KissMeData/394280/price/prices-20241101.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161348	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11250	-240	5	-2.09	2082908260	186647	35.59	11600	11720	10930	14930	8050	11490	11159.60	4.75	0	-24048	12656	12072	11546	10962	10436	12365	11255	22	3440	100	8270	10	1	21873757	2461	-16.14	11.73	12	0.85	-697.00	959.00	38800	20240307	-71.01	9580	20241115	17.43	38800	-71.01	20240307	9580	17.43	20241115	38800	-71.01	20240307	9580	17.43	20241115	0.78	N	394280	100	21 억		1037984	N	N	144	N	00	N
3	20241129	151406	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11110	-380	5	-3.31	2018527710	180900	34.49	11600	11720	10930	14930	8050	11490	11158.25	4.75	0	-23004	12656	12072	11546	10962	10436	12365	11255	22	3440	100	8270	10	1	21873757	2430	-15.94	11.58	12	0.83	-697.00	959.00	38800	20240307	-71.37	9580	20241115	15.97	38800	-71.37	20240307	9580	15.97	20241115	38800	-71.37	20240307	9580	15.97	20241115	0.78	N	394280	100	21 억		1037984	N	N	157	N	00	N
4	20241129	141409	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11270	-220	5	-1.91	1844723070	165345	31.53	11600	11720	10930	14930	8050	11490	11156.81	4.75	0	-20005	12656	12072	11546	10962	10436	12365	11255	22	3440	100	8270	10	1	21873757	2465	-16.17	11.75	12	0.76	-697.00	959.00	38800	20240307	-70.95	9580	20241115	17.64	38800	-70.95	20240307	9580	17.64	20241115	38800	-70.95	20240307	9580	17.64	20241115	0.78	N	394280	100	21 억		1037984	N	N	157	N	00	N
5	20241129	131403	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11130	-360	5	-3.13	1562970920	140269	26.75	11600	11720	10930	14930	8050	11490	11142.67	4.75	0	-12856	12656	12072	11546	10962	10436	12365	11255	22	3440	100	8270	10	1	21873757	2435	-15.97	11.61	12	0.64	-697.00	959.00	38800	20240307	-71.31	9580	20241115	16.18	38800	-71.31	20240307	9580	16.18	20241115	38800	-71.31	20240307	9580	16.18	20241115	0.78	N	394280	100	21 억		1037984	N	N	157	N	00	N
6	20241129	121405	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11080	-410	5	-3.57	1478000070	132621	25.29	11600	11720	10930	14930	8050	11490	11144.54	4.75	0	-9647	12656	12072	11546	10962	10436	12365	11255	22	3440	100	8270	10	1	21873757	2424	-15.90	11.55	12	0.61	-697.00	959.00	38800	20240307	-71.44	9580	20241115	15.66	38800	-71.44	20240307	9580	15.66	20241115	38800	-71.44	20240307	9580	15.66	20241115	0.78	N	394280	100	21 억		1037984	N	N	157	N	00	N
7	20241129	111408	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11100	-390	5	-3.39	1365521400	122443	23.35	11600	11720	10930	14930	8050	11490	11152.30	4.75	0	-7520	12656	12072	11546	10962	10436	12365	11255	22	3440	100	8270	10	1	21873757	2428	-15.93	11.57	12	0.56	-697.00	959.00	38800	20240307	-71.39	9580	20241115	15.87	38800	-71.39	20240307	9580	15.87	20241115	38800	-71.39	20240307	9580	15.87	20241115	0.78	N	394280	100	21 억		1037984	N	N	157	N	00	N
8	20241129	101400	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11060	-430	5	-3.74	1037318270	92665	17.67	11600	11720	10950	14930	8050	11490	11194.28	4.75	0	-1648	12656	12072	11546	10962	10436	12365	11255	22	3440	100	8270	10	1	21873757	2419	-15.87	11.53	12	0.42	-697.00	959.00	38800	20240307	-71.49	9580	20241115	15.45	38800	-71.49	20240307	9580	15.45	20241115	38800	-71.49	20240307	9580	15.45	20241115	0.78	N	394280	100	21 억		1037984	N	N	157	N	00	N
9	20241129	091405	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11130	-360	5	-3.13	395053550	34858	6.65	11600	11720	11110	14930	8050	11490	11333.22	4.75	0	279	12656	12072	11546	10962	10436	12365	11255	22	3440	100	8270	10	1	21873757	2435	-15.97	11.61	12	0.16	-697.00	959.00	38800	20240307	-71.31	9580	20241115	16.18	38800	-71.31	20240307	9580	16.18	20241115	38800	-71.31	20240307	9580	16.18	20241115	0.78	N	394280	100	21 억		1037984	N	N	157	N	00	N
10	20241128	161344	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11490	570	2	5.22	6043464380	521978	313.89	11230	12130	11020	14190	7650	10920	11580.38	5.12	0	-81288	11613	11266	10923	10576	10233	11095	10405	22	3270	100	7860	10	1	21873757	2513	-16.48	11.98	12	2.39	-697.00	959.00	38800	20240307	-70.39	9580	20241115	19.94	38800	-70.39	20240307	9580	19.94	20241115	38800	-70.39	20240307	9580	19.94	20241115	0.78	N	394280	100	21 억		1119599	N	N	157	N	00	N
11	20241128	151410	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11480	560	2	5.13	5909267130	510297	306.87	11230	12130	11020	14190	7650	10920	11582.44	5.12	0	-81003	11613	11266	10923	10576	10233	11095	10405	22	3270	100	7860	10	1	21873757	2511	-16.47	11.97	12	2.33	-697.00	959.00	38800	20240307	-70.41	9580	20241115	19.83	38800	-70.41	20240307	9580	19.83	20241115	38800	-70.41	20240307	9580	19.83	20241115	0.78	N	394280	100	21 억		1119599	N	N	382	N	00	N
12	20241128	141409	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11520	600	2	5.49	5686817240	490974	295.25	11230	12130	11020	14190	7650	10920	11585.22	5.12	0	-78493	11613	11266	10923	10576	10233	11095	10405	22	3270	100	7860	10	1	21873757	2520	-16.53	12.01	12	2.24	-697.00	959.00	38800	20240307	-70.31	9580	20241115	20.25	38800	-70.31	20240307	9580	20.25	20241115	38800	-70.31	20240307	9580	20.25	20241115	0.78	N	394280	100	21 억		1119599	N	N	382	N	00	N
13	20241128	131406	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11590	670	2	6.14	5472410340	472383	284.07	11230	12130	11020	14190	7650	10920	11587.29	5.12	0	-73432	11613	11266	10923	10576	10233	11095	10405	22	3270	100	7860	10	1	21873757	2535	-16.63	12.09	12	2.16	-697.00	959.00	38800	20240307	-70.13	9580	20241115	20.98	38800	-70.13	20240307	9580	20.98	20241115	38800	-70.13	20240307	9580	20.98	20241115	0.78	N	394280	100	21 억		1119599	N	N	382	N	00	N
14	20241128	121404	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11500	580	2	5.31	4856178330	419372	252.19	11230	12130	11020	14190	7650	10920	11582.55	5.12	0	-62948	11613	11266	10923	10576	10233	11095	10405	22	3270	100	7860	10	1	21873757	2515	-16.50	11.99	12	1.92	-697.00	959.00	38800	20240307	-70.36	9580	20241115	20.04	38800	-70.36	20240307	9580	20.04	20241115	38800	-70.36	20240307	9580	20.04	20241115	0.78	N	394280	100	21 억		1119599	N	N	382	N	00	N
15	20241128	111408	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11330	410	2	3.75	4681589800	404142	243.03	11230	12130	11020	14190	7650	10920	11587.06	5.12	0	-59628	11613	11266	10923	10576	10233	11095	10405	22	3270	100	7860	10	1	21873757	2478	-16.26	11.81	12	1.85	-697.00	959.00	38800	20240307	-70.80	9580	20241115	18.27	38800	-70.80	20240307	9580	18.27	20241115	38800	-70.80	20240307	9580	18.27	20241115	0.78	N	394280	100	21 억		1119599	N	N	382	N	00	N
16	20241128	101406	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11640	720	2	6.59	4035113760	347915	209.22	11230	12130	11020	14190	7650	10920	11601.59	5.12	0	-52453	11613	11266	10923	10576	10233	11095	10405	22	3270	100	7860	10	1	21873757	2546	-16.70	12.14	12	1.59	-697.00	959.00	38800	20240307	-70.00	9580	20241115	21.50	38800	-70.00	20240307	9580	21.50	20241115	38800	-70.00	20240307	9580	21.50	20241115	0.78	N	394280	100	21 억		1119599	N	N	382	N	00	N
17	20241128	091404	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11160	240	2	2.20	987173890	87598	52.68	11230	11660	11020	14190	7650	10920	11276.87	5.12	0	-26749	11613	11266	10923	10576	10233	11095	10405	22	3270	100	7860	10	1	21873757	2441	-16.01	11.64	12	0.40	-697.00	959.00	38800	20240307	-71.24	9580	20241115	16.49	38800	-71.24	20240307	9580	16.49	20241115	38800	-71.24	20240307	9580	16.49	20241115	0.78	N	394280	100	21 억		1119599	N	N	382	N	00	N
18	20241127	161329	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10920	-200	5	-1.80	1730350610	160074	95.70	11270	11270	10580	14450	7790	11120	10809.65	5.30	0	-36617	11560	11340	10900	10680	10240	11450	10790	22	3330	100	8000	10	1	21873757	2389	-15.67	11.39	12	0.73	-697.00	959.00	38800	20240307	-71.86	9580	20241115	13.99	38800	-71.86	20240307	9580	13.99	20241115	38800	-71.86	20240307	9580	13.99	20241115	0.79	N	394280	100	21 억		1158710	N	N	382	N	00	N
19	20241127	151356	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10900	-220	5	-1.98	1658160760	153460	91.74	11270	11270	10580	14450	7790	11120	10805.16	5.30	0	-35142	11560	11340	10900	10680	10240	11450	10790	22	3330	100	8000	10	1	21873757	2384	-15.64	11.37	12	0.70	-697.00	959.00	38800	20240307	-71.91	9580	20241115	13.78	38800	-71.91	20240307	9580	13.78	20241115	38800	-71.91	20240307	9580	13.78	20241115	0.79	N	394280	100	21 억		1158710	N	N	1178	N	00	N
20	20241127	141350	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10900	-220	5	-1.98	1429308540	132503	79.21	11270	11270	10580	14450	7790	11120	10786.99	5.30	0	-33584	11560	11340	10900	10680	10240	11450	10790	22	3330	100	8000	10	1	21873757	2384	-15.64	11.37	12	0.61	-697.00	959.00	38800	20240307	-71.91	9580	20241115	13.78	38800	-71.91	20240307	9580	13.78	20241115	38800	-71.91	20240307	9580	13.78	20241115	0.79	N	394280	100	21 억		1158710	N	N	1178	N	00	N
21	20241127	131346	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10760	-360	5	-3.24	1219224670	113098	67.61	11270	11270	10580	14450	7790	11120	10780.24	5.30	0	-32428	11560	11340	10900	10680	10240	11450	10790	22	3330	100	8000	10	1	21873757	2354	-15.44	11.22	12	0.52	-697.00	959.00	38800	20240307	-72.27	9580	20241115	12.32	38800	-72.27	20240307	9580	12.32	20241115	38800	-72.27	20240307	9580	12.32	20241115	0.79	N	394280	100	21 억		1158710	N	N	1178	N	00	N
22	20241127	121401	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10850	-270	5	-2.43	1132067550	105026	62.79	11270	11270	10580	14450	7790	11120	10778.92	5.30	0	-30573	11560	11340	10900	10680	10240	11450	10790	22	3330	100	8000	10	1	21873757	2373	-15.57	11.31	12	0.48	-697.00	959.00	38800	20240307	-72.04	9580	20241115	13.26	38800	-72.04	20240307	9580	13.26	20241115	38800	-72.04	20240307	9580	13.26	20241115	0.79	N	394280	100	21 억		1158710	N	N	1178	N	00	N
23	20241127	111355	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10720	-400	5	-3.60	927487460	86122	51.49	11270	11270	10580	14450	7790	11120	10769.45	5.30	0	-28007	11560	11340	10900	10680	10240	11450	10790	22	3330	100	8000	10	1	21873757	2345	-15.38	11.18	12	0.39	-697.00	959.00	38800	20240307	-72.37	9580	20241115	11.90	38800	-72.37	20240307	9580	11.90	20241115	38800	-72.37	20240307	9580	11.90	20241115	0.79	N	394280	100	21 억		1158710	N	N	1178	N	00	N
24	20241127	101356	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10700	-420	5	-3.78	762322390	70675	42.25	11270	11270	10580	14450	7790	11120	10786.30	5.30	0	-20179	11560	11340	10900	10680	10240	11450	10790	22	3330	100	8000	10	1	21873757	2340	-15.35	11.16	12	0.32	-697.00	959.00	38800	20240307	-72.42	9580	20241115	11.69	38800	-72.42	20240307	9580	11.69	20241115	38800	-72.42	20240307	9580	11.69	20241115	0.79	N	394280	100	21 억		1158710	N	N	1178	N	00	N
25	20241127	091353	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10820	-300	5	-2.70	275478300	25030	14.96	11270	11270	10810	14450	7790	11120	11005.92	5.30	0	-13497	11560	11340	10900	10680	10240	11450	10790	22	3330	100	8000	10	1	21873757	2367	-15.52	11.28	12	0.11	-697.00	959.00	38800	20240307	-72.11	9580	20241115	12.94	38800	-72.11	20240307	9580	12.94	20241115	38800	-72.11	20240307	9580	12.94	20241115	0.79	N	394280	100	21 억		1158710	N	N	1178	N	00	N
26	20241126	161330	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11120	440	2	4.12	1793143170	165538	130.07	10820	11120	10460	13880	7480	10680	10831.37	5.34	0	-9467	11000	10840	10520	10360	10040	10920	10440	22	3200	100	7680	10	1	21873757	2432	-15.95	11.60	12	0.76	-697.00	959.00	38800	20240307	-71.34	9580	20241115	16.08	38800	-71.34	20240307	9580	16.08	20241115	38800	-71.34	20240307	9580	16.08	20241115	0.80	N	394280	100	21 억		1168102	N	N	1037	N	00	N
27	20241126	151346	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11030	350	2	3.28	1669289480	154360	121.29	10820	11060	10460	13880	7480	10680	10814.26	5.34	0	-8891	11000	10840	10520	10360	10040	10920	10440	22	3200	100	7680	10	1	21873757	2413	-15.82	11.50	12	0.71	-697.00	959.00	38800	20240307	-71.57	9580	20241115	15.14	38800	-71.57	20240307	9580	15.14	20241115	38800	-71.57	20240307	9580	15.14	20241115	0.80	N	394280	100	21 억		1168102	N	N	440	N	00	N
28	20241126	141348	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10840	160	2	1.50	1406188860	130348	102.42	10820	11050	10460	13880	7480	10680	10787.96	5.34	0	-12205	11000	10840	10520	10360	10040	10920	10440	22	3200	100	7680	10	1	21873757	2371	-15.55	11.30	12	0.60	-697.00	959.00	38800	20240307	-72.06	9580	20241115	13.15	38800	-72.06	20240307	9580	13.15	20241115	38800	-72.06	20240307	9580	13.15	20241115	0.80	N	394280	100	21 억		1168102	N	N	440	N	00	N
29	20241126	131342	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10920	240	2	2.25	1257761250	116683	91.69	10820	11050	10460	13880	7480	10680	10779.30	5.34	0	-12549	11000	10840	10520	10360	10040	10920	10440	22	3200	100	7680	10	1	21873757	2389	-15.67	11.39	12	0.53	-697.00	959.00	38800	20240307	-71.86	9580	20241115	13.99	38800	-71.86	20240307	9580	13.99	20241115	38800	-71.86	20240307	9580	13.99	20241115	0.80	N	394280	100	21 억		1168102	N	N	440	N	00	N
30	20241126	121349	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10700	20	2	0.19	732763720	68457	53.79	10820	10830	10460	13880	7480	10680	10704.00	5.34	0	-21021	11000	10840	10520	10360	10040	10920	10440	22	3200	100	7680	10	1	21873757	2340	-15.35	11.16	12	0.31	-697.00	959.00	38800	20240307	-72.42	9580	20241115	11.69	38800	-72.42	20240307	9580	11.69	20241115	38800	-72.42	20240307	9580	11.69	20241115	0.80	N	394280	100	21 억		1168102	N	N	440	N	00	N
31	20241126	111354	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10690	10	2	0.09	640106890	59781	46.97	10820	10830	10460	13880	7480	10680	10707.53	5.34	0	-18271	11000	10840	10520	10360	10040	10920	10440	22	3200	100	7680	10	1	21873757	2338	-15.34	11.15	12	0.27	-697.00	959.00	38800	20240307	-72.45	9580	20241115	11.59	38800	-72.45	20240307	9580	11.59	20241115	38800	-72.45	20240307	9580	11.59	20241115	0.80	N	394280	100	21 억		1168102	N	N	440	N	00	N
32	20241126	101405	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10710	30	2	0.28	548328840	51227	40.25	10820	10830	10460	13880	7480	10680	10703.90	5.34	0	-17654	11000	10840	10520	10360	10040	10920	10440	22	3200	100	7680	10	1	21873757	2343	-15.37	11.17	12	0.23	-697.00	959.00	38800	20240307	-72.40	9580	20241115	11.80	38800	-72.40	20240307	9580	11.80	20241115	38800	-72.40	20240307	9580	11.80	20241115	0.80	N	394280	100	21 억		1168102	N	N	440	N	00	N
33	20241126	091352	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10550	-130	5	-1.22	165705740	15599	12.26	10820	10830	10460	13880	7480	10680	10622.84	5.34	0	-6936	11000	10840	10520	10360	10040	10920	10440	22	3200	100	7680	10	1	21873757	2308	-15.14	11.00	12	0.07	-697.00	959.00	38800	20240307	-72.81	9580	20241115	10.13	38800	-72.81	20240307	9580	10.13	20241115	38800	-72.81	20240307	9580	10.13	20241115	0.80	N	394280	100	21 억		1168102	N	N	440	N	00	N
34	20241125	161314	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10680	520	2	5.12	1330923390	126114	111.96	10200	10680	10200	13200	7120	10160	10553.09	5.24	0	30490	10573	10366	10203	9996	9833	10470	10100	22	3040	100	7310	10	1	21873757	2336	-15.32	11.14	12	0.58	-697.00	959.00	38800	20240307	-72.47	9580	20241115	11.48	38800	-72.47	20240307	9580	11.48	20241115	38800	-72.47	20240307	9580	11.48	20241115	0.82	N	394280	100	21 억		1147238	N	N	440	N	00	N
35	20241125	151342	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10640	480	2	4.72	1232806460	116918	103.80	10200	10680	10200	13200	7120	10160	10544.20	5.24	0	29585	10573	10366	10203	9996	9833	10470	10100	22	3040	100	7310	10	1	21873757	2327	-15.27	11.09	12	0.53	-697.00	959.00	38800	20240307	-72.58	9580	20241115	11.06	38800	-72.58	20240307	9580	11.06	20241115	38800	-72.58	20240307	9580	11.06	20241115	0.82	N	394280	100	21 억		1147238	N	N	111	N	00	N
36	20241125	141338	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10580	420	2	4.13	1063910270	101013	89.68	10200	10680	10200	13200	7120	10160	10532.41	5.24	0	22055	10573	10366	10203	9996	9833	10470	10100	22	3040	100	7310	10	1	21873757	2314	-15.18	11.03	12	0.46	-697.00	959.00	38800	20240307	-72.73	9580	20241115	10.44	38800	-72.73	20240307	9580	10.44	20241115	38800	-72.73	20240307	9580	10.44	20241115	0.82	N	394280	100	21 억		1147238	N	N	111	N	00	N
37	20241125	131327	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10560	400	2	3.94	1005760000	95513	84.79	10200	10680	10200	13200	7120	10160	10530.08	5.24	0	21503	10573	10366	10203	9996	9833	10470	10100	22	3040	100	7310	10	1	21873757	2310	-15.15	11.01	12	0.44	-697.00	959.00	38800	20240307	-72.78	9580	20241115	10.23	38800	-72.78	20240307	9580	10.23	20241115	38800	-72.78	20240307	9580	10.23	20241115	0.82	N	394280	100	21 억		1147238	N	N	111	N	00	N
38	20241125	121344	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10590	430	2	4.23	909727940	86458	76.75	10200	10680	10200	13200	7120	10160	10522.20	5.24	0	16663	10573	10366	10203	9996	9833	10470	10100	22	3040	100	7310	10	1	21873757	2316	-15.19	11.04	12	0.40	-697.00	959.00	38800	20240307	-72.71	9580	20241115	10.54	38800	-72.71	20240307	9580	10.54	20241115	38800	-72.71	20240307	9580	10.54	20241115	0.82	N	394280	100	21 억		1147238	N	N	111	N	00	N
39	20241125	111337	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10560	400	2	3.94	790886180	75219	66.78	10200	10680	10200	13200	7120	10160	10514.45	5.24	0	15256	10573	10366	10203	9996	9833	10470	10100	22	3040	100	7310	10	1	21873757	2310	-15.15	11.01	12	0.34	-697.00	959.00	38800	20240307	-72.78	9580	20241115	10.23	38800	-72.78	20240307	9580	10.23	20241115	38800	-72.78	20240307	9580	10.23	20241115	0.82	N	394280	100	21 억		1147238	N	N	111	N	00	N
40	20241125	101322	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10540	380	2	3.74	671844960	63924	56.75	10200	10680	10200	13200	7120	10160	10510.06	5.24	0	14375	10573	10366	10203	9996	9833	10470	10100	22	3040	100	7310	10	1	21873757	2305	-15.12	10.99	12	0.29	-697.00	959.00	38800	20240307	-72.84	9580	20241115	10.02	38800	-72.84	20240307	9580	10.02	20241115	38800	-72.84	20240307	9580	10.02	20241115	0.82	N	394280	100	21 억		1147238	N	N	111	N	00	N
41	20241125	091321	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10500	340	2	3.35	311226050	29604	26.28	10200	10680	10200	13200	7120	10160	10512.97	5.24	0	11156	10573	10366	10203	9996	9833	10470	10100	22	3040	100	7310	10	1	21873757	2297	-15.06	10.95	12	0.14	-697.00	959.00	38800	20240307	-72.94	9580	20241115	9.60	38800	-72.94	20240307	9580	9.60	20241115	38800	-72.94	20240307	9580	9.60	20241115	0.82	N	394280	100	21 억		1147238	N	N	111	N	00	N
42	20241122	161209	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10160	160	2	1.60	1149686380	112176	166.71	10090	10410	10040	13000	7000	10000	10249.03	5.22	0	18137	10253	10126	10023	9896	9793	10075	9845	22	3000	100	7200	10	1	21873757	2222	-14.58	10.59	12	0.51	-697.00	959.00	38800	20240307	-73.81	9580	20241115	6.05	38800	-73.81	20240307	9580	6.05	20241115	38800	-73.81	20240307	9580	6.05	20241115	0.83	N	394280	100	21 억		1141198	N	N	111	N	00	N
43	20241122	151224	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10180	180	2	1.80	1103919010	107671	160.02	10090	10410	10040	13000	7000	10000	10252.71	5.22	0	18762	10253	10126	10023	9896	9793	10075	9845	22	3000	100	7200	10	1	21873757	2227	-14.61	10.62	12	0.49	-697.00	959.00	38800	20240307	-73.76	9580	20241115	6.26	38800	-73.76	20240307	9580	6.26	20241115	38800	-73.76	20240307	9580	6.26	20241115	0.83	N	394280	100	21 억		1141198	N	N	85	N	00	N
44	20241122	141226	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10200	200	2	2.00	997278340	97193	144.44	10090	10410	10040	13000	7000	10000	10260.80	5.22	0	19724	10253	10126	10023	9896	9793	10075	9845	22	3000	100	7200	10	1	21873757	2231	-14.63	10.64	12	0.44	-697.00	959.00	38800	20240307	-73.71	9580	20241115	6.47	38800	-73.71	20240307	9580	6.47	20241115	38800	-73.71	20240307	9580	6.47	20241115	0.83	N	394280	100	21 억		1141198	N	N	85	N	00	N
45	20241122	131220	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10200	200	2	2.00	857514260	83501	124.09	10090	10410	10040	13000	7000	10000	10269.51	5.22	0	18714	10253	10126	10023	9896	9793	10075	9845	22	3000	100	7200	10	1	21873757	2231	-14.63	10.64	12	0.38	-697.00	959.00	38800	20240307	-73.71	9580	20241115	6.47	38800	-73.71	20240307	9580	6.47	20241115	38800	-73.71	20240307	9580	6.47	20241115	0.83	N	394280	100	21 억		1141198	N	N	85	N	00	N
46	20241122	121230	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10280	280	2	2.80	712318710	69341	103.05	10090	10410	10040	13000	7000	10000	10272.69	5.22	0	19976	10253	10126	10023	9896	9793	10075	9845	22	3000	100	7200	10	1	21873757	2249	-14.75	10.72	12	0.32	-697.00	959.00	38800	20240307	-73.51	9580	20241115	7.31	38800	-73.51	20240307	9580	7.31	20241115	38800	-73.51	20240307	9580	7.31	20241115	0.83	N	394280	100	21 억		1141198	N	N	85	N	00	N
47	20241122	111216	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10250	250	2	2.50	627106150	61044	90.72	10090	10410	10040	13000	7000	10000	10273.02	5.22	0	18768	10253	10126	10023	9896	9793	10075	9845	22	3000	100	7200	10	1	21873757	2242	-14.71	10.69	12	0.28	-697.00	959.00	38800	20240307	-73.58	9580	20241115	6.99	38800	-73.58	20240307	9580	6.99	20241115	38800	-73.58	20240307	9580	6.99	20241115	0.83	N	394280	100	21 억		1141198	N	N	85	N	00	N
48	20241122	101236	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10250	250	2	2.50	510563140	49656	73.80	10090	10410	10040	13000	7000	10000	10282.00	5.22	0	13746	10253	10126	10023	9896	9793	10075	9845	22	3000	100	7200	10	1	21873757	2242	-14.71	10.69	12	0.23	-697.00	959.00	38800	20240307	-73.58	9580	20241115	6.99	38800	-73.58	20240307	9580	6.99	20241115	38800	-73.58	20240307	9580	6.99	20241115	0.83	N	394280	100	21 억		1141198	N	N	85	N	00	N
49	20241122	091229	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10270	270	2	2.70	135937020	13363	19.86	10090	10300	10040	13000	7000	10000	10172.64	5.22	0	9903	10253	10126	10023	9896	9793	10075	9845	22	3000	100	7200	10	1	21873757	2246	-14.73	10.71	12	0.06	-697.00	959.00	38800	20240307	-73.53	9580	20241115	7.20	38800	-73.53	20240307	9580	7.20	20241115	38800	-73.53	20240307	9580	7.20	20241115	0.83	N	394280	100	21 억		1141198	N	N	85	N	00	N
50	20241121	161217	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10000	-50	5	-0.50	668730310	66634	94.29	10140	10150	9920	13060	7040	10050	10036.01	5.23	0	3831	10336	10192	10016	9872	9696	10105	9785	22	3010	100	7230	10	1	21873757	2187	-14.35	10.43	12	0.30	-697.00	959.00	38800	20240307	-74.23	9580	20241115	4.38	38800	-74.23	20240307	9580	4.38	20241115	38800	-74.23	20240307	9580	4.38	20241115	0.84	N	394280	100	21 억		1143034	N	N	85	N	00	N
51	20241121	151239	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10000	-50	5	-0.50	583650330	58123	82.25	10140	10150	9920	13060	7040	10050	10041.64	5.23	0	4893	10336	10192	10016	9872	9696	10105	9785	22	3010	100	7230	10	1	21873757	2187	-14.35	10.43	12	0.27	-697.00	959.00	38800	20240307	-74.23	9580	20241115	4.38	38800	-74.23	20240307	9580	4.38	20241115	38800	-74.23	20240307	9580	4.38	20241115	0.84	N	394280	100	21 억		1143034	N	N	1145	N	00	N
52	20241121	141238	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10070	20	2	0.20	509570650	50748	71.81	10140	10150	9920	13060	7040	10050	10041.20	5.23	0	2498	10336	10192	10016	9872	9696	10105	9785	22	3010	100	7230	10	1	21873757	2203	-14.45	10.50	12	0.23	-697.00	959.00	38800	20240307	-74.05	9580	20241115	5.11	38800	-74.05	20240307	9580	5.11	20241115	38800	-74.05	20240307	9580	5.11	20241115	0.84	N	394280	100	21 억		1143034	N	N	1145	N	00	N
53	20241121	131229	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10080	30	2	0.30	385646980	38445	54.40	10140	10150	9920	13060	7040	10050	10031.13	5.23	0	-829	10336	10192	10016	9872	9696	10105	9785	22	3010	100	7230	10	1	21873757	2205	-14.46	10.51	12	0.18	-697.00	959.00	38800	20240307	-74.02	9580	20241115	5.22	38800	-74.02	20240307	9580	5.22	20241115	38800	-74.02	20240307	9580	5.22	20241115	0.84	N	394280	100	21 억		1143034	N	N	1145	N	00	N
54	20241121	121231	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10040	-10	5	-0.10	326952940	32587	46.11	10140	10150	9920	13060	7040	10050	10033.23	5.23	0	-2155	10336	10192	10016	9872	9696	10105	9785	22	3010	100	7230	10	1	21873757	2196	-14.40	10.47	12	0.15	-697.00	959.00	38800	20240307	-74.12	9580	20241115	4.80	38800	-74.12	20240307	9580	4.80	20241115	38800	-74.12	20240307	9580	4.80	20241115	0.84	N	394280	100	21 억		1143034	N	N	1145	N	00	N
55	20241121	111235	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10040	-10	5	-0.10	307447650	30643	43.36	10140	10150	9920	13060	7040	10050	10033.21	5.23	0	-2034	10336	10192	10016	9872	9696	10105	9785	22	3010	100	7230	10	1	21873757	2196	-14.40	10.47	12	0.14	-697.00	959.00	38800	20240307	-74.12	9580	20241115	4.80	38800	-74.12	20240307	9580	4.80	20241115	38800	-74.12	20240307	9580	4.80	20241115	0.84	N	394280	100	21 억		1143034	N	N	1145	N	00	N
56	20241121	101234	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10060	10	2	0.10	253245090	25227	35.70	10140	10150	9920	13060	7040	10050	10038.65	5.23	0	-608	10336	10192	10016	9872	9696	10105	9785	22	3010	100	7230	10	1	21873757	2200	-14.43	10.49	12	0.12	-697.00	959.00	38800	20240307	-74.07	9580	20241115	5.01	38800	-74.07	20240307	9580	5.01	20241115	38800	-74.07	20240307	9580	5.01	20241115	0.84	N	394280	100	21 억		1143034	N	N	1145	N	00	N
57	20241121	091235	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10120	70	2	0.70	84705810	8493	12.02	10140	10150	9920	13060	7040	10050	9973.60	5.23	0	-3007	10336	10192	10016	9872	9696	10105	9785	22	3010	100	7230	10	1	21873757	2214	-14.52	10.55	12	0.04	-697.00	959.00	38800	20240307	-73.92	9580	20241115	5.64	38800	-73.92	20240307	9580	5.64	20241115	38800	-73.92	20240307	9580	5.64	20241115	0.84	N	394280	100	21 억		1143034	N	N	1145	N	00	N
58	20241120	161222	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10050	30	2	0.30	705339550	70538	95.53	10130	10160	9840	13020	7020	10020	9999.42	5.20	0	2685	10233	10126	9983	9876	9733	10055	9805	22	3000	100	7210	10	1	21873757	2198	-14.42	10.48	12	0.32	-697.00	959.00	38800	20240307	-74.10	9580	20241115	4.91	38800	-74.10	20240307	9580	4.91	20241115	38800	-74.10	20240307	9580	4.91	20241115	0.85	N	394280	100	21 억		1138396	N	N	1145	N	00	N
59	20241120	151239	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10040	20	2	0.20	643203190	64351	87.15	10130	10160	9840	13020	7020	10020	9995.23	5.20	0	4078	10233	10126	9983	9876	9733	10055	9805	22	3000	100	7210	10	1	21873757	2196	-14.40	10.47	12	0.29	-697.00	959.00	38800	20240307	-74.12	9580	20241115	4.80	38800	-74.12	20240307	9580	4.80	20241115	38800	-74.12	20240307	9580	4.80	20241115	0.85	N	394280	100	21 억		1138396	N	N	727	N	00	N
60	20241120	141241	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10060	40	2	0.40	572856120	57357	77.68	10130	10160	9840	13020	7020	10020	9987.55	5.20	0	3405	10233	10126	9983	9876	9733	10055	9805	22	3000	100	7210	10	1	21873757	2200	-14.43	10.49	12	0.26	-697.00	959.00	38800	20240307	-74.07	9580	20241115	5.01	38800	-74.07	20240307	9580	5.01	20241115	38800	-74.07	20240307	9580	5.01	20241115	0.85	N	394280	100	21 억		1138396	N	N	727	N	00	N
61	20241120	131242	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10070	50	2	0.50	539720140	54071	73.23	10130	10160	9840	13020	7020	10020	9981.69	5.20	0	2273	10233	10126	9983	9876	9733	10055	9805	22	3000	100	7210	10	1	21873757	2203	-14.45	10.50	12	0.25	-697.00	959.00	38800	20240307	-74.05	9580	20241115	5.11	38800	-74.05	20240307	9580	5.11	20241115	38800	-74.05	20240307	9580	5.11	20241115	0.85	N	394280	100	21 억		1138396	N	N	727	N	00	N
62	20241120	121240	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10080	60	2	0.60	443501190	44556	60.34	10130	10130	9840	13020	7020	10020	9953.79	5.20	0	638	10233	10126	9983	9876	9733	10055	9805	22	3000	100	7210	10	1	21873757	2205	-14.46	10.51	12	0.20	-697.00	959.00	38800	20240307	-74.02	9580	20241115	5.22	38800	-74.02	20240307	9580	5.22	20241115	38800	-74.02	20240307	9580	5.22	20241115	0.85	N	394280	100	21 억		1138396	N	N	727	N	00	N
63	20241120	111244	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10020	0	3	0.00	368973540	37117	50.27	10130	10130	9840	13020	7020	10020	9940.82	5.20	0	-3453	10233	10126	9983	9876	9733	10055	9805	22	3000	100	7210	10	1	21873757	2192	-14.38	10.45	12	0.17	-697.00	959.00	38800	20240307	-74.18	9580	20241115	4.59	38800	-74.18	20240307	9580	4.59	20241115	38800	-74.18	20240307	9580	4.59	20241115	0.85	N	394280	100	21 억		1138396	N	N	727	N	00	N
64	20241120	101243	57	100.00	KSQ150		출판.매체	N	N	N	N		N	9970	-50	5	-0.50	297764450	30004	40.63	10130	10130	9840	13020	7020	10020	9924.16	5.20	0	-6011	10233	10126	9983	9876	9733	10055	9805	22	3000	100	7210	10	1	21873757	2181	-14.30	10.40	12	0.14	-697.00	959.00	38800	20240307	-74.30	9580	20241115	4.07	38800	-74.30	20240307	9580	4.07	20241115	38800	-74.30	20240307	9580	4.07	20241115	0.85	N	394280	100	21 억		1138396	N	N	727	N	00	N
65	20241120	091241	57	100.00	KSQ150		출판.매체	N	N	N	N		N	9910	-110	5	-1.10	99416100	9971	13.50	10130	10130	9900	13020	7020	10020	9970.52	5.20	0	-4636	10233	10126	9983	9876	9733	10055	9805	22	3000	100	7210	10	1	21873757	2168	-14.22	10.33	12	0.05	-697.00	959.00	38800	20240307	-74.46	9580	20241115	3.44	38800	-74.46	20240307	9580	3.44	20241115	38800	-74.46	20240307	9580	3.44	20241115	0.85	N	394280	100	21 억		1138396	N	N	727	N	00	N
66	20241119	161130	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10020	-70	5	-0.69	732336500	73592	65.74	10090	10090	9840	13110	7070	10090	9951.29	5.20	0	6212	10356	10222	9976	9842	9596	10100	9720	22	3020	100	7260	10	1	21873757	2192	-14.38	10.45	12	0.34	-697.00	959.00	38800	20240307	-74.18	9580	20241115	4.59	38800	-74.18	20240307	9580	4.59	20241115	38800	-74.18	20240307	9580	4.59	20241115	0.86	N	394280	100	21 억		1136875	N	N	727	N	00	N
67	20241119	151153	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10020	-70	5	-0.69	707328170	71097	63.51	10090	10090	9840	13110	7070	10090	9948.78	5.20	0	6117	10356	10222	9976	9842	9596	10100	9720	22	3020	100	7260	10	1	21873757	2192	-14.38	10.45	12	0.33	-697.00	959.00	38800	20240307	-74.18	9580	20241115	4.59	38800	-74.18	20240307	9580	4.59	20241115	38800	-74.18	20240307	9580	4.59	20241115	0.86	N	394280	100	21 억		1136875	N	N	495	N	00	N
68	20241119	141151	57	100.00	KSQ150		출판.매체	N	N	N	N		N	9990	-100	5	-0.99	583022900	58652	52.39	10090	10090	9840	13110	7070	10090	9940.38	5.20	0	3041	10356	10222	9976	9842	9596	10100	9720	22	3020	100	7260	10	1	21873757	2185	-14.33	10.42	12	0.27	-697.00	959.00	38800	20240307	-74.25	9580	20241115	4.28	38800	-74.25	20240307	9580	4.28	20241115	38800	-74.25	20240307	9580	4.28	20241115	0.86	N	394280	100	21 억		1136875	N	N	495	N	00	N
69	20241119	131154	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10000	-90	5	-0.89	502449470	50596	45.20	10090	10090	9840	13110	7070	10090	9930.62	5.20	0	4586	10356	10222	9976	9842	9596	10100	9720	22	3020	100	7260	10	1	21873757	2187	-14.35	10.43	12	0.23	-697.00	959.00	38800	20240307	-74.23	9580	20241115	4.38	38800	-74.23	20240307	9580	4.38	20241115	38800	-74.23	20240307	9580	4.38	20241115	0.86	N	394280	100	21 억		1136875	N	N	495	N	00	N
70	20241119	121139	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10010	-80	5	-0.79	452132360	45562	40.70	10090	10090	9840	13110	7070	10090	9923.45	5.20	0	3273	10356	10222	9976	9842	9596	10100	9720	22	3020	100	7260	10	1	21873757	2190	-14.36	10.44	12	0.21	-697.00	959.00	38800	20240307	-74.20	9580	20241115	4.49	38800	-74.20	20240307	9580	4.49	20241115	38800	-74.20	20240307	9580	4.49	20241115	0.86	N	394280	100	21 억		1136875	N	N	495	N	00	N
71	20241119	111153	57	100.00	KSQ150		출판.매체	N	N	N	N		N	9980	-110	5	-1.09	418126960	42155	37.66	10090	10090	9840	13110	7070	10090	9918.80	5.20	0	2578	10356	10222	9976	9842	9596	10100	9720	22	3020	100	7260	10	1	21873757	2183	-14.32	10.41	12	0.19	-697.00	959.00	38800	20240307	-74.28	9580	20241115	4.18	38800	-74.28	20240307	9580	4.18	20241115	38800	-74.28	20240307	9580	4.18	20241115	0.86	N	394280	100	21 억		1136875	N	N	495	N	00	N
72	20241119	101218	57	100.00	KSQ150		출판.매체	N	N	N	N		N	9920	-170	5	-1.68	279694510	28257	25.24	10090	10090	9840	13110	7070	10090	9898.24	5.20	0	-816	10356	10222	9976	9842	9596	10100	9720	22	3020	100	7260	10	1	21873757	2170	-14.23	10.34	12	0.13	-697.00	959.00	38800	20240307	-74.43	9580	20241115	3.55	38800	-74.43	20240307	9580	3.55	20241115	38800	-74.43	20240307	9580	3.55	20241115	0.86	N	394280	100	21 억		1136875	N	N	495	N	00	N
73	20241119	091216	57	100.00	KSQ150		출판.매체	N	N	N	N		N	9860	-230	5	-2.28	107698650	10875	9.71	10090	10090	9840	13110	7070	10090	9903.32	5.20	0	-3719	10356	10222	9976	9842	9596	10100	9720	22	3020	100	7260	10	1	21873757	2157	-14.15	10.28	12	0.05	-697.00	959.00	38800	20240307	-74.59	9580	20241115	2.92	38800	-74.59	20240307	9580	2.92	20241115	38800	-74.59	20240307	9580	2.92	20241115	0.86	N	394280	100	21 억		1136875	N	N	495	N	00	N
74	20241118	161137	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10090	30	2	0.30	1104362430	110659	72.26	10100	10110	9730	13070	7050	10060	9979.70	5.23	0	-9386	10420	10240	9910	9730	9400	10330	9820	22	3010	100	7240	10	1	21873757	2207	-14.48	10.52	12	0.51	-697.00	959.00	38800	20240307	-73.99	9580	20241115	5.32	38800	-73.99	20240307	9580	5.32	20241115	38800	-73.99	20240307	9580	5.32	20241115	0.94	N	394280	100	21 억		1144889	N	N	495	N	00	N
75	20241118	151153	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10000	-60	5	-0.60	1045363830	104792	68.43	10100	10110	9730	13070	7050	10060	9975.61	5.23	0	-9791	10420	10240	9910	9730	9400	10330	9820	22	3010	100	7240	10	1	21873757	2187	-14.35	10.43	12	0.48	-697.00	959.00	38800	20240307	-74.23	9580	20241115	4.38	38800	-74.23	20240307	9580	4.38	20241115	38800	-74.23	20240307	9580	4.38	20241115	0.94	N	394280	100	21 억		1144889	N	N	169	N	00	N
76	20241118	141154	57	100.00	KSQ150		출판.매체	N	N	N	N		N	9970	-90	5	-0.89	970309200	97271	63.52	10100	10110	9730	13070	7050	10060	9975.32	5.23	0	-7782	10420	10240	9910	9730	9400	10330	9820	22	3010	100	7240	10	1	21873757	2181	-14.30	10.40	12	0.44	-697.00	959.00	38800	20240307	-74.30	9580	20241115	4.07	38800	-74.30	20240307	9580	4.07	20241115	38800	-74.30	20240307	9580	4.07	20241115	0.94	N	394280	100	21 억		1144889	N	N	169	N	00	N
77	20241118	131144	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10000	-60	5	-0.60	866561490	86884	56.74	10100	10110	9730	13070	7050	10060	9973.78	5.23	0	-7040	10420	10240	9910	9730	9400	10330	9820	22	3010	100	7240	10	1	21873757	2187	-14.35	10.43	12	0.40	-697.00	959.00	38800	20240307	-74.23	9580	20241115	4.38	38800	-74.23	20240307	9580	4.38	20241115	38800	-74.23	20240307	9580	4.38	20241115	0.94	N	394280	100	21 억		1144889	N	N	169	N	00	N
78	20241118	121151	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10030	-30	5	-0.30	766938000	76917	50.23	10100	10110	9730	13070	7050	10060	9970.98	5.23	0	-1503	10420	10240	9910	9730	9400	10330	9820	22	3010	100	7240	10	1	21873757	2194	-14.39	10.46	12	0.35	-697.00	959.00	38800	20240307	-74.15	9580	20241115	4.70	38800	-74.15	20240307	9580	4.70	20241115	38800	-74.15	20240307	9580	4.70	20241115	0.94	N	394280	100	21 억		1144889	N	N	169	N	00	N
79	20241118	111150	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10060	0	3	0.00	701543220	70400	45.97	10100	10110	9730	13070	7050	10060	9965.10	5.23	0	333	10420	10240	9910	9730	9400	10330	9820	22	3010	100	7240	10	1	21873757	2200	-14.43	10.49	12	0.32	-697.00	959.00	38800	20240307	-74.07	9580	20241115	5.01	38800	-74.07	20240307	9580	5.01	20241115	38800	-74.07	20240307	9580	5.01	20241115	0.94	N	394280	100	21 억		1144889	N	N	169	N	00	N
80	20241118	101138	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10030	-30	5	-0.30	566740940	56987	37.21	10100	10110	9730	13070	7050	10060	9945.09	5.23	0	3148	10420	10240	9910	9730	9400	10330	9820	22	3010	100	7240	10	1	21873757	2194	-14.39	10.46	12	0.26	-697.00	959.00	38800	20240307	-74.15	9580	20241115	4.70	38800	-74.15	20240307	9580	4.70	20241115	38800	-74.15	20240307	9580	4.70	20241115	0.94	N	394280	100	21 억		1144889	N	N	169	N	00	N
81	20241118	091138	57	100.00	KSQ150		출판.매체	N	N	N	N		N	9840	-220	5	-2.19	168733490	17151	11.20	10100	10100	9730	13070	7050	10060	9838.11	5.23	0	-5281	10420	10240	9910	9730	9400	10330	9820	22	3010	100	7240	10	1	21873757	2152	-14.12	10.26	12	0.08	-697.00	959.00	38800	20240307	-74.64	9580	20241115	2.71	38800	-74.64	20240307	9580	2.71	20241115	38800	-74.64	20240307	9580	2.71	20241115	0.94	N	394280	100	21 억		1144889	N	N	169	N	00	N
82	20241115	161227	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10060	240	2	2.44	1509274410	152818	108.21	9790	10090	9580	12760	6880	9820	9875.91	5.25	0	8880	10366	10092	9926	9652	9486	10010	9570	22	2940	100	7070	10	1	21873757	2200	-14.43	10.49	12	0.70	-697.00	959.00	38800	20240307	-74.07	9580	20241115	5.01	38800	-74.07	20240307	9580	5.01	20241115	38800	-74.07	20240307	9580	5.01	20241115	0.95	N	394280	100	21 억		1148214	N	N	169	N	00	N
83	20241115	151257	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10000	180	2	1.83	1442573300	146162	103.50	9790	10090	9580	12760	6880	9820	9869.69	5.25	0	10061	10366	10092	9926	9652	9486	10010	9570	22	2940	100	7070	10	1	21873757	2187	-14.35	10.43	12	0.67	-697.00	959.00	38800	20240307	-74.23	9580	20241115	4.38	38800	-74.23	20240307	9580	4.38	20241115	38800	-74.23	20240307	9580	4.38	20241115	0.95	N	394280	100	21 억		1148214	N	N	393	N	00	N
84	20241115	141242	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10060	240	2	2.44	1321498900	134054	94.92	9790	10090	9580	12760	6880	9820	9857.96	5.25	0	11177	10366	10092	9926	9652	9486	10010	9570	22	2940	100	7070	10	1	21873757	2200	-14.43	10.49	12	0.61	-697.00	959.00	38800	20240307	-74.07	9580	20241115	5.01	38800	-74.07	20240307	9580	5.01	20241115	38800	-74.07	20240307	9580	5.01	20241115	0.95	N	394280	100	21 억		1148214	N	N	393	N	00	N
85	20241115	131241	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	9980	160	2	1.63	1163449920	118230	83.72	9790	10090	9580	12760	6880	9820	9840.56	5.25	0	6505	10366	10092	9926	9652	9486	10010	9570	22	2940	100	7070	10	1	21873757	2183	-14.32	10.41	12	0.54	-697.00	959.00	38800	20240307	-74.28	9580	20241115	4.18	38800	-74.28	20240307	9580	4.18	20241115	38800	-74.28	20240307	9580	4.18	20241115	0.95	N	394280	100	21 억		1148214	N	N	393	N	00	N
86	20241115	121241	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	9890	70	2	0.71	937926360	95693	67.76	9790	9990	9580	12760	6880	9820	9801.41	5.25	0	311	10366	10092	9926	9652	9486	10010	9570	22	2940	100	7070	10	1	21873757	2163	-14.19	10.31	12	0.44	-697.00	959.00	38800	20240307	-74.51	9580	20241115	3.24	38800	-74.51	20240307	9580	3.24	20241115	38800	-74.51	20240307	9580	3.24	20241115	0.95	N	394280	100	21 억		1148214	N	N	393	N	00	N
87	20241115	111213	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	9910	90	2	0.92	783089450	79993	56.64	9790	9990	9580	12760	6880	9820	9789.47	5.25	0	-1037	10366	10092	9926	9652	9486	10010	9570	22	2940	100	7070	10	1	21873757	2168	-14.22	10.33	12	0.37	-697.00	959.00	38800	20240307	-74.46	9580	20241115	3.44	38800	-74.46	20240307	9580	3.44	20241115	38800	-74.46	20240307	9580	3.44	20241115	0.95	N	394280	100	21 억		1148214	N	N	393	N	00	N
88	20241115	101212	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	9700	-120	5	-1.22	428591480	43846	31.05	9790	9980	9660	12760	6880	9820	9774.93	5.25	0	-10311	10366	10092	9926	9652	9486	10010	9570	22	2940	100	7070	10	1	21873757	2122	-13.92	10.11	12	0.20	-697.00	959.00	38800	20240307	-75.00	9660	20241115	0.41	38800	-75.00	20240307	9660	0.41	20241115	38800	-75.00	20240307	9660	0.41	20241115	0.95	N	394280	100	21 억		1148214	N	N	393	N	00	N
89	20241115	091124	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	9790	-30	5	-0.31	96560380	9870	6.99	9790	9880	9700	12760	6880	9820	9783.22	5.25	0	1143	10366	10092	9926	9652	9486	10010	9570	22	2940	100	7070	10	1	21873757	2141	-14.05	10.21	12	0.05	-697.00	959.00	38800	20240307	-74.77	9700	20241115	0.93	38800	-74.77	20240307	9700	0.93	20241115	38800	-74.77	20240307	9700	0.93	20241115	0.95	N	394280	100	21 억		1148214	N	N	393	N	00	N
90	20241114	161204	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	9760	-230	5	-2.30	1362198740	136530	107.46	10100	10200	9760	12980	7000	9990	9977.29	5.31	0	10087	10476	10232	10096	9852	9716	10165	9785	22	2990	100	7190	10	1	21873757	2135	-14.00	10.18	12	0.62	-697.00	959.00	38800	20240307	-74.85	9760	20241114	0.00	38800	-74.85	20240307	9760	0.00	20241114	38800	-74.85	20240307	9760	0.00	20241114	0.99	N	394280	100	21 억		1160454	N	N	2227	N	00	N
91	20241114	151213	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	9800	-190	5	-1.90	1171951680	117229	92.27	10100	10200	9790	12980	7000	9990	9997.11	5.31	0	5994	10476	10232	10096	9852	9716	10165	9785	22	2990	100	7190	10	1	21873757	2144	-14.06	10.22	12	0.54	-697.00	959.00	38800	20240307	-74.74	9790	20241114	0.10	38800	-74.74	20240307	9790	0.10	20241114	38800	-74.74	20240307	9790	0.10	20241114	0.99	N	394280	100	21 억		1160454	N	N	2227	N	00	N
92	20241114	141204	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10040	50	2	0.50	913378240	91060	71.67	10100	10200	9860	12980	7000	9990	10030.51	5.31	0	5162	10476	10232	10096	9852	9716	10165	9785	22	2990	100	7190	10	1	21873757	2196	-14.40	10.47	12	0.42	-697.00	959.00	38800	20240307	-74.12	9860	20241114	1.83	38800	-74.12	20240307	9860	1.83	20241114	38800	-74.12	20240307	9860	1.83	20241114	0.99	N	394280	100	21 억		1160454	N	N	2227	N	00	N
93	20241114	131205	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10020	30	2	0.30	820520640	81787	64.37	10100	10200	9860	12980	7000	9990	10032.41	5.31	0	2636	10476	10232	10096	9852	9716	10165	9785	22	2990	100	7190	10	1	21873757	2192	-14.38	10.45	12	0.37	-697.00	959.00	38800	20240307	-74.18	9860	20241114	1.62	38800	-74.18	20240307	9860	1.62	20241114	38800	-74.18	20240307	9860	1.62	20241114	0.99	N	394280	100	21 억		1160454	N	N	2227	N	00	N
94	20241114	121201	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	9990	0	3	0.00	687525980	68456	53.88	10100	10200	9880	12980	7000	9990	10043.33	5.31	0	2870	10476	10232	10096	9852	9716	10165	9785	22	2990	100	7190	10	1	21873757	2185	-14.33	10.42	12	0.31	-697.00	959.00	38800	20240307	-74.25	9880	20241114	1.11	38800	-74.25	20240307	9880	1.11	20241114	38800	-74.25	20240307	9880	1.11	20241114	0.99	N	394280	100	21 억		1160454	N	N	2227	N	00	N
95	20241114	111203	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10020	30	2	0.30	426283500	42225	33.23	10100	10200	9960	12980	7000	9990	10095.52	5.31	0	6716	10476	10232	10096	9852	9716	10165	9785	22	2990	100	7190	10	1	21873757	2192	-14.38	10.45	12	0.19	-697.00	959.00	38800	20240307	-74.18	9960	20241114	0.60	38800	-74.18	20240307	9960	0.60	20241114	38800	-74.18	20240307	9960	0.60	20241114	0.99	N	394280	100	21 억		1160454	N	N	2227	N	00	N
96	20241114	101221	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10130	140	2	1.40	135248190	13425	10.57	10100	10180	9960	12980	7000	9990	10074.35	5.31	0	2785	10476	10232	10096	9852	9716	10165	9785	22	2990	100	7190	10	1	21873757	2216	-14.53	10.56	12	0.06	-697.00	959.00	38800	20240307	-73.89	9960	20241114	1.71	38800	-73.89	20240307	9960	1.71	20241114	38800	-73.89	20240307	9960	1.71	20241114	0.99	N	394280	100	21 억		1160454	N	N	2227	N	00	N
97	20241114	091155	57	100.00	KSQ150		출판.매체	N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	12980	7000	9990	0.00	5.31	0	0	10476	10232	10096	9852	9716	10165	9785	22	2990	100	7190	10	1	21873757	2185	-14.33	10.42	12	0.00	-697.00	959.00	38800	20240307	-74.25	9960	20241113	0.30	38800	-74.25	20240307	9960	0.30	20241113	38800	-74.25	20240307	9960	0.30	20241113	0.99	N	394280	100	21 억		1160454	N	N	2227	N	00	N
98	20241113	160815	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	9990	-190	5	-1.87	1267439260	126010	77.01	10050	10340	9960	13230	7130	10180	10058.24	5.39	0	-6374	10780	10480	10240	9940	9700	10360	9820	22	3050	100	7320	10	1	21873757	2185	-14.33	10.42	12	0.58	-697.00	959.00	38800	20240307	-74.25	9960	20241113	0.30	38800	-74.25	20240307	9960	0.30	20241113	38800	-74.25	20240307	9960	0.30	20241113	1.02	N	394280	100	21 억		1179383	N	N	2227	N	00	N
99	20241113	150853	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	9990	-190	5	-1.87	1175586210	116816	71.39	10050	10340	9960	13230	7130	10180	10063.56	5.39	0	-6727	10780	10480	10240	9940	9700	10360	9820	22	3050	100	7320	10	1	21873757	2185	-14.33	10.42	12	0.53	-697.00	959.00	38800	20240307	-74.25	9960	20241113	0.30	38800	-74.25	20240307	9960	0.30	20241113	38800	-74.25	20240307	9960	0.30	20241113	1.02	N	394280	100	21 억		1179383	N	N	427	N	00	N
100	20241113	140849	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10090	-90	5	-0.88	1013323190	100643	61.50	10050	10340	9960	13230	7130	10180	10068.48	5.39	0	-6107	10780	10480	10240	9940	9700	10360	9820	22	3050	100	7320	10	1	21873757	2207	-14.48	10.52	12	0.46	-697.00	959.00	38800	20240307	-73.99	9960	20241113	1.31	38800	-73.99	20240307	9960	1.31	20241113	38800	-73.99	20240307	9960	1.31	20241113	1.02	N	394280	100	21 억		1179383	N	N	427	N	00	N
101	20241113	130852	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10040	-140	5	-1.38	802611250	79681	48.69	10050	10340	9960	13230	7130	10180	10072.79	5.39	0	-6092	10780	10480	10240	9940	9700	10360	9820	22	3050	100	7320	10	1	21873757	2196	-14.40	10.47	12	0.36	-697.00	959.00	38800	20240307	-74.12	9960	20241113	0.80	38800	-74.12	20240307	9960	0.80	20241113	38800	-74.12	20240307	9960	0.80	20241113	1.02	N	394280	100	21 억		1179383	N	N	427	N	00	N
102	20241113	120841	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10070	-110	5	-1.08	706287370	70136	42.86	10050	10340	9960	13230	7130	10180	10070.24	5.39	0	-5236	10780	10480	10240	9940	9700	10360	9820	22	3050	100	7320	10	1	21873757	2203	-14.45	10.50	12	0.32	-697.00	959.00	38800	20240307	-74.05	9960	20241113	1.10	38800	-74.05	20240307	9960	1.10	20241113	38800	-74.05	20240307	9960	1.10	20241113	1.02	N	394280	100	21 억		1179383	N	N	427	N	00	N
103	20241113	110837	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10100	-80	5	-0.79	524635750	52007	31.78	10050	10340	10000	13230	7130	10180	10087.77	5.39	0	-684	10780	10480	10240	9940	9700	10360	9820	22	3050	100	7320	10	1	21873757	2209	-14.49	10.53	12	0.24	-697.00	959.00	38800	20240307	-73.97	10000	20241113	1.00	38800	-73.97	20240307	10000	1.00	20241113	38800	-73.97	20240307	10000	1.00	20241113	1.02	N	394280	100	21 억		1179383	N	N	427	N	00	N
104	20241113	100838	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10070	-110	5	-1.08	352907460	34962	21.37	10050	10340	10000	13230	7130	10180	10094.00	5.39	0	1297	10780	10480	10240	9940	9700	10360	9820	22	3050	100	7320	10	1	21873757	2203	-14.45	10.50	12	0.16	-697.00	959.00	38800	20240307	-74.05	10000	20241113	0.70	38800	-74.05	20240307	10000	0.70	20241113	38800	-74.05	20240307	10000	0.70	20241113	1.02	N	394280	100	21 억		1179383	N	N	427	N	00	N
105	20241113	090827	57	100.00	KSQ150		출판.매체	N	N	N	N		N	10120	-60	5	-0.59	83284350	8212	5.02	10050	10340	10030	13230	7130	10180	10141.74	5.39	0	613	10780	10480	10240	9940	9700	10360	9820	22	3050	100	7320	10	1	21873757	2214	-14.52	10.55	12	0.04	-697.00	959.00	38800	20240307	-73.92	10000	20241112	1.20	38800	-73.92	20240307	10000	1.20	20241112	38800	-73.92	20240307	10000	1.20	20241112	1.02	N	394280	100	21 억		1179383	N	N	427	N	00	N
106	20241112	161121	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10180	-360	5	-3.42	1654607150	163320	73.47	10500	10540	10000	13700	7380	10540	10130.93	5.20	0	46828	11993	11266	10813	10086	9633	11040	9860	22	3160	100	7580	10	1	21873757	2227	-14.61	10.62	12	0.75	-697.00	959.00	38800	20240307	-73.76	10000	20241112	1.80	38800	-73.76	20240307	10000	1.80	20241112	38800	-73.76	20240307	10000	1.80	20241112	1.01	N	394280	100	21 억		1138426	N	N	427	N	00	N
107	20241112	151135	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10140	-400	5	-3.80	1599831780	157930	71.05	10500	10540	10000	13700	7380	10540	10129.88	5.20	0	44117	11993	11266	10813	10086	9633	11040	9860	22	3160	100	7580	10	1	21873757	2218	-14.55	10.57	12	0.72	-697.00	959.00	38800	20240307	-73.87	10000	20241112	1.40	38800	-73.87	20240307	10000	1.40	20241112	38800	-73.87	20240307	10000	1.40	20241112	1.01	N	394280	100	21 억		1138426	N	N	602	N	00	N
108	20241112	141136	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10170	-370	5	-3.51	1415321260	139728	62.86	10500	10540	10000	13700	7380	10540	10128.97	5.20	0	36580	11993	11266	10813	10086	9633	11040	9860	22	3160	100	7580	10	1	21873757	2225	-14.59	10.60	12	0.64	-697.00	959.00	38800	20240307	-73.79	10000	20241112	1.70	38800	-73.79	20240307	10000	1.70	20241112	38800	-73.79	20240307	10000	1.70	20241112	1.01	N	394280	100	21 억		1138426	N	N	602	N	00	N
109	20241112	131144	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10120	-420	5	-3.98	1283495000	126740	57.02	10500	10540	10000	13700	7380	10540	10126.83	5.20	0	31321	11993	11266	10813	10086	9633	11040	9860	22	3160	100	7580	10	1	21873757	2214	-14.52	10.55	12	0.58	-697.00	959.00	38800	20240307	-73.92	10000	20241112	1.20	38800	-73.92	20240307	10000	1.20	20241112	38800	-73.92	20240307	10000	1.20	20241112	1.01	N	394280	100	21 억		1138426	N	N	602	N	00	N
110	20241112	121133	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10120	-420	5	-3.98	1226437050	121104	54.48	10500	10540	10000	13700	7380	10540	10126.97	5.20	0	29636	11993	11266	10813	10086	9633	11040	9860	22	3160	100	7580	10	1	21873757	2214	-14.52	10.55	12	0.55	-697.00	959.00	38800	20240307	-73.92	10000	20241112	1.20	38800	-73.92	20240307	10000	1.20	20241112	38800	-73.92	20240307	10000	1.20	20241112	1.01	N	394280	100	21 억		1138426	N	N	602	N	00	N
111	20241112	111127	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10150	-390	5	-3.70	1150076180	113570	51.09	10500	10540	10000	13700	7380	10540	10126.40	5.20	0	27480	11993	11266	10813	10086	9633	11040	9860	22	3160	100	7580	10	1	21873757	2220	-14.56	10.58	12	0.52	-697.00	959.00	38800	20240307	-73.84	10000	20241112	1.50	38800	-73.84	20240307	10000	1.50	20241112	38800	-73.84	20240307	10000	1.50	20241112	1.01	N	394280	100	21 억		1138426	N	N	602	N	00	N
112	20241112	101127	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10230	-310	5	-2.94	936151950	92577	41.65	10500	10540	10000	13700	7380	10540	10111.91	5.20	0	28585	11993	11266	10813	10086	9633	11040	9860	22	3160	100	7580	10	1	21873757	2238	-14.68	10.67	12	0.42	-697.00	959.00	38800	20240307	-73.63	10000	20241112	2.30	38800	-73.63	20240307	10000	2.30	20241112	38800	-73.63	20240307	10000	2.30	20241112	1.01	N	394280	100	21 억		1138426	N	N	602	N	00	N
113	20241112	091127	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10170	-370	5	-3.51	170558410	16555	7.45	10500	10540	10170	13700	7380	10540	10301.81	5.20	0	509	11993	11266	10813	10086	9633	11040	9860	22	3160	100	7580	10	1	21873757	2225	-14.59	10.60	12	0.08	-697.00	959.00	38800	20240307	-73.79	10170	20241112	0.00	38800	-73.79	20240307	10170	0.00	20241112	38800	-73.79	20240307	10170	0.00	20241112	1.01	N	394280	100	21 억		1138426	N	N	602	N	00	N
114	20241111	161116	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10540	-1010	5	-8.74	2396307440	221872	201.24	11500	11540	10360	15010	8090	11550	10800.98	5.33	0	-30677	12296	11922	11706	11332	11116	11815	11225	22	3460	100	8310	10	1	21873757	2305	-15.12	10.99	12	1.01	-697.00	959.00	38800	20240307	-72.84	10360	20241111	1.74	38800	-72.84	20240307	10360	1.74	20241111	38800	-72.84	20240307	10360	1.74	20241111	1.02	N	394280	100	21 억		1164905	N	N	602	N	00	N
115	20241111	151151	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10490	-1060	5	-9.18	2326086420	215194	195.18	11500	11540	10360	15010	8090	11550	10809.25	5.33	0	-29020	12296	11922	11706	11332	11116	11815	11225	22	3460	100	8310	10	1	21873757	2295	-15.05	10.94	12	0.98	-697.00	959.00	38800	20240307	-72.96	10360	20241111	1.25	38800	-72.96	20240307	10360	1.25	20241111	38800	-72.96	20240307	10360	1.25	20241111	1.02	N	394280	100	21 억		1164905	N	N	1281	N	00	N
116	20241111	141135	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10560	-990	5	-8.57	2030401080	187064	169.67	11500	11540	10360	15010	8090	11550	10854.05	5.33	0	-27329	12296	11922	11706	11332	11116	11815	11225	22	3460	100	8310	10	1	21873757	2310	-15.15	11.01	12	0.86	-697.00	959.00	38800	20240307	-72.78	10360	20241111	1.93	38800	-72.78	20240307	10360	1.93	20241111	38800	-72.78	20240307	10360	1.93	20241111	1.02	N	394280	100	21 억		1164905	N	N	1281	N	00	N
117	20241111	131134	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10690	-860	5	-7.45	1880099930	172907	156.83	11500	11540	10360	15010	8090	11550	10873.47	5.33	0	-22830	12296	11922	11706	11332	11116	11815	11225	22	3460	100	8310	10	1	21873757	2338	-15.34	11.15	12	0.79	-697.00	959.00	38800	20240307	-72.45	10360	20241111	3.19	38800	-72.45	20240307	10360	3.19	20241111	38800	-72.45	20240307	10360	3.19	20241111	1.02	N	394280	100	21 억		1164905	N	N	1281	N	00	N
118	20241111	121127	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10600	-950	5	-8.23	1715174260	157380	142.74	11500	11540	10360	15010	8090	11550	10898.30	5.33	0	-26180	12296	11922	11706	11332	11116	11815	11225	22	3460	100	8310	10	1	21873757	2319	-15.21	11.05	12	0.72	-697.00	959.00	38800	20240307	-72.68	10360	20241111	2.32	38800	-72.68	20240307	10360	2.32	20241111	38800	-72.68	20240307	10360	2.32	20241111	1.02	N	394280	100	21 억		1164905	N	N	1281	N	00	N
119	20241111	111125	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10740	-810	5	-7.01	1502394330	137430	124.65	11500	11540	10360	15010	8090	11550	10932.07	5.33	0	-26782	12296	11922	11706	11332	11116	11815	11225	22	3460	100	8310	10	1	21873757	2349	-15.41	11.20	12	0.63	-697.00	959.00	38800	20240307	-72.32	10360	20241111	3.67	38800	-72.32	20240307	10360	3.67	20241111	38800	-72.32	20240307	10360	3.67	20241111	1.02	N	394280	100	21 억		1164905	N	N	1281	N	00	N
120	20241111	101119	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10910	-640	5	-5.54	1016177620	92261	83.68	11500	11540	10810	15010	8090	11550	11014.16	5.33	0	-27978	12296	11922	11706	11332	11116	11815	11225	22	3460	100	8310	10	1	21873757	2386	-15.65	11.38	12	0.42	-697.00	959.00	38800	20240307	-71.88	10810	20241111	0.93	38800	-71.88	20240307	10810	0.93	20241111	38800	-71.88	20240307	10810	0.93	20241111	1.02	N	394280	100	21 억		1164905	N	N	1281	N	00	N
121	20241111	091116	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11240	-310	5	-2.68	171739520	15102	13.70	11500	11540	11220	15010	8090	11550	11371.97	5.33	0	-8609	12296	11922	11706	11332	11116	11815	11225	22	3460	100	8310	10	1	21873757	2459	-16.13	11.72	12	0.07	-697.00	959.00	38800	20240307	-71.03	11000	20241023	2.18	38800	-71.03	20240307	11000	2.18	20241023	38800	-71.03	20240307	11000	2.18	20241023	1.02	N	394280	100	21 억		1164905	N	N	1281	N	00	N
122	20241108	161109	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11550	80	2	0.70	1284386870	108430	80.83	11700	12080	11490	14910	8030	11470	11845.32	5.25	0	16881	11883	11676	11533	11326	11183	11605	11255	22	3440	100	8250	10	1	21873757	2526	-16.57	12.04	12	0.50	-697.00	959.00	38800	20240307	-70.23	11000	20241023	5.00	38800	-70.23	20240307	11000	5.00	20241023	38800	-70.23	20240307	11000	5.00	20241023	1.02	N	394280	100	21 억		1147902	N	N	1281	N	00	N
123	20241108	151120	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11550	80	2	0.70	1238174490	104433	77.85	11700	12080	11490	14910	8030	11470	11856.16	5.25	0	17749	11883	11676	11533	11326	11183	11605	11255	22	3440	100	8250	10	1	21873757	2526	-16.57	12.04	12	0.48	-697.00	959.00	38800	20240307	-70.23	11000	20241023	5.00	38800	-70.23	20240307	11000	5.00	20241023	38800	-70.23	20240307	11000	5.00	20241023	1.02	N	394280	100	21 억		1147902	N	N	1249	N	00	N
124	20241108	141117	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11550	80	2	0.70	1149209670	96728	72.11	11700	12080	11490	14910	8030	11470	11880.84	5.25	0	18340	11883	11676	11533	11326	11183	11605	11255	22	3440	100	8250	10	1	21873757	2526	-16.57	12.04	12	0.44	-697.00	959.00	38800	20240307	-70.23	11000	20241023	5.00	38800	-70.23	20240307	11000	5.00	20241023	38800	-70.23	20240307	11000	5.00	20241023	1.02	N	394280	100	21 억		1147902	N	N	1249	N	00	N
125	20241108	131120	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11700	230	2	2.01	1033879770	86798	64.70	11700	12080	11650	14910	8030	11470	11911.33	5.25	0	21441	11883	11676	11533	11326	11183	11605	11255	22	3440	100	8250	10	1	21873757	2559	-16.79	12.20	12	0.40	-697.00	959.00	38800	20240307	-69.85	11000	20241023	6.36	38800	-69.85	20240307	11000	6.36	20241023	38800	-69.85	20240307	11000	6.36	20241023	1.02	N	394280	100	21 억		1147902	N	N	1249	N	00	N
126	20241108	121119	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11830	360	2	3.14	942656260	79047	58.93	11700	12080	11650	14910	8030	11470	11925.26	5.25	0	21635	11883	11676	11533	11326	11183	11605	11255	22	3440	100	8250	10	1	21873757	2588	-16.97	12.34	12	0.36	-697.00	959.00	38800	20240307	-69.51	11000	20241023	7.55	38800	-69.51	20240307	11000	7.55	20241023	38800	-69.51	20240307	11000	7.55	20241023	1.02	N	394280	100	21 억		1147902	N	N	1249	N	00	N
127	20241108	111118	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11870	400	2	3.49	883980870	74108	55.24	11700	12080	11650	14910	8030	11470	11928.28	5.25	0	21135	11883	11676	11533	11326	11183	11605	11255	22	3440	100	8250	10	1	21873757	2596	-17.03	12.38	12	0.34	-697.00	959.00	38800	20240307	-69.41	11000	20241023	7.91	38800	-69.41	20240307	11000	7.91	20241023	38800	-69.41	20240307	11000	7.91	20241023	1.02	N	394280	100	21 억		1147902	N	N	1249	N	00	N
128	20241108	101127	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11800	330	2	2.88	746243060	62449	46.55	11700	12080	11650	14910	8030	11470	11949.64	5.25	0	20154	11883	11676	11533	11326	11183	11605	11255	22	3440	100	8250	10	1	21873757	2581	-16.93	12.30	12	0.29	-697.00	959.00	38800	20240307	-69.59	11000	20241023	7.27	38800	-69.59	20240307	11000	7.27	20241023	38800	-69.59	20240307	11000	7.27	20241023	1.02	N	394280	100	21 억		1147902	N	N	1249	N	00	N
129	20241108	091114	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11970	500	2	4.36	274171910	23045	17.18	11700	12060	11650	14910	8030	11470	11897.24	5.25	0	12700	11883	11676	11533	11326	11183	11605	11255	22	3440	100	8250	10	1	21873757	2618	-17.17	12.48	12	0.11	-697.00	959.00	38800	20240307	-69.15	11000	20241023	8.82	38800	-69.15	20240307	11000	8.82	20241023	38800	-69.15	20240307	11000	8.82	20241023	1.02	N	394280	100	21 억		1147902	N	N	1249	N	00	N
130	20241107	161111	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11470	-260	5	-2.22	1539565960	133594	74.14	11730	11740	11390	15240	8220	11730	11524.23	5.13	0	13372	12716	12222	11866	11372	11016	12045	11195	22	3510	100	8440	10	1	21873757	2509	-16.46	11.96	12	0.61	-697.00	959.00	38800	20240307	-70.44	11000	20241023	4.27	38800	-70.44	20240307	11000	4.27	20241023	38800	-70.44	20240307	11000	4.27	20241023	1.03	N	394280	100	21 억		1122409	N	N	1249	N	00	N
131	20241107	151115	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11480	-250	5	-2.13	1488057870	129107	71.65	11730	11740	11390	15240	8220	11730	11525.77	5.13	0	13315	12716	12222	11866	11372	11016	12045	11195	22	3510	100	8440	10	1	21873757	2511	-16.47	11.97	12	0.59	-697.00	959.00	38800	20240307	-70.41	11000	20241023	4.36	38800	-70.41	20240307	11000	4.36	20241023	38800	-70.41	20240307	11000	4.36	20241023	1.03	N	394280	100	21 억		1122409	N	N	1716	N	00	N
132	20241107	141120	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11520	-210	5	-1.79	1302535530	112919	62.67	11730	11740	11390	15240	8220	11730	11535.13	5.13	0	11684	12716	12222	11866	11372	11016	12045	11195	22	3510	100	8440	10	1	21873757	2520	-16.53	12.01	12	0.52	-697.00	959.00	38800	20240307	-70.31	11000	20241023	4.73	38800	-70.31	20240307	11000	4.73	20241023	38800	-70.31	20240307	11000	4.73	20241023	1.03	N	394280	100	21 억		1122409	N	N	1716	N	00	N
133	20241107	131119	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11540	-190	5	-1.62	1194885710	103539	57.46	11730	11740	11390	15240	8220	11730	11540.44	5.13	0	10700	12716	12222	11866	11372	11016	12045	11195	22	3510	100	8440	10	1	21873757	2524	-16.56	12.03	12	0.47	-697.00	959.00	38800	20240307	-70.26	11000	20241023	4.91	38800	-70.26	20240307	11000	4.91	20241023	38800	-70.26	20240307	11000	4.91	20241023	1.03	N	394280	100	21 억		1122409	N	N	1716	N	00	N
134	20241107	121114	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11590	-140	5	-1.19	1122404880	97257	53.97	11730	11740	11390	15240	8220	11730	11540.61	5.13	0	11452	12716	12222	11866	11372	11016	12045	11195	22	3510	100	8440	10	1	21873757	2535	-16.63	12.09	12	0.44	-697.00	959.00	38800	20240307	-70.13	11000	20241023	5.36	38800	-70.13	20240307	11000	5.36	20241023	38800	-70.13	20240307	11000	5.36	20241023	1.03	N	394280	100	21 억		1122409	N	N	1716	N	00	N
135	20241107	111109	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11550	-180	5	-1.53	746668840	64585	35.84	11730	11740	11430	15240	8220	11730	11561.03	5.13	0	-1995	12716	12222	11866	11372	11016	12045	11195	22	3510	100	8440	10	1	21873757	2526	-16.57	12.04	12	0.30	-697.00	959.00	38800	20240307	-70.23	11000	20241023	5.00	38800	-70.23	20240307	11000	5.00	20241023	38800	-70.23	20240307	11000	5.00	20241023	1.03	N	394280	100	21 억		1122409	N	N	1716	N	00	N
136	20241107	101111	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11470	-260	5	-2.22	575158710	49647	27.55	11730	11740	11470	15240	8220	11730	11584.96	5.13	0	-3600	12716	12222	11866	11372	11016	12045	11195	22	3510	100	8440	10	1	21873757	2509	-16.46	11.96	12	0.23	-697.00	959.00	38800	20240307	-70.44	11000	20241023	4.27	38800	-70.44	20240307	11000	4.27	20241023	38800	-70.44	20240307	11000	4.27	20241023	1.03	N	394280	100	21 억		1122409	N	N	1716	N	00	N
137	20241107	091115	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11620	-110	5	-0.94	109878020	9437	5.24	11730	11740	11570	15240	8220	11730	11643.32	5.13	0	-832	12716	12222	11866	11372	11016	12045	11195	22	3510	100	8440	10	1	21873757	2542	-16.67	12.12	12	0.04	-697.00	959.00	38800	20240307	-70.05	11000	20241023	5.64	38800	-70.05	20240307	11000	5.64	20241023	38800	-70.05	20240307	11000	5.64	20241023	1.03	N	394280	100	21 억		1122409	N	N	1716	N	00	N
138	20241106	161123	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11730	-120	5	-1.01	2150523150	179359	318.50	12000	12360	11510	15400	8300	11850	11990.51	5.23	0	-15508	12270	12060	11930	11720	11590	12165	11825	22	3550	100	8530	10	1	21873757	2566	-16.83	12.23	12	0.82	-697.00	959.00	38800	20240307	-69.77	11000	20241023	6.64	38800	-69.77	20240307	11000	6.64	20241023	38800	-69.77	20240307	11000	6.64	20241023	1.05	N	394280	100	21 억		1143819	N	N	1716	N	00	N
139	20241106	151157	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11630	-220	5	-1.86	2061210940	171710	304.92	12000	12360	11510	15400	8300	11850	12004.02	5.23	0	-15452	12270	12060	11930	11720	11590	12165	11825	22	3550	100	8530	10	1	21873757	2544	-16.69	12.13	12	0.79	-697.00	959.00	38800	20240307	-70.03	11000	20241023	5.73	38800	-70.03	20240307	11000	5.73	20241023	38800	-70.03	20240307	11000	5.73	20241023	1.05	N	394280	100	21 억		1143819	N	N	378	N	00	N
140	20241106	141145	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11720	-130	5	-1.10	1877427910	156008	277.03	12000	12360	11510	15400	8300	11850	12034.18	5.23	0	-12505	12270	12060	11930	11720	11590	12165	11825	22	3550	100	8530	10	1	21873757	2564	-16.81	12.22	12	0.71	-697.00	959.00	38800	20240307	-69.79	11000	20241023	6.55	38800	-69.79	20240307	11000	6.55	20241023	38800	-69.79	20240307	11000	6.55	20241023	1.05	N	394280	100	21 억		1143819	N	N	378	N	00	N
141	20241106	131155	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11650	-200	5	-1.69	1655262650	137001	243.28	12000	12360	11510	15400	8300	11850	12082.12	5.23	0	-18598	12270	12060	11930	11720	11590	12165	11825	22	3550	100	8530	10	1	21873757	2548	-16.71	12.15	12	0.63	-697.00	959.00	38800	20240307	-69.97	11000	20241023	5.91	38800	-69.97	20240307	11000	5.91	20241023	38800	-69.97	20240307	11000	5.91	20241023	1.05	N	394280	100	21 억		1143819	N	N	378	N	00	N
142	20241106	121120	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11980	130	2	1.10	1365522740	112423	199.64	12000	12360	11870	15400	8300	11850	12146.29	5.23	0	-19745	12270	12060	11930	11720	11590	12165	11825	22	3550	100	8530	10	1	21873757	2620	-17.19	12.49	12	0.51	-697.00	959.00	38800	20240307	-69.12	11000	20241023	8.91	38800	-69.12	20240307	11000	8.91	20241023	38800	-69.12	20240307	11000	8.91	20241023	1.05	N	394280	100	21 억		1143819	N	N	378	N	00	N
143	20241106	111125	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12200	350	2	2.95	1155959180	95012	168.72	12000	12360	11870	15400	8300	11850	12166.45	5.23	0	-15257	12270	12060	11930	11720	11590	12165	11825	22	3550	100	8530	10	1	21873757	2669	-17.50	12.72	12	0.43	-697.00	959.00	38800	20240307	-68.56	11000	20241023	10.91	38800	-68.56	20240307	11000	10.91	20241023	38800	-68.56	20240307	11000	10.91	20241023	1.05	N	394280	100	21 억		1143819	N	N	378	N	00	N
144	20241106	101130	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12200	350	2	2.95	884782820	72682	129.07	12000	12360	11870	15400	8300	11850	12173.34	5.23	0	-10271	12270	12060	11930	11720	11590	12165	11825	22	3550	100	8530	10	1	21873757	2669	-17.50	12.72	12	0.33	-697.00	959.00	38800	20240307	-68.56	11000	20241023	10.91	38800	-68.56	20240307	11000	10.91	20241023	38800	-68.56	20240307	11000	10.91	20241023	1.05	N	394280	100	21 억		1143819	N	N	378	N	00	N
145	20241106	091124	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12150	300	2	2.53	58458240	4855	8.62	12000	12150	11870	15400	8300	11850	12040.83	5.23	0	1466	12270	12060	11930	11720	11590	12165	11825	22	3550	100	8530	10	1	21873757	2658	-17.43	12.67	12	0.02	-697.00	959.00	38800	20240307	-68.69	11000	20241023	10.45	38800	-68.69	20240307	11000	10.45	20241023	38800	-68.69	20240307	11000	10.45	20241023	1.05	N	394280	100	21 억		1143819	N	N	378	N	00	N
146	20241105	161050	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11850	-100	5	-0.84	671557840	56273	45.99	11840	12140	11800	15530	8370	11950	11933.97	5.27	0	-8322	12376	12162	11736	11522	11096	12270	11630	22	3580	100	8600	10	1	21873757	2592	-17.00	12.36	12	0.26	-697.00	959.00	38800	20240307	-69.46	11000	20241023	7.73	38800	-69.46	20240307	11000	7.73	20241023	38800	-69.46	20240307	11000	7.73	20241023	1.05	N	394280	100	21 억		1152516	N	N	378	N	00	N
147	20241105	151114	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11880	-70	5	-0.59	617329090	51694	42.24	11840	12140	11800	15530	8370	11950	11941.99	5.27	0	-6203	12376	12162	11736	11522	11096	12270	11630	22	3580	100	8600	10	1	21873757	2599	-17.04	12.39	12	0.24	-697.00	959.00	38800	20240307	-69.38	11000	20241023	8.00	38800	-69.38	20240307	11000	8.00	20241023	38800	-69.38	20240307	11000	8.00	20241023	1.05	N	394280	100	21 억		1152516	N	N	1151	N	00	N
148	20241105	141108	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11930	-20	5	-0.17	538335550	45044	36.81	11840	12140	11800	15530	8370	11950	11951.33	5.27	0	-4581	12376	12162	11736	11522	11096	12270	11630	22	3580	100	8600	10	1	21873757	2610	-17.12	12.44	12	0.21	-697.00	959.00	38800	20240307	-69.25	11000	20241023	8.45	38800	-69.25	20240307	11000	8.45	20241023	38800	-69.25	20240307	11000	8.45	20241023	1.05	N	394280	100	21 억		1152516	N	N	1151	N	00	N
149	20241105	131116	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12030	80	2	0.67	479244650	40107	32.78	11840	12140	11800	15530	8370	11950	11949.15	5.27	0	-2720	12376	12162	11736	11522	11096	12270	11630	22	3580	100	8600	10	1	21873757	2631	-17.26	12.54	12	0.18	-697.00	959.00	38800	20240307	-68.99	11000	20241023	9.36	38800	-68.99	20240307	11000	9.36	20241023	38800	-68.99	20240307	11000	9.36	20241023	1.05	N	394280	100	21 억		1152516	N	N	1151	N	00	N
150	20241105	121105	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11910	-40	5	-0.33	398330550	33363	27.26	11840	12140	11800	15530	8370	11950	11939.29	5.27	0	-3629	12376	12162	11736	11522	11096	12270	11630	22	3580	100	8600	10	1	21873757	2605	-17.09	12.42	12	0.15	-697.00	959.00	38800	20240307	-69.30	11000	20241023	8.27	38800	-69.30	20240307	11000	8.27	20241023	38800	-69.30	20240307	11000	8.27	20241023	1.05	N	394280	100	21 억		1152516	N	N	1151	N	00	N
151	20241105	111051	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11920	-30	5	-0.25	350039050	29317	23.96	11840	12140	11800	15530	8370	11950	11939.80	5.27	0	-4331	12376	12162	11736	11522	11096	12270	11630	22	3580	100	8600	10	1	21873757	2607	-17.10	12.43	12	0.13	-697.00	959.00	38800	20240307	-69.28	11000	20241023	8.36	38800	-69.28	20240307	11000	8.36	20241023	38800	-69.28	20240307	11000	8.36	20241023	1.05	N	394280	100	21 억		1152516	N	N	1151	N	00	N
152	20241105	101101	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11850	-100	5	-0.84	272355930	22807	18.64	11840	12140	11800	15530	8370	11950	11941.77	5.27	0	-5046	12376	12162	11736	11522	11096	12270	11630	22	3580	100	8600	10	1	21873757	2592	-17.00	12.36	12	0.10	-697.00	959.00	38800	20240307	-69.46	11000	20241023	7.73	38800	-69.46	20240307	11000	7.73	20241023	38800	-69.46	20240307	11000	7.73	20241023	1.05	N	394280	100	21 억		1152516	N	N	1151	N	00	N
153	20241105	091056	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12020	70	2	0.59	55172330	4589	3.75	11840	12140	11810	15530	8370	11950	12022.73	5.27	0	328	12376	12162	11736	11522	11096	12270	11630	22	3580	100	8600	10	1	21873757	2629	-17.25	12.53	12	0.02	-697.00	959.00	38800	20240307	-69.02	11000	20241023	9.27	38800	-69.02	20240307	11000	9.27	20241023	38800	-69.02	20240307	11000	9.27	20241023	1.05	N	394280	100	21 억		1152516	N	N	1151	N	00	N
154	20241104	161049	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11950	580	2	5.10	1439983380	122001	126.09	11390	11950	11310	14780	7960	11370	11803.27	5.06	0	63778	11943	11656	11483	11196	11023	11570	11110	22	3410	100	8180	10	1	21873757	2614	-17.14	12.46	12	0.56	-697.00	959.00	38800	20240307	-69.20	11000	20241023	8.64	38800	-69.20	20240307	11000	8.64	20241023	38800	-69.20	20240307	11000	8.64	20241023	1.07	N	394280	100	21 억		1107805	N	N	1151	N	00	N
155	20241104	151108	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11870	500	2	4.40	1370122320	116143	120.03	11390	11950	11310	14780	7960	11370	11797.15	5.06	0	59804	11943	11656	11483	11196	11023	11570	11110	22	3410	100	8180	10	1	21873757	2596	-17.03	12.38	12	0.53	-697.00	959.00	38800	20240307	-69.41	11000	20241023	7.91	38800	-69.41	20240307	11000	7.91	20241023	38800	-69.41	20240307	11000	7.91	20241023	1.07	N	394280	100	21 억		1107805	N	N	245	N	00	N
156	20241104	141050	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11900	530	2	4.66	1217723840	103349	106.81	11390	11920	11310	14780	7960	11370	11782.96	5.06	0	54423	11943	11656	11483	11196	11023	11570	11110	22	3410	100	8180	10	1	21873757	2603	-17.07	12.41	12	0.47	-697.00	959.00	38800	20240307	-69.33	11000	20241023	8.18	38800	-69.33	20240307	11000	8.18	20241023	38800	-69.33	20240307	11000	8.18	20241023	1.07	N	394280	100	21 억		1107805	N	N	245	N	00	N
157	20241104	131013	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11910	540	2	4.75	1123864980	95447	98.65	11390	11920	11310	14780	7960	11370	11775.09	5.06	0	50931	11943	11656	11483	11196	11023	11570	11110	22	3410	100	8180	10	1	21873757	2605	-17.09	12.42	12	0.44	-697.00	959.00	38800	20240307	-69.30	11000	20241023	8.27	38800	-69.30	20240307	11000	8.27	20241023	38800	-69.30	20240307	11000	8.27	20241023	1.07	N	394280	100	21 억		1107805	N	N	245	N	00	N
158	20241104	121035	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11880	510	2	4.49	963702190	81976	84.72	11390	11920	11310	14780	7960	11370	11756.28	5.06	0	48765	11943	11656	11483	11196	11023	11570	11110	22	3410	100	8180	10	1	21873757	2599	-17.04	12.39	12	0.37	-697.00	959.00	38800	20240307	-69.38	11000	20241023	8.00	38800	-69.38	20240307	11000	8.00	20241023	38800	-69.38	20240307	11000	8.00	20241023	1.07	N	394280	100	21 억		1107805	N	N	245	N	00	N
159	20241104	111028	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11890	520	2	4.57	843834590	71889	74.30	11390	11920	11310	14780	7960	11370	11738.43	5.06	0	43581	11943	11656	11483	11196	11023	11570	11110	22	3410	100	8180	10	1	21873757	2601	-17.06	12.40	12	0.33	-697.00	959.00	38800	20240307	-69.36	11000	20241023	8.09	38800	-69.36	20240307	11000	8.09	20241023	38800	-69.36	20240307	11000	8.09	20241023	1.07	N	394280	100	21 억		1107805	N	N	245	N	00	N
160	20241104	101016	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11830	460	2	4.05	531138000	45553	47.08	11390	11890	11310	14780	7960	11370	11660.29	5.06	0	25214	11943	11656	11483	11196	11023	11570	11110	22	3410	100	8180	10	1	21873757	2588	-16.97	12.34	12	0.21	-697.00	959.00	38800	20240307	-69.51	11000	20241023	7.55	38800	-69.51	20240307	11000	7.55	20241023	38800	-69.51	20240307	11000	7.55	20241023	1.07	N	394280	100	21 억		1107805	N	N	245	N	00	N
161	20241104	091037	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11500	130	2	1.14	76633180	6720	6.95	11390	11500	11310	14780	7960	11370	11404.15	5.06	0	3681	11943	11656	11483	11196	11023	11570	11110	22	3410	100	8180	10	1	21873757	2515	-16.50	11.99	12	0.03	-697.00	959.00	38800	20240307	-70.36	11000	20241023	4.55	38800	-70.36	20240307	11000	4.55	20241023	38800	-70.36	20240307	11000	4.55	20241023	1.07	N	394280	100	21 억		1107805	N	N	245	N	00	N
162	20241101	160955	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11370	-420	5	-3.56	1091929100	95766	49.34	11770	11770	11310	15320	8260	11790	11402.14	5.21	0	-28822	12650	12220	11690	11260	10730	12435	11475	22	3530	100	8480	10	1	21850827	2484	-16.31	11.86	12	0.44	-697.00	959.00	38800	20240307	-70.70	11000	20241023	3.36	38800	-70.70	20240307	11000	3.36	20241023	38800	-70.70	20240307	11000	3.36	20241023	1.08	N	394280	100	21 억		1138307	N	N	245	N	00	N
163	20241101	151016	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11330	-460	5	-3.90	1043493610	91500	47.14	11770	11770	11310	15320	8260	11790	11404.30	5.21	0	-28397	12650	12220	11690	11260	10730	12435	11475	22	3530	100	8480	10	1	21850827	2476	-16.26	11.81	12	0.42	-697.00	959.00	38800	20240307	-70.80	11000	20241023	3.00	38800	-70.80	20240307	11000	3.00	20241023	38800	-70.80	20240307	11000	3.00	20241023	1.08	N	394280	100	21 억		1138307	N	N	666	N	00	N
164	20241101	140930	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11350	-440	5	-3.73	860226580	75366	38.83	11770	11770	11310	15320	8260	11790	11413.99	5.21	0	-27034	12650	12220	11690	11260	10730	12435	11475	22	3530	100	8480	10	1	21850827	2480	-16.28	11.84	12	0.34	-697.00	959.00	38800	20240307	-70.75	11000	20241023	3.18	38800	-70.75	20240307	11000	3.18	20241023	38800	-70.75	20240307	11000	3.18	20241023	1.08	N	394280	100	21 억		1138307	N	N	666	N	00	N
165	20241101	131154	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11410	-380	5	-3.22	674655670	59032	30.41	11770	11770	11360	15320	8260	11790	11428.64	5.21	0	-17229	12650	12220	11690	11260	10730	12435	11475	22	3530	100	8480	10	1	21850827	2493	-16.37	11.90	12	0.27	-697.00	959.00	38800	20240307	-70.59	11000	20241023	3.73	38800	-70.59	20240307	11000	3.73	20241023	38800	-70.59	20240307	11000	3.73	20241023	1.08	N	394280	100	21 억		1138307	N	N	666	N	00	N
166	20241101	121153	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11420	-370	5	-3.14	607685130	53162	27.39	11770	11770	11360	15320	8260	11790	11430.82	5.21	0	-15548	12650	12220	11690	11260	10730	12435	11475	22	3530	100	8480	10	1	21850827	2495	-16.38	11.91	12	0.24	-697.00	959.00	38800	20240307	-70.57	11000	20241023	3.82	38800	-70.57	20240307	11000	3.82	20241023	38800	-70.57	20240307	11000	3.82	20241023	1.08	N	394280	100	21 억		1138307	N	N	666	N	00	N
167	20241101	111150	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11370	-420	5	-3.56	550209140	48121	24.79	11770	11770	11360	15320	8260	11790	11433.87	5.21	0	-16093	12650	12220	11690	11260	10730	12435	11475	22	3530	100	8480	10	1	21850827	2484	-16.31	11.86	12	0.22	-697.00	959.00	38800	20240307	-70.70	11000	20241023	3.36	38800	-70.70	20240307	11000	3.36	20241023	38800	-70.70	20240307	11000	3.36	20241023	1.08	N	394280	100	21 억		1138307	N	N	666	N	00	N
168	20241101	101152	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11390	-400	5	-3.39	424861520	37139	19.13	11770	11770	11360	15320	8260	11790	11439.77	5.21	0	-14243	12650	12220	11690	11260	10730	12435	11475	22	3530	100	8480	10	1	21850827	2489	-16.34	11.88	12	0.17	-697.00	959.00	38800	20240307	-70.64	11000	20241023	3.55	38800	-70.64	20240307	11000	3.55	20241023	38800	-70.64	20240307	11000	3.55	20241023	1.08	N	394280	100	21 억		1138307	N	N	666	N	00	N
169	20241101	091148	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11560	-230	5	-1.95	78107060	6776	3.49	11770	11770	11420	15320	8260	11790	11527.02	5.21	0	-1144	12650	12220	11690	11260	10730	12435	11475	22	3530	100	8480	10	1	21850827	2526	-16.59	12.05	12	0.03	-697.00	959.00	38800	20240307	-70.21	11000	20241023	5.09	38800	-70.21	20240307	11000	5.09	20241023	38800	-70.21	20240307	11000	5.09	20241023	1.08	N	394280	100	21 억		1138307	N	N	666	N	00	N