	82667326	14632	-6.38	1.01	12	0.15	-2774.00	17565.00	28250	20231108	-37.35	16400	20241025	7.93	27700	-36.10	20240112	16400	7.93	20241025	28250	-37.35	20231108	16400	7.93	20241025	1.14	N	293490	100	82 억	9746930	N	N	2156	N	N
6	20241031	121231	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17760	190	2	1.08	1919048930	109363	43.34	17570	17780	17220	22800	12300	17570	17547.52	11.79	0	19276	18516	18042	17606	17132	16696	18280	17370	83	5230	100	13350	10	1	82667326	14682	-6.40	1.01	12	0.13	-2774.00	17565.00	28250	20231108	-37.13	16400	20241025	8.29	27700	-35.88	20240112	16400	8.29	20241025	28250	-37.13	20231108	16400	8.29	20241025	1.14	N	293490	100	82 억	9746930	N	N	2156	N	N
7	20241031	111230	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17670	100	2	0.57	1422976980	81342	32.23	17570	17700	17220	22800	12300	17570	17493.75	11.79	0	14423	18516	18042	17606	17132	16696	18280	17370	83	5230	100	13350	10	1	82667326	14607	-6.37	1.01	12	0.10	-2774.00	17565.00	28250	20231108	-37.45	16400	20241025	7.74	27700	-36.21	20240112	16400	7.74	20241025	28250	-37.45	20231108	16400	7.74	20241025	1.14	N	293490	100	82 억	9746930	N	N	2156	N	N
8	20241031	101232	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17580	10	2	0.06	877154990	50376	19.96	17570	17600	17220	22800	12300	17570	17412.16	11.79	0	1251	18516	18042	17606	17132	16696	18280	17370	83	5230	100	13350	10	1	82667326	14533	-6.34	1.00	12	0.06	-2774.00	17565.00	28250	20231108	-37.77	16400	20241025	7.20	27700	-36.53	20240112	16400	7.20	20241025	28250	-37.77	20231108	16400	7.20	20241025	1.14	N	293490	100	82 억	9746930	N	N	2156	N	N
9	20241031	091230	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17260	-310	5	-1.76	365147500	21020	8.33	17570	17600	17220	22800	12300	17570	17371.43	11.79	0	-3716	18516	18042	17606	17132	16696	18280	17370	83	5230	100	13350	10	1	82667326	14268	-6.22	0.98	12	0.03	-2774.00	17565.00	28250	20231108	-38.90	16400	20241025	5.24	27700	-37.69	20240112	16400	5.24	20241025	28250	-38.90	20231108	16400	5.24	20241025	1.14	N	293490	100	82 억	9746930	N	N	2156	N	N
10	20241030	161225	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17570	280	2	1.62	4465411770	251815	119.66	17240	18080	17170	22450	12110	17290	17733.05	11.71	0	74716	17710	17500	17080	16870	16450	17605	16975	83	5160	100	13140	10	1	82667326	14525	-6.33	1.00	12	0.30	-2774.00	17565.00	28250	20231108	-37.81	16400	20241025	7.13	27700	-36.57	20240112	16400	7.13	20241025	28250	-37.81	20231108	16400	7.13	20241025	1.14	N	293490	100	82 억	9676798	N	N	2156	N	N
11	20241030	151256	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17590	300	2	1.74	4346490360	245051	116.44	17240	18080	17170	22450	12110	17290	17737.08	11.71	0	73013	17710	17500	17080	16870	16450	17605	16975	83	5160	100	13140	10	1	82667326	14541	-6.34	1.00	12	0.30	-2774.00	17565.00	28250	20231108	-37.73	16400	20241025	7.26	27700	-36.50	20240112	16400	7.26	20241025	28250	-37.73	20231108	16400	7.26	20241025	1.14	N	293490	100	82 억	9676798	N	N	1969	N	N
12	20241030	141230	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17610	320	2	1.85	4165442380	234753	111.55	17240	18080	17170	22450	12110	17290	17743.94	11.71	0	71388	17710	17500	17080	16870	16450	17605	16975	83	5160	100	13140	10	1	82667326	14558	-6.35	1.00	12	0.28	-2774.00	17565.00	28250	20231108	-37.66	16400	20241025	7.38	27700	-36.43	20240112	16400	7.38	20241025	28250	-37.66	20231108	16400	7.38	20241025	1.14	N	293490	100	82 억	9676798	N	N	1969	N	N
13	20241030	131239	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17600	310	2	1.79	3884539370	218802	103.97	17240	18080	17170	22450	12110	17290	17753.67	11.71	0	68523	17710	17500	17080	16870	16450	17605	16975	83	5160	100	13140	10	1	82667326	14549	-6.34	1.00	12	0.26	-2774.00	17565.00	28250	20231108	-37.70	16400	20241025	7.32	27700	-36.46	20240112	16400	7.32	20241025	28250	-37.70	20231108	16400	7.32	20241025	1.14	N	293490	100	82 억	9676798	N	N	1969	N	N
14	20241030	121254	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17600	310	2	1.79	3631503420	204426	97.14	17240	18080	17170	22450	12110	17290	17764.39	11.71	0	69342	17710	17500	17080	16870	16450	17605	16975	83	5160	100	13140	10	1	82667326	14549	-6.34	1.00	12	0.25	-2774.00	17565.00	28250	20231108	-37.70	16400	20241025	7.32	27700	-36.46	20240112	16400	7.32	20241025	28250	-37.70	20231108	16400	7.32	20241025	1.14	N	293490	100	82 억	9676798	N	N	1969	N	N
15	20241030	111234	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17710	420	2	2.43	3454879590	194439	92.39	17240	18080	17170	22450	12110	17290	17768.45	11.71	0	71019	17710	17500	17080	16870	16450	17605	16975	83	5160	100	13140	10	1	82667326	14640	-6.38	1.01	12	0.24	-2774.00	17565.00	28250	20231108	-37.31	16400	20241025	7.99	27700	-36.06	20240112	16400	7.99	20241025	28250	-37.31	20231108	16400	7.99	20241025	1.14	N	293490	100	82 억	9676798	N	N	1969	N	N
16	20241030	101225	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17700	410	2	2.37	3139182610	176552	83.89	17240	18080	17170	22450	12110	17290	17780.50	11.71	0	68730	17710	17500	17080	16870	16450	17605	16975	83	5160	100	13140	10	1	82667326	14632	-6.38	1.01	12	0.21	-2774.00	17565.00	28250	20231108	-37.35	16400	20241025	7.93	27700	-36.10	20240112	16400	7.93	20241025	28250	-37.35	20231108	16400	7.93	20241025	1.14	N	293490	100	82 억	9676798	N	N	1969	N	N
17	20241030	091234	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17690	400	2	2.31	520554660	29787	14.15	17240	17730	17170	22450	12110	17290	17475.90	11.71	0	19366	17710	17500	17080	16870	16450	17605	16975	83	5160	100	13140	10	1	82667326	14624	-6.38	1.01	12	0.04	-2774.00	17565.00	28250	20231108	-37.38	16400	20241025	7.87	27700	-36.14	20240112	16400	7.87	20241025	28250	-37.38	20231108	16400	7.87	20241025	1.14	N	293490	100	82 억	9676798	N	N	1969	N	N
18	20241029	161146	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17290	370	2	2.19	3575974830	210305	144.13	16750	17290	16660	21950	11850	16920	17003.65	11.63	42	69329	17213	17066	16813	16666	16413	17140	16740	83	5030	100	12850	10	1	82667326	14293	-6.23	0.98	12	0.25	-2774.00	17565.00	28250	20231108	-38.80	16400	20241025	5.43	27700	-37.58	20240112	16400	5.43	20241025	28250	-38.80	20231108	16400	5.43	20241025	1.14	N	293490	100	82 억	9612623	N	N	1969	N	N
19	20241029	151204	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17200	280	2	1.65	3280105990	193172	132.39	16750	17260	16660	21950	11850	16920	16980.24	11.63	42	62168	17213	17066	16813	16666	16413	17140	16740	83	5030	100	12850	10	1	82667326	14219	-6.20	0.98	12	0.23	-2774.00	17565.00	28250	20231108	-39.12	16400	20241025	4.88	27700	-37.91	20240112	16400	4.88	20241025	28250	-39.12	20231108	16400	4.88	20241025	1.14	N	293490	100	82 억	9612623	N	N	642	N	N
20	20241029	141027	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17150	230	2	1.36	2513576120	148598	101.84	16750	17150	16660	21950	11850	16920	16915.28	11.63	42	37769	17213	17066	16813	16666	16413	17140	16740	83	5030	100	12850	10	1	82667326	14177	-6.18	0.98	12	0.18	-2774.00	17565.00	28250	20231108	-39.29	16400	20241025	4.57	27700	-38.09	20240112	16400	4.57	20241025	28250	-39.29	20231108	16400	4.57	20241025	1.14	N	293490	100	82 억	9612623	N	N	642	N	N
21	20241029	131155	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16920	0	3	0.00	1998688110	118357	81.12	16750	17090	16660	21950	11850	16920	16886.94	11.63	42	24002	17213	17066	16813	16666	16413	17140	16740	83	5030	100	12850	10	1	82667326	13987	-6.10	0.96	12	0.14	-2774.00	17565.00	28250	20231108	-40.11	16400	20241025	3.17	27700	-38.92	20240112	16400	3.17	20241025	28250	-40.11	20231108	16400	3.17	20241025	1.14	N	293490	100	82 억	9612623	N	N	642	N	N
22	20241029	121155	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17060	140	2	0.83	1649034810	97807	67.03	16750	17070	16660	21950	11850	16920	16860.09	11.63	42	18890	17213	17066	16813	16666	16413	17140	16740	83	5030	100	12850	10	1	82667326	14103	-6.15	0.97	12	0.12	-2774.00	17565.00	28250	20231108	-39.61	16400	20241025	4.02	27700	-38.41	20240112	16400	4.02	20241025	28250	-39.61	20231108	16400	4.02	20241025	1.14	N	293490	100	82 억	9612623	N	N	642	N	N
23	20241029	111216	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16810	-110	5	-0.65	1112093200	66122	45.32	16750	16950	16660	21950	11850	16920	16818.81	11.63	42	4091	17213	17066	16813	16666	16413	17140	16740	83	5030	100	12850	10	1	82667326	13896	-6.06	0.96	12	0.08	-2774.00	17565.00	28250	20231108	-40.50	16400	20241025	2.50	27700	-39.31	20240112	16400	2.50	20241025	28250	-40.50	20231108	16400	2.50	20241025	1.14	N	293490	100	82 억	9612623	N	N	642	N	N
24	20241029	101152	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16890	-30	5	-0.18	760883840	45284	31.04	16750	16950	16660	21950	11850	16920	16802.49	11.63	42	2799	17213	17066	16813	16666	16413	17140	16740	83	5030	100	12850	10	1	82667326	13963	-6.09	0.96	12	0.05	-2774.00	17565.00	28250	20231108	-40.21	16400	20241025	2.99	27700	-39.03	20240112	16400	2.99	20241025	28250	-40.21	20231108	16400	2.99	20241025	1.14	N	293490	100	82 억	9612623	N	N	642	N	N
25	20241028	161142	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16920	340	2	2.05	2447080410	145794	88.82	16600	16960	16560	21550	11610	16580	16784.40	11.59	0	55701	17140	16860	16630	16350	16120	16745	16235	83	4970	100	12600	10	1	82667326	13987	-6.10	0.96	12	0.18	-2774.00	17565.00	28250	20231108	-40.11	16400	20241025	3.17	27700	-38.92	20240112	16400	3.17	20241025	28250	-40.11	20231108	16400	3.17	20241025	1.15	N	293490	100	82 억	9584354	N	N	642	N	N
26	20241028	151151	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16900	320	2	1.93	2344897840	139753	85.14	16600	16960	16560	21550	11610	16580	16779.12	11.59	0	54944	17140	16860	16630	16350	16120	16745	16235	83	4970	100	12600	10	1	82667326	13971	-6.09	0.96	12	0.17	-2774.00	17565.00	28250	20231108	-40.18	16400	20241025	3.05	27700	-38.99	20240112	16400	3.05	20241025	28250	-40.18	20231108	16400	3.05	20241025	1.15	N	293490	100	82 억	9584354	N	N	80	N	N
27	20241028	141152	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16940	360	2	2.17	2041586240	121836	74.22	16600	16950	16560	21550	11610	16580	16757.09	11.59	0	46063	17140	16860	16630	16350	16120	16745	16235	83	4970	100	12600	10	1	82667326	14004	-6.11	0.96	12	0.15	-2774.00	17565.00	28250	20231108	-40.04	16400	20241025	3.29	27700	-38.84	20240112	16400	3.29	20241025	28250	-40.04	20231108	16400	3.29	20241025	1.15	N	293490	100	82 억	9584354	N	N	80	N	N
28	20241028	131146	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16880	300	2	1.81	1723917710	103067	62.79	16600	16940	16560	21550	11610	16580	16726.44	11.59	0	35386	17140	16860	16630	16350	16120	16745	16235	83	4970	100	12600	10	1	82667326	13954	-6.09	0.96	12	0.12	-2774.00	17565.00	28250	20231108	-40.25	16400	20241025	2.93	27700	-39.06	20240112	16400	2.93	20241025	28250	-40.25	20231108	16400	2.93	20241025	1.15	N	293490	100	82 억	9584354	N	N	80	N	N
29	20241028	121148	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16920	340	2	2.05	1562694270	93523	56.97	16600	16940	16560	21550	11610	16580	16709.44	11.59	0	30554	17140	16860	16630	16350	16120	16745	16235	83	4970	100	12600	10	1	82667326	13987	-6.10	0.96	12	0.11	-2774.00	17565.00	28250	20231108	-40.11	16400	20241025	3.17	27700	-38.92	20240112	16400	3.17	20241025	28250	-40.11	20231108	16400	3.17	20241025	1.15	N	293490	100	82 억	9584354	N	N	80	N	N
30	20241028	111000	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16800	220	2	1.33	1212191430	72740	44.31	16600	16830	16560	21550	11610	16580	16664.92	11.59	0	16849	17140	16860	16630	16350	16120	16745	16235	83	4970	100	12600	10	1	82667326	13888	-6.06	0.96	12	0.09	-2774.00	17565.00	28250	20231108	-40.53	16400	20241025	2.44	27700	-39.35	20240112	16400	2.44	20241025	28250	-40.53	20231108	16400	2.44	20241025	1.15	N	293490	100	82 억	9584354	N	N	80	N	N
31	20241028	101134	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16710	130	2	0.78	821974300	49419	30.11	16600	16740	16560	21550	11610	16580	16632.95	11.59	0	6377	17140	16860	16630	16350	16120	16745	16235	83	4970	100	12600	10	1	82667326	13814	-6.02	0.95	12	0.06	-2774.00	17565.00	28250	20231108	-40.85	16400	20241025	1.89	27700	-39.68	20240112	16400	1.89	20241025	28250	-40.85	20231108	16400	1.89	20241025	1.15	N	293490	100	82 억	9584354	N	N	80	N	N
32	20241028	091144	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16710	130	2	0.78	250767570	15071	9.18	16600	16740	16560	21550	11610	16580	16639.78	11.59	0	7317	17140	16860	16630	16350	16120	16745	16235	83	4970	100	12600	10	1	82667326	13814	-6.02	0.95	12	0.02	-2774.00	17565.00	28250	20231108	-40.85	16400	20241025	1.89	27700	-39.68	20240112	16400	1.89	20241025	28250	-40.85	20231108	16400	1.89	20241025	1.15	N	293490	100	82 억	9584354	N	N	80	N	N
33	20241025	161146	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	16580	-170	5	-1.01	2700871490	163571	104.83	16910	16910	16400	21750	11730	16750	16511.57	11.68	0	-60764	17463	17106	16903	16546	16343	17005	16445	83	5000	100	12730	10	1	82667326	13706	-5.98	0.94	12	0.20	-2774.00	17565.00	28250	20231108	-41.31	16400	20241025	1.10	27700	-40.14	20240112	16400	1.10	20241025	28250	-41.31	20231108	16400	1.10	20241025	1.14	N	293490	100	82 억	9658083	N	N	80	N	N
34	20241025	151149	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	16490	-260	5	-1.55	2511768280	152142	97.51	16910	16910	16400	21750	11730	16750	16509.37	11.68	0	-61319	17463	17106	16903	16546	16343	17005	16445	83	5000	100	12730	10	1	82667326	13632	-5.94	0.94	12	0.18	-2774.00	17565.00	28250	20231108	-41.63	16400	20241025	0.55	27700	-40.47	20240112	16400	0.55	20241025	28250	-41.63	20231108	16400	0.55	20241025	1.14	N	293490	100	82 억	9658083	N	N	1314	N	N
35	20241025	141146	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	16430	-320	5	-1.91	2180229770	131980	84.58	16910	16910	16400	21750	11730	16750	16519.40	11.68	0	-62711	17463	17106	16903	16546	16343	17005	16445	83	5000	100	12730	10	1	82667326	13582	-5.92	0.94	12	0.16	-2774.00	17565.00	28250	20231108	-41.84	16400	20241025	0.18	27700	-40.69	20240112	16400	0.18	20241025	28250	-41.84	20231108	16400	0.18	20241025	1.14	N	293490	100	82 억	9658083	N	N	1314	N	N
36	20241025	131147	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16460	-290	5	-1.73	1662957620	100500	64.41	16910	16910	16450	21750	11730	16750	16546.84	11.68	0	-44697	17463	17106	16903	16546	16343	17005	16445	83	5000	100	12730	10	1	82667326	13607	-5.93	0.94	12	0.12	-2774.00	17565.00	28250	20231108	-41.73	16410	20241018	0.30	27700	-40.58	20240112	16410	0.30	20241018	28250	-41.73	20231108	16410	0.30	20241018	1.14	N	293490	100	82 억	9658083	N	N	1314	N	N
37	20241025	121151	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16500	-250	5	-1.49	1371148280	82801	53.07	16910	16910	16450	21750	11730	16750	16559.56	11.68	0	-32814	17463	17106	16903	16546	16343	17005	16445	83	5000	100	12730	10	1	82667326	13640	-5.95	0.94	12	0.10	-2774.00	17565.00	28250	20231108	-41.59	16410	20241018	0.55	27700	-40.43	20240112	16410	0.55	20241018	28250	-41.59	20231108	16410	0.55	20241018	1.14	N	293490	100	82 억	9658083	N	N	1314	N	N
38	20241025	111145	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16500	-250	5	-1.49	1198935560	72370	46.38	16910	16910	16450	21750	11730	16750	16566.75	11.68	0	-31210	17463	17106	16903	16546	16343	17005	16445	83	5000	100	12730	10	1	82667326	13640	-5.95	0.94	12	0.09	-2774.00	17565.00	28250	20231108	-41.59	16410	20241018	0.55	27700	-40.43	20240112	16410	0.55	20241018	28250	-41.59	20231108	16410	0.55	20241018	1.14	N	293490	100	82 억	9658083	N	N	1314	N	N
39	20241025	101145	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16540	-210	5	-1.25	714628730	43023	27.57	16910	16910	16520	21750	11730	16750	16610.39	11.68	0	-18583	17463	17106	16903	16546	16343	17005	16445	83	5000	100	12730	10	1	82667326	13673	-5.96	0.94	12	0.05	-2774.00	17565.00	28250	20231108	-41.45	16410	20241018	0.79	27700	-40.29	20240112	16410	0.79	20241018	28250	-41.45	20231108	16410	0.79	20241018	1.14	N	293490	100	82 억	9658083	N	N	1314	N	N
40	20241025	091149	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16620	-130	5	-0.78	133605560	7981	5.11	16910	16910	16610	21750	11730	16750	16740.45	11.68	0	-2660	17463	17106	16903	16546	16343	17005	16445	83	5000	100	12730	10	1	82667326	13739	-5.99	0.95	12	0.01	-2774.00	17565.00	28250	20231108	-41.17	16410	20241018	1.28	27700	-40.00	20240112	16410	1.28	20241018	28250	-41.17	20231108	16410	1.28	20241018	1.14	N	293490	100	82 억	9658083	N	N	1314	N	N
41	20241024	161124	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16750	-510	5	-2.95	2615394170	155583	76.79	17260	17260	16700	22400	12090	17260	16810.50	11.75	0	-57914	17880	17570	17040	16730	16200	17725	16885	83	5140	100	13110	10	1	82667326	13847	-6.04	0.95	12	0.19	-2774.00	17565.00	28250	20231108	-40.71	16410	20241018	2.07	27700	-39.53	20240112	16410	2.07	20241018	28250	-40.71	20231108	16410	2.07	20241018	1.15	N	293490	100	82 억	9710273	N	N	1314	N	N
42	20241024	151135	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16720	-540	5	-3.13	2508558030	149195	73.64	17260	17260	16710	22400	12090	17260	16813.94	11.75	0	-57274	17880	17570	17040	16730	16200	17725	16885	83	5140	100	13110	10	1	82667326	13822	-6.03	0.95	12	0.18	-2774.00	17565.00	28250	20231108	-40.81	16410	20241018	1.89	27700	-39.64	20240112	16410	1.89	20241018	28250	-40.81	20231108	16410	1.89	20241018	1.15	N	293490	100	82 억	9710273	N	N	34	N	N
43	20241024	141120	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16730	-530	5	-3.07	2189084710	130094	64.21	17260	17260	16710	22400	12090	17260	16826.93	11.75	0	-51016	17880	17570	17040	16730	16200	17725	16885	83	5140	100	13110	10	1	82667326	13830	-6.03	0.95	12	0.16	-2774.00	17565.00	28250	20231108	-40.78	16410	20241018	1.95	27700	-39.60	20240112	16410	1.95	20241018	28250	-40.78	20231108	16410	1.95	20241018	1.15	N	293490	100	82 억	9710273	N	N	34	N	N
44	20241024	131133	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16720	-540	5	-3.13	2038813800	121111	59.77	17260	17260	16710	22400	12090	17260	16834.24	11.75	0	-45343	17880	17570	17040	16730	16200	17725	16885	83	5140	100	13110	10	1	82667326	13822	-6.03	0.95	12	0.15	-2774.00	17565.00	28250	20231108	-40.81	16410	20241018	1.89	27700	-39.64	20240112	16410	1.89	20241018	28250	-40.81	20231108	16410	1.89	20241018	1.15	N	293490	100	82 억	9710273	N	N	34	N	N
45	20241024	121128	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16830	-430	5	-2.49	1392984600	82591	40.76	17260	17260	16780	22400	12090	17260	16866.04	11.75	0	-25102	17880	17570	17040	16730	16200	17725	16885	83	5140	100	13110	10	1	82667326	13913	-6.07	0.96	12	0.10	-2774.00	17565.00	28250	20231108	-40.42	16410	20241018	2.56	27700	-39.24	20240112	16410	2.56	20241018	28250	-40.42	20231108	16410	2.56	20241018	1.15	N	293490	100	82 억	9710273	N	N	34	N	N
46	20241024	111126	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16880	-380	5	-2.20	1133387280	67147	33.14	17260	17260	16780	22400	12090	17260	16879.17	11.75	0	-21552	17880	17570	17040	16730	16200	17725	16885	83	5140	100	13110	10	1	82667326	13954	-6.09	0.96	12	0.08	-2774.00	17565.00	28250	20231108	-40.25	16410	20241018	2.86	27700	-39.06	20240112	16410	2.86	20241018	28250	-40.25	20231108	16410	2.86	20241018	1.15	N	293490	100	82 억	9710273	N	N	34	N	N
47	20241024	101027	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16870	-390	5	-2.26	942810250	55821	27.55	17260	17260	16780	22400	12090	17260	16889.86	11.75	0	-20661	17880	17570	17040	16730	16200	17725	16885	83	5140	100	13110	10	1	82667326	13946	-6.08	0.96	12	0.07	-2774.00	17565.00	28250	20231108	-40.28	16410	20241018	2.80	27700	-39.10	20240112	16410	2.80	20241018	28250	-40.28	20231108	16410	2.80	20241018	1.15	N	293490	100	82 억	9710273	N	N	34	N	N
48	20241024	091159	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16900	-360	5	-2.09	287743120	16904	8.34	17260	17260	16880	22400	12090	17260	17022.13	11.75	0	-7277	17880	17570	17040	16730	16200	17725	16885	83	5140	100	13110	10	1	82667326	13971	-6.09	0.96	12	0.02	-2774.00	17565.00	28250	20231108	-40.18	16410	20241018	2.99	27700	-38.99	20240112	16410	2.99	20241018	28250	-40.18	20231108	16410	2.99	20241018	1.15	N	293490	100	82 억	9710273	N	N	34	N	N
49	20241023	161131	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17260	460	2	2.74	3420331630	202204	115.51	16960	17350	16510	21800	11760	16800	16914.97	11.69	0	26972	17720	17260	17010	16550	16300	17135	16425	83	5000	100	12760	10	1	82667326	14268	-6.22	0.98	12	0.24	-2774.00	17565.00	28250	20231108	-38.90	16410	20241018	5.18	27700	-37.69	20240112	16410	5.18	20241018	28250	-38.90	20231108	16410	5.18	20241018	1.19	N	293490	100	82 억	9666002	N	N	34	N	N
50	20241023	151153	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17200	400	2	2.38	3256873290	192715	110.09	16960	17350	16510	21800	11760	16800	16899.95	11.69	0	24056	17720	17260	17010	16550	16300	17135	16425	83	5000	100	12760	10	1	82667326	14219	-6.20	0.98	12	0.23	-2774.00	17565.00	28250	20231108	-39.12	16410	20241018	4.81	27700	-37.91	20240112	16410	4.81	20241018	28250	-39.12	20231108	16410	4.81	20241018	1.19	N	293490	100	82 억	9666002	N	N	488	N	N
51	20241023	141201	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17230	430	2	2.56	2543486120	151406	86.49	16960	17250	16510	21800	11760	16800	16799.11	11.69	0	6422	17720	17260	17010	16550	16300	17135	16425	83	5000	100	12760	10	1	82667326	14244	-6.21	0.98	12	0.18	-2774.00	17565.00	28250	20231108	-39.01	16410	20241018	5.00	27700	-37.80	20240112	16410	5.00	20241018	28250	-39.01	20231108	16410	5.00	20241018	1.19	N	293490	100	82 억	9666002	N	N	488	N	N
52	20241023	131142	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16880	80	2	0.48	1809792040	108417	61.93	16960	17070	16510	21800	11760	16800	16692.88	11.69	0	-18744	17720	17260	17010	16550	16300	17135	16425	83	5000	100	12760	10	1	82667326	13954	-6.09	0.96	12	0.13	-2774.00	17565.00	28250	20231108	-40.25	16410	20241018	2.86	27700	-39.06	20240112	16410	2.86	20241018	28250	-40.25	20231108	16410	2.86	20241018	1.19	N	293490	100	82 억	9666002	N	N	488	N	N
53	20241023	121137	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16780	-20	5	-0.12	1649790230	98895	56.49	16960	17070	16510	21800	11760	16800	16682.24	11.69	0	-22505	17720	17260	17010	16550	16300	17135	16425	83	5000	100	12760	10	1	82667326	13872	-6.05	0.96	12	0.12	-2774.00	17565.00	28250	20231108	-40.60	16410	20241018	2.25	27700	-39.42	20240112	16410	2.25	20241018	28250	-40.60	20231108	16410	2.25	20241018	1.19	N	293490	100	82 억	9666002	N	N	488	N	N
54	20241023	111131	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16630	-170	5	-1.01	1380907070	82820	47.31	16960	17070	16510	21800	11760	16800	16673.59	11.69	0	-24778	17720	17260	17010	16550	16300	17135	16425	83	5000	100	12760	10	1	82667326	13748	-5.99	0.95	12	0.10	-2774.00	17565.00	28250	20231108	-41.13	16410	20241018	1.34	27700	-39.96	20240112	16410	1.34	20241018	28250	-41.13	20231108	16410	1.34	20241018	1.19	N	293490	100	82 억	9666002	N	N	488	N	N
55	20241023	101135	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16590	-210	5	-1.25	983043540	58790	33.58	16960	17070	16550	21800	11760	16800	16721.27	11.69	0	-20174	17720	17260	17010	16550	16300	17135	16425	83	5000	100	12760	10	1	82667326	13715	-5.98	0.94	12	0.07	-2774.00	17565.00	28250	20231108	-41.27	16410	20241018	1.10	27700	-40.11	20240112	16410	1.10	20241018	28250	-41.27	20231108	16410	1.10	20241018	1.19	N	293490	100	82 억	9666002	N	N	488	N	N
56	20241023	091136	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16860	60	2	0.36	214202220	12606	7.20	16960	17070	16860	21800	11760	16800	16992.08	11.69	0	554	17720	17260	17010	16550	16300	17135	16425	83	5000	100	12760	10	1	82667326	13938	-6.08	0.96	12	0.02	-2774.00	17565.00	28250	20231108	-40.32	16410	20241018	2.74	27700	-39.13	20240112	16410	2.74	20241018	28250	-40.32	20231108	16410	2.74	20241018	1.19	N	293490	100	82 억	9666002	N	N	488	N	N
57	20241022	161122	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16800	-640	5	-3.67	2952601430	174356	44.79	17390	17470	16760	22650	12210	17440	16935.30	11.77	0	-72313	18253	17846	17163	16756	16073	18050	16960	83	5210	100	13250	10	1	82667326	13888	-6.06	0.96	12	0.21	-2774.00	17565.00	28250	20231108	-40.53	16410	20241018	2.38	27700	-39.35	20240112	16410	2.38	20241018	28250	-40.53	20231108	16410	2.38	20241018	1.18	N	293490	100	82 억	9727845	N	N	488	N	N
58	20241022	151136	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16800	-640	5	-3.67	2826549900	166853	42.86	17390	17470	16760	22650	12210	17440	16940.36	11.77	0	-72629	18253	17846	17163	16756	16073	18050	16960	83	5210	100	13250	10	1	82667326	13888	-6.06	0.96	12	0.20	-2774.00	17565.00	28250	20231108	-40.53	16410	20241018	2.38	27700	-39.35	20240112	16410	2.38	20241018	28250	-40.53	20231108	16410	2.38	20241018	1.18	N	293490	100	82 억	9727845	N	N	1419	N	N
59	20241022	141135	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16800	-640	5	-3.67	2656494450	156726	40.26	17390	17470	16760	22650	12210	17440	16949.93	11.77	0	-69554	18253	17846	17163	16756	16073	18050	16960	83	5210	100	13250	10	1	82667326	13888	-6.06	0.96	12	0.19	-2774.00	17565.00	28250	20231108	-40.53	16410	20241018	2.38	27700	-39.35	20240112	16410	2.38	20241018	28250	-40.53	20231108	16410	2.38	20241018	1.18	N	293490	100	82 억	9727845	N	N	1419	N	N
60	20241022	131136	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16860	-580	5	-3.33	2246620530	132366	34.00	17390	17470	16780	22650	12210	17440	16972.79	11.77	0	-55325	18253	17846	17163	16756	16073	18050	16960	83	5210	100	13250	10	1	82667326	13938	-6.08	0.96	12	0.16	-2774.00	17565.00	28250	20231108	-40.32	16410	20241018	2.74	27700	-39.13	20240112	16410	2.74	20241018	28250	-40.32	20231108	16410	2.74	20241018	1.18	N	293490	100	82 억	9727845	N	N	1419	N	N
61	20241022	121132	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17070	-370	5	-2.12	2071517630	122009	31.34	17390	17470	16780	22650	12210	17440	16978.40	11.77	0	-52672	18253	17846	17163	16756	16073	18050	16960	83	5210	100	13250	10	1	82667326	14111	-6.15	0.97	12	0.15	-2774.00	17565.00	28250	20231108	-39.58	16410	20241018	4.02	27700	-38.38	20240112	16410	4.02	20241018	28250	-39.58	20231108	16410	4.02	20241018	1.18	N	293490	100	82 억	9727845	N	N	1419	N	N
62	20241022	111128	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16820	-620	5	-3.56	1589546740	93497	24.02	17390	17470	16780	22650	12210	17440	17001.05	11.77	0	-41858	18253	17846	17163	16756	16073	18050	16960	83	5210	100	13250	10	1	82667326	13905	-6.06	0.96	12	0.11	-2774.00	17565.00	28250	20231108	-40.46	16410	20241018	2.50	27700	-39.28	20240112	16410	2.50	20241018	28250	-40.46	20231108	16410	2.50	20241018	1.18	N	293490	100	82 억	9727845	N	N	1419	N	N
63	20241022	101130	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16890	-550	5	-3.15	1045072470	61166	15.71	17390	17470	16860	22650	12210	17440	17085.84	11.77	0	-25795	18253	17846	17163	16756	16073	18050	16960	83	5210	100	13250	10	1	82667326	13963	-6.09	0.96	12	0.07	-2774.00	17565.00	28250	20231108	-40.21	16410	20241018	2.93	27700	-39.03	20240112	16410	2.93	20241018	28250	-40.21	20231108	16410	2.93	20241018	1.18	N	293490	100	82 억	9727845	N	N	1419	N	N
64	20241022	091129	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17210	-230	5	-1.32	254581400	14708	3.78	17390	17470	17170	22650	12210	17440	17309.04	11.77	0	-6644	18253	17846	17163	16756	16073	18050	16960	83	5210	100	13250	10	1	82667326	14227	-6.20	0.98	12	0.02	-2774.00	17565.00	28250	20231108	-39.08	16410	20241018	4.88	27700	-37.87	20240112	16410	4.88	20241018	28250	-39.08	20231108	16410	4.88	20241018	1.18	N	293490	100	82 억	9727845	N	N	1419	N	N
65	20241021	161117	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17440	1020	2	6.21	6691452570	388390	206.22	16480	17570	16480	21300	11500	16420	17228.50	11.52	0	225839	16906	16662	16536	16292	16166	16600	16230	83	4880	100	12470	10	1	82667326	14417	-6.29	0.99	12	0.47	-2774.00	17565.00	28250	20231108	-38.27	16410	20241018	6.28	27700	-37.04	20240112	16410	6.28	20241018	28250	-38.27	20231108	16410	6.28	20241018	1.17	N	293490	100	82 억	9523579	N	N	1419	N	N
66	20241021	151125	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17390	970	2	5.91	6507224150	377816	200.61	16480	17570	16480	21300	11500	16420	17223.26	11.52	0	223390	16906	16662	16536	16292	16166	16600	16230	83	4880	100	12470	10	1	82667326	14376	-6.27	0.99	12	0.46	-2774.00	17565.00	28250	20231108	-38.44	16410	20241018	5.97	27700	-37.22	20240112	16410	5.97	20241018	28250	-38.44	20231108	16410	5.97	20241018	1.17	N	293490	100	82 억	9523579	N	N	2340	N	N
67	20241021	141128	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17400	980	2	5.97	6061777360	352214	187.01	16480	17570	16480	21300	11500	16420	17210.50	11.52	0	212521	16906	16662	16536	16292	16166	16600	16230	83	4880	100	12470	10	1	82667326	14384	-6.27	0.99	12	0.43	-2774.00	17565.00	28250	20231108	-38.41	16410	20241018	6.03	27700	-37.18	20240112	16410	6.03	20241018	28250	-38.41	20231108	16410	6.03	20241018	1.17	N	293490	100	82 억	9523579	N	N	2340	N	N
68	20241021	131124	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17520	1100	2	6.70	5580275400	324661	172.38	16480	17570	16480	21300	11500	16420	17188.01	11.52	0	198722	16906	16662	16536	16292	16166	16600	16230	83	4880	100	12470	10	1	82667326	14483	-6.32	1.00	12	0.39	-2774.00	17565.00	28250	20231108	-37.98	16410	20241018	6.76	27700	-36.75	20240112	16410	6.76	20241018	28250	-37.98	20231108	16410	6.76	20241018	1.17	N	293490	100	82 억	9523579	N	N	2340	N	N
69	20241021	121124	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17520	1100	2	6.70	4942710810	288272	153.06	16480	17530	16480	21300	11500	16420	17146.00	11.52	0	174190	16906	16662	16536	16292	16166	16600	16230	83	4880	100	12470	10	1	82667326	14483	-6.32	1.00	12	0.35	-2774.00	17565.00	28250	20231108	-37.98	16410	20241018	6.76	27700	-36.75	20240112	16410	6.76	20241018	28250	-37.98	20231108	16410	6.76	20241018	1.17	N	293490	100	82 억	9523579	N	N	2340	N	N
70	20241021	111118	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17220	800	2	4.87	3146429280	185109	98.29	16480	17290	16480	21300	11500	16420	16997.71	11.52	0	105698	16906	16662	16536	16292	16166	16600	16230	83	4880	100	12470	10	1	82667326	14235	-6.21	0.98	12	0.22	-2774.00	17565.00	28250	20231108	-39.04	16410	20241018	4.94	27700	-37.83	20240112	16410	4.94	20241018	28250	-39.04	20231108	16410	4.94	20241018	1.17	N	293490	100	82 억	9523579	N	N	2340	N	N
71	20241021	101123	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16850	430	2	2.62	1733736620	102500	54.42	16480	17130	16480	21300	11500	16420	16914.50	11.52	0	51808	16906	16662	16536	16292	16166	16600	16230	83	4880	100	12470	10	1	82667326	13929	-6.07	0.96	12	0.12	-2774.00	17565.00	28250	20231108	-40.35	16410	20241018	2.68	27700	-39.17	20240112	16410	2.68	20241018	28250	-40.35	20231108	16410	2.68	20241018	1.17	N	293490	100	82 억	9523579	N	N	2340	N	N
72	20241021	091120	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16870	450	2	2.74	633138640	37687	20.01	16480	16940	16480	21300	11500	16420	16799.92	11.52	0	21798	16906	16662	16536	16292	16166	16600	16230	83	4880	100	12470	10	1	82667326	13946	-6.08	0.96	12	0.05	-2774.00	17565.00	28250	20231108	-40.28	16410	20241018	2.80	27700	-39.10	20240112	16410	2.80	20241018	28250	-40.28	20231108	16410	2.80	20241018	1.17	N	293490	100	82 억	9523579	N	N	2340	N	N
73	20241018	161119	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	16420	-270	5	-1.62	3099017250	187404	194.11	16700	16780	16410	21650	11690	16690	16536.80	11.58	0	-73645	17070	16880	16780	16590	16490	16830	16540	83	4960	100	12680	10	1	82667326	13574	-5.92	0.93	12	0.23	-2774.00	17565.00	28250	20231108	-41.88	16410	20241018	0.06	27700	-40.72	20240112	16410	0.06	20241018	28250	-41.88	20231108	16410	0.06	20241018	1.16	N	293490	100	82 억	9571611	N	N	2340	N	N
74	20241018	151146	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	16430	-260	5	-1.56	2871565050	173561	179.77	16700	16780	16410	21650	11690	16690	16544.99	11.58	0	-70341	17070	16880	16780	16590	16490	16830	16540	83	4960	100	12680	10	1	82667326	13582	-5.92	0.94	12	0.21	-2774.00	17565.00	28250	20231108	-41.84	16410	20241018	0.12	27700	-40.69	20240112	16410	0.12	20241018	28250	-41.84	20231108	16410	0.12	20241018	1.16	N	293490	100	82 억	9571611	N	N	9	N	N
75	20241018	141148	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	16430	-260	5	-1.56	2500955720	151003	156.41	16700	16780	16410	21650	11690	16690	16562.29	11.58	0	-65046	17070	16880	16780	16590	16490	16830	16540	83	4960	100	12680	10	1	82667326	13582	-5.92	0.94	12	0.18	-2774.00	17565.00	28250	20231108	-41.84	16410	20241018	0.12	27700	-40.69	20240112	16410	0.12	20241018	28250	-41.84	20231108	16410	0.12	20241018	1.16	N	293490	100	82 억	9571611	N	N	9	N	N
76	20241018	131132	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	16420	-270	5	-1.62	2233037340	134701	139.52	16700	16780	16410	21650	11690	16690	16577.73	11.58	0	-59202	17070	16880	16780	16590	16490	16830	16540	83	4960	100	12680	10	1	82667326	13574	-5.92	0.93	12	0.16	-2774.00	17565.00	28250	20231108	-41.88	16410	20241018	0.06	27700	-40.72	20240112	16410	0.06	20241018	28250	-41.88	20231108	16410	0.06	20241018	1.16	N	293490	100	82 억	9571611	N	N	9	N	N
77	20241018	121146	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16550	-140	5	-0.84	1423611710	85591	88.65	16700	16780	16540	21650	11690	16690	16632.73	11.58	0	-38033	17070	16880	16780	16590	16490	16830	16540	83	4960	100	12680	10	1	82667326	13681	-5.97	0.94	12	0.10	-2774.00	17565.00	28250	20231108	-41.42	16420	20240909	0.79	27700	-40.25	20240112	16420	0.79	20240909	28250	-41.42	20231108	16420	0.79	20240909	1.16	N	293490	100	82 억	9571611	N	N	9	N	N
78	20241018	111141	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16600	-90	5	-0.54	992380280	59587	61.72	16700	16780	16590	21650	11690	16690	16654.31	11.58	0	-20794	17070	16880	16780	16590	16490	16830	16540	83	4960	100	12680	10	1	82667326	13723	-5.98	0.95	12	0.07	-2774.00	17565.00	28250	20231108	-41.24	16420	20240909	1.10	27700	-40.07	20240112	16420	1.10	20240909	28250	-41.24	20231108	16420	1.10	20240909	1.16	N	293490	100	82 억	9571611	N	N	9	N	N
79	20241018	101126	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16690	0	3	0.00	604532140	36264	37.56	16700	16780	16590	21650	11690	16690	16670.31	11.58	0	-7608	17070	16880	16780	16590	16490	16830	16540	83	4960	100	12680	10	1	82667326	13797	-6.02	0.95	12	0.04	-2774.00	17565.00	28250	20231108	-40.92	16420	20240909	1.64	27700	-39.75	20240112	16420	1.64	20240909	28250	-40.92	20231108	16420	1.64	20240909	1.16	N	293490	100	82 억	9571611	N	N	9	N	N
80	20241018	091125	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16700	10	2	0.06	98677700	5902	6.11	16700	16780	16690	21650	11690	16690	16719.37	11.58	0	-1714	17070	16880	16780	16590	16490	16830	16540	83	4960	100	12680	10	1	82667326	13805	-6.02	0.95	12	0.01	-2774.00	17565.00	28250	20231108	-40.88	16420	20240909	1.71	27700	-39.71	20240112	16420	1.71	20240909	28250	-40.88	20231108	16420	1.71	20240909	1.16	N	293490	100	82 억	9571611	N	N	9	N	N
81	20241017	161123	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16690	-160	5	-0.95	1601101850	95577	77.08	16900	16970	16680	21900	11800	16850	16751.83	11.62	0	-38313	17196	17022	16926	16752	16656	16975	16705	83	5050	100	12800	10	1	82667326	13797	-6.02	0.95	12	0.12	-2774.00	17565.00	28250	20231108	-40.92	16420	20240909	1.64	27700	-39.75	20240112	16420	1.64	20240909	28250	-40.92	20231108	16420	1.64	20240909	1.16	N	293490	100	82 억	9606990	N	N	9	N	N
82	20241017	151126	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16690	-160	5	-0.95	1506267490	89895	72.50	16900	16970	16680	21900	11800	16850	16755.62	11.62	0	-35482	17196	17022	16926	16752	16656	16975	16705	83	5050	100	12800	10	1	82667326	13797	-6.02	0.95	12	0.11	-2774.00	17565.00	28250	20231108	-40.92	16420	20240909	1.64	27700	-39.75	20240112	16420	1.64	20240909	28250	-40.92	20231108	16420	1.64	20240909	1.16	N	293490	100	82 억	9606990	N	N	9	N	N
83	20241017	141130	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16740	-110	5	-0.65	1097963680	65458	52.79	16900	16970	16710	21900	11800	16850	16773.30	11.62	0	-27244	17196	17022	16926	16752	16656	16975	16705	83	5050	100	12800	10	1	82667326	13839	-6.03	0.95	12	0.08	-2774.00	17565.00	28250	20231108	-40.74	16420	20240909	1.95	27700	-39.57	20240112	16420	1.95	20240909	28250	-40.74	20231108	16420	1.95	20240909	1.16	N	293490	100	82 억	9606990	N	N	9	N	N
84	20241017	131123	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16720	-130	5	-0.77	994259650	59256	47.79	16900	16970	16720	21900	11800	16850	16778.79	11.62	0	-25635	17196	17022	16926	16752	16656	16975	16705	83	5050	100	12800	10	1	82667326	13822	-6.03	0.95	12	0.07	-2774.00	17565.00	28250	20231108	-40.81	16420	20240909	1.83	27700	-39.64	20240112	16420	1.83	20240909	28250	-40.81	20231108	16420	1.83	20240909	1.16	N	293490	100	82 억	9606990	N	N	9	N	N
85	20241017	121131	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16760	-90	5	-0.53	776308360	46236	37.29	16900	16970	16730	21900	11800	16850	16789.84	11.62	0	-17844	17196	17022	16926	16752	16656	16975	16705	83	5050	100	12800	10	1	82667326	13855	-6.04	0.95	12	0.06	-2774.00	17565.00	28250	20231108	-40.67	16420	20240909	2.07	27700	-39.49	20240112	16420	2.07	20240909	28250	-40.67	20231108	16420	2.07	20240909	1.16	N	293490	100	82 억	9606990	N	N	9	N	N
86	20241017	111128	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16770	-80	5	-0.47	668209880	39784	32.08	16900	16970	16730	21900	11800	16850	16795.64	11.62	0	-16357	17196	17022	16926	16752	16656	16975	16705	83	5050	100	12800	10	1	82667326	13863	-6.05	0.95	12	0.05	-2774.00	17565.00	28250	20231108	-40.64	16420	20240909	2.13	27700	-39.46	20240112	16420	2.13	20240909	28250	-40.64	20231108	16420	2.13	20240909	1.16	N	293490	100	82 억	9606990	N	N	9	N	N
87	20241017	101125	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16770	-80	5	-0.47	433031390	25743	20.76	16900	16970	16750	21900	11800	16850	16821.08	11.62	0	-8829	17196	17022	16926	16752	16656	16975	16705	83	5050	100	12800	10	1	82667326	13863	-6.05	0.95	12	0.03	-2774.00	17565.00	28250	20231108	-40.64	16420	20240909	2.13	27700	-39.46	20240112	16420	2.13	20240909	28250	-40.64	20231108	16420	2.13	20240909	1.16	N	293490	100	82 억	9606990	N	N	9	N	N
88	20241017	091118	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16880	30	2	0.18	115670300	6841	5.52	16900	16970	16850	21900	11800	16850	16910.33	11.62	0	-2052	17196	17022	16926	16752	16656	16975	16705	83	5050	100	12800	10	1	82667326	13954	-6.09	0.96	12	0.01	-2774.00	17565.00	28250	20231108	-40.25	16420	20240909	2.80	27700	-39.06	20240112	16420	2.80	20240909	28250	-40.25	20231108	16420	2.80	20240909	1.16	N	293490	100	82 억	9606990	N	N	9	N	N
89	20241016	161113	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16850	-370	5	-2.15	2088543450	123480	80.62	16940	17100	16830	22350	12060	17220	16914.07	11.66	0	-38450	17620	17420	17050	16850	16480	17520	16950	83	5130	100	13080	10	1	82667326	13929	-6.07	0.96	12	0.15	-2774.00	17565.00	28250	20231108	-40.35	16420	20240909	2.62	27700	-39.17	20240112	16420	2.62	20240909	28250	-40.35	20231108	16420	2.62	20240909	1.14	N	293490	100	82 억	9637323	N	N	9	N	N
90	20241016	151119	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16860	-360	5	-2.09	1881514050	111195	72.60	16940	17100	16830	22350	12060	17220	16920.85	11.66	0	-32238	17620	17420	17050	16850	16480	17520	16950	83	5130	100	13080	10	1	82667326	13938	-6.08	0.96	12	0.13	-2774.00	17565.00	28250	20231108	-40.32	16420	20240909	2.68	27700	-39.13	20240112	16420	2.68	20240909	28250	-40.32	20231108	16420	2.68	20240909	1.14	N	293490	100	82 억	9637323	N	N	301	N	N
91	20241016	141121	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16890	-330	5	-1.92	1621042530	95767	62.53	16940	17100	16830	22350	12060	17220	16926.94	11.66	0	-30275	17620	17420	17050	16850	16480	17520	16950	83	5130	100	13080	10	1	82667326	13963	-6.09	0.96	12	0.12	-2774.00	17565.00	28250	20231108	-40.21	16420	20240909	2.86	27700	-39.03	20240112	16420	2.86	20240909	28250	-40.21	20231108	16420	2.86	20240909	1.14	N	293490	100	82 억	9637323	N	N	301	N	N
92	20241016	131115	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16870	-350	5	-2.03	1428204090	84348	55.07	16940	17100	16830	22350	12060	17220	16932.28	11.66	0	-29931	17620	17420	17050	16850	16480	17520	16950	83	5130	100	13080	10	1	82667326	13946	-6.08	0.96	12	0.10	-2774.00	17565.00	28250	20231108	-40.28	16420	20240909	2.74	27700	-39.10	20240112	16420	2.74	20240909	28250	-40.28	20231108	16420	2.74	20240909	1.14	N	293490	100	82 억	9637323	N	N	301	N	N
93	20241016	121115	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16900	-320	5	-1.86	1126308090	66449	43.39	16940	17100	16880	22350	12060	17220	16949.96	11.66	0	-18374	17620	17420	17050	16850	16480	17520	16950	83	5130	100	13080	10	1	82667326	13971	-6.09	0.96	12	0.08	-2774.00	17565.00	28250	20231108	-40.18	16420	20240909	2.92	27700	-38.99	20240112	16420	2.92	20240909	28250	-40.18	20231108	16420	2.92	20240909	1.14	N	293490	100	82 억	9637323	N	N	301	N	N
94	20241016	111114	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16910	-310	5	-1.80	928143770	54726	35.73	16940	17100	16900	22350	12060	17220	16959.83	11.66	0	-13327	17620	17420	17050	16850	16480	17520	16950	83	5130	100	13080	10	1	82667326	13979	-6.10	0.96	12	0.07	-2774.00	17565.00	28250	20231108	-40.14	16420	20240909	2.98	27700	-38.95	20240112	16420	2.98	20240909	28250	-40.14	20231108	16420	2.98	20240909	1.14	N	293490	100	82 억	9637323	N	N	301	N	N
95	20241016	101113	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16980	-240	5	-1.39	626336430	36900	24.09	16940	17100	16900	22350	12060	17220	16973.89	11.66	0	-8727	17620	17420	17050	16850	16480	17520	16950	83	5130	100	13080	10	1	82667326	14037	-6.12	0.97	12	0.04	-2774.00	17565.00	28250	20231108	-39.89	16420	20240909	3.41	27700	-38.70	20240112	16420	3.41	20240909	28250	-39.89	20231108	16420	3.41	20240909	1.14	N	293490	100	82 억	9637323	N	N	301	N	N
96	20241016	091117	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17030	-190	5	-1.10	237467670	13992	9.14	16940	17100	16900	22350	12060	17220	16971.67	11.66	0	-113	17620	17420	17050	16850	16480	17520	16950	83	5130	100	13080	10	1	82667326	14078	-6.14	0.97	12	0.02	-2774.00	17565.00	28250	20231108	-39.72	16420	20240909	3.71	27700	-38.52	20240112	16420	3.71	20240909	28250	-39.72	20231108	16420	3.71	20240909	1.14	N	293490	100	82 억	9637323	N	N	301	N	N
97	20241015	161108	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17220	480	2	2.87	2585548490	152444	89.15	16790	17250	16680	21750	11720	16740	16959.71	11.63	0	19128	17266	17002	16816	16552	16366	16910	16460	83	5010	100	12720	10	1	82667326	14235	-6.21	0.98	12	0.18	-2774.00	17565.00	28250	20231108	-39.04	16420	20240909	4.87	27700	-37.83	20240112	16420	4.87	20240909	28250	-39.04	20231108	16420	4.87	20240909	1.12	N	293490	100	82 억	9616984	N	N	301	N	N
98	20241015	151117	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17210	470	2	2.81	2334418900	137858	80.62	16790	17250	16680	21750	11720	16740	16933.50	11.63	0	18193	17266	17002	16816	16552	16366	16910	16460	83	5010	100	12720	10	1	82667326	14227	-6.20	0.98	12	0.17	-2774.00	17565.00	28250	20231108	-39.08	16420	20240909	4.81	27700	-37.87	20240112	16420	4.81	20240909	28250	-39.08	20231108	16420	4.81	20240909	1.12	N	293490	100	82 억	9616984	N	N	23	N	N
99	20241015	141118	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16900	160	2	0.96	1333914670	79293	46.37	16790	17000	16680	21750	11720	16740	16822.60	11.63	0	-7167	17266	17002	16816	16552	16366	16910	16460	83	5010	100	12720	10	1	82667326	13971	-6.09	0.96	12	0.10	-2774.00	17565.00	28250	20231108	-40.18	16420	20240909	2.92	27700	-38.99	20240112	16420	2.92	20240909	28250	-40.18	20231108	16420	2.92	20240909	1.12	N	293490	100	82 억	9616984	N	N	23	N	N
100	20241015	131115	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16780	40	2	0.24	1174491100	69823	40.83	16790	17000	16680	21750	11720	16740	16820.98	11.63	0	-11955	17266	17002	16816	16552	16366	16910	16460	83	5010	100	12720	10	1	82667326	13872	-6.05	0.96	12	0.08	-2774.00	17565.00	28250	20231108	-40.60	16420	20240909	2.19	27700	-39.42	20240112	16420	2.19	20240909	28250	-40.60	20231108	16420	2.19	20240909	1.12	N	293490	100	82 억	9616984	N	N	23	N	N
101	20241015	121117	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16780	40	2	0.24	1109431850	65947	38.57	16790	17000	16680	21750	11720	16740	16823.08	11.63	0	-11657	17266	17002	16816	16552	16366	16910	16460	83	5010	100	12720	10	1	82667326	13872	-6.05	0.96	12	0.08	-2774.00	17565.00	28250	20231108	-40.60	16420	20240909	2.19	27700	-39.42	20240112	16420	2.19	20240909	28250	-40.60	20231108	16420	2.19	20240909	1.12	N	293490	100	82 억	9616984	N	N	23	N	N
102	20241015	111121	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16770	30	2	0.18	1024654410	60892	35.61	16790	17000	16680	21750	11720	16740	16827.41	11.63	0	-10636	17266	17002	16816	16552	16366	16910	16460	83	5010	100	12720	10	1	82667326	13863	-6.05	0.95	12	0.07	-2774.00	17565.00	28250	20231108	-40.64	16420	20240909	2.13	27700	-39.46	20240112	16420	2.13	20240909	28250	-40.64	20231108	16420	2.13	20240909	1.12	N	293490	100	82 억	9616984	N	N	23	N	N
103	20241015	101119	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16770	30	2	0.18	717968680	42564	24.89	16790	17000	16740	21750	11720	16740	16867.98	11.63	0	-4522	17266	17002	16816	16552	16366	16910	16460	83	5010	100	12720	10	1	82667326	13863	-6.05	0.95	12	0.05	-2774.00	17565.00	28250	20231108	-40.64	16420	20240909	2.13	27700	-39.46	20240112	16420	2.13	20240909	28250	-40.64	20231108	16420	2.13	20240909	1.12	N	293490	100	82 억	9616984	N	N	23	N	N
104	20241015	091113	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16910	170	2	1.02	234098300	13848	8.10	16790	17000	16790	21750	11720	16740	16904.85	11.63	0	3656	17266	17002	16816	16552	16366	16910	16460	83	5010	100	12720	10	1	82667326	13979	-6.10	0.96	12	0.02	-2774.00	17565.00	28250	20231108	-40.14	16420	20240909	2.98	27700	-38.95	20240112	16420	2.98	20240909	28250	-40.14	20231108	16420	2.98	20240909	1.12	N	293490	100	82 억	9616984	N	N	23	N	N
105	20241014	161047	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16740	-220	5	-1.30	2854289470	170401	70.86	16960	17080	16630	22000	11880	16960	16750.43	11.68	0	-52650	18026	17492	17216	16682	16406	17355	16545	83	5040	100	12880	10	1	82667326	13839	-6.03	0.95	12	0.21	-2774.00	17565.00	28250	20231108	-40.74	16420	20240909	1.95	27700	-39.57	20240112	16420	1.95	20240909	28250	-40.74	20231108	16420	1.95	20240909	1.11	N	293490	100	82 억	9657959	N	N	23	N	N
106	20241014	151101	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16730	-230	5	-1.36	2745232550	163884	68.15	16960	17080	16630	22000	11880	16960	16751.07	11.68	0	-52187	18026	17492	17216	16682	16406	17355	16545	83	5040	100	12880	10	1	82667326	13830	-6.03	0.95	12	0.20	-2774.00	17565.00	28250	20231108	-40.78	16420	20240909	1.89	27700	-39.60	20240112	16420	1.89	20240909	28250	-40.78	20231108	16420	1.89	20240909	1.11	N	293490	100	82 억	9657959	N	N	142	N	N
107	20241014	141100	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16750	-210	5	-1.24	2423219340	144657	60.16	16960	17080	16630	22000	11880	16960	16751.48	11.68	0	-57009	18026	17492	17216	16682	16406	17355	16545	83	5040	100	12880	10	1	82667326	13847	-6.04	0.95	12	0.17	-2774.00	17565.00	28250	20231108	-40.71	16420	20240909	2.01	27700	-39.53	20240112	16420	2.01	20240909	28250	-40.71	20231108	16420	2.01	20240909	1.11	N	293490	100	82 억	9657959	N	N	142	N	N
108	20241014	131058	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16700	-260	5	-1.53	2180489310	130141	54.12	16960	17080	16630	22000	11880	16960	16754.82	11.68	0	-61151	18026	17492	17216	16682	16406	17355	16545	83	5040	100	12880	10	1	82667326	13805	-6.02	0.95	12	0.16	-2774.00	17565.00	28250	20231108	-40.88	16420	20240909	1.71	27700	-39.71	20240112	16420	1.71	20240909	28250	-40.88	20231108	16420	1.71	20240909	1.11	N	293490	100	82 억	9657959	N	N	142	N	N
109	20241014	121051	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16660	-300	5	-1.77	1948329750	116241	48.34	16960	17080	16630	22000	11880	16960	16761.12	11.68	0	-58665	18026	17492	17216	16682	16406	17355	16545	83	5040	100	12880	10	1	82667326	13772	-6.01	0.95	12	0.14	-2774.00	17565.00	28250	20231108	-41.03	16420	20240909	1.46	27700	-39.86	20240112	16420	1.46	20240909	28250	-41.03	20231108	16420	1.46	20240909	1.11	N	293490	100	82 억	9657959	N	N	142	N	N
110	20241014	111049	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16650	-310	5	-1.83	1738783090	103670	43.11	16960	17080	16630	22000	11880	16960	16772.29	11.68	0	-54116	18026	17492	17216	16682	16406	17355	16545	83	5040	100	12880	10	1	82667326	13764	-6.00	0.95	12	0.13	-2774.00	17565.00	28250	20231108	-41.06	16420	20240909	1.40	27700	-39.89	20240112	16420	1.40	20240909	28250	-41.06	20231108	16420	1.40	20240909	1.11	N	293490	100	82 억	9657959	N	N	142	N	N
111	20241014	101052	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16850	-110	5	-0.65	809317320	48051	19.98	16960	17080	16770	22000	11880	16960	16842.88	11.68	0	-14773	18026	17492	17216	16682	16406	17355	16545	83	5040	100	12880	10	1	82667326	13929	-6.07	0.96	12	0.06	-2774.00	17565.00	28250	20231108	-40.35	16420	20240909	2.62	27700	-39.17	20240112	16420	2.62	20240909	28250	-40.35	20231108	16420	2.62	20240909	1.11	N	293490	100	82 억	9657959	N	N	142	N	N
112	20241014	091054	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16860	-100	5	-0.59	150057070	8858	3.68	16960	17080	16850	22000	11880	16960	16940.29	11.68	0	-5734	18026	17492	17216	16682	16406	17355	16545	83	5040	100	12880	10	1	82667326	13938	-6.08	0.96	12	0.01	-2774.00	17565.00	28250	20231108	-40.32	16420	20240909	2.68	27700	-39.13	20240112	16420	2.68	20240909	28250	-40.32	20231108	16420	2.68	20240909	1.11	N	293490	100	82 억	9657959	N	N	142	N	N
113	20241011	161034	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16960	-540	5	-3.09	4113397210	239797	75.21	17670	17750	16940	22750	12250	17500	17153.85	11.79	0	-94432	18073	17786	17633	17346	17193	17710	17270	83	5250	100	13300	10	1	82667326	14020	-6.11	0.97	12	0.29	-2774.00	17565.00	28250	20231108	-39.96	16420	20240909	3.29	27700	-38.77	20240112	16420	3.29	20240909	28250	-39.96	20231108	16420	3.29	20240909	1.12	N	293490	100	82 억	9747189	N	N	142	N	N
114	20241011	151048	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16940	-560	5	-3.20	3661982560	213179	66.86	17670	17750	16940	22750	12250	17500	17177.97	11.79	0	-85549	18073	17786	17633	17346	17193	17710	17270	83	5250	100	13300	10	1	82667326	14004	-6.11	0.96	12	0.26	-2774.00	17565.00	28250	20231108	-40.04	16420	20240909	3.17	27700	-38.84	20240112	16420	3.17	20240909	28250	-40.04	20231108	16420	3.17	20240909	1.12	N	293490	100	82 억	9747189	N	N	254	N	N
115	20241011	141051	57	100.00	KSQ150		출판.매체	N	N	N	N		N	16990	-510	5	-2.91	3053714070	177336	55.62	17670	17750	16980	22750	12250	17500	17219.93	11.79	0	-68965	18073	17786	17633	17346	17193	17710	17270	83	5250	100	13300	10	1	82667326	14045	-6.12	0.97	12	0.21	-2774.00	17565.00	28250	20231108	-39.86	16420	20240909	3.47	27700	-38.66	20240112	16420	3.47	20240909	28250	-39.86	20231108	16420	3.47	20240909	1.12	N	293490	100	82 억	9747189	N	N	254	N	N
116	20241011	131052	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17080	-420	5	-2.40	2301161830	133128	41.75	17670	17750	17060	22750	12250	17500	17285.33	11.79	0	-42990	18073	17786	17633	17346	17193	17710	17270	83	5250	100	13300	10	1	82667326	14120	-6.16	0.97	12	0.16	-2774.00	17565.00	28250	20231108	-39.54	16420	20240909	4.02	27700	-38.34	20240112	16420	4.02	20240909	28250	-39.54	20231108	16420	4.02	20240909	1.12	N	293490	100	82 억	9747189	N	N	254	N	N
117	20241011	121044	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17240	-260	5	-1.49	1537868890	88544	27.77	17670	17750	17200	22750	12250	17500	17368.41	11.79	0	-21341	18073	17786	17633	17346	17193	17710	17270	83	5250	100	13300	10	1	82667326	14252	-6.21	0.98	12	0.11	-2774.00	17565.00	28250	20231108	-38.97	16420	20240909	4.99	27700	-37.76	20240112	16420	4.99	20240909	28250	-38.97	20231108	16420	4.99	20240909	1.12	N	293490	100	82 억	9747189	N	N	254	N	N
118	20241011	111046	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17260	-240	5	-1.37	1321312970	75971	23.83	17670	17750	17200	22750	12250	17500	17392.33	11.79	0	-15694	18073	17786	17633	17346	17193	17710	17270	83	5250	100	13300	10	1	82667326	14268	-6.22	0.98	12	0.09	-2774.00	17565.00	28250	20231108	-38.90	16420	20240909	5.12	27700	-37.69	20240112	16420	5.12	20240909	28250	-38.90	20231108	16420	5.12	20240909	1.12	N	293490	100	82 억	9747189	N	N	254	N	N
119	20241011	101055	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17390	-110	5	-0.63	838690020	48040	15.07	17670	17750	17280	22750	12250	17500	17458.16	11.79	0	-8905	18073	17786	17633	17346	17193	17710	17270	83	5250	100	13300	10	1	82667326	14376	-6.27	0.99	12	0.06	-2774.00	17565.00	28250	20231108	-38.44	16420	20240909	5.91	27700	-37.22	20240112	16420	5.91	20240909	28250	-38.44	20231108	16420	5.91	20240909	1.12	N	293490	100	82 억	9747189	N	N	254	N	N
120	20241011	091050	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17580	80	2	0.46	200485310	11360	3.56	17670	17750	17530	22750	12250	17500	17648.35	11.79	0	4407	18073	17786	17633	17346	17193	17710	17270	83	5250	100	13300	10	1	82667326	14533	-6.34	1.00	12	0.01	-2774.00	17565.00	28250	20231108	-37.77	16420	20240909	7.06	27700	-36.53	20240112	16420	7.06	20240909	28250	-37.77	20231108	16420	7.06	20240909	1.12	N	293490	100	82 억	9747189	N	N	254	N	N
121	20241010	161113	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17500	-300	5	-1.69	5594506380	318725	286.51	17810	17920	17480	23100	12460	17800	17552.78	11.82	0	-28411	18206	18002	17856	17652	17506	18105	17755	83	5300	100	13520	10	1	82667326	14467	-6.31	1.00	12	0.39	-2774.00	17565.00	28250	20231108	-38.05	16420	20240909	6.58	27700	-36.82	20240112	16420	6.58	20240909	28250	-38.05	20231108	16420	6.58	20240909	1.12	N	293490	100	82 억	9771497	N	N	254	N	N
122	20241010	151131	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17550	-250	5	-1.40	2617241460	148699	133.67	17810	17920	17480	23100	12460	17800	17600.94	11.82	0	-46258	18206	18002	17856	17652	17506	18105	17755	83	5300	100	13520	10	1	82667326	14508	-6.33	1.00	12	0.18	-2774.00	17565.00	28250	20231108	-37.88	16420	20240909	6.88	27700	-36.64	20240112	16420	6.88	20240909	28250	-37.88	20231108	16420	6.88	20240909	1.12	N	293490	100	82 억	9771497	N	N	274	N	N
123	20241010	141124	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17600	-200	5	-1.12	2332139060	132445	119.06	17810	17920	17480	23100	12460	17800	17608.36	11.82	0	-47329	18206	18002	17856	17652	17506	18105	17755	83	5300	100	13520	10	1	82667326	14549	-6.34	1.00	12	0.16	-2774.00	17565.00	28250	20231108	-37.70	16420	20240909	7.19	27700	-36.46	20240112	16420	7.19	20240909	28250	-37.70	20231108	16420	7.19	20240909	1.12	N	293490	100	82 억	9771497	N	N	274	N	N
124	20241010	131121	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17530	-270	5	-1.52	2184487120	124039	111.50	17810	17920	17480	23100	12460	17800	17611.29	11.82	0	-48087	18206	18002	17856	17652	17506	18105	17755	83	5300	100	13520	10	1	82667326	14492	-6.32	1.00	12	0.15	-2774.00	17565.00	28250	20231108	-37.95	16420	20240909	6.76	27700	-36.71	20240112	16420	6.76	20240909	28250	-37.95	20231108	16420	6.76	20240909	1.12	N	293490	100	82 억	9771497	N	N	274	N	N
125	20241010	121121	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17550	-250	5	-1.40	1898293120	107710	96.82	17810	17920	17480	23100	12460	17800	17624.11	11.82	0	-43306	18206	18002	17856	17652	17506	18105	17755	83	5300	100	13520	10	1	82667326	14508	-6.33	1.00	12	0.13	-2774.00	17565.00	28250	20231108	-37.88	16420	20240909	6.88	27700	-36.64	20240112	16420	6.88	20240909	28250	-37.88	20231108	16420	6.88	20240909	1.12	N	293490	100	82 억	9771497	N	N	274	N	N
126	20241010	111119	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17640	-160	5	-0.90	1714193210	97253	87.42	17810	17920	17480	23100	12460	17800	17626.12	11.82	0	-41828	18206	18002	17856	17652	17506	18105	17755	83	5300	100	13520	10	1	82667326	14583	-6.36	1.00	12	0.12	-2774.00	17565.00	28250	20231108	-37.56	16420	20240909	7.43	27700	-36.32	20240112	16420	7.43	20240909	28250	-37.56	20231108	16420	7.43	20240909	1.12	N	293490	100	82 억	9771497	N	N	274	N	N
127	20241010	101119	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17600	-200	5	-1.12	1091143770	61731	55.49	17810	17920	17570	23100	12460	17800	17675.78	11.82	0	-25701	18206	18002	17856	17652	17506	18105	17755	83	5300	100	13520	10	1	82667326	14549	-6.34	1.00	12	0.07	-2774.00	17565.00	28250	20231108	-37.70	16420	20240909	7.19	27700	-36.46	20240112	16420	7.19	20240909	28250	-37.70	20231108	16420	7.19	20240909	1.12	N	293490	100	82 억	9771497	N	N	274	N	N
128	20241010	091122	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17730	-70	5	-0.39	266168380	15002	13.49	17810	17920	17690	23100	12460	17800	17742.19	11.82	0	-5881	18206	18002	17856	17652	17506	18105	17755	83	5300	100	13520	10	1	82667326	14657	-6.39	1.01	12	0.02	-2774.00	17565.00	28250	20231108	-37.24	16420	20240909	7.98	27700	-35.99	20240112	16420	7.98	20240909	28250	-37.24	20231108	16420	7.98	20240909	1.12	N	293490	100	82 억	9771497	N	N	274	N	N
129	20241008	161110	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17800	-190	5	-1.06	1983183020	110958	101.57	17710	18060	17710	23350	12600	17990	17873.54	11.82	0	7823	18490	18240	18060	17810	17630	18150	17720	83	5360	100	13670	10	1	82667326	14715	-6.42	1.01	12	0.13	-2774.00	17565.00	28250	20231108	-36.99	16420	20240909	8.40	27700	-35.74	20240112	16420	8.40	20240909	28250	-36.99	20231108	16420	8.40	20240909	1.16	N	293490	100	82 억	9769930	N	N	274	N	N
130	20241008	151121	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17880	-110	5	-0.61	1692475020	94639	86.63	17710	18060	17710	23350	12600	17990	17883.39	11.82	0	13022	18490	18240	18060	17810	17630	18150	17720	83	5360	100	13670	10	1	82667326	14781	-6.45	1.02	12	0.11	-2774.00	17565.00	28250	20231108	-36.71	16420	20240909	8.89	27700	-35.45	20240112	16420	8.89	20240909	28250	-36.71	20231108	16420	8.89	20240909	1.16	N	293490	100	82 억	9769930	N	N	1241	N	N
131	20241008	141115	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17890	-100	5	-0.56	1480545010	82806	75.80	17710	18060	17710	23350	12600	17990	17879.58	11.82	0	11570	18490	18240	18060	17810	17630	18150	17720	83	5360	100	13670	10	1	82667326	14789	-6.45	1.02	12	0.10	-2774.00	17565.00	28250	20231108	-36.67	16420	20240909	8.95	27700	-35.42	20240112	16420	8.95	20240909	28250	-36.67	20231108	16420	8.95	20240909	1.16	N	293490	100	82 억	9769930	N	N	1241	N	N
132	20241008	131114	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17920	-70	5	-0.39	1357406330	75927	69.51	17710	18060	17710	23350	12600	17990	17877.66	11.82	0	12847	18490	18240	18060	17810	17630	18150	17720	83	5360	100	13670	10	1	82667326	14814	-6.46	1.02	12	0.09	-2774.00	17565.00	28250	20231108	-36.57	16420	20240909	9.14	27700	-35.31	20240112	16420	9.14	20240909	28250	-36.57	20231108	16420	9.14	20240909	1.16	N	293490	100	82 억	9769930	N	N	1241	N	N
133	20241008	121115	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17900	-90	5	-0.50	1103755800	61776	56.55	17710	18060	17710	23350	12600	17990	17866.91	11.82	0	11502	18490	18240	18060	17810	17630	18150	17720	83	5360	100	13670	10	1	82667326	14797	-6.45	1.02	12	0.07	-2774.00	17565.00	28250	20231108	-36.64	16420	20240909	9.01	27700	-35.38	20240112	16420	9.01	20240909	28250	-36.64	20231108	16420	9.01	20240909	1.16	N	293490	100	82 억	9769930	N	N	1241	N	N
134	20241008	111114	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17900	-90	5	-0.50	929221290	52012	47.61	17710	18060	17710	23350	12600	17990	17865.33	11.82	0	8990	18490	18240	18060	17810	17630	18150	17720	83	5360	100	13670	10	1	82667326	14797	-6.45	1.02	12	0.06	-2774.00	17565.00	28250	20231108	-36.64	16420	20240909	9.01	27700	-35.38	20240112	16420	9.01	20240909	28250	-36.64	20231108	16420	9.01	20240909	1.16	N	293490	100	82 억	9769930	N	N	1241	N	N
135	20241008	101115	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17880	-110	5	-0.61	520245400	29066	26.61	17710	18060	17710	23350	12600	17990	17898.51	11.82	0	1756	18490	18240	18060	17810	17630	18150	17720	83	5360	100	13670	10	1	82667326	14781	-6.45	1.02	12	0.04	-2774.00	17565.00	28250	20231108	-36.71	16420	20240909	8.89	27700	-35.45	20240112	16420	8.89	20240909	28250	-36.71	20231108	16420	8.89	20240909	1.16	N	293490	100	82 억	9769930	N	N	1241	N	N
136	20241008	091116	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17960	-30	5	-0.17	172404140	9680	8.86	17710	17970	17710	23350	12600	17990	17808.85	11.82	0	1008	18490	18240	18060	17810	17630	18150	17720	83	5360	100	13670	10	1	82667326	14847	-6.47	1.02	12	0.01	-2774.00	17565.00	28250	20231108	-36.42	16420	20240909	9.38	27700	-35.16	20240112	16420	9.38	20240909	28250	-36.42	20231108	16420	9.38	20240909	1.16	N	293490	100	82 억	9769930	N	N	1241	N	N
137	20241007	161130	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17990	-220	5	-1.21	1966755800	108580	39.81	18210	18310	17880	23650	12750	18210	18113.44	11.84	0	-25200	18796	18502	17976	17682	17156	18650	17830	83	5440	100	13830	10	1	82666992	14872	-6.49	1.02	12	0.13	-2774.00	17565.00	28250	20231108	-36.32	16420	20240909	9.56	27700	-35.05	20240112	16420	9.56	20240909	28250	-36.32	20231108	16420	9.56	20240909	1.19	N	293490	100	82 억	9787250	N	N	1241	N	N
138	20241007	151043	57	100.00	KSQ150		출판.매체	N	N	N	N		N	18040	-170	5	-0.93	1765816450	97418	35.71	18210	18310	17880	23650	12750	18210	18126.18	11.84	0	-20760	18796	18502	17976	17682	17156	18650	17830	83	5440	100	13830	10	1	82666992	14913	-6.50	1.03	12	0.12	-2774.00	17565.00	28250	20231108	-36.14	16420	20240909	9.87	27700	-34.87	20240112	16420	9.87	20240909	28250	-36.14	20231108	16420	9.87	20240909	1.19	N	293490	100	82 억	9787250	N	N	1062	N	N
139	20241007	141103	57	100.00	KSQ150		출판.매체	N	N	N	N		N	18110	-100	5	-0.55	1552598470	85620	31.39	18210	18310	17880	23650	12750	18210	18133.60	11.84	0	-14768	18796	18502	17976	17682	17156	18650	17830	83	5440	100	13830	10	1	82666992	14971	-6.53	1.03	12	0.10	-2774.00	17565.00	28250	20231108	-35.89	16420	20240909	10.29	27700	-34.62	20240112	16420	10.29	20240909	28250	-35.89	20231108	16420	10.29	20240909	1.19	N	293490	100	82 억	9787250	N	N	1062	N	N
140	20241007	131039	57	100.00	KSQ150		출판.매체	N	N	N	N		N	18200	-10	5	-0.05	1312344590	72365	26.53	18210	18310	17880	23650	12750	18210	18135.07	11.84	0	-8493	18796	18502	17976	17682	17156	18650	17830	83	5440	100	13830	10	1	82666992	15045	-6.56	1.04	12	0.09	-2774.00	17565.00	28250	20231108	-35.58	16420	20240909	10.84	27700	-34.30	20240112	16420	10.84	20240909	28250	-35.58	20231108	16420	10.84	20240909	1.19	N	293490	100	82 억	9787250	N	N	1062	N	N
141	20241007	121105	57	100.00	KSQ150		출판.매체	N	N	N	N		N	18210	0	3	0.00	1230340470	67856	24.88	18210	18310	17880	23650	12750	18210	18131.64	11.84	0	-6993	18796	18502	17976	17682	17156	18650	17830	83	5440	100	13830	10	1	82666992	15054	-6.56	1.04	12	0.08	-2774.00	17565.00	28250	20231108	-35.54	16420	20240909	10.90	27700	-34.26	20240112	16420	10.90	20240909	28250	-35.54	20231108	16420	10.90	20240909	1.19	N	293490	100	82 억	9787250	N	N	1062	N	N
142	20241007	111023	57	100.00	KSQ150		출판.매체	N	N	N	N		N	18160	-50	5	-0.27	1066791690	58875	21.58	18210	18310	17880	23650	12750	18210	18119.60	11.84	0	-7890	18796	18502	17976	17682	17156	18650	17830	83	5440	100	13830	10	1	82666992	15012	-6.55	1.03	12	0.07	-2774.00	17565.00	28250	20231108	-35.72	16420	20240909	10.60	27700	-34.44	20240112	16420	10.60	20240909	28250	-35.72	20231108	16420	10.60	20240909	1.19	N	293490	100	82 억	9787250	N	N	1062	N	N
143	20241007	101016	57	100.00	KSQ150		출판.매체	N	N	N	N		N	18210	0	3	0.00	839410640	46366	17.00	18210	18310	17880	23650	12750	18210	18104.01	11.84	0	-7201	18796	18502	17976	17682	17156	18650	17830	83	5440	100	13830	10	1	82666992	15054	-6.56	1.04	12	0.06	-2774.00	17565.00	28250	20231108	-35.54	16420	20240909	10.90	27700	-34.26	20240112	16420	10.90	20240909	28250	-35.54	20231108	16420	10.90	20240909	1.19	N	293490	100	82 억	9787250	N	N	1062	N	N
144	20241007	091057	57	100.00	KSQ150		출판.매체	N	N	N	N		N	17930	-280	5	-1.54	312534030	17352	6.36	18210	18210	17880	23650	12750	18210	18011.41	11.84	0	-8829	18796	18502	17976	17682	17156	18650	17830	83	5440	100	13830	10	1	82666992	14822	-6.46	1.02	12	0.02	-2774.00	17565.00	28250	20231108	-36.53	16420	20240909	9.20	27700	-35.27	20240112	16420	9.20	20240909	28250	-36.53	20231108	16420	9.20	20240909	1.19	N	293490	100	82 억	9787250	N	N	1062	N	N
145	20241004	160948	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18210	710	2	4.06	4912752920	271921	233.76	17500	18270	17450	22750	12250	17500	18066.82	11.78	0	66674	17826	17662	17436	17272	17046	17745	17355	83	5250	100	13300	10	1	82666992	15054	-6.56	1.04	12	0.33	-2774.00	17565.00	28250	20231108	-35.54	16420	20240909	10.90	27700	-34.26	20240112	16420	10.90	20240909	28250	-35.54	20231108	16420	10.90	20240909	1.19	N	293490	100	82 억	9735724	N	N	1062	N	N
146	20241004	151003	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18190	690	2	3.94	4679338730	259097	222.74	17500	18270	17450	22750	12250	17500	18060.20	11.78	0	65531	17826	17662	17436	17272	17046	17745	17355	83	5250	100	13300	10	1	82666992	15037	-6.56	1.04	12	0.31	-2774.00	17565.00	28250	20231108	-35.61	16420	20240909	10.78	27700	-34.33	20240112	16420	10.78	20240909	28250	-35.61	20231108	16420	10.78	20240909	1.19	N	293490	100	82 억	9735724	N	N	6	N	N
147	20241004	140945	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18160	660	2	3.77	4304840540	238476	205.01	17500	18270	17450	22750	12250	17500	18051.49	11.78	0	67285	17826	17662	17436	17272	17046	17745	17355	83	5250	100	13300	10	1	82666992	15012	-6.55	1.03	12	0.29	-2774.00	17565.00	28250	20231108	-35.72	16420	20240909	10.60	27700	-34.44	20240112	16420	10.60	20240909	28250	-35.72	20231108	16420	10.60	20240909	1.19	N	293490	100	82 억	9735724	N	N	6	N	N
148	20241004	131001	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18190	690	2	3.94	4132252050	228978	196.84	17500	18270	17450	22750	12250	17500	18046.53	11.78	0	66788	17826	17662	17436	17272	17046	17745	17355	83	5250	100	13300	10	1	82666992	15037	-6.56	1.04	12	0.28	-2774.00	17565.00	28250	20231108	-35.61	16420	20240909	10.78	27700	-34.33	20240112	16420	10.78	20240909	28250	-35.61	20231108	16420	10.78	20240909	1.19	N	293490	100	82 억	9735724	N	N	6	N	N
149	20241004	120958	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18140	640	2	3.66	3669158030	203455	174.90	17500	18270	17450	22750	12250	17500	18034.27	11.78	0	66372	17826	17662	17436	17272	17046	17745	17355	83	5250	100	13300	10	1	82666992	14996	-6.54	1.03	12	0.25	-2774.00	17565.00	28250	20231108	-35.79	16420	20240909	10.48	27700	-34.51	20240112	16420	10.48	20240909	28250	-35.79	20231108	16420	10.48	20240909	1.19	N	293490	100	82 억	9735724	N	N	6	N	N
150	20241004	110950	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18150	650	2	3.71	3262392400	181062	155.65	17500	18270	17450	22750	12250	17500	18018.12	11.78	0	64300	17826	17662	17436	17272	17046	17745	17355	83	5250	100	13300	10	1	82666992	15004	-6.54	1.03	12	0.22	-2774.00	17565.00	28250	20231108	-35.75	16420	20240909	10.54	27700	-34.48	20240112	16420	10.54	20240909	28250	-35.75	20231108	16420	10.54	20240909	1.19	N	293490	100	82 억	9735724	N	N	6	N	N
151	20241004	100954	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18070	570	2	3.26	1544278700	86486	74.35	17500	18080	17450	22750	12250	17500	17855.86	11.78	0	14874	17826	17662	17436	17272	17046	17745	17355	83	5250	100	13300	10	1	82666992	14938	-6.51	1.03	12	0.10	-2774.00	17565.00	28250	20231108	-36.04	16420	20240909	10.05	27700	-34.77	20240112	16420	10.05	20240909	28250	-36.04	20231108	16420	10.05	20240909	1.19	N	293490	100	82 억	9735724	N	N	6	N	N
152	20241004	090956	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17610	110	2	0.63	144618880	8250	7.09	17500	17620	17450	22750	12250	17500	17529.60	11.78	0	-2027	17826	17662	17436	17272	17046	17745	17355	83	5250	100	13300	10	1	82666992	14558	-6.35	1.00	12	0.01	-2774.00	17565.00	28250	20231108	-37.66	16420	20240909	7.25	27700	-36.43	20240112	16420	7.25	20240909	28250	-37.66	20231108	16420	7.25	20240909	1.19	N	293490	100	82 억	9735724	N	N	6	N	N
153	20241002	160947	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17500	0	3	0.00	2000510150	115063	70.94	17270	17600	17210	22750	12250	17500	17386.07	11.78	0	8285	18326	17912	17706	17292	17086	17810	17190	83	5250	100	13300	10	1	82666992	14467	-6.31	1.00	12	0.14	-2774.00	17565.00	28250	20231108	-38.05	16420	20240909	6.58	27700	-36.82	20240112	16420	6.58	20240909	28250	-38.05	20231108	16420	6.58	20240909	1.20	N	293490	100	82 억	9738191	N	N	6	N	N
154	20241002	150957	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17410	-90	5	-0.51	1903100520	109490	67.50	17270	17600	17210	22750	12250	17500	17381.43	11.78	0	6591	18326	17912	17706	17292	17086	17810	17190	83	5250	100	13300	10	1	82666992	14392	-6.28	0.99	12	0.13	-2774.00	17565.00	28250	20231108	-38.37	16420	20240909	6.03	27700	-37.15	20240112	16420	6.03	20240909	28250	-38.37	20231108	16420	6.03	20240909	1.20	N	293490	100	82 억	9738191	N	N	96	N	N
155	20241002	140959	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17520	20	2	0.11	1722730650	99139	61.12	17270	17600	17210	22750	12250	17500	17376.84	11.78	0	6071	18326	17912	17706	17292	17086	17810	17190	83	5250	100	13300	10	1	82666992	14483	-6.32	1.00	12	0.12	-2774.00	17565.00	28250	20231108	-37.98	16420	20240909	6.70	27700	-36.75	20240112	16420	6.70	20240909	28250	-37.98	20231108	16420	6.70	20240909	1.20	N	293490	100	82 억	9738191	N	N	96	N	N
156	20241002	130950	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17560	60	2	0.34	1579949400	90979	56.09	17270	17600	17210	22750	12250	17500	17365.99	11.78	0	6020	18326	17912	17706	17292	17086	17810	17190	83	5250	100	13300	10	1	82666992	14516	-6.33	1.00	12	0.11	-2774.00	17565.00	28250	20231108	-37.84	16420	20240909	6.94	27700	-36.61	20240112	16420	6.94	20240909	28250	-37.84	20231108	16420	6.94	20240909	1.20	N	293490	100	82 억	9738191	N	N	96	N	N
157	20241002	120950	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17420	-80	5	-0.46	1377867420	79461	48.99	17270	17550	17210	22750	12250	17500	17340.04	11.78	0	12	18326	17912	17706	17292	17086	17810	17190	83	5250	100	13300	10	1	82666992	14401	-6.28	0.99	12	0.10	-2774.00	17565.00	28250	20231108	-38.34	16420	20240909	6.09	27700	-37.11	20240112	16420	6.09	20240909	28250	-38.34	20231108	16420	6.09	20240909	1.20	N	293490	100	82 억	9738191	N	N	96	N	N
158	20241002	110938	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17530	30	2	0.17	1236316450	71357	43.99	17270	17550	17210	22750	12250	17500	17325.63	11.78	0	-248	18326	17912	17706	17292	17086	17810	17190	83	5250	100	13300	10	1	82666992	14492	-6.32	1.00	12	0.09	-2774.00	17565.00	28250	20231108	-37.95	16420	20240909	6.76	27700	-36.71	20240112	16420	6.76	20240909	28250	-37.95	20231108	16420	6.76	20240909	1.20	N	293490	100	82 억	9738191	N	N	96	N	N
159	20241002	100934	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17420	-80	5	-0.46	945469750	54702	33.73	17270	17450	17210	22750	12250	17500	17283.74	11.78	0	-5115	18326	17912	17706	17292	17086	17810	17190	83	5250	100	13300	10	1	82666992	14401	-6.28	0.99	12	0.07	-2774.00	17565.00	28250	20231108	-38.34	16420	20240909	6.09	27700	-37.11	20240112	16420	6.09	20240909	28250	-38.34	20231108	16420	6.09	20240909	1.20	N	293490	100	82 억	9738191	N	N	96	N	N
160	20241002	090935	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17300	-200	5	-1.14	298024650	17226	10.62	17270	17450	17240	22750	12250	17500	17300.08	11.78	0	-1946	18326	17912	17706	17292	17086	17810	17190	83	5250	100	13300	10	1	82666992	14301	-6.24	0.98	12	0.02	-2774.00	17565.00	28250	20231108	-38.76	16420	20240909	5.36	27700	-37.55	20240112	16420	5.36	20240909	28250	-38.76	20231108	16420	5.36	20240909	1.20	N	293490	100	82 억	9738191	N	N	96	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History