KissMeData/328130/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

73 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	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	161251	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39750	750	2	1.92	6650982100	169898	102.87	38900	40000	38200	50700	27300	39000	39146.04	12.07	0	8927	40566	39782	38866	38082	37166	40175	38475	144	11700	500	27300	50	1	28873152	11477	-27.23	4.85	12	0.59	-1460.00	8191.00	107000	20231109	-62.85	31000	20240805	28.23	82800	-51.99	20240102	31000	28.23	20240805	188700	-78.93	20231107	31000	28.23	20240805	1.09	N	328130	500	144 억	3485652	N	N	242	N	N
3	20241031	151312	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39450	450	2	1.15	6371146950	162845	98.60	38900	40000	38200	50700	27300	39000	39124.01	12.07	0	4824	40566	39782	38866	38082	37166	40175	38475	144	11700	500	27300	50	1	28873152	11390	-27.02	4.82	12	0.56	-1460.00	8191.00	107000	20231109	-63.13	31000	20240805	27.26	82800	-52.36	20240102	31000	27.26	20240805	188700	-79.09	20231107	31000	27.26	20240805	1.09	N	328130	500	144 억	3485652	N	N	16	N	N
4	20241031	141309	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39650	650	2	1.67	5589218350	143048	86.61	38900	40000	38200	50700	27300	39000	39072.34	12.07	0	811	40566	39782	38866	38082	37166	40175	38475	144	11700	500	27300	50	1	28873152	11448	-27.16	4.84	12	0.50	-1460.00	8191.00	107000	20231109	-62.94	31000	20240805	27.90	82800	-52.11	20240102	31000	27.90	20240805	188700	-78.99	20231107	31000	27.90	20240805	1.09	N	328130	500	144 억	3485652	N	N	16	N	N
5	20241031	131311	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39800	800	2	2.05	4688018300	120417	72.91	38900	39800	38200	50700	27300	39000	38931.52	12.07	0	1728	40566	39782	38866	38082	37166	40175	38475	144	11700	500	27300	50	1	28873152	11492	-27.26	4.86	12	0.42	-1460.00	8191.00	107000	20231109	-62.80	31000	20240805	28.39	82800	-51.93	20240102	31000	28.39	20240805	188700	-78.91	20231107	31000	28.39	20240805	1.09	N	328130	500	144 억	3485652	N	N	16	N	N
6	20241031	121307	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39250	250	2	0.64	3559588100	91778	55.57	38900	39500	38200	50700	27300	39000	38784.73	12.07	0	-2898	40566	39782	38866	38082	37166	40175	38475	144	11700	500	27300	50	1	28873152	11333	-26.88	4.79	12	0.32	-1460.00	8191.00	107000	20231109	-63.32	31000	20240805	26.61	82800	-52.60	20240102	31000	26.61	20240805	188700	-79.20	20231107	31000	26.61	20240805	1.09	N	328130	500	144 억	3485652	N	N	16	N	N
7	20241031	111307	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38850	-150	5	-0.38	2339452000	60662	36.73	38900	39050	38200	50700	27300	39000	38565.25	12.07	0	5161	40566	39782	38866	38082	37166	40175	38475	144	11700	500	27300	50	1	28873152	11217	-26.61	4.74	12	0.21	-1460.00	8191.00	107000	20231109	-63.69	31000	20240805	25.32	82800	-53.08	20240102	31000	25.32	20240805	188700	-79.41	20231107	31000	25.32	20240805	1.09	N	328130	500	144 억	3485652	N	N	16	N	N
8	20241031	101309	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39050	50	2	0.13	1565619000	40588	24.57	38900	39050	38250	50700	27300	39000	38573.28	12.07	0	3256	40566	39782	38866	38082	37166	40175	38475	144	11700	500	27300	50	1	28873152	11275	-26.75	4.77	12	0.14	-1460.00	8191.00	107000	20231109	-63.50	31000	20240805	25.97	82800	-52.84	20240102	31000	25.97	20240805	188700	-79.31	20231107	31000	25.97	20240805	1.09	N	328130	500	144 억	3485652	N	N	16	N	N
9	20241031	091306	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38500	-500	5	-1.28	670643900	17403	10.54	38900	38900	38300	50700	27300	39000	38535.68	12.07	0	2413	40566	39782	38866	38082	37166	40175	38475	144	11700	500	27300	50	1	28873152	11116	-26.37	4.70	12	0.06	-1460.00	8191.00	107000	20231109	-64.02	31000	20240805	24.19	82800	-53.50	20240102	31000	24.19	20240805	188700	-79.60	20231107	31000	24.19	20240805	1.09	N	328130	500	144 억	3485652	N	N	16	N	N
10	20241030	161302	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39000	550	2	1.43	6438893150	164565	110.78	38450	39650	37950	49950	26950	38450	39126.86	12.07	0	1543	39283	38866	38033	37616	36783	39075	37825	144	11500	500	26910	50	1	28873152	11261	-26.71	4.76	12	0.57	-1460.00	8191.00	107000	20231109	-63.55	31000	20240805	25.81	82800	-52.90	20240102	31000	25.81	20240805	188700	-79.33	20231107	31000	25.81	20240805	1.10	N	328130	500	144 억	3484336	N	N	16	N	N
11	20241030	151334	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39050	600	2	1.56	6109468800	156127	105.10	38450	39650	37950	49950	26950	38450	39131.40	12.07	0	2122	39283	38866	38033	37616	36783	39075	37825	144	11500	500	26910	50	1	28873152	11275	-26.75	4.77	12	0.54	-1460.00	8191.00	107000	20231109	-63.50	31000	20240805	25.97	82800	-52.84	20240102	31000	25.97	20240805	188700	-79.31	20231107	31000	25.97	20240805	1.10	N	328130	500	144 억	3484336	N	N	183	N	N
12	20241030	141309	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39150	700	2	1.82	5379805400	137421	92.51	38450	39650	37950	49950	26950	38450	39148.35	12.07	0	1370	39283	38866	38033	37616	36783	39075	37825	144	11500	500	26910	50	1	28873152	11304	-26.82	4.78	12	0.48	-1460.00	8191.00	107000	20231109	-63.41	31000	20240805	26.29	82800	-52.72	20240102	31000	26.29	20240805	188700	-79.25	20231107	31000	26.29	20240805	1.10	N	328130	500	144 억	3484336	N	N	183	N	N
13	20241030	131316	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39200	750	2	1.95	5048590800	128971	86.82	38450	39650	37950	49950	26950	38450	39145.16	12.07	0	580	39283	38866	38033	37616	36783	39075	37825	144	11500	500	26910	50	1	28873152	11318	-26.85	4.79	12	0.45	-1460.00	8191.00	107000	20231109	-63.36	31000	20240805	26.45	82800	-52.66	20240102	31000	26.45	20240805	188700	-79.23	20231107	31000	26.45	20240805	1.10	N	328130	500	144 억	3484336	N	N	183	N	N
14	20241030	121333	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39100	650	2	1.69	4598439900	117502	79.10	38450	39650	37950	49950	26950	38450	39134.99	12.07	0	-205	39283	38866	38033	37616	36783	39075	37825	144	11500	500	26910	50	1	28873152	11289	-26.78	4.77	12	0.41	-1460.00	8191.00	107000	20231109	-63.46	31000	20240805	26.13	82800	-52.78	20240102	31000	26.13	20240805	188700	-79.28	20231107	31000	26.13	20240805	1.10	N	328130	500	144 억	3484336	N	N	183	N	N
15	20241030	111311	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39300	850	2	2.21	4000557550	102264	68.84	38450	39650	37950	49950	26950	38450	39119.90	12.07	0	-1400	39283	38866	38033	37616	36783	39075	37825	144	11500	500	26910	50	1	28873152	11347	-26.92	4.80	12	0.35	-1460.00	8191.00	107000	20231109	-63.27	31000	20240805	26.77	82800	-52.54	20240102	31000	26.77	20240805	188700	-79.17	20231107	31000	26.77	20240805	1.10	N	328130	500	144 억	3484336	N	N	183	N	N
16	20241030	101301	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39100	650	2	1.69	2804271800	71915	48.41	38450	39550	37950	49950	26950	38450	38994.25	12.07	0	-5358	39283	38866	38033	37616	36783	39075	37825	144	11500	500	26910	50	1	28873152	11289	-26.78	4.77	12	0.25	-1460.00	8191.00	107000	20231109	-63.46	31000	20240805	26.13	82800	-52.78	20240102	31000	26.13	20240805	188700	-79.28	20231107	31000	26.13	20240805	1.10	N	328130	500	144 억	3484336	N	N	183	N	N
17	20241030	091310	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38600	150	2	0.39	559202000	14608	9.83	38450	38650	37950	49950	26950	38450	38280.53	12.07	0	-818	39283	38866	38033	37616	36783	39075	37825	144	11500	500	26910	50	1	28873152	11145	-26.44	4.71	12	0.05	-1460.00	8191.00	107000	20231109	-63.93	31000	20240805	24.52	82800	-53.38	20240102	31000	24.52	20240805	188700	-79.54	20231107	31000	24.52	20240805	1.10	N	328130	500	144 억	3484336	N	N	183	N	N
18	20241029	161220	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38450	500	2	1.32	5526914300	146922	132.94	38000	38450	37200	49300	26600	37950	37614.81	12.05	24	2103	38383	38166	37883	37666	37383	38275	37775	144	11350	500	26560	50	1	28873152	11102	-26.34	4.69	12	0.51	-1460.00	8191.00	107000	20231109	-64.07	31000	20240805	24.03	82800	-53.56	20240102	31000	24.03	20240805	188700	-79.62	20231107	31000	24.03	20240805	1.13	N	328130	500	144 억	3480105	N	N	183	N	N
19	20241029	151240	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38150	200	2	0.53	5093325400	135614	122.71	38000	38200	37200	49300	26600	37950	37557.52	12.05	24	3605	38383	38166	37883	37666	37383	38275	37775	144	11350	500	26560	50	1	28873152	11015	-26.13	4.66	12	0.47	-1460.00	8191.00	107000	20231109	-64.35	31000	20240805	23.06	82800	-53.93	20240102	31000	23.06	20240805	188700	-79.78	20231107	31000	23.06	20240805	1.13	N	328130	500	144 억	3480105	N	N	39	N	N
20	20241029	141055	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	37300	-650	5	-1.71	3763767900	100495	90.93	38000	38100	37200	49300	26600	37950	37452.29	12.05	24	-103	38383	38166	37883	37666	37383	38275	37775	144	11350	500	26560	50	1	28873152	10770	-25.55	4.55	12	0.35	-1460.00	8191.00	107000	20231109	-65.14	31000	20240805	20.32	82800	-54.95	20240102	31000	20.32	20240805	188700	-80.23	20231107	31000	20.32	20240805	1.13	N	328130	500	144 억	3480105	N	N	39	N	N
21	20241029	131230	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	37350	-600	5	-1.58	3152920850	84113	76.11	38000	38100	37200	49300	26600	37950	37484.35	12.05	24	-1962	38383	38166	37883	37666	37383	38275	37775	144	11350	500	26560	50	1	28873152	10784	-25.58	4.56	12	0.29	-1460.00	8191.00	107000	20231109	-65.09	31000	20240805	20.48	82800	-54.89	20240102	31000	20.48	20240805	188700	-80.21	20231107	31000	20.48	20240805	1.13	N	328130	500	144 억	3480105	N	N	39	N	N
22	20241029	121230	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	37400	-550	5	-1.45	2726561750	72705	65.78	38000	38100	37200	49300	26600	37950	37501.71	12.05	24	-5566	38383	38166	37883	37666	37383	38275	37775	144	11350	500	26560	50	1	28873152	10799	-25.62	4.57	12	0.25	-1460.00	8191.00	107000	20231109	-65.05	31000	20240805	20.65	82800	-54.83	20240102	31000	20.65	20240805	188700	-80.18	20231107	31000	20.65	20240805	1.13	N	328130	500	144 억	3480105	N	N	39	N	N
23	20241029	111252	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	37350	-600	5	-1.58	2422282900	64561	58.42	38000	38100	37200	49300	26600	37950	37519.29	12.05	24	-5205	38383	38166	37883	37666	37383	38275	37775	144	11350	500	26560	50	1	28873152	10784	-25.58	4.56	12	0.22	-1460.00	8191.00	107000	20231109	-65.09	31000	20240805	20.48	82800	-54.89	20240102	31000	20.48	20240805	188700	-80.21	20231107	31000	20.48	20240805	1.13	N	328130	500	144 억	3480105	N	N	39	N	N
24	20241029	101227	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	37650	-300	5	-0.79	1443698250	38389	34.73	38000	38100	37300	49300	26600	37950	37607.08	12.05	24	-5807	38383	38166	37883	37666	37383	38275	37775	144	11350	500	26560	50	1	28873152	10871	-25.79	4.60	12	0.13	-1460.00	8191.00	107000	20231109	-64.81	31000	20240805	21.45	82800	-54.53	20240102	31000	21.45	20240805	188700	-80.05	20231107	31000	21.45	20240805	1.13	N	328130	500	144 억	3480105	N	N	39	N	N
25	20241028	161216	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	37950	200	2	0.53	4133569250	109206	76.51	37650	38100	37600	49050	26450	37750	37851.20	12.04	0	11066	38850	38300	37850	37300	36850	38075	37075	144	11300	500	26420	50	1	28873152	10957	-25.99	4.63	12	0.38	-1460.00	8191.00	107000	20231109	-64.53	31000	20240805	22.42	82800	-54.17	20240102	31000	22.42	20240805	188700	-79.89	20231107	31000	22.42	20240805	1.12	N	328130	500	144 억	3477250	N	N	39	N	N
26	20241028	151226	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38050	300	2	0.79	3952513950	104438	73.17	37650	38100	37600	49050	26450	37750	37845.70	12.04	0	11628	38850	38300	37850	37300	36850	38075	37075	144	11300	500	26420	50	1	28873152	10986	-26.06	4.65	12	0.36	-1460.00	8191.00	107000	20231109	-64.44	31000	20240805	22.74	82800	-54.05	20240102	31000	22.74	20240805	188700	-79.84	20231107	31000	22.74	20240805	1.12	N	328130	500	144 억	3477250	N	N	21	N	N
27	20241028	141227	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	37900	150	2	0.40	3473918550	91834	64.34	37650	38100	37600	49050	26450	37750	37828.38	12.04	0	10632	38850	38300	37850	37300	36850	38075	37075	144	11300	500	26420	50	1	28873152	10943	-25.96	4.63	12	0.32	-1460.00	8191.00	107000	20231109	-64.58	31000	20240805	22.26	82800	-54.23	20240102	31000	22.26	20240805	188700	-79.92	20231107	31000	22.26	20240805	1.12	N	328130	500	144 억	3477250	N	N	21	N	N
28	20241028	131221	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	37750	0	3	0.00	3031507700	80137	56.14	37650	38100	37600	49050	26450	37750	37829.22	12.04	0	6788	38850	38300	37850	37300	36850	38075	37075	144	11300	500	26420	50	1	28873152	10900	-25.86	4.61	12	0.28	-1460.00	8191.00	107000	20231109	-64.72	31000	20240805	21.77	82800	-54.41	20240102	31000	21.77	20240805	188700	-79.99	20231107	31000	21.77	20240805	1.12	N	328130	500	144 억	3477250	N	N	21	N	N
29	20241028	121223	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	37950	200	2	0.53	2682134850	70910	49.68	37650	38100	37600	49050	26450	37750	37824.66	12.04	0	5238	38850	38300	37850	37300	36850	38075	37075	144	11300	500	26420	50	1	28873152	10957	-25.99	4.63	12	0.25	-1460.00	8191.00	107000	20231109	-64.53	31000	20240805	22.42	82800	-54.17	20240102	31000	22.42	20240805	188700	-79.89	20231107	31000	22.42	20240805	1.12	N	328130	500	144 억	3477250	N	N	21	N	N
30	20241028	111026	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	37800	50	2	0.13	2283629500	60387	42.31	37650	38100	37600	49050	26450	37750	37816.75	12.04	0	4120	38850	38300	37850	37300	36850	38075	37075	144	11300	500	26420	50	1	28873152	10914	-25.89	4.61	12	0.21	-1460.00	8191.00	107000	20231109	-64.67	31000	20240805	21.94	82800	-54.35	20240102	31000	21.94	20240805	188700	-79.97	20231107	31000	21.94	20240805	1.12	N	328130	500	144 억	3477250	N	N	21	N	N
31	20241028	101208	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	37950	200	2	0.53	1680221200	44425	31.12	37650	38100	37600	49050	26450	37750	37821.78	12.04	0	5484	38850	38300	37850	37300	36850	38075	37075	144	11300	500	26420	50	1	28873152	10957	-25.99	4.63	12	0.15	-1460.00	8191.00	107000	20231109	-64.53	31000	20240805	22.42	82800	-54.17	20240102	31000	22.42	20240805	188700	-79.89	20231107	31000	22.42	20240805	1.12	N	328130	500	144 억	3477250	N	N	21	N	N
32	20241028	091217	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38000	250	2	0.66	550541600	14591	10.22	37650	38000	37600	49050	26450	37750	37731.39	12.04	0	5382	38850	38300	37850	37300	36850	38075	37075	144	11300	500	26420	50	1	28873152	10972	-26.03	4.64	12	0.05	-1460.00	8191.00	107000	20231109	-64.49	31000	20240805	22.58	82800	-54.11	20240102	31000	22.58	20240805	188700	-79.86	20231107	31000	22.58	20240805	1.12	N	328130	500	144 억	3477250	N	N	21	N	N
33	20241025	161218	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	37750	-300	5	-0.79	5321198650	141089	96.95	38050	38400	37400	49450	26650	38050	37714.93	12.00	0	19934	39916	38982	38516	37582	37116	38750	37350	144	11400	500	26630	50	1	28873152	10900	-25.86	4.61	12	0.49	-1460.00	8191.00	107000	20231109	-64.72	31000	20240805	21.77	82800	-54.41	20240102	31000	21.77	20240805	188700	-79.99	20231107	31000	21.77	20240805	1.15	N	328130	500	144 억	3464489	N	N	21	N	N
34	20241025	151224	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	37800	-250	5	-0.66	5084353200	134815	92.64	38050	38400	37400	49450	26650	38050	37713.37	12.00	0	19108	39916	38982	38516	37582	37116	38750	37350	144	11400	500	26630	50	1	28873152	10914	-25.89	4.61	12	0.47	-1460.00	8191.00	107000	20231109	-64.67	31000	20240805	21.94	82800	-54.35	20240102	31000	21.94	20240805	188700	-79.97	20231107	31000	21.94	20240805	1.15	N	328130	500	144 억	3464489	N	N	746	N	N
35	20241025	141221	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	37550	-500	5	-1.31	4166632550	110392	75.86	38050	38400	37400	49450	26650	38050	37743.76	12.00	0	11619	39916	38982	38516	37582	37116	38750	37350	144	11400	500	26630	50	1	28873152	10842	-25.72	4.58	12	0.38	-1460.00	8191.00	107000	20231109	-64.91	31000	20240805	21.13	82800	-54.65	20240102	31000	21.13	20240805	188700	-80.10	20231107	31000	21.13	20240805	1.15	N	328130	500	144 억	3464489	N	N	746	N	N
36	20241025	131221	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	37600	-450	5	-1.18	3638729900	96338	66.20	38050	38400	37400	49450	26650	38050	37770.23	12.00	0	10753	39916	38982	38516	37582	37116	38750	37350	144	11400	500	26630	50	1	28873152	10856	-25.75	4.59	12	0.33	-1460.00	8191.00	107000	20231109	-64.86	31000	20240805	21.29	82800	-54.59	20240102	31000	21.29	20240805	188700	-80.07	20231107	31000	21.29	20240805	1.15	N	328130	500	144 억	3464489	N	N	746	N	N
37	20241025	121225	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	37850	-200	5	-0.53	3222153550	85309	58.62	38050	38400	37400	49450	26650	38050	37770.13	12.00	0	14163	39916	38982	38516	37582	37116	38750	37350	144	11400	500	26630	50	1	28873152	10928	-25.92	4.62	12	0.30	-1460.00	8191.00	107000	20231109	-64.63	31000	20240805	22.10	82800	-54.29	20240102	31000	22.10	20240805	188700	-79.94	20231107	31000	22.10	20240805	1.15	N	328130	500	144 억	3464489	N	N	746	N	N
38	20241025	111219	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	37550	-500	5	-1.31	2637698200	69834	47.99	38050	38400	37400	49450	26650	38050	37770.67	12.00	0	10311	39916	38982	38516	37582	37116	38750	37350	144	11400	500	26630	50	1	28873152	10842	-25.72	4.58	12	0.24	-1460.00	8191.00	107000	20231109	-64.91	31000	20240805	21.13	82800	-54.65	20240102	31000	21.13	20240805	188700	-80.10	20231107	31000	21.13	20240805	1.15	N	328130	500	144 억	3464489	N	N	746	N	N
39	20241025	101220	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	37900	-150	5	-0.39	1798182850	47540	32.67	38050	38400	37450	49450	26650	38050	37824.27	12.00	0	8110	39916	38982	38516	37582	37116	38750	37350	144	11400	500	26630	50	1	28873152	10943	-25.96	4.63	12	0.16	-1460.00	8191.00	107000	20231109	-64.58	31000	20240805	22.26	82800	-54.23	20240102	31000	22.26	20240805	188700	-79.92	20231107	31000	22.26	20240805	1.15	N	328130	500	144 억	3464489	N	N	746	N	N
40	20241025	091223	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38050	0	3	0.00	415883500	10908	7.50	38050	38400	38000	49450	26650	38050	38127.00	12.00	0	1693	39916	38982	38516	37582	37116	38750	37350	144	11400	500	26630	50	1	28873152	10986	-26.06	4.65	12	0.04	-1460.00	8191.00	107000	20231109	-64.44	31000	20240805	22.74	82800	-54.05	20240102	31000	22.74	20240805	188700	-79.84	20231107	31000	22.74	20240805	1.15	N	328130	500	144 억	3464489	N	N	746	N	N
41	20241024	161157	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38050	-1550	5	-3.91	5455803650	142080	103.84	39050	39450	38050	51400	27750	39600	38398.73	12.03	0	-17065	40866	40232	39216	38582	37566	40550	38900	144	11800	500	27720	50	1	28873152	10986	-26.06	4.65	12	0.49	-1460.00	8191.00	107000	20231109	-64.44	31000	20240805	22.74	82800	-54.05	20240102	31000	22.74	20240805	188700	-79.84	20231107	31000	22.74	20240805	1.15	N	328130	500	144 억	3472165	N	N	746	N	N
42	20241024	151209	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38100	-1500	5	-3.79	5098156700	132689	96.98	39050	39450	38100	51400	27750	39600	38420.95	12.03	0	-17118	40866	40232	39216	38582	37566	40550	38900	144	11800	500	27720	50	1	28873152	11001	-26.10	4.65	12	0.46	-1460.00	8191.00	107000	20231109	-64.39	31000	20240805	22.90	82800	-53.99	20240102	31000	22.90	20240805	188700	-79.81	20231107	31000	22.90	20240805	1.15	N	328130	500	144 억	3472165	N	N	1	N	N
43	20241024	141154	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38250	-1350	5	-3.41	4058685750	105499	77.11	39050	39450	38100	51400	27750	39600	38470.24	12.03	0	-13111	40866	40232	39216	38582	37566	40550	38900	144	11800	500	27720	50	1	28873152	11044	-26.20	4.67	12	0.37	-1460.00	8191.00	107000	20231109	-64.25	31000	20240805	23.39	82800	-53.80	20240102	31000	23.39	20240805	188700	-79.73	20231107	31000	23.39	20240805	1.15	N	328130	500	144 억	3472165	N	N	1	N	N
44	20241024	131206	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38250	-1350	5	-3.41	3468104450	90041	65.81	39050	39450	38100	51400	27750	39600	38515.73	12.03	0	-9783	40866	40232	39216	38582	37566	40550	38900	144	11800	500	27720	50	1	28873152	11044	-26.20	4.67	12	0.31	-1460.00	8191.00	107000	20231109	-64.25	31000	20240805	23.39	82800	-53.80	20240102	31000	23.39	20240805	188700	-79.73	20231107	31000	23.39	20240805	1.15	N	328130	500	144 억	3472165	N	N	1	N	N
45	20241024	121201	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38350	-1250	5	-3.16	3051149100	79147	57.85	39050	39450	38100	51400	27750	39600	38549.07	12.03	0	-6348	40866	40232	39216	38582	37566	40550	38900	144	11800	500	27720	50	1	28873152	11073	-26.27	4.68	12	0.27	-1460.00	8191.00	107000	20231109	-64.16	31000	20240805	23.71	82800	-53.68	20240102	31000	23.71	20240805	188700	-79.68	20231107	31000	23.71	20240805	1.15	N	328130	500	144 억	3472165	N	N	1	N	N
46	20241024	111200	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38450	-1150	5	-2.90	2161028600	55904	40.86	39050	39450	38400	51400	27750	39600	38654.36	12.03	0	-4237	40866	40232	39216	38582	37566	40550	38900	144	11800	500	27720	50	1	28873152	11102	-26.34	4.69	12	0.19	-1460.00	8191.00	107000	20231109	-64.07	31000	20240805	24.03	82800	-53.56	20240102	31000	24.03	20240805	188700	-79.62	20231107	31000	24.03	20240805	1.15	N	328130	500	144 억	3472165	N	N	1	N	N
47	20241024	101050	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38650	-950	5	-2.40	1382634300	35689	26.08	39050	39450	38500	51400	27750	39600	38738.75	12.03	0	-2196	40866	40232	39216	38582	37566	40550	38900	144	11800	500	27720	50	1	28873152	11159	-26.47	4.72	12	0.12	-1460.00	8191.00	107000	20231109	-63.88	31000	20240805	24.68	82800	-53.32	20240102	31000	24.68	20240805	188700	-79.52	20231107	31000	24.68	20240805	1.15	N	328130	500	144 억	3472165	N	N	1	N	N
48	20241024	091234	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38950	-650	5	-1.64	333096100	8538	6.24	39050	39450	38850	51400	27750	39600	39006.34	12.03	0	941	40866	40232	39216	38582	37566	40550	38900	144	11800	500	27720	50	1	28873152	11246	-26.68	4.76	12	0.03	-1460.00	8191.00	107000	20231109	-63.60	31000	20240805	25.65	82800	-52.96	20240102	31000	25.65	20240805	188700	-79.36	20231107	31000	25.65	20240805	1.15	N	328130	500	144 억	3472165	N	N	1	N	N
49	20241023	161205	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39600	850	2	2.19	5296250200	135648	69.33	38900	39850	38200	50300	27150	38750	39041.40	12.01	0	15235	40916	39832	39216	38132	37516	39525	37825	144	11550	500	27120	50	1	28873152	11434	-27.12	4.83	12	0.47	-1460.00	8191.00	107000	20231109	-62.99	31000	20240805	27.74	82800	-52.17	20240102	31000	27.74	20240805	188700	-79.01	20231107	31000	27.74	20240805	1.17	N	328130	500	144 억	3467032	N	N	1	N	N
50	20241023	151228	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39300	550	2	1.42	5055048200	129534	66.21	38900	39850	38200	50300	27150	38750	39025.09	12.01	0	14901	40916	39832	39216	38132	37516	39525	37825	144	11550	500	27120	50	1	28873152	11347	-26.92	4.80	12	0.45	-1460.00	8191.00	107000	20231109	-63.27	31000	20240805	26.77	82800	-52.54	20240102	31000	26.77	20240805	188700	-79.17	20231107	31000	26.77	20240805	1.17	N	328130	500	144 억	3467032	N	N	312	N	N
51	20241023	141235	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39200	450	2	1.16	4079051650	104848	53.59	38900	39500	38200	50300	27150	38750	38904.58	12.01	0	8230	40916	39832	39216	38132	37516	39525	37825	144	11550	500	27120	50	1	28873152	11318	-26.85	4.79	12	0.36	-1460.00	8191.00	107000	20231109	-63.36	31000	20240805	26.45	82800	-52.66	20240102	31000	26.45	20240805	188700	-79.23	20231107	31000	26.45	20240805	1.17	N	328130	500	144 억	3467032	N	N	312	N	N
52	20241023	131215	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39050	300	2	0.77	3368683450	86779	44.36	38900	39300	38200	50300	27150	38750	38819.19	12.01	0	1046	40916	39832	39216	38132	37516	39525	37825	144	11550	500	27120	50	1	28873152	11275	-26.75	4.77	12	0.30	-1460.00	8191.00	107000	20231109	-63.50	31000	20240805	25.97	82800	-52.84	20240102	31000	25.97	20240805	188700	-79.31	20231107	31000	25.97	20240805	1.17	N	328130	500	144 억	3467032	N	N	312	N	N
53	20241023	121211	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39100	350	2	0.90	3018115200	77773	39.75	38900	39300	38200	50300	27150	38750	38806.80	12.01	0	-55	40916	39832	39216	38132	37516	39525	37825	144	11550	500	27120	50	1	28873152	11289	-26.78	4.77	12	0.27	-1460.00	8191.00	107000	20231109	-63.46	31000	20240805	26.13	82800	-52.78	20240102	31000	26.13	20240805	188700	-79.28	20231107	31000	26.13	20240805	1.17	N	328130	500	144 억	3467032	N	N	312	N	N
54	20241023	111204	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39000	250	2	0.65	2725733500	70289	35.93	38900	39300	38200	50300	27150	38750	38778.99	12.01	0	-1754	40916	39832	39216	38132	37516	39525	37825	144	11550	500	27120	50	1	28873152	11261	-26.71	4.76	12	0.24	-1460.00	8191.00	107000	20231109	-63.55	31000	20240805	25.81	82800	-52.90	20240102	31000	25.81	20240805	188700	-79.33	20231107	31000	25.81	20240805	1.17	N	328130	500	144 억	3467032	N	N	312	N	N
55	20241023	101209	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39050	300	2	0.77	1908990000	49340	25.22	38900	39300	38200	50300	27150	38750	38690.39	12.01	0	-4480	40916	39832	39216	38132	37516	39525	37825	144	11550	500	27120	50	1	28873152	11275	-26.75	4.77	12	0.17	-1460.00	8191.00	107000	20231109	-63.50	31000	20240805	25.97	82800	-52.84	20240102	31000	25.97	20240805	188700	-79.31	20231107	31000	25.97	20240805	1.17	N	328130	500	144 억	3467032	N	N	312	N	N
56	20241023	091209	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38800	50	2	0.13	425823400	10917	5.58	38900	39200	38800	50300	27150	38750	39007.94	12.01	0	-278	40916	39832	39216	38132	37516	39525	37825	144	11550	500	27120	50	1	28873152	11203	-26.58	4.74	12	0.04	-1460.00	8191.00	107000	20231109	-63.74	31000	20240805	25.16	82800	-53.14	20240102	31000	25.16	20240805	188700	-79.44	20231107	31000	25.16	20240805	1.17	N	328130	500	144 억	3467032	N	N	312	N	N
57	20241022	161155	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38750	-1550	5	-3.85	7586587700	194129	99.35	40300	40300	38600	52300	28250	40300	39080.90	12.20	0	-61632	41700	41000	39750	39050	37800	41350	39400	144	12000	500	28210	50	1	28873152	11188	-26.54	4.73	12	0.67	-1460.00	8191.00	107000	20231109	-63.79	31000	20240805	25.00	82800	-53.20	20240102	31000	25.00	20240805	188700	-79.46	20231107	31000	25.00	20240805	1.17	N	328130	500	144 억	3521587	N	N	312	N	N
58	20241022	151209	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38700	-1600	5	-3.97	7324214650	187357	95.89	40300	40300	38600	52300	28250	40300	39092.29	12.20	0	-60565	41700	41000	39750	39050	37800	41350	39400	144	12000	500	28210	50	1	28873152	11174	-26.51	4.72	12	0.65	-1460.00	8191.00	107000	20231109	-63.83	31000	20240805	24.84	82800	-53.26	20240102	31000	24.84	20240805	188700	-79.49	20231107	31000	24.84	20240805	1.17	N	328130	500	144 억	3521587	N	N	260	N	N
59	20241022	141209	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38700	-1600	5	-3.97	6427435100	164157	84.01	40300	40300	38600	52300	28250	40300	39154.19	12.20	0	-56704	41700	41000	39750	39050	37800	41350	39400	144	12000	500	28210	50	1	28873152	11174	-26.51	4.72	12	0.57	-1460.00	8191.00	107000	20231109	-63.83	31000	20240805	24.84	82800	-53.26	20240102	31000	24.84	20240805	188700	-79.49	20231107	31000	24.84	20240805	1.17	N	328130	500	144 억	3521587	N	N	260	N	N
60	20241022	131210	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38750	-1550	5	-3.85	5689912100	145128	74.27	40300	40300	38600	52300	28250	40300	39206.16	12.20	0	-47871	41700	41000	39750	39050	37800	41350	39400	144	12000	500	28210	50	1	28873152	11188	-26.54	4.73	12	0.50	-1460.00	8191.00	107000	20231109	-63.79	31000	20240805	25.00	82800	-53.20	20240102	31000	25.00	20240805	188700	-79.46	20231107	31000	25.00	20240805	1.17	N	328130	500	144 억	3521587	N	N	260	N	N
61	20241022	121205	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38950	-1350	5	-3.35	4082296700	103684	53.06	40300	40300	38700	52300	28250	40300	39372.48	12.20	0	-30731	41700	41000	39750	39050	37800	41350	39400	144	12000	500	28210	50	1	28873152	11246	-26.68	4.76	12	0.36	-1460.00	8191.00	107000	20231109	-63.60	31000	20240805	25.65	82800	-52.96	20240102	31000	25.65	20240805	188700	-79.36	20231107	31000	25.65	20240805	1.17	N	328130	500	144 억	3521587	N	N	260	N	N
62	20241022	111201	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38900	-1400	5	-3.47	3658137150	92786	47.49	40300	40300	38700	52300	28250	40300	39425.53	12.20	0	-28839	41700	41000	39750	39050	37800	41350	39400	144	12000	500	28210	50	1	28873152	11232	-26.64	4.75	12	0.32	-1460.00	8191.00	107000	20231109	-63.64	31000	20240805	25.48	82800	-53.02	20240102	31000	25.48	20240805	188700	-79.39	20231107	31000	25.48	20240805	1.17	N	328130	500	144 억	3521587	N	N	260	N	N
63	20241022	101203	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38950	-1350	5	-3.35	2843296350	71840	36.77	40300	40300	38800	52300	28250	40300	39578.18	12.20	0	-26196	41700	41000	39750	39050	37800	41350	39400	144	12000	500	28210	50	1	28873152	11246	-26.68	4.76	12	0.25	-1460.00	8191.00	107000	20231109	-63.60	31000	20240805	25.65	82800	-52.96	20240102	31000	25.65	20240805	188700	-79.36	20231107	31000	25.65	20240805	1.17	N	328130	500	144 억	3521587	N	N	260	N	N
64	20241022	091202	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39950	-350	5	-0.87	691713550	17274	8.84	40300	40300	39650	52300	28250	40300	40043.62	12.20	0	-4357	41700	41000	39750	39050	37800	41350	39400	144	12000	500	28210	50	1	28873152	11535	-27.36	4.88	12	0.06	-1460.00	8191.00	107000	20231109	-62.66	31000	20240805	28.87	82800	-51.75	20240102	31000	28.87	20240805	188700	-78.83	20231107	31000	28.87	20240805	1.17	N	328130	500	144 억	3521587	N	N	260	N	N
65	20241021	161150	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40300	1550	2	4.00	7692850850	193183	64.87	38650	40450	38500	50300	27150	38750	39821.16	11.95	0	73987	41283	40016	39233	37966	37183	39625	37575	144	11550	500	27120	50	1	28873152	11636	-27.60	4.92	12	0.67	-1460.00	8191.00	107000	20231109	-62.34	31000	20240805	30.00	82800	-51.33	20240102	31000	30.00	20240805	188700	-78.64	20231107	31000	30.00	20240805	1.18	N	328130	500	144 억	3449960	N	N	260	N	N
66	20241021	151158	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40350	1600	2	4.13	7282090400	182991	61.45	38650	40450	38500	50300	27150	38750	39795.09	11.95	0	72936	41283	40016	39233	37966	37183	39625	37575	144	11550	500	27120	50	1	28873152	11650	-27.64	4.93	12	0.63	-1460.00	8191.00	107000	20231109	-62.29	31000	20240805	30.16	82800	-51.27	20240102	31000	30.16	20240805	188700	-78.62	20231107	31000	30.16	20240805	1.18	N	328130	500	144 억	3449960	N	N	1580	N	N
67	20241021	141201	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40300	1550	2	4.00	6784769300	170677	57.31	38650	40450	38500	50300	27150	38750	39752.39	11.95	0	72483	41283	40016	39233	37966	37183	39625	37575	144	11550	500	27120	50	1	28873152	11636	-27.60	4.92	12	0.59	-1460.00	8191.00	107000	20231109	-62.34	31000	20240805	30.00	82800	-51.33	20240102	31000	30.00	20240805	188700	-78.64	20231107	31000	30.00	20240805	1.18	N	328130	500	144 억	3449960	N	N	1580	N	N
68	20241021	131157	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40300	1550	2	4.00	6249079750	157389	52.85	38650	40450	38500	50300	27150	38750	39704.98	11.95	0	66164	41283	40016	39233	37966	37183	39625	37575	144	11550	500	27120	50	1	28873152	11636	-27.60	4.92	12	0.55	-1460.00	8191.00	107000	20231109	-62.34	31000	20240805	30.00	82800	-51.33	20240102	31000	30.00	20240805	188700	-78.64	20231107	31000	30.00	20240805	1.18	N	328130	500	144 억	3449960	N	N	1580	N	N
69	20241021	121157	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40300	1550	2	4.00	5797730050	146189	49.09	38650	40450	38500	50300	27150	38750	39659.45	11.95	0	62047	41283	40016	39233	37966	37183	39625	37575	144	11550	500	27120	50	1	28873152	11636	-27.60	4.92	12	0.51	-1460.00	8191.00	107000	20231109	-62.34	31000	20240805	30.00	82800	-51.33	20240102	31000	30.00	20240805	188700	-78.64	20231107	31000	30.00	20240805	1.18	N	328130	500	144 억	3449960	N	N	1580	N	N
70	20241021	111150	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40050	1300	2	3.35	4285613200	108593	36.47	38650	40300	38500	50300	27150	38750	39465.24	11.95	0	34447	41283	40016	39233	37966	37183	39625	37575	144	11550	500	27120	50	1	28873152	11564	-27.43	4.89	12	0.38	-1460.00	8191.00	107000	20231109	-62.57	31000	20240805	29.19	82800	-51.63	20240102	31000	29.19	20240805	188700	-78.78	20231107	31000	29.19	20240805	1.18	N	328130	500	144 억	3449960	N	N	1580	N	N
71	20241021	101156	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39500	750	2	1.94	2201660100	56379	18.93	38650	39600	38500	50300	27150	38750	39051.33	11.95	0	4821	41283	40016	39233	37966	37183	39625	37575	144	11550	500	27120	50	1	28873152	11405	-27.05	4.82	12	0.20	-1460.00	8191.00	107000	20231109	-63.08	31000	20240805	27.42	82800	-52.29	20240102	31000	27.42	20240805	188700	-79.07	20231107	31000	27.42	20240805	1.18	N	328130	500	144 억	3449960	N	N	1580	N	N
72	20241021	091153	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38550	-200	5	-0.52	766438350	19796	6.65	38650	39050	38500	50300	27150	38750	38716.75	11.95	0	-362	41283	40016	39233	37966	37183	39625	37575	144	11550	500	27120	50	1	28873152	11131	-26.40	4.71	12	0.07	-1460.00	8191.00	107000	20231109	-63.97	31000	20240805	24.35	82800	-53.44	20240102	31000	24.35	20240805	188700	-79.57	20231107	31000	24.35	20240805	1.18	N	328130	500	144 억	3449960	N	N	1580	N	N
73	20241018	161152	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38750	-1750	5	-4.32	11600466600	295764	151.20	40500	40500	38450	52600	28350	40500	39221.42	11.94	0	-19464	41733	41116	40383	39766	39033	41425	40075	144	12100	500	28350	50	1	28873152	11188	-26.54	4.73	12	1.02	-1460.00	8191.00	107000	20231109	-63.79	31000	20240805	25.00	82800	-53.20	20240102	31000	25.00	20240805	188700	-79.46	20231107	31000	25.00	20240805	1.18	N	328130	500	144 억	3448047	N	N	1580	N	N
74	20241018	151220	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39050	-1450	5	-3.58	11079887650	282375	144.36	40500	40500	38450	52600	28350	40500	39237.17	11.94	0	-22435	41733	41116	40383	39766	39033	41425	40075	144	12100	500	28350	50	1	28873152	11275	-26.75	4.77	12	0.98	-1460.00	8191.00	107000	20231109	-63.50	31000	20240805	25.97	82800	-52.84	20240102	31000	25.97	20240805	188700	-79.31	20231107	31000	25.97	20240805	1.18	N	328130	500	144 억	3448047	N	N	0	N	N
75	20241018	141223	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39050	-1450	5	-3.58	9981576650	254323	130.02	40500	40500	38450	52600	28350	40500	39246.49	11.94	0	-23690	41733	41116	40383	39766	39033	41425	40075	144	12100	500	28350	50	1	28873152	11275	-26.75	4.77	12	0.88	-1460.00	8191.00	107000	20231109	-63.50	31000	20240805	25.97	82800	-52.84	20240102	31000	25.97	20240805	188700	-79.31	20231107	31000	25.97	20240805	1.18	N	328130	500	144 억	3448047	N	N	0	N	N
76	20241018	131206	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	38700	-1800	5	-4.44	8633177450	219530	112.23	40500	40500	38450	52600	28350	40500	39324.49	11.94	0	-28036	41733	41116	40383	39766	39033	41425	40075	144	12100	500	28350	50	1	28873152	11174	-26.51	4.72	12	0.76	-1460.00	8191.00	107000	20231109	-63.83	31000	20240805	24.84	82800	-53.26	20240102	31000	24.84	20240805	188700	-79.49	20231107	31000	24.84	20240805	1.18	N	328130	500	144 억	3448047	N	N	0	N	N
77	20241018	121219	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39050	-1450	5	-3.58	6058247500	153076	78.26	40500	40500	39000	52600	28350	40500	39575.33	11.94	0	-27953	41733	41116	40383	39766	39033	41425	40075	144	12100	500	28350	50	1	28873152	11275	-26.75	4.77	12	0.53	-1460.00	8191.00	107000	20231109	-63.50	31000	20240805	25.97	82800	-52.84	20240102	31000	25.97	20240805	188700	-79.31	20231107	31000	25.97	20240805	1.18	N	328130	500	144 억	3448047	N	N	0	N	N
78	20241018	111214	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39200	-1300	5	-3.21	4990807800	125790	64.31	40500	40500	39050	52600	28350	40500	39674.19	11.94	0	-22421	41733	41116	40383	39766	39033	41425	40075	144	12100	500	28350	50	1	28873152	11318	-26.85	4.79	12	0.44	-1460.00	8191.00	107000	20231109	-63.36	31000	20240805	26.45	82800	-52.66	20240102	31000	26.45	20240805	188700	-79.23	20231107	31000	26.45	20240805	1.18	N	328130	500	144 억	3448047	N	N	0	N	N
79	20241018	101200	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39600	-900	5	-2.22	3288066550	82579	42.22	40500	40500	39500	52600	28350	40500	39815.30	11.94	0	-15391	41733	41116	40383	39766	39033	41425	40075	144	12100	500	28350	50	1	28873152	11434	-27.12	4.83	12	0.29	-1460.00	8191.00	107000	20231109	-62.99	31000	20240805	27.74	82800	-52.17	20240102	31000	27.74	20240805	188700	-79.01	20231107	31000	27.74	20240805	1.18	N	328130	500	144 억	3448047	N	N	0	N	N
80	20241018	091159	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39850	-650	5	-1.60	1024485050	25570	13.07	40500	40500	39750	52600	28350	40500	40061.92	11.94	0	-7532	41733	41116	40383	39766	39033	41425	40075	144	12100	500	28350	50	1	28873152	11506	-27.29	4.87	12	0.09	-1460.00	8191.00	107000	20231109	-62.76	31000	20240805	28.55	82800	-51.87	20240102	31000	28.55	20240805	188700	-78.88	20231107	31000	28.55	20240805	1.18	N	328130	500	144 억	3448047	N	N	0	N	N
81	20241017	161155	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40500	100	2	0.25	7813232500	194213	100.74	40200	41000	39650	52500	28300	40400	40228.39	11.87	0	16168	41433	40916	40333	39816	39233	40625	39525	144	12100	500	28280	50	1	28873152	11694	-27.74	4.94	12	0.67	-1460.00	8191.00	107000	20231109	-62.15	31000	20240805	30.65	82800	-51.09	20240102	31000	30.65	20240805	188700	-78.54	20231107	31000	30.65	20240805	1.16	N	328130	500	144 억	3428295	N	N	981	N	N
82	20241017	151158	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40500	100	2	0.25	7427844400	184704	95.81	40200	41000	39650	52500	28300	40400	40214.84	11.87	0	15751	41433	40916	40333	39816	39233	40625	39525	144	12100	500	28280	50	1	28873152	11694	-27.74	4.94	12	0.64	-1460.00	8191.00	107000	20231109	-62.15	31000	20240805	30.65	82800	-51.09	20240102	31000	30.65	20240805	188700	-78.54	20231107	31000	30.65	20240805	1.16	N	328130	500	144 억	3428295	N	N	981	N	N
83	20241017	141204	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40600	200	2	0.50	6654680250	165656	85.93	40200	41000	39650	52500	28300	40400	40171.66	11.87	0	21597	41433	40916	40333	39816	39233	40625	39525	144	12100	500	28280	50	1	28873152	11722	-27.81	4.96	12	0.57	-1460.00	8191.00	107000	20231109	-62.06	31000	20240805	30.97	82800	-50.97	20240102	31000	30.97	20240805	188700	-78.48	20231107	31000	30.97	20240805	1.16	N	328130	500	144 억	3428295	N	N	981	N	N
84	20241017	131157	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40200	-200	5	-0.50	5078269850	126932	65.84	40200	40500	39650	52500	28300	40400	40007.76	11.87	0	18344	41433	40916	40333	39816	39233	40625	39525	144	12100	500	28280	50	1	28873152	11607	-27.53	4.91	12	0.44	-1460.00	8191.00	107000	20231109	-62.43	31000	20240805	29.68	82800	-51.45	20240102	31000	29.68	20240805	188700	-78.70	20231107	31000	29.68	20240805	1.16	N	328130	500	144 억	3428295	N	N	981	N	N
85	20241017	121204	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40100	-300	5	-0.74	4223423550	105736	54.85	40200	40500	39650	52500	28300	40400	39943.04	11.87	0	8278	41433	40916	40333	39816	39233	40625	39525	144	12100	500	28280	50	1	28873152	11578	-27.47	4.90	12	0.37	-1460.00	8191.00	107000	20231109	-62.52	31000	20240805	29.35	82800	-51.57	20240102	31000	29.35	20240805	188700	-78.75	20231107	31000	29.35	20240805	1.16	N	328130	500	144 억	3428295	N	N	981	N	N
86	20241017	111202	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40200	-200	5	-0.50	3570323100	89459	46.41	40200	40500	39650	52500	28300	40400	39910.09	11.87	0	3650	41433	40916	40333	39816	39233	40625	39525	144	12100	500	28280	50	1	28873152	11607	-27.53	4.91	12	0.31	-1460.00	8191.00	107000	20231109	-62.43	31000	20240805	29.68	82800	-51.45	20240102	31000	29.68	20240805	188700	-78.70	20231107	31000	29.68	20240805	1.16	N	328130	500	144 억	3428295	N	N	981	N	N
87	20241017	101159	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39850	-550	5	-1.36	2297050000	57535	29.85	40200	40500	39650	52500	28300	40400	39924.29	11.87	0	652	41433	40916	40333	39816	39233	40625	39525	144	12100	500	28280	50	1	28873152	11506	-27.29	4.87	12	0.20	-1460.00	8191.00	107000	20231109	-62.76	31000	20240805	28.55	82800	-51.87	20240102	31000	28.55	20240805	188700	-78.88	20231107	31000	28.55	20240805	1.16	N	328130	500	144 억	3428295	N	N	981	N	N
88	20241017	091150	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40250	-150	5	-0.37	471014600	11739	6.09	40200	40500	39950	52500	28300	40400	40123.61	11.87	0	1886	41433	40916	40333	39816	39233	40625	39525	144	12100	500	28280	50	1	28873152	11621	-27.57	4.91	12	0.04	-1460.00	8191.00	107000	20231109	-62.38	31000	20240805	29.84	82800	-51.39	20240102	31000	29.84	20240805	188700	-78.67	20231107	31000	29.84	20240805	1.16	N	328130	500	144 억	3428295	N	N	981	N	N
89	20241016	161144	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40400	-400	5	-0.98	7662805850	191396	99.47	40800	40850	39750	53000	28600	40800	40036.10	11.83	0	5450	42233	41516	41083	40366	39933	41300	40150	144	12200	500	28560	50	1	28873152	11665	-27.67	4.93	12	0.66	-1460.00	8191.00	107000	20231109	-62.24	31000	20240805	30.32	82800	-51.21	20240102	31000	30.32	20240805	188700	-78.59	20231107	31000	30.32	20240805	1.17	N	328130	500	144 억	3415308	N	N	981	N	N
90	20241016	151152	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40150	-650	5	-1.59	7428971900	185596	96.46	40800	40850	39750	53000	28600	40800	40027.53	11.83	0	3598	42233	41516	41083	40366	39933	41300	40150	144	12200	500	28560	50	1	28873152	11593	-27.50	4.90	12	0.64	-1460.00	8191.00	107000	20231109	-62.48	31000	20240805	29.52	82800	-51.51	20240102	31000	29.52	20240805	188700	-78.72	20231107	31000	29.52	20240805	1.17	N	328130	500	144 억	3415308	N	N	4524	N	N
91	20241016	141154	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40100	-700	5	-1.72	6508534300	162645	84.53	40800	40850	39750	53000	28600	40800	40016.67	11.83	0	2928	42233	41516	41083	40366	39933	41300	40150	144	12200	500	28560	50	1	28873152	11578	-27.47	4.90	12	0.56	-1460.00	8191.00	107000	20231109	-62.52	31000	20240805	29.35	82800	-51.57	20240102	31000	29.35	20240805	188700	-78.75	20231107	31000	29.35	20240805	1.17	N	328130	500	144 억	3415308	N	N	4524	N	N
92	20241016	131148	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39850	-950	5	-2.33	5663984750	141546	73.56	40800	40850	39750	53000	28600	40800	40014.99	11.83	0	133	42233	41516	41083	40366	39933	41300	40150	144	12200	500	28560	50	1	28873152	11506	-27.29	4.87	12	0.49	-1460.00	8191.00	107000	20231109	-62.76	31000	20240805	28.55	82800	-51.87	20240102	31000	28.55	20240805	188700	-78.88	20231107	31000	28.55	20240805	1.17	N	328130	500	144 억	3415308	N	N	4524	N	N
93	20241016	121148	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39900	-900	5	-2.21	4200122800	104808	54.47	40800	40850	39750	53000	28600	40800	40074.24	11.83	0	-4109	42233	41516	41083	40366	39933	41300	40150	144	12200	500	28560	50	1	28873152	11520	-27.33	4.87	12	0.36	-1460.00	8191.00	107000	20231109	-62.71	31000	20240805	28.71	82800	-51.81	20240102	31000	28.71	20240805	188700	-78.86	20231107	31000	28.71	20240805	1.17	N	328130	500	144 억	3415308	N	N	4524	N	N
94	20241016	111146	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40100	-700	5	-1.72	3429348000	85541	44.46	40800	40850	39750	53000	28600	40800	40089.86	11.83	0	-2213	42233	41516	41083	40366	39933	41300	40150	144	12200	500	28560	50	1	28873152	11578	-27.47	4.90	12	0.30	-1460.00	8191.00	107000	20231109	-62.52	31000	20240805	29.35	82800	-51.57	20240102	31000	29.35	20240805	188700	-78.75	20231107	31000	29.35	20240805	1.17	N	328130	500	144 억	3415308	N	N	4524	N	N
95	20241016	101146	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40000	-800	5	-1.96	2824410550	70438	36.61	40800	40850	39750	53000	28600	40800	40097.53	11.83	0	-3281	42233	41516	41083	40366	39933	41300	40150	144	12200	500	28560	50	1	28873152	11549	-27.40	4.88	12	0.24	-1460.00	8191.00	107000	20231109	-62.62	31000	20240805	29.03	82800	-51.69	20240102	31000	29.03	20240805	188700	-78.80	20231107	31000	29.03	20240805	1.17	N	328130	500	144 억	3415308	N	N	4524	N	N
96	20241016	091149	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40050	-750	5	-1.84	914182400	22676	11.78	40800	40850	40000	53000	28600	40800	40314.33	11.83	0	-1600	42233	41516	41083	40366	39933	41300	40150	144	12200	500	28560	50	1	28873152	11564	-27.43	4.89	12	0.08	-1460.00	8191.00	107000	20231109	-62.57	31000	20240805	29.19	82800	-51.63	20240102	31000	29.19	20240805	188700	-78.78	20231107	31000	29.19	20240805	1.17	N	328130	500	144 억	3415308	N	N	4524	N	N
97	20241015	161141	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40800	-150	5	-0.37	7817387900	190489	84.05	41600	41800	40650	53200	28700	40950	41039.37	11.92	0	-19601	42216	41582	40516	39882	38816	41900	40200	144	12250	500	28660	50	1	28873152	11780	-27.95	4.98	12	0.66	-1460.00	8191.00	107000	20231109	-61.87	31000	20240805	31.61	82800	-50.72	20240102	31000	31.61	20240805	188700	-78.38	20231107	31000	31.61	20240805	1.18	N	328130	500	144 억	3441406	N	N	4523	N	N
98	20241015	151150	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40850	-100	5	-0.24	7479971000	182224	80.41	41600	41800	40650	53200	28700	40950	41048.25	11.92	0	-20589	42216	41582	40516	39882	38816	41900	40200	144	12250	500	28660	50	1	28873152	11795	-27.98	4.99	12	0.63	-1460.00	8191.00	107000	20231109	-61.82	31000	20240805	31.77	82800	-50.66	20240102	31000	31.77	20240805	188700	-78.35	20231107	31000	31.77	20240805	1.18	N	328130	500	144 억	3441406	N	N	3356	N	N
99	20241015	141150	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40850	-100	5	-0.24	6282705100	152866	67.45	41600	41800	40650	53200	28700	40950	41099.49	11.92	0	-24202	42216	41582	40516	39882	38816	41900	40200	144	12250	500	28660	50	1	28873152	11795	-27.98	4.99	12	0.53	-1460.00	8191.00	107000	20231109	-61.82	31000	20240805	31.77	82800	-50.66	20240102	31000	31.77	20240805	188700	-78.35	20231107	31000	31.77	20240805	1.18	N	328130	500	144 억	3441406	N	N	3356	N	N
100	20241015	131146	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40850	-100	5	-0.24	5496468150	133656	58.98	41600	41800	40650	53200	28700	40950	41124.07	11.92	0	-28620	42216	41582	40516	39882	38816	41900	40200	144	12250	500	28660	50	1	28873152	11795	-27.98	4.99	12	0.46	-1460.00	8191.00	107000	20231109	-61.82	31000	20240805	31.77	82800	-50.66	20240102	31000	31.77	20240805	188700	-78.35	20231107	31000	31.77	20240805	1.18	N	328130	500	144 억	3441406	N	N	3356	N	N
101	20241015	121150	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40750	-200	5	-0.49	4970839600	120767	53.29	41600	41800	40650	53200	28700	40950	41160.68	11.92	0	-28513	42216	41582	40516	39882	38816	41900	40200	144	12250	500	28660	50	1	28873152	11766	-27.91	4.97	12	0.42	-1460.00	8191.00	107000	20231109	-61.92	31000	20240805	31.45	82800	-50.79	20240102	31000	31.45	20240805	188700	-78.40	20231107	31000	31.45	20240805	1.18	N	328130	500	144 억	3441406	N	N	3356	N	N
102	20241015	111153	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40750	-200	5	-0.49	4466945450	108417	47.84	41600	41800	40650	53200	28700	40950	41201.66	11.92	0	-26878	42216	41582	40516	39882	38816	41900	40200	144	12250	500	28660	50	1	28873152	11766	-27.91	4.97	12	0.38	-1460.00	8191.00	107000	20231109	-61.92	31000	20240805	31.45	82800	-50.79	20240102	31000	31.45	20240805	188700	-78.40	20231107	31000	31.45	20240805	1.18	N	328130	500	144 억	3441406	N	N	3356	N	N
103	20241015	101151	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40850	-100	5	-0.24	3650149200	88394	39.00	41600	41800	40800	53200	28700	40950	41294.32	11.92	0	-22239	42216	41582	40516	39882	38816	41900	40200	144	12250	500	28660	50	1	28873152	11795	-27.98	4.99	12	0.31	-1460.00	8191.00	107000	20231109	-61.82	31000	20240805	31.77	82800	-50.66	20240102	31000	31.77	20240805	188700	-78.35	20231107	31000	31.77	20240805	1.18	N	328130	500	144 억	3441406	N	N	3356	N	N
104	20241015	091146	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	41750	800	2	1.95	1430088000	34505	15.23	41600	41800	41000	53200	28700	40950	41446.68	11.92	0	-728	42216	41582	40516	39882	38816	41900	40200	144	12250	500	28660	50	1	28873152	12055	-28.60	5.10	12	0.12	-1460.00	8191.00	107000	20231109	-60.98	31000	20240805	34.68	82800	-49.58	20240102	31000	34.68	20240805	188700	-77.87	20231107	31000	34.68	20240805	1.18	N	328130	500	144 억	3441406	N	N	3356	N	N
105	20241014	161117	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40950	500	2	1.24	9065581750	225237	135.66	40150	41150	39450	52500	28350	40450	40248.46	11.81	0	21726	42183	41316	40783	39916	39383	41050	39650	144	12050	500	28310	50	1	28873152	11824	-28.05	5.00	12	0.78	-1460.00	8191.00	107000	20231109	-61.73	31000	20240805	32.10	82800	-50.54	20240102	31000	32.10	20240805	188700	-78.30	20231107	31000	32.10	20240805	1.20	N	328130	500	144 억	3411315	N	N	3356	N	N
106	20241014	151133	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40900	450	2	1.11	8767390650	217951	131.27	40150	41150	39450	52500	28350	40450	40226.28	11.81	0	20668	42183	41316	40783	39916	39383	41050	39650	144	12050	500	28310	50	1	28873152	11809	-28.01	4.99	12	0.75	-1460.00	8191.00	107000	20231109	-61.78	31000	20240805	31.94	82800	-50.60	20240102	31000	31.94	20240805	188700	-78.33	20231107	31000	31.94	20240805	1.20	N	328130	500	144 억	3411315	N	N	3503	N	N
107	20241014	141131	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40750	300	2	0.74	8148918750	202830	122.16	40150	41150	39450	52500	28350	40450	40175.91	11.81	0	19878	42183	41316	40783	39916	39383	41050	39650	144	12050	500	28310	50	1	28873152	11766	-27.91	4.97	12	0.70	-1460.00	8191.00	107000	20231109	-61.92	31000	20240805	31.45	82800	-50.79	20240102	31000	31.45	20240805	188700	-78.40	20231107	31000	31.45	20240805	1.20	N	328130	500	144 억	3411315	N	N	3503	N	N
108	20241014	131129	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40300	-150	5	-0.37	6683530800	166932	100.54	40150	40700	39450	52500	28350	40450	40037.09	11.81	0	23500	42183	41316	40783	39916	39383	41050	39650	144	12050	500	28310	50	1	28873152	11636	-27.60	4.92	12	0.58	-1460.00	8191.00	107000	20231109	-62.34	31000	20240805	30.00	82800	-51.33	20240102	31000	30.00	20240805	188700	-78.64	20231107	31000	30.00	20240805	1.20	N	328130	500	144 억	3411315	N	N	3503	N	N
109	20241014	121122	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40050	-400	5	-0.99	6223413550	155479	93.64	40150	40700	39450	52500	28350	40450	40026.97	11.81	0	21448	42183	41316	40783	39916	39383	41050	39650	144	12050	500	28310	50	1	28873152	11564	-27.43	4.89	12	0.54	-1460.00	8191.00	107000	20231109	-62.57	31000	20240805	29.19	82800	-51.63	20240102	31000	29.19	20240805	188700	-78.78	20231107	31000	29.19	20240805	1.20	N	328130	500	144 억	3411315	N	N	3503	N	N
110	20241014	111121	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40300	-150	5	-0.37	5804099150	145041	87.36	40150	40700	39450	52500	28350	40450	40016.52	11.81	0	21047	42183	41316	40783	39916	39383	41050	39650	144	12050	500	28310	50	1	28873152	11636	-27.60	4.92	12	0.50	-1460.00	8191.00	107000	20231109	-62.34	31000	20240805	30.00	82800	-51.33	20240102	31000	30.00	20240805	188700	-78.64	20231107	31000	30.00	20240805	1.20	N	328130	500	144 억	3411315	N	N	3503	N	N
111	20241014	101124	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40400	-50	5	-0.12	4547281850	113832	68.56	40150	40650	39450	52500	28350	40450	39946.67	11.81	0	22534	42183	41316	40783	39916	39383	41050	39650	144	12050	500	28310	50	1	28873152	11665	-27.67	4.93	12	0.39	-1460.00	8191.00	107000	20231109	-62.24	31000	20240805	30.32	82800	-51.21	20240102	31000	30.32	20240805	188700	-78.59	20231107	31000	30.32	20240805	1.20	N	328130	500	144 억	3411315	N	N	3503	N	N
112	20241014	091125	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	39800	-650	5	-1.61	1708243000	42704	25.72	40150	40500	39600	52500	28350	40450	40000.43	11.81	0	8889	42183	41316	40783	39916	39383	41050	39650	144	12050	500	28310	50	1	28873152	11492	-27.26	4.86	12	0.15	-1460.00	8191.00	107000	20231109	-62.80	31000	20240805	28.39	82800	-51.93	20240102	31000	28.39	20240805	188700	-78.91	20231107	31000	28.39	20240805	1.20	N	328130	500	144 억	3411315	N	N	3503	N	N
113	20241011	161104	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40450	-350	5	-0.86	6504070750	159074	62.79	41150	41650	40250	53000	28600	40800	40887.85	11.79	0	3559	42433	41616	40933	40116	39433	41275	39775	144	12200	500	28560	50	1	28873152	11679	-27.71	4.94	12	0.55	-1460.00	8191.00	107000	20231109	-62.20	31000	20240805	30.48	82800	-51.15	20240102	31000	30.48	20240805	188700	-78.56	20231107	31000	30.48	20240805	1.18	N	328130	500	144 억	3403356	N	N	3503	N	N
114	20241011	151119	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40550	-250	5	-0.61	6141709250	150128	59.26	41150	41650	40250	53000	28600	40800	40909.89	11.79	0	4042	42433	41616	40933	40116	39433	41275	39775	144	12200	500	28560	50	1	28873152	11708	-27.77	4.95	12	0.52	-1460.00	8191.00	107000	20231109	-62.10	31000	20240805	30.81	82800	-51.03	20240102	31000	30.81	20240805	188700	-78.51	20231107	31000	30.81	20240805	1.18	N	328130	500	144 억	3403356	N	N	2570	N	N
115	20241011	141123	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40800	0	3	0.00	4729765300	115267	45.50	41150	41650	40600	53000	28600	40800	41033.33	11.79	0	5194	42433	41616	40933	40116	39433	41275	39775	144	12200	500	28560	50	1	28873152	11780	-27.95	4.98	12	0.40	-1460.00	8191.00	107000	20231109	-61.87	31000	20240805	31.61	82800	-50.72	20240102	31000	31.61	20240805	188700	-78.38	20231107	31000	31.61	20240805	1.18	N	328130	500	144 억	3403356	N	N	2570	N	N
116	20241011	131122	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40950	150	2	0.37	4241332700	103317	40.78	41150	41650	40600	53000	28600	40800	41051.89	11.79	0	6988	42433	41616	40933	40116	39433	41275	39775	144	12200	500	28560	50	1	28873152	11824	-28.05	5.00	12	0.36	-1460.00	8191.00	107000	20231109	-61.73	31000	20240805	32.10	82800	-50.54	20240102	31000	32.10	20240805	188700	-78.30	20231107	31000	32.10	20240805	1.18	N	328130	500	144 억	3403356	N	N	2570	N	N
117	20241011	121115	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40850	50	2	0.12	3759668250	91560	36.14	41150	41650	40600	53000	28600	40800	41062.63	11.79	0	2298	42433	41616	40933	40116	39433	41275	39775	144	12200	500	28560	50	1	28873152	11795	-27.98	4.99	12	0.32	-1460.00	8191.00	107000	20231109	-61.82	31000	20240805	31.77	82800	-50.66	20240102	31000	31.77	20240805	188700	-78.35	20231107	31000	31.77	20240805	1.18	N	328130	500	144 억	3403356	N	N	2570	N	N
118	20241011	111117	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40850	50	2	0.12	3087260500	75067	29.63	41150	41650	40800	53000	28600	40800	41127.17	11.79	0	1876	42433	41616	40933	40116	39433	41275	39775	144	12200	500	28560	50	1	28873152	11795	-27.98	4.99	12	0.26	-1460.00	8191.00	107000	20231109	-61.82	31000	20240805	31.77	82800	-50.66	20240102	31000	31.77	20240805	188700	-78.35	20231107	31000	31.77	20240805	1.18	N	328130	500	144 억	3403356	N	N	2570	N	N
119	20241011	101126	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	41050	250	2	0.61	2352502850	57125	22.55	41150	41650	40800	53000	28600	40800	41182.35	11.79	0	4079	42433	41616	40933	40116	39433	41275	39775	144	12200	500	28560	50	1	28873152	11852	-28.12	5.01	12	0.20	-1460.00	8191.00	107000	20231109	-61.64	31000	20240805	32.42	82800	-50.42	20240102	31000	32.42	20240805	188700	-78.25	20231107	31000	32.42	20240805	1.18	N	328130	500	144 억	3403356	N	N	2570	N	N
120	20241011	091121	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	41500	700	2	1.72	912865950	22111	8.73	41150	41650	40800	53000	28600	40800	41287.83	11.79	0	5857	42433	41616	40933	40116	39433	41275	39775	144	12200	500	28560	50	1	28873152	11982	-28.42	5.07	12	0.08	-1460.00	8191.00	107000	20231109	-61.21	31000	20240805	33.87	82800	-49.88	20240102	31000	33.87	20240805	188700	-78.01	20231107	31000	33.87	20240805	1.18	N	328130	500	144 억	3403356	N	N	2570	N	N
121	20241010	161145	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40800	-350	5	-0.85	10255519300	251145	69.72	41200	41750	40250	53400	28850	41150	40835.04	11.72	0	12134	44816	42982	41966	40132	39116	42475	39625	144	12250	500	28800	50	1	28873152	11780	-27.95	4.98	12	0.87	-1460.00	8191.00	107000	20231109	-61.87	31000	20240805	31.61	82800	-50.72	20240102	31000	31.61	20240805	188700	-78.38	20231107	31000	31.61	20240805	1.17	N	328130	500	144 억	3385019	N	N	2570	N	N
122	20241010	151203	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40900	-250	5	-0.61	9754289350	238885	66.32	41200	41750	40250	53400	28850	41150	40832.50	11.72	0	9755	44816	42982	41966	40132	39116	42475	39625	144	12250	500	28800	50	1	28873152	11809	-28.01	4.99	12	0.83	-1460.00	8191.00	107000	20231109	-61.78	31000	20240805	31.94	82800	-50.60	20240102	31000	31.94	20240805	188700	-78.33	20231107	31000	31.94	20240805	1.17	N	328130	500	144 억	3385019	N	N	1876	N	N
123	20241010	141157	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40850	-300	5	-0.73	8662255600	212201	58.91	41200	41750	40250	53400	28850	41150	40820.90	11.72	0	10250	44816	42982	41966	40132	39116	42475	39625	144	12250	500	28800	50	1	28873152	11795	-27.98	4.99	12	0.73	-1460.00	8191.00	107000	20231109	-61.82	31000	20240805	31.77	82800	-50.66	20240102	31000	31.77	20240805	188700	-78.35	20231107	31000	31.77	20240805	1.17	N	328130	500	144 억	3385019	N	N	1876	N	N
124	20241010	131153	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40450	-700	5	-1.70	7692645100	188313	52.28	41200	41750	40250	53400	28850	41150	40850.22	11.72	0	4378	44816	42982	41966	40132	39116	42475	39625	144	12250	500	28800	50	1	28873152	11679	-27.71	4.94	12	0.65	-1460.00	8191.00	107000	20231109	-62.20	31000	20240805	30.48	82800	-51.15	20240102	31000	30.48	20240805	188700	-78.56	20231107	31000	30.48	20240805	1.17	N	328130	500	144 억	3385019	N	N	1876	N	N
125	20241010	121154	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40500	-650	5	-1.58	6455742800	157676	43.77	41200	41750	40250	53400	28850	41150	40943.01	11.72	0	2470	44816	42982	41966	40132	39116	42475	39625	144	12250	500	28800	50	1	28873152	11694	-27.74	4.94	12	0.55	-1460.00	8191.00	107000	20231109	-62.15	31000	20240805	30.65	82800	-51.09	20240102	31000	30.65	20240805	188700	-78.54	20231107	31000	30.65	20240805	1.17	N	328130	500	144 억	3385019	N	N	1876	N	N
126	20241010	111152	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	40550	-600	5	-1.46	5135019600	125227	34.77	41200	41750	40250	53400	28850	41150	41005.62	11.72	0	-3282	44816	42982	41966	40132	39116	42475	39625	144	12250	500	28800	50	1	28873152	11708	-27.77	4.95	12	0.43	-1460.00	8191.00	107000	20231109	-62.10	31000	20240805	30.81	82800	-51.03	20240102	31000	30.81	20240805	188700	-78.51	20231107	31000	30.81	20240805	1.17	N	328130	500	144 억	3385019	N	N	1876	N	N
127	20241010	101151	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	41250	100	2	0.24	2931166050	71022	19.72	41200	41750	41100	53400	28850	41150	41271.34	11.72	0	-8331	44816	42982	41966	40132	39116	42475	39625	144	12250	500	28800	50	1	28873152	11910	-28.25	5.04	12	0.25	-1460.00	8191.00	107000	20231109	-61.45	31000	20240805	33.06	82800	-50.18	20240102	31000	33.06	20240805	188700	-78.14	20231107	31000	33.06	20240805	1.17	N	328130	500	144 억	3385019	N	N	1876	N	N
128	20241010	091155	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	41350	200	2	0.49	917084500	22174	6.16	41200	41750	41200	53400	28850	41150	41359.10	11.72	0	-444	44816	42982	41966	40132	39116	42475	39625	144	12250	500	28800	50	1	28873152	11939	-28.32	5.05	12	0.08	-1460.00	8191.00	107000	20231109	-61.36	31000	20240805	33.39	82800	-50.06	20240102	31000	33.39	20240805	188700	-78.09	20231107	31000	33.39	20240805	1.17	N	328130	500	144 억	3385019	N	N	1876	N	N
129	20241008	161142	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	41150	-950	5	-2.26	15008140350	354548	111.67	42800	43800	40950	54700	29500	42100	42337.91	11.80	0	-15096	44233	43166	42533	41466	40833	42850	41150	144	12600	500	29470	50	1	28873152	11881	-28.18	5.02	12	1.23	-1460.00	8191.00	107000	20231109	-61.54	31000	20240805	32.74	82800	-50.30	20240102	31000	32.74	20240805	188700	-78.19	20231107	31000	32.74	20240805	1.15	N	328130	500	144 억	3408171	N	N	1876	N	N
130	20241008	151154	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	41050	-1050	5	-2.49	13766227750	324320	102.15	42800	43800	41000	54700	29500	42100	42446.52	11.80	0	-19886	44233	43166	42533	41466	40833	42850	41150	144	12600	500	29470	50	1	28873152	11852	-28.12	5.01	12	1.12	-1460.00	8191.00	107000	20231109	-61.64	31000	20240805	32.42	82800	-50.42	20240102	31000	32.42	20240805	188700	-78.25	20231107	31000	32.42	20240805	1.15	N	328130	500	144 억	3408171	N	N	492	N	N
131	20241008	141148	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	42150	50	2	0.12	10343812500	242198	76.29	42800	43800	42000	54700	29500	42100	42708.28	11.80	0	-10632	44233	43166	42533	41466	40833	42850	41150	144	12600	500	29470	50	1	28873152	12170	-28.87	5.15	12	0.84	-1460.00	8191.00	107000	20231109	-60.61	31000	20240805	35.97	82800	-49.09	20240102	31000	35.97	20240805	188700	-77.66	20231107	31000	35.97	20240805	1.15	N	328130	500	144 억	3408171	N	N	492	N	N
132	20241008	131146	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	42050	-50	5	-0.12	9345017500	218613	68.86	42800	43800	42000	54700	29500	42100	42747.08	11.80	0	-5310	44233	43166	42533	41466	40833	42850	41150	144	12600	500	29470	50	1	28873152	12141	-28.80	5.13	12	0.76	-1460.00	8191.00	107000	20231109	-60.70	31000	20240805	35.65	82800	-49.21	20240102	31000	35.65	20240805	188700	-77.72	20231107	31000	35.65	20240805	1.15	N	328130	500	144 억	3408171	N	N	492	N	N
133	20241008	121148	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	42100	0	3	0.00	8660576000	202367	63.74	42800	43800	42000	54700	29500	42100	42796.65	11.80	0	-6930	44233	43166	42533	41466	40833	42850	41150	144	12600	500	29470	50	1	28873152	12156	-28.84	5.14	12	0.70	-1460.00	8191.00	107000	20231109	-60.65	31000	20240805	35.81	82800	-49.15	20240102	31000	35.81	20240805	188700	-77.69	20231107	31000	35.81	20240805	1.15	N	328130	500	144 억	3408171	N	N	492	N	N
134	20241008	111146	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	42250	150	2	0.36	7942821550	185357	58.38	42800	43800	42000	54700	29500	42100	42851.80	11.80	0	-4310	44233	43166	42533	41466	40833	42850	41150	144	12600	500	29470	50	1	28873152	12199	-28.94	5.16	12	0.64	-1460.00	8191.00	107000	20231109	-60.51	31000	20240805	36.29	82800	-48.97	20240102	31000	36.29	20240805	188700	-77.61	20231107	31000	36.29	20240805	1.15	N	328130	500	144 억	3408171	N	N	492	N	N
135	20241008	101147	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	42350	250	2	0.59	6338472950	147329	46.40	42800	43800	42250	54700	29500	42100	43023.06	11.80	0	3667	44233	43166	42533	41466	40833	42850	41150	144	12600	500	29470	50	1	28873152	12228	-29.01	5.17	12	0.51	-1460.00	8191.00	107000	20231109	-60.42	31000	20240805	36.61	82800	-48.85	20240102	31000	36.61	20240805	188700	-77.56	20231107	31000	36.61	20240805	1.15	N	328130	500	144 억	3408171	N	N	492	N	N
136	20241008	091149	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	43200	1100	2	2.61	3559771750	82400	25.95	42800	43800	42750	54700	29500	42100	43202.16	11.80	0	14664	44233	43166	42533	41466	40833	42850	41150	144	12600	500	29470	50	1	28873152	12473	-29.59	5.27	12	0.29	-1460.00	8191.00	107000	20231109	-59.63	31000	20240805	39.35	82800	-47.83	20240102	31000	39.35	20240805	188700	-77.11	20231107	31000	39.35	20240805	1.15	N	328130	500	144 억	3408171	N	N	492	N	N
137	20241007	161203	57	100.00	KSQ150	출판.매체	N	N	N	N		N	42100	-900	5	-2.09	13087343100	308150	101.46	43300	43600	41900	55900	30100	43000	42471.32	11.91	0	-31609	45333	44166	43533	42366	41733	43850	42050	144	12900	500	30100	50	1	28873152	12156	-28.84	5.14	12	1.07	-1460.00	8191.00	107000	20231109	-60.65	31000	20240805	35.81	82800	-49.15	20240102	31000	35.81	20240805	188700	-77.69	20231107	31000	35.81	20240805	1.16	N	328130	500	144 억	3439795	N	N	492	N	N
138	20241007	151115	57	100.00	KSQ150	출판.매체	N	N	N	N		N	42050	-950	5	-2.21	12206904850	287191	94.56	43300	43600	41950	55900	30100	43000	42504.43	11.91	0	-24872	45333	44166	43533	42366	41733	43850	42050	144	12900	500	30100	50	1	28873152	12141	-28.80	5.13	12	0.99	-1460.00	8191.00	107000	20231109	-60.70	31000	20240805	35.65	82800	-49.21	20240102	31000	35.65	20240805	188700	-77.72	20231107	31000	35.65	20240805	1.16	N	328130	500	144 억	3439795	N	N	176	N	N
139	20241007	141136	57	100.00	KSQ150	출판.매체	N	N	N	N		N	42250	-750	5	-1.74	9869581050	231650	76.27	43300	43600	42000	55900	30100	43000	42605.52	11.91	0	-17951	45333	44166	43533	42366	41733	43850	42050	144	12900	500	30100	50	1	28873152	12199	-28.94	5.16	12	0.80	-1460.00	8191.00	107000	20231109	-60.51	31000	20240805	36.29	82800	-48.97	20240102	31000	36.29	20240805	188700	-77.61	20231107	31000	36.29	20240805	1.16	N	328130	500	144 억	3439795	N	N	176	N	N
140	20241007	131110	57	100.00	KSQ150	출판.매체	N	N	N	N		N	42250	-750	5	-1.74	7991904300	187099	61.60	43300	43600	42200	55900	30100	43000	42714.79	11.91	0	-17340	45333	44166	43533	42366	41733	43850	42050	144	12900	500	30100	50	1	28873152	12199	-28.94	5.16	12	0.65	-1460.00	8191.00	107000	20231109	-60.51	31000	20240805	36.29	82800	-48.97	20240102	31000	36.29	20240805	188700	-77.61	20231107	31000	36.29	20240805	1.16	N	328130	500	144 억	3439795	N	N	176	N	N
141	20241007	121135	57	100.00	KSQ150	출판.매체	N	N	N	N		N	42350	-650	5	-1.51	6757281200	157902	51.99	43300	43600	42300	55900	30100	43000	42794.10	11.91	0	-16387	45333	44166	43533	42366	41733	43850	42050	144	12900	500	30100	50	1	28873152	12228	-29.01	5.17	12	0.55	-1460.00	8191.00	107000	20231109	-60.42	31000	20240805	36.61	82800	-48.85	20240102	31000	36.61	20240805	188700	-77.56	20231107	31000	36.61	20240805	1.16	N	328130	500	144 억	3439795	N	N	176	N	N
142	20241007	111053	57	100.00	KSQ150	출판.매체	N	N	N	N		N	42650	-350	5	-0.81	5123086300	119421	39.32	43300	43600	42600	55900	30100	43000	42899.35	11.91	0	-13828	45333	44166	43533	42366	41733	43850	42050	144	12900	500	30100	50	1	28873152	12314	-29.21	5.21	12	0.41	-1460.00	8191.00	107000	20231109	-60.14	31000	20240805	37.58	82800	-48.49	20240102	31000	37.58	20240805	188700	-77.40	20231107	31000	37.58	20240805	1.16	N	328130	500	144 억	3439795	N	N	176	N	N
143	20241007	101046	57	100.00	KSQ150	출판.매체	N	N	N	N		N	42900	-100	5	-0.23	3226418800	75116	24.73	43300	43600	42600	55900	30100	43000	42952.46	11.91	0	-7124	45333	44166	43533	42366	41733	43850	42050	144	12900	500	30100	50	1	28873152	12387	-29.38	5.24	12	0.26	-1460.00	8191.00	107000	20231109	-59.91	31000	20240805	38.39	82800	-48.19	20240102	31000	38.39	20240805	188700	-77.27	20231107	31000	38.39	20240805	1.16	N	328130	500	144 억	3439795	N	N	176	N	N
144	20241007	091130	57	100.00	KSQ150	출판.매체	N	N	N	N		N	43050	50	2	0.12	1301718050	30174	9.93	43300	43600	42650	55900	30100	43000	43140.54	11.91	0	-5596	45333	44166	43533	42366	41733	43850	42050	144	12900	500	30100	50	1	28873152	12430	-29.49	5.26	12	0.10	-1460.00	8191.00	107000	20231109	-59.77	31000	20240805	38.87	82800	-48.01	20240102	31000	38.87	20240805	188700	-77.19	20231107	31000	38.87	20240805	1.16	N	328130	500	144 억	3439795	N	N	176	N	N
145	20241004	161015	57	100.00	KSQ150	출판.매체	N	N	N	N		N	43000	-650	5	-1.49	13208128250	301514	107.15	43600	44700	42900	56700	30600	43650	43808.98	12.06	0	-17266	45750	44700	43100	42050	40450	45225	42575	144	13050	500	30550	50	1	28873152	12415	-29.45	5.25	12	1.04	-1460.00	8191.00	107423	20230921	-59.97	31000	20240805	38.71	82800	-48.07	20240102	31000	38.71	20240805	188700	-77.21	20231107	31000	38.71	20240805	1.14	N	328130	500	144 억	3481444	N	N	176	N	N
146	20241004	151032	57	100.00	KSQ150	출판.매체	N	N	N	N		N	43000	-650	5	-1.49	12714108350	290029	103.07	43600	44700	42900	56700	30600	43650	43837.43	12.06	0	-16495	45750	44700	43100	42050	40450	45225	42575	144	13050	500	30550	50	1	28873152	12415	-29.45	5.25	12	1.00	-1460.00	8191.00	107423	20230921	-59.97	31000	20240805	38.71	82800	-48.07	20240102	31000	38.71	20240805	188700	-77.21	20231107	31000	38.71	20240805	1.14	N	328130	500	144 억	3481444	N	N	69	N	N
147	20241004	141015	57	100.00	KSQ150	출판.매체	N	N	N	N		N	43250	-400	5	-0.92	11022724150	250778	89.12	43600	44700	43150	56700	30600	43650	43954.23	12.06	0	-11322	45750	44700	43100	42050	40450	45225	42575	144	13050	500	30550	50	1	28873152	12488	-29.62	5.28	12	0.87	-1460.00	8191.00	107423	20230921	-59.74	31000	20240805	39.52	82800	-47.77	20240102	31000	39.52	20240805	188700	-77.08	20231107	31000	39.52	20240805	1.14	N	328130	500	144 억	3481444	N	N	69	N	N
148	20241004	131029	57	100.00	KSQ150	출판.매체	N	N	N	N		N	43600	-50	5	-0.11	9857560250	223962	79.59	43600	44700	43500	56700	30600	43650	44014.59	12.06	0	-9308	45750	44700	43100	42050	40450	45225	42575	144	13050	500	30550	50	1	28873152	12589	-29.86	5.32	12	0.78	-1460.00	8191.00	107423	20230921	-59.41	31000	20240805	40.65	82800	-47.34	20240102	31000	40.65	20240805	188700	-76.89	20231107	31000	40.65	20240805	1.14	N	328130	500	144 억	3481444	N	N	69	N	N
149	20241004	121026	57	100.00	KSQ150	출판.매체	N	N	N	N		N	43900	250	2	0.57	8399780500	190592	67.73	43600	44700	43500	56700	30600	43650	44072.26	12.06	0	-8313	45750	44700	43100	42050	40450	45225	42575	144	13050	500	30550	50	1	28873152	12675	-30.07	5.36	12	0.66	-1460.00	8191.00	107423	20230921	-59.13	31000	20240805	41.61	82800	-46.98	20240102	31000	41.61	20240805	188700	-76.74	20231107	31000	41.61	20240805	1.14	N	328130	500	144 억	3481444	N	N	69	N	N
150	20241004	111018	57	100.00	KSQ150	출판.매체	N	N	N	N		N	43900	250	2	0.57	7266673450	164750	58.55	43600	44700	43500	56700	30600	43650	44107.54	12.06	0	-9021	45750	44700	43100	42050	40450	45225	42575	144	13050	500	30550	50	1	28873152	12675	-30.07	5.36	12	0.57	-1460.00	8191.00	107423	20230921	-59.13	31000	20240805	41.61	82800	-46.98	20240102	31000	41.61	20240805	188700	-76.74	20231107	31000	41.61	20240805	1.14	N	328130	500	144 억	3481444	N	N	69	N	N
151	20241004	101022	57	100.00	KSQ150	출판.매체	N	N	N	N		N	44450	800	2	1.83	5059163150	114609	40.73	43600	44700	43500	56700	30600	43650	44143.22	12.06	0	3861	45750	44700	43100	42050	40450	45225	42575	144	13050	500	30550	50	1	28873152	12834	-30.45	5.43	12	0.40	-1460.00	8191.00	107423	20230921	-58.62	31000	20240805	43.39	82800	-46.32	20240102	31000	43.39	20240805	188700	-76.44	20231107	31000	43.39	20240805	1.14	N	328130	500	144 억	3481444	N	N	69	N	N
152	20241004	091025	57	100.00	KSQ150	출판.매체	N	N	N	N		N	44050	400	2	0.92	1563729100	35454	12.60	43600	44600	43600	56700	30600	43650	44107.10	12.06	0	2596	45750	44700	43100	42050	40450	45225	42575	144	13050	500	30550	50	1	28873152	12719	-30.17	5.38	12	0.12	-1460.00	8191.00	107423	20230921	-58.99	31000	20240805	42.10	82800	-46.80	20240102	31000	42.10	20240805	188700	-76.66	20231107	31000	42.10	20240805	1.14	N	328130	500	144 억	3481444	N	N	69	N	N
153	20241002	161014	57	100.00	KSQ150	출판.매체	N	N	N	N		N	43650	650	2	1.51	12044185900	279028	85.44	42100	44150	41500	55900	30100	43000	43163.97	12.03	0	31994	45133	44066	42933	41866	40733	44600	42400	144	12900	500	30100	50	1	28873152	12603	-29.90	5.33	12	0.97	-1460.00	8191.00	116113	20230920	-62.41	31000	20240805	40.81	82800	-47.28	20240102	31000	40.81	20240805	188700	-76.87	20231107	31000	40.81	20240805	1.21	N	328130	500	144 억	3474250	N	N	69	N	N
154	20241002	151026	57	100.00	KSQ150	출판.매체	N	N	N	N		N	43550	550	2	1.28	11316910400	262375	80.34	42100	44150	41500	55900	30100	43000	43132.68	12.03	0	26871	45133	44066	42933	41866	40733	44600	42400	144	12900	500	30100	50	1	28873152	12574	-29.83	5.32	12	0.91	-1460.00	8191.00	116113	20230920	-62.49	31000	20240805	40.48	82800	-47.40	20240102	31000	40.48	20240805	188700	-76.92	20231107	31000	40.48	20240805	1.21	N	328130	500	144 억	3474250	N	N	52	N	N
155	20241002	141028	57	100.00	KSQ150	출판.매체	N	N	N	N		N	43900	900	2	2.09	9998860250	232191	71.10	42100	44150	41500	55900	30100	43000	43063.14	12.03	0	25728	45133	44066	42933	41866	40733	44600	42400	144	12900	500	30100	50	1	28873152	12675	-30.07	5.36	12	0.80	-1460.00	8191.00	116113	20230920	-62.19	31000	20240805	41.61	82800	-46.98	20240102	31000	41.61	20240805	188700	-76.74	20231107	31000	41.61	20240805	1.21	N	328130	500	144 억	3474250	N	N	52	N	N
156	20241002	131018	57	100.00	KSQ150	출판.매체	N	N	N	N		N	44050	1050	2	2.44	8110368250	189160	57.92	42100	44150	41500	55900	30100	43000	42875.57	12.03	0	22048	45133	44066	42933	41866	40733	44600	42400	144	12900	500	30100	50	1	28873152	12719	-30.17	5.38	12	0.66	-1460.00	8191.00	116113	20230920	-62.06	31000	20240805	42.10	82800	-46.80	20240102	31000	42.10	20240805	188700	-76.66	20231107	31000	42.10	20240805	1.21	N	328130	500	144 억	3474250	N	N	52	N	N
157	20241002	121018	57	100.00	KSQ150	출판.매체	N	N	N	N		N	43450	450	2	1.05	6023039250	141584	43.36	42100	43700	41500	55900	30100	43000	42539.74	12.03	0	4688	45133	44066	42933	41866	40733	44600	42400	144	12900	500	30100	50	1	28873152	12545	-29.76	5.30	12	0.49	-1460.00	8191.00	116113	20230920	-62.58	31000	20240805	40.16	82800	-47.52	20240102	31000	40.16	20240805	188700	-76.97	20231107	31000	40.16	20240805	1.21	N	328130	500	144 억	3474250	N	N	52	N	N
158	20241002	111006	57	100.00	KSQ150	출판.매체	N	N	N	N		N	43350	350	2	0.81	4594040350	108724	33.29	42100	43550	41500	55900	30100	43000	42252.76	12.03	0	-4469	45133	44066	42933	41866	40733	44600	42400	144	12900	500	30100	50	1	28873152	12517	-29.69	5.29	12	0.38	-1460.00	8191.00	116113	20230920	-62.67	31000	20240805	39.84	82800	-47.64	20240102	31000	39.84	20240805	188700	-77.03	20231107	31000	39.84	20240805	1.21	N	328130	500	144 억	3474250	N	N	52	N	N
159	20241002	101001	57	100.00	KSQ150	출판.매체	N	N	N	N		N	42500	-500	5	-1.16	3138985600	74862	22.92	42100	42500	41500	55900	30100	43000	41927.40	12.03	0	-10947	45133	44066	42933	41866	40733	44600	42400	144	12900	500	30100	50	1	28873152	12271	-29.11	5.19	12	0.26	-1460.00	8191.00	116113	20230920	-63.40	31000	20240805	37.10	82800	-48.67	20240102	31000	37.10	20240805	188700	-77.48	20231107	31000	37.10	20240805	1.21	N	328130	500	144 억	3474250	N	N	52	N	N
160	20241002	091003	57	100.00	KSQ150	출판.매체	N	N	N	N		N	41750	-1250	5	-2.91	1393461800	33267	10.19	42100	42450	41500	55900	30100	43000	41880.41	12.03	0	-6501	45133	44066	42933	41866	40733	44600	42400	144	12900	500	30100	50	1	28873152	12055	-28.60	5.10	12	0.12	-1460.00	8191.00	116113	20230920	-64.04	31000	20240805	34.68	82800	-49.58	20240102	31000	34.68	20240805	188700	-77.87	20231107	31000	34.68	20240805	1.21	N	328130	500	144 억	3474250	N	N	52	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History