KissMeData/078340/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

72 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	160719	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43450	550	2	1.28	4935160100	114665	53.25	43050	43850	42150	55700	30050	42900	43039.77	11.67	0	3898	46900	44900	42350	40350	37800	45900	41350	64	12800	500	31740	50	1	12737755	5535	14.05	0.45	12	0.90	3093.00	96852.00	55500	20231211	-21.71	34550	20240911	25.76	48700	-10.78	20240208	34550	25.76	20240911	55500	-21.71	20231211	34550	25.76	20240911	2.23	N	078340	500	64 억	1486289	N	N	528	N	N
3	20241031	150727	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43350	450	2	1.05	4781797800	111131	51.61	43050	43850	42150	55700	30050	42900	43028.59	11.67	0	2365	46900	44900	42350	40350	37800	45900	41350	64	12800	500	31740	50	1	12737755	5522	14.02	0.45	12	0.87	3093.00	96852.00	55500	20231211	-21.89	34550	20240911	25.47	48700	-10.99	20240208	34550	25.47	20240911	55500	-21.89	20231211	34550	25.47	20240911	2.23	N	078340	500	64 억	1486289	N	N	486	N	N
4	20241031	140727	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43400	500	2	1.17	4418221600	102756	47.72	43050	43850	42150	55700	30050	42900	42997.31	11.67	0	4393	46900	44900	42350	40350	37800	45900	41350	64	12800	500	31740	50	1	12737755	5528	14.03	0.45	12	0.81	3093.00	96852.00	55500	20231211	-21.80	34550	20240911	25.62	48700	-10.88	20240208	34550	25.62	20240911	55500	-21.80	20231211	34550	25.62	20240911	2.23	N	078340	500	64 억	1486289	N	N	486	N	N
5	20241031	130725	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43100	200	2	0.47	4044399800	94114	43.71	43050	43850	42150	55700	30050	42900	42973.49	11.67	0	1867	46900	44900	42350	40350	37800	45900	41350	64	12800	500	31740	50	1	12737755	5490	13.93	0.45	12	0.74	3093.00	96852.00	55500	20231211	-22.34	34550	20240911	24.75	48700	-11.50	20240208	34550	24.75	20240911	55500	-22.34	20231211	34550	24.75	20240911	2.23	N	078340	500	64 억	1486289	N	N	486	N	N
6	20241031	120727	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43150	250	2	0.58	3681389600	85687	39.79	43050	43850	42150	55700	30050	42900	42963.30	11.67	0	-3001	46900	44900	42350	40350	37800	45900	41350	64	12800	500	31740	50	1	12737755	5496	13.95	0.45	12	0.67	3093.00	96852.00	55500	20231211	-22.25	34550	20240911	24.89	48700	-11.40	20240208	34550	24.89	20240911	55500	-22.25	20231211	34550	24.89	20240911	2.23	N	078340	500	64 억	1486289	N	N	486	N	N
7	20241031	110727	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43450	550	2	1.28	3260074800	75929	35.26	43050	43850	42150	55700	30050	42900	42935.88	11.67	0	-4293	46900	44900	42350	40350	37800	45900	41350	64	12800	500	31740	50	1	12737755	5535	14.05	0.45	12	0.60	3093.00	96852.00	55500	20231211	-21.71	34550	20240911	25.76	48700	-10.78	20240208	34550	25.76	20240911	55500	-21.71	20231211	34550	25.76	20240911	2.23	N	078340	500	64 억	1486289	N	N	486	N	N
8	20241031	100726	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42300	-600	5	-1.40	2267010250	52731	24.49	43050	43850	42150	55700	30050	42900	42992.16	11.67	0	-10700	46900	44900	42350	40350	37800	45900	41350	64	12800	500	31740	50	1	12737755	5388	13.68	0.44	12	0.41	3093.00	96852.00	55500	20231211	-23.78	34550	20240911	22.43	48700	-13.14	20240208	34550	22.43	20240911	55500	-23.78	20231211	34550	22.43	20240911	2.23	N	078340	500	64 억	1486289	N	N	486	N	N
9	20241031	090724	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43650	750	2	1.75	833154600	19230	8.93	43050	43700	42850	55700	30050	42900	43328.00	11.67	0	-5515	46900	44900	42350	40350	37800	45900	41350	64	12800	500	31740	50	1	12737755	5560	14.11	0.45	12	0.15	3093.00	96852.00	55500	20231211	-21.35	34550	20240911	26.34	48700	-10.37	20240208	34550	26.34	20240911	55500	-21.35	20231211	34550	26.34	20240911	2.23	N	078340	500	64 억	1486289	N	N	486	N	N
10	20241030	160722	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42900	2450	2	6.06	9096327650	212895	301.45	39850	44350	39800	52500	28350	40450	42725.77	11.23	0	54743	41850	41150	39900	39200	37950	41500	39550	64	12050	500	29930	50	1	12737755	5464	13.87	0.44	12	1.67	3093.00	96852.00	55500	20231211	-22.70	34550	20240911	24.17	48700	-11.91	20240208	34550	24.17	20240911	55500	-22.70	20231211	34550	24.17	20240911	2.26	N	078340	500	64 억	1430838	N	N	486	N	N
11	20241030	150739	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42850	2400	2	5.93	8654954350	202585	286.85	39850	44350	39800	52500	28350	40450	42722.71	11.23	0	52557	41850	41150	39900	39200	37950	41500	39550	64	12050	500	29930	50	1	12737755	5458	13.85	0.44	12	1.59	3093.00	96852.00	55500	20231211	-22.79	34550	20240911	24.02	48700	-12.01	20240208	34550	24.02	20240911	55500	-22.79	20231211	34550	24.02	20240911	2.26	N	078340	500	64 억	1430838	N	N	135	N	N
12	20241030	140726	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43200	2750	2	6.80	8073746950	189069	267.71	39850	44350	39800	52500	28350	40450	42702.78	11.23	0	52706	41850	41150	39900	39200	37950	41500	39550	64	12050	500	29930	50	1	12737755	5503	13.97	0.45	12	1.48	3093.00	96852.00	55500	20231211	-22.16	34550	20240911	25.04	48700	-11.29	20240208	34550	25.04	20240911	55500	-22.16	20231211	34550	25.04	20240911	2.26	N	078340	500	64 억	1430838	N	N	135	N	N
13	20241030	130728	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43300	2850	2	7.05	7468047350	175088	247.92	39850	44350	39800	52500	28350	40450	42653.25	11.23	0	47963	41850	41150	39900	39200	37950	41500	39550	64	12050	500	29930	50	1	12737755	5515	14.00	0.45	12	1.37	3093.00	96852.00	55500	20231211	-21.98	34550	20240911	25.33	48700	-11.09	20240208	34550	25.33	20240911	55500	-21.98	20231211	34550	25.33	20240911	2.26	N	078340	500	64 억	1430838	N	N	135	N	N
14	20241030	120737	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43050	2600	2	6.43	6337909450	149074	211.08	39850	44350	39800	52500	28350	40450	42515.34	11.23	0	39857	41850	41150	39900	39200	37950	41500	39550	64	12050	500	29930	50	1	12737755	5484	13.92	0.44	12	1.17	3093.00	96852.00	55500	20231211	-22.43	34550	20240911	24.60	48700	-11.60	20240208	34550	24.60	20240911	55500	-22.43	20231211	34550	24.60	20240911	2.26	N	078340	500	64 억	1430838	N	N	135	N	N
15	20241030	110726	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43450	3000	2	7.42	5123080000	120900	171.19	39850	44350	39800	52500	28350	40450	42374.70	11.23	0	32794	41850	41150	39900	39200	37950	41500	39550	64	12050	500	29930	50	1	12737755	5535	14.05	0.45	12	0.95	3093.00	96852.00	55500	20231211	-21.71	34550	20240911	25.76	48700	-10.78	20240208	34550	25.76	20240911	55500	-21.71	20231211	34550	25.76	20240911	2.26	N	078340	500	64 억	1430838	N	N	135	N	N
16	20241030	100723	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40600	150	2	0.37	770508750	19101	27.05	39850	40750	39800	52500	28350	40450	40338.60	11.23	0	6178	41850	41150	39900	39200	37950	41500	39550	64	12050	500	29930	50	1	12737755	5172	13.13	0.42	12	0.15	3093.00	96852.00	55500	20231211	-26.85	34550	20240911	17.51	48700	-16.63	20240208	34550	17.51	20240911	55500	-26.85	20231211	34550	17.51	20240911	2.26	N	078340	500	64 억	1430838	N	N	135	N	N
17	20241030	090728	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40100	-350	5	-0.87	171800000	4299	6.09	39850	40150	39800	52500	28350	40450	39961.53	11.23	0	1592	41850	41150	39900	39200	37950	41500	39550	64	12050	500	29930	50	1	12737755	5108	12.96	0.41	12	0.03	3093.00	96852.00	55500	20231211	-27.75	34550	20240911	16.06	48700	-17.66	20240208	34550	16.06	20240911	55500	-27.75	20231211	34550	16.06	20240911	2.26	N	078340	500	64 억	1430838	N	N	135	N	N
18	20241029	160701	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40450	1250	2	3.19	2824253950	70465	91.64	38900	40600	38650	50900	27450	39200	40080.20	11.11	9	14654	40733	39966	38833	38066	36933	40350	38450	64	11700	500	29000	50	1	12737755	5152	13.08	0.42	12	0.55	3093.00	96852.00	55500	20231211	-27.12	34550	20240911	17.08	48700	-16.94	20240208	34550	17.08	20240911	55500	-27.12	20231211	34550	17.08	20240911	2.27	N	078340	500	64 억	1415130	N	N	135	N	N
19	20241029	150713	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40600	1400	2	3.57	2647422950	66098	85.96	38900	40600	38650	50900	27450	39200	40053.01	11.11	9	13123	40733	39966	38833	38066	36933	40350	38450	64	11700	500	29000	50	1	12737755	5172	13.13	0.42	12	0.52	3093.00	96852.00	55500	20231211	-26.85	34550	20240911	17.51	48700	-16.63	20240208	34550	17.51	20240911	55500	-26.85	20231211	34550	17.51	20240911	2.27	N	078340	500	64 억	1415130	N	N	45	N	N
20	20241029	140634	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40500	1300	2	3.32	2264155650	56637	73.66	38900	40550	38650	50900	27450	39200	39976.63	11.11	9	9558	40733	39966	38833	38066	36933	40350	38450	64	11700	500	29000	50	1	12737755	5159	13.09	0.42	12	0.44	3093.00	96852.00	55500	20231211	-27.03	34550	20240911	17.22	48700	-16.84	20240208	34550	17.22	20240911	55500	-27.03	20231211	34550	17.22	20240911	2.27	N	078340	500	64 억	1415130	N	N	45	N	N
21	20241029	130706	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40100	900	2	2.30	1966540400	49246	64.05	38900	40500	38650	50900	27450	39200	39933.01	11.11	9	6430	40733	39966	38833	38066	36933	40350	38450	64	11700	500	29000	50	1	12737755	5108	12.96	0.41	12	0.39	3093.00	96852.00	55500	20231211	-27.75	34550	20240911	16.06	48700	-17.66	20240208	34550	16.06	20240911	55500	-27.75	20231211	34550	16.06	20240911	2.27	N	078340	500	64 억	1415130	N	N	45	N	N
22	20241029	120709	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40350	1150	2	2.93	1454920050	36555	47.54	38900	40350	38650	50900	27450	39200	39800.87	11.11	9	7174	40733	39966	38833	38066	36933	40350	38450	64	11700	500	29000	50	1	12737755	5140	13.05	0.42	12	0.29	3093.00	96852.00	55500	20231211	-27.30	34550	20240911	16.79	48700	-17.15	20240208	34550	16.79	20240911	55500	-27.30	20231211	34550	16.79	20240911	2.27	N	078340	500	64 억	1415130	N	N	45	N	N
23	20241029	110724	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39800	600	2	1.53	1157511100	29126	37.88	38900	40150	38650	50900	27450	39200	39741.52	11.11	9	5840	40733	39966	38833	38066	36933	40350	38450	64	11700	500	29000	50	1	12737755	5070	12.87	0.41	12	0.23	3093.00	96852.00	55500	20231211	-28.29	34550	20240911	15.20	48700	-18.28	20240208	34550	15.20	20240911	55500	-28.29	20231211	34550	15.20	20240911	2.27	N	078340	500	64 억	1415130	N	N	45	N	N
24	20241029	100706	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39800	600	2	1.53	757681050	19099	24.84	38900	40150	38650	50900	27450	39200	39671.27	11.11	9	5040	40733	39966	38833	38066	36933	40350	38450	64	11700	500	29000	50	1	12737755	5070	12.87	0.41	12	0.15	3093.00	96852.00	55500	20231211	-28.29	34550	20240911	15.20	48700	-18.28	20240208	34550	15.20	20240911	55500	-28.29	20231211	34550	15.20	20240911	2.27	N	078340	500	64 억	1415130	N	N	45	N	N
25	20241028	160659	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39200	1850	2	4.95	2968558450	76764	209.80	37850	39600	37700	48550	26150	37350	38682.41	11.04	0	11825	38050	37700	37350	37000	36650	37525	36825	64	11200	500	27630	50	1	12737755	4993	12.67	0.40	12	0.60	3093.00	96852.00	55500	20231211	-29.37	34550	20240911	13.46	48700	-19.51	20240208	34550	13.46	20240911	55500	-29.37	20231211	34550	13.46	20240911	2.28	N	078340	500	64 억	1406260	N	N	44	N	N
26	20241028	150704	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39500	2150	2	5.76	2778825800	71942	196.62	37850	39500	37700	48550	26150	37350	38638.38	11.04	0	13174	38050	37700	37350	37000	36650	37525	36825	64	11200	500	27630	50	1	12737755	5031	12.77	0.41	12	0.56	3093.00	96852.00	55500	20231211	-28.83	34550	20240911	14.33	48700	-18.89	20240208	34550	14.33	20240911	55500	-28.83	20231211	34550	14.33	20240911	2.28	N	078340	500	64 억	1406260	N	N	13	N	N
27	20241028	140706	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39200	1850	2	4.95	1972979050	51438	140.58	37850	39250	37700	48550	26150	37350	38370.25	11.04	0	10312	38050	37700	37350	37000	36650	37525	36825	64	11200	500	27630	50	1	12737755	4993	12.67	0.40	12	0.40	3093.00	96852.00	55500	20231211	-29.37	34550	20240911	13.46	48700	-19.51	20240208	34550	13.46	20240911	55500	-29.37	20231211	34550	13.46	20240911	2.28	N	078340	500	64 억	1406260	N	N	13	N	N
28	20241028	130703	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38500	1150	2	3.08	1449856950	37954	103.73	37850	38650	37700	48550	26150	37350	38216.26	11.04	0	1632	38050	37700	37350	37000	36650	37525	36825	64	11200	500	27630	50	1	12737755	4904	12.45	0.40	12	0.30	3093.00	96852.00	55500	20231211	-30.63	34550	20240911	11.43	48700	-20.94	20240208	34550	11.43	20240911	55500	-30.63	20231211	34550	11.43	20240911	2.28	N	078340	500	64 억	1406260	N	N	13	N	N
29	20241028	120704	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38400	1050	2	2.81	1313065900	34399	94.01	37850	38650	37700	48550	26150	37350	38188.60	11.04	0	665	38050	37700	37350	37000	36650	37525	36825	64	11200	500	27630	50	1	12737755	4891	12.42	0.40	12	0.27	3093.00	96852.00	55500	20231211	-30.81	34550	20240911	11.14	48700	-21.15	20240208	34550	11.14	20240911	55500	-30.81	20231211	34550	11.14	20240911	2.28	N	078340	500	64 억	1406260	N	N	13	N	N
30	20241028	110606	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38100	750	2	2.01	1123731800	29459	80.51	37850	38650	37700	48550	26150	37350	38164.87	11.04	0	-1794	38050	37700	37350	37000	36650	37525	36825	64	11200	500	27630	50	1	12737755	4853	12.32	0.39	12	0.23	3093.00	96852.00	55500	20231211	-31.35	34550	20240911	10.27	48700	-21.77	20240208	34550	10.27	20240911	55500	-31.35	20231211	34550	10.27	20240911	2.28	N	078340	500	64 억	1406260	N	N	13	N	N
31	20241028	100700	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38050	700	2	1.87	892015700	23360	63.84	37850	38650	37700	48550	26150	37350	38211.26	11.04	0	-1467	38050	37700	37350	37000	36650	37525	36825	64	11200	500	27630	50	1	12737755	4847	12.30	0.39	12	0.18	3093.00	96852.00	55500	20231211	-31.44	34550	20240911	10.13	48700	-21.87	20240208	34550	10.13	20240911	55500	-31.44	20231211	34550	10.13	20240911	2.28	N	078340	500	64 억	1406260	N	N	13	N	N
32	20241028	090659	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38550	1200	2	3.21	355753800	9334	25.51	37850	38650	37700	48550	26150	37350	38175.30	11.04	0	4549	38050	37700	37350	37000	36650	37525	36825	64	11200	500	27630	50	1	12737755	4910	12.46	0.40	12	0.07	3093.00	96852.00	55500	20231211	-30.54	34550	20240911	11.58	48700	-20.84	20240208	34550	11.58	20240911	55500	-30.54	20231211	34550	11.58	20240911	2.28	N	078340	500	64 억	1406260	N	N	13	N	N
33	20241025	160658	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37350	-200	5	-0.53	1361857600	36573	114.21	37550	37700	37000	48800	26300	37550	37236.13	11.04	0	1674	38050	37800	37400	37150	36750	37925	37275	64	11250	500	27780	50	1	12737755	4758	12.08	0.39	12	0.29	3093.00	96852.00	55500	20231211	-32.70	34550	20240911	8.10	48700	-23.31	20240208	34550	8.10	20240911	55500	-32.70	20231211	34550	8.10	20240911	2.27	N	078340	500	64 억	1406508	N	N	13	N	N
34	20241025	150702	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37350	-200	5	-0.53	1271373150	34150	106.65	37550	37700	37000	48800	26300	37550	37228.61	11.04	0	1368	38050	37800	37400	37150	36750	37925	37275	64	11250	500	27780	50	1	12737755	4758	12.08	0.39	12	0.27	3093.00	96852.00	55500	20231211	-32.70	34550	20240911	8.10	48700	-23.31	20240208	34550	8.10	20240911	55500	-32.70	20231211	34550	8.10	20240911	2.27	N	078340	500	64 억	1406508	N	N	258	N	N
35	20241025	140701	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37100	-450	5	-1.20	1081405950	29047	90.71	37550	37700	37000	48800	26300	37550	37228.97	11.04	0	994	38050	37800	37400	37150	36750	37925	37275	64	11250	500	27780	50	1	12737755	4726	11.99	0.38	12	0.23	3093.00	96852.00	55500	20231211	-33.15	34550	20240911	7.38	48700	-23.82	20240208	34550	7.38	20240911	55500	-33.15	20231211	34550	7.38	20240911	2.27	N	078340	500	64 억	1406508	N	N	258	N	N
36	20241025	130703	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37400	-150	5	-0.40	959249850	25766	80.46	37550	37700	37000	48800	26300	37550	37228.67	11.04	0	1627	38050	37800	37400	37150	36750	37925	37275	64	11250	500	27780	50	1	12737755	4764	12.09	0.39	12	0.20	3093.00	96852.00	55500	20231211	-32.61	34550	20240911	8.25	48700	-23.20	20240208	34550	8.25	20240911	55500	-32.61	20231211	34550	8.25	20240911	2.27	N	078340	500	64 억	1406508	N	N	258	N	N
37	20241025	120705	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37400	-150	5	-0.40	936201000	25150	78.54	37550	37700	37000	48800	26300	37550	37224.04	11.04	0	1312	38050	37800	37400	37150	36750	37925	37275	64	11250	500	27780	50	1	12737755	4764	12.09	0.39	12	0.20	3093.00	96852.00	55500	20231211	-32.61	34550	20240911	8.25	48700	-23.20	20240208	34550	8.25	20240911	55500	-32.61	20231211	34550	8.25	20240911	2.27	N	078340	500	64 억	1406508	N	N	258	N	N
38	20241025	110659	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37150	-400	5	-1.07	806028150	21662	67.65	37550	37700	37000	48800	26300	37550	37208.53	11.04	0	2099	38050	37800	37400	37150	36750	37925	37275	64	11250	500	27780	50	1	12737755	4732	12.01	0.38	12	0.17	3093.00	96852.00	55500	20231211	-33.06	34550	20240911	7.53	48700	-23.72	20240208	34550	7.53	20240911	55500	-33.06	20231211	34550	7.53	20240911	2.27	N	078340	500	64 억	1406508	N	N	258	N	N
39	20241025	100702	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37100	-450	5	-1.20	376902850	10091	31.51	37550	37700	37050	48800	26300	37550	37349.40	11.04	0	-1237	38050	37800	37400	37150	36750	37925	37275	64	11250	500	27780	50	1	12737755	4726	11.99	0.38	12	0.08	3093.00	96852.00	55500	20231211	-33.15	34550	20240911	7.38	48700	-23.82	20240208	34550	7.38	20240911	55500	-33.15	20231211	34550	7.38	20240911	2.27	N	078340	500	64 억	1406508	N	N	258	N	N
40	20241025	090702	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37600	50	2	0.13	48054900	1280	4.00	37550	37700	37300	48800	26300	37550	37542.60	11.04	0	731	38050	37800	37400	37150	36750	37925	37275	64	11250	500	27780	50	1	12737755	4789	12.16	0.39	12	0.01	3093.00	96852.00	55500	20231211	-32.25	34550	20240911	8.83	48700	-22.79	20240208	34550	8.83	20240911	55500	-32.25	20231211	34550	8.83	20240911	2.27	N	078340	500	64 억	1406508	N	N	258	N	N
41	20241024	160649	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37550	-100	5	-0.27	1194467150	31990	52.22	37400	37650	37000	48900	26400	37650	37338.64	11.05	0	-3388	38850	38250	37450	36850	36050	38550	37150	64	11250	500	27860	50	1	12737755	4783	12.14	0.39	12	0.25	3093.00	96852.00	55500	20231211	-32.34	34550	20240911	8.68	48700	-22.90	20240208	34550	8.68	20240911	55500	-32.34	20231211	34550	8.68	20240911	2.29	N	078340	500	64 억	1407919	N	N	258	N	N
42	20241024	150655	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37400	-250	5	-0.66	1040109050	27862	45.48	37400	37650	37000	48900	26400	37650	37330.74	11.05	0	-4347	38850	38250	37450	36850	36050	38550	37150	64	11250	500	27860	50	1	12737755	4764	12.09	0.39	12	0.22	3093.00	96852.00	55500	20231211	-32.61	34550	20240911	8.25	48700	-23.20	20240208	34550	8.25	20240911	55500	-32.61	20231211	34550	8.25	20240911	2.29	N	078340	500	64 억	1407919	N	N	1	N	N
43	20241024	140643	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37300	-350	5	-0.93	935532950	25063	40.91	37400	37650	37000	48900	26400	37650	37327.25	11.05	0	-4246	38850	38250	37450	36850	36050	38550	37150	64	11250	500	27860	50	1	12737755	4751	12.06	0.39	12	0.20	3093.00	96852.00	55500	20231211	-32.79	34550	20240911	7.96	48700	-23.41	20240208	34550	7.96	20240911	55500	-32.79	20231211	34550	7.96	20240911	2.29	N	078340	500	64 억	1407919	N	N	1	N	N
44	20241024	130654	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37350	-300	5	-0.80	770881400	20653	33.71	37400	37650	37000	48900	26400	37650	37325.40	11.05	0	-2406	38850	38250	37450	36850	36050	38550	37150	64	11250	500	27860	50	1	12737755	4758	12.08	0.39	12	0.16	3093.00	96852.00	55500	20231211	-32.70	34550	20240911	8.10	48700	-23.31	20240208	34550	8.10	20240911	55500	-32.70	20231211	34550	8.10	20240911	2.29	N	078340	500	64 억	1407919	N	N	1	N	N
45	20241024	120653	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37600	-50	5	-0.13	633653800	16994	27.74	37400	37600	37000	48900	26400	37650	37286.91	11.05	0	-711	38850	38250	37450	36850	36050	38550	37150	64	11250	500	27860	50	1	12737755	4789	12.16	0.39	12	0.13	3093.00	96852.00	55500	20231211	-32.25	34550	20240911	8.83	48700	-22.79	20240208	34550	8.83	20240911	55500	-32.25	20231211	34550	8.83	20240911	2.29	N	078340	500	64 억	1407919	N	N	1	N	N
46	20241024	110656	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37450	-200	5	-0.53	574352500	15413	25.16	37400	37500	37000	48900	26400	37650	37264.16	11.05	0	-1030	38850	38250	37450	36850	36050	38550	37150	64	11250	500	27860	50	1	12737755	4770	12.11	0.39	12	0.12	3093.00	96852.00	55500	20231211	-32.52	34550	20240911	8.39	48700	-23.10	20240208	34550	8.39	20240911	55500	-32.52	20231211	34550	8.39	20240911	2.29	N	078340	500	64 억	1407919	N	N	1	N	N
47	20241024	100705	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37400	-250	5	-0.66	503389400	13516	22.06	37400	37500	37000	48900	26400	37650	37243.96	11.05	0	-959	38850	38250	37450	36850	36050	38550	37150	64	11250	500	27860	50	1	12737755	4764	12.09	0.39	12	0.11	3093.00	96852.00	55500	20231211	-32.61	34550	20240911	8.25	48700	-23.20	20240208	34550	8.25	20240911	55500	-32.61	20231211	34550	8.25	20240911	2.29	N	078340	500	64 억	1407919	N	N	1	N	N
48	20241024	090726	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37250	-400	5	-1.06	75635500	2029	3.31	37400	37400	37150	48900	26400	37650	37277.23	11.05	0	-280	38850	38250	37450	36850	36050	38550	37150	64	11250	500	27860	50	1	12737755	4745	12.04	0.38	12	0.02	3093.00	96852.00	55500	20231211	-32.88	34550	20240911	7.81	48700	-23.51	20240208	34550	7.81	20240911	55500	-32.88	20231211	34550	7.81	20240911	2.29	N	078340	500	64 억	1407919	N	N	1	N	N
49	20241023	160653	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37650	350	2	0.94	2280434650	61109	148.74	37600	38050	36650	48450	26150	37300	37317.41	11.04	0	7378	38866	38082	37666	36882	36466	37875	36675	64	11150	500	27600	50	1	12737755	4796	12.17	0.39	12	0.48	3093.00	96852.00	55500	20231211	-32.16	34550	20240911	8.97	48700	-22.69	20240208	34550	8.97	20240911	55500	-32.16	20231211	34550	8.97	20240911	2.29	N	078340	500	64 억	1405971	N	N	1	N	N
50	20241023	150707	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37750	450	2	1.21	2141060900	57406	139.72	37600	38050	36650	48450	26150	37300	37296.81	11.04	0	5708	38866	38082	37666	36882	36466	37875	36675	64	11150	500	27600	50	1	12737755	4809	12.20	0.39	12	0.45	3093.00	96852.00	55500	20231211	-31.98	34550	20240911	9.26	48700	-22.48	20240208	34550	9.26	20240911	55500	-31.98	20231211	34550	9.26	20240911	2.29	N	078340	500	64 억	1405971	N	N	90	N	N
51	20241023	140709	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37850	550	2	1.47	1724707500	46397	112.93	37600	37900	36650	48450	26150	37300	37172.82	11.04	0	2047	38866	38082	37666	36882	36466	37875	36675	64	11150	500	27600	50	1	12737755	4821	12.24	0.39	12	0.36	3093.00	96852.00	55500	20231211	-31.80	34550	20240911	9.55	48700	-22.28	20240208	34550	9.55	20240911	55500	-31.80	20231211	34550	9.55	20240911	2.29	N	078340	500	64 억	1405971	N	N	90	N	N
52	20241023	130658	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37200	-100	5	-0.27	1307562400	35319	85.97	37600	37650	36650	48450	26150	37300	37021.50	11.04	0	-2091	38866	38082	37666	36882	36466	37875	36675	64	11150	500	27600	50	1	12737755	4738	12.03	0.38	12	0.28	3093.00	96852.00	55500	20231211	-32.97	34550	20240911	7.67	48700	-23.61	20240208	34550	7.67	20240911	55500	-32.97	20231211	34550	7.67	20240911	2.29	N	078340	500	64 억	1405971	N	N	90	N	N
53	20241023	120655	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37250	-50	5	-0.13	1084078300	29309	71.34	37600	37650	36650	48450	26150	37300	36987.90	11.04	0	-409	38866	38082	37666	36882	36466	37875	36675	64	11150	500	27600	50	1	12737755	4745	12.04	0.38	12	0.23	3093.00	96852.00	55500	20231211	-32.88	34550	20240911	7.81	48700	-23.51	20240208	34550	7.81	20240911	55500	-32.88	20231211	34550	7.81	20240911	2.29	N	078340	500	64 억	1405971	N	N	90	N	N
54	20241023	110652	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	36850	-450	5	-1.21	910599850	24635	59.96	37600	37650	36650	48450	26150	37300	36963.66	11.04	0	-2093	38866	38082	37666	36882	36466	37875	36675	64	11150	500	27600	50	1	12737755	4694	11.91	0.38	12	0.19	3093.00	96852.00	55500	20231211	-33.60	34550	20240911	6.66	48700	-24.33	20240208	34550	6.66	20240911	55500	-33.60	20231211	34550	6.66	20240911	2.29	N	078340	500	64 억	1405971	N	N	90	N	N
55	20241023	100656	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	36850	-450	5	-1.21	619351800	16714	40.68	37600	37650	36750	48450	26150	37300	37055.87	11.04	0	-3053	38866	38082	37666	36882	36466	37875	36675	64	11150	500	27600	50	1	12737755	4694	11.91	0.38	12	0.13	3093.00	96852.00	55500	20231211	-33.60	34550	20240911	6.66	48700	-24.33	20240208	34550	6.66	20240911	55500	-33.60	20231211	34550	6.66	20240911	2.29	N	078340	500	64 억	1405971	N	N	90	N	N
56	20241023	090656	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37600	300	2	0.80	35090400	936	2.28	37600	37600	37300	48450	26150	37300	37489.74	11.04	0	468	38866	38082	37666	36882	36466	37875	36675	64	11150	500	27600	50	1	12737755	4789	12.16	0.39	12	0.01	3093.00	96852.00	55500	20231211	-32.25	34550	20240911	8.83	48700	-22.79	20240208	34550	8.83	20240911	55500	-32.25	20231211	34550	8.83	20240911	2.29	N	078340	500	64 억	1405971	N	N	90	N	N
57	20241022	160647	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37300	-1100	5	-2.86	1542774450	41063	71.97	38000	38450	37250	49900	26900	38400	37571.15	11.09	0	-8128	39533	38966	38233	37666	36933	39250	37950	64	11500	500	28410	50	1	12737755	4751	12.06	0.39	12	0.32	3093.00	96852.00	55500	20231211	-32.79	34550	20240911	7.96	48700	-23.41	20240208	34550	7.96	20240911	55500	-32.79	20231211	34550	7.96	20240911	2.49	N	078340	500	64 억	1412275	N	N	90	N	N
58	20241022	150655	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37350	-1050	5	-2.73	1416774700	37685	66.05	38000	38450	37250	49900	26900	38400	37595.19	11.09	0	-9514	39533	38966	38233	37666	36933	39250	37950	64	11500	500	28410	50	1	12737755	4758	12.08	0.39	12	0.30	3093.00	96852.00	55500	20231211	-32.70	34550	20240911	8.10	48700	-23.31	20240208	34550	8.10	20240911	55500	-32.70	20231211	34550	8.10	20240911	2.49	N	078340	500	64 억	1412275	N	N	135	N	N
59	20241022	140655	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37350	-1050	5	-2.73	1301433500	34594	60.63	38000	38450	37300	49900	26900	38400	37620.21	11.09	0	-9125	39533	38966	38233	37666	36933	39250	37950	64	11500	500	28410	50	1	12737755	4758	12.08	0.39	12	0.27	3093.00	96852.00	55500	20231211	-32.70	34550	20240911	8.10	48700	-23.31	20240208	34550	8.10	20240911	55500	-32.70	20231211	34550	8.10	20240911	2.49	N	078340	500	64 억	1412275	N	N	135	N	N
60	20241022	130656	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37300	-1100	5	-2.86	1124110050	29853	52.33	38000	38450	37300	49900	26900	38400	37654.84	11.09	0	-7851	39533	38966	38233	37666	36933	39250	37950	64	11500	500	28410	50	1	12737755	4751	12.06	0.39	12	0.23	3093.00	96852.00	55500	20231211	-32.79	34550	20240911	7.96	48700	-23.41	20240208	34550	7.96	20240911	55500	-32.79	20231211	34550	7.96	20240911	2.49	N	078340	500	64 억	1412275	N	N	135	N	N
61	20241022	120654	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37600	-800	5	-2.08	971719950	25785	45.19	38000	38450	37500	49900	26900	38400	37685.47	11.09	0	-6161	39533	38966	38233	37666	36933	39250	37950	64	11500	500	28410	50	1	12737755	4789	12.16	0.39	12	0.20	3093.00	96852.00	55500	20231211	-32.25	34550	20240911	8.83	48700	-22.79	20240208	34550	8.83	20240911	55500	-32.25	20231211	34550	8.83	20240911	2.49	N	078340	500	64 억	1412275	N	N	135	N	N
62	20241022	110650	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37600	-800	5	-2.08	921050000	24437	42.83	38000	38450	37500	49900	26900	38400	37690.80	11.09	0	-5365	39533	38966	38233	37666	36933	39250	37950	64	11500	500	28410	50	1	12737755	4789	12.16	0.39	12	0.19	3093.00	96852.00	55500	20231211	-32.25	34550	20240911	8.83	48700	-22.79	20240208	34550	8.83	20240911	55500	-32.25	20231211	34550	8.83	20240911	2.49	N	078340	500	64 억	1412275	N	N	135	N	N
63	20241022	100652	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37550	-850	5	-2.21	725012900	19227	33.70	38000	38450	37500	49900	26900	38400	37708.06	11.09	0	-5895	39533	38966	38233	37666	36933	39250	37950	64	11500	500	28410	50	1	12737755	4783	12.14	0.39	12	0.15	3093.00	96852.00	55500	20231211	-32.34	34550	20240911	8.68	48700	-22.90	20240208	34550	8.68	20240911	55500	-32.34	20231211	34550	8.68	20240911	2.49	N	078340	500	64 억	1412275	N	N	135	N	N
64	20241022	090652	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38000	-400	5	-1.04	65825200	1729	3.03	38000	38450	37900	49900	26900	38400	38071.26	11.09	0	-1414	39533	38966	38233	37666	36933	39250	37950	64	11500	500	28410	50	1	12737755	4840	12.29	0.39	12	0.01	3093.00	96852.00	55500	20231211	-31.53	34550	20240911	9.99	48700	-21.97	20240208	34550	9.99	20240911	55500	-31.53	20231211	34550	9.99	20240911	2.49	N	078340	500	64 억	1412275	N	N	135	N	N
65	20241021	160646	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38400	1100	2	2.95	2181825350	56930	26.47	37600	38800	37500	48450	26150	37300	38324.70	11.01	0	6806	41233	39266	37633	35666	34033	38450	34850	64	11150	500	27600	50	1	12737755	4891	12.42	0.40	12	0.45	3093.00	96852.00	55500	20231211	-30.81	34550	20240911	11.14	48700	-21.15	20240208	34550	11.14	20240911	55500	-30.81	20231211	34550	11.14	20240911	2.53	N	078340	500	64 억	1402310	N	N	135	N	N
66	20241021	150651	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38500	1200	2	3.22	2106838400	54981	25.56	37600	38800	37500	48450	26150	37300	38319.39	11.01	0	6740	41233	39266	37633	35666	34033	38450	34850	64	11150	500	27600	50	1	12737755	4904	12.45	0.40	12	0.43	3093.00	96852.00	55500	20231211	-30.63	34550	20240911	11.43	48700	-20.94	20240208	34550	11.43	20240911	55500	-30.63	20231211	34550	11.43	20240911	2.53	N	078340	500	64 억	1402310	N	N	473	N	N
67	20241021	140652	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38500	1200	2	3.22	1993145700	52026	24.19	37600	38800	37500	48450	26150	37300	38310.57	11.01	0	5585	41233	39266	37633	35666	34033	38450	34850	64	11150	500	27600	50	1	12737755	4904	12.45	0.40	12	0.41	3093.00	96852.00	55500	20231211	-30.63	34550	20240911	11.43	48700	-20.94	20240208	34550	11.43	20240911	55500	-30.63	20231211	34550	11.43	20240911	2.53	N	078340	500	64 억	1402310	N	N	473	N	N
68	20241021	130649	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38500	1200	2	3.22	1832553550	47859	22.25	37600	38800	37500	48450	26150	37300	38290.68	11.01	0	4733	41233	39266	37633	35666	34033	38450	34850	64	11150	500	27600	50	1	12737755	4904	12.45	0.40	12	0.38	3093.00	96852.00	55500	20231211	-30.63	34550	20240911	11.43	48700	-20.94	20240208	34550	11.43	20240911	55500	-30.63	20231211	34550	11.43	20240911	2.53	N	078340	500	64 억	1402310	N	N	473	N	N
69	20241021	120650	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38600	1300	2	3.49	1614552000	42219	19.63	37600	38800	37500	48450	26150	37300	38242.31	11.01	0	3379	41233	39266	37633	35666	34033	38450	34850	64	11150	500	27600	50	1	12737755	4917	12.48	0.40	12	0.33	3093.00	96852.00	55500	20231211	-30.45	34550	20240911	11.72	48700	-20.74	20240208	34550	11.72	20240911	55500	-30.45	20231211	34550	11.72	20240911	2.53	N	078340	500	64 억	1402310	N	N	473	N	N
70	20241021	110647	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38050	750	2	2.01	1373298800	35940	16.71	37600	38800	37500	48450	26150	37300	38210.87	11.01	0	4262	41233	39266	37633	35666	34033	38450	34850	64	11150	500	27600	50	1	12737755	4847	12.30	0.39	12	0.28	3093.00	96852.00	55500	20231211	-31.44	34550	20240911	10.13	48700	-21.87	20240208	34550	10.13	20240911	55500	-31.44	20231211	34550	10.13	20240911	2.53	N	078340	500	64 억	1402310	N	N	473	N	N
71	20241021	100649	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38150	850	2	2.28	1109367700	29016	13.49	37600	38800	37500	48450	26150	37300	38232.96	11.01	0	5908	41233	39266	37633	35666	34033	38450	34850	64	11150	500	27600	50	1	12737755	4859	12.33	0.39	12	0.23	3093.00	96852.00	55500	20231211	-31.26	34550	20240911	10.42	48700	-21.66	20240208	34550	10.42	20240911	55500	-31.26	20231211	34550	10.42	20240911	2.53	N	078340	500	64 억	1402310	N	N	473	N	N
72	20241021	090647	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38200	900	2	2.41	444940000	11703	5.44	37600	38550	37500	48450	26150	37300	38019.31	11.01	0	4432	41233	39266	37633	35666	34033	38450	34850	64	11150	500	27600	50	1	12737755	4866	12.35	0.39	12	0.09	3093.00	96852.00	55500	20231211	-31.17	34550	20240911	10.56	48700	-21.56	20240208	34550	10.56	20240911	55500	-31.17	20231211	34550	10.56	20240911	2.53	N	078340	500	64 억	1402310	N	N	473	N	N
73	20241018	160646	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37300	-2350	5	-5.93	8028721150	214411	475.73	39300	39600	36000	51500	27800	39650	37445.77	10.98	0	-6722	40950	40300	39800	39150	38650	40050	38900	64	11850	500	29340	50	1	12737755	4751	12.06	0.39	12	1.68	3093.00	96852.00	55500	20231211	-32.79	34550	20240911	7.96	48700	-23.41	20240208	34550	7.96	20240911	55500	-32.79	20231211	34550	7.96	20240911	2.58	N	078340	500	64 억	1398321	N	N	473	N	N
74	20241018	150705	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37300	-2350	5	-5.93	7914714450	211352	468.94	39300	39600	36000	51500	27800	39650	37448.02	10.98	0	-6156	40950	40300	39800	39150	38650	40050	38900	64	11850	500	29340	50	1	12737755	4751	12.06	0.39	12	1.66	3093.00	96852.00	55500	20231211	-32.79	34550	20240911	7.96	48700	-23.41	20240208	34550	7.96	20240911	55500	-32.79	20231211	34550	7.96	20240911	2.58	N	078340	500	64 억	1398321	N	N	1	N	N
75	20241018	140706	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37150	-2500	5	-6.31	7503124250	200307	444.44	39300	39600	36000	51500	27800	39650	37458.12	10.98	0	-1107	40950	40300	39800	39150	38650	40050	38900	64	11850	500	29340	50	1	12737755	4732	12.01	0.38	12	1.57	3093.00	96852.00	55500	20231211	-33.06	34550	20240911	7.53	48700	-23.72	20240208	34550	7.53	20240911	55500	-33.06	20231211	34550	7.53	20240911	2.58	N	078340	500	64 억	1398321	N	N	1	N	N
76	20241018	130652	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37150	-2500	5	-6.31	7196407300	192047	426.11	39300	39600	36000	51500	27800	39650	37472.12	10.98	0	1087	40950	40300	39800	39150	38650	40050	38900	64	11850	500	29340	50	1	12737755	4732	12.01	0.38	12	1.51	3093.00	96852.00	55500	20231211	-33.06	34550	20240911	7.53	48700	-23.72	20240208	34550	7.53	20240911	55500	-33.06	20231211	34550	7.53	20240911	2.58	N	078340	500	64 억	1398321	N	N	1	N	N
77	20241018	120700	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37500	-2150	5	-5.42	6667207900	177819	394.54	39300	39600	36000	51500	27800	39650	37494.35	10.98	0	3019	40950	40300	39800	39150	38650	40050	38900	64	11850	500	29340	50	1	12737755	4777	12.12	0.39	12	1.40	3093.00	96852.00	55500	20231211	-32.43	34550	20240911	8.54	48700	-23.00	20240208	34550	8.54	20240911	55500	-32.43	20231211	34550	8.54	20240911	2.58	N	078340	500	64 억	1398321	N	N	1	N	N
78	20241018	110656	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	37600	-2050	5	-5.17	6410539200	170979	379.36	39300	39600	36000	51500	27800	39650	37493.14	10.98	0	4806	40950	40300	39800	39150	38650	40050	38900	64	11850	500	29340	50	1	12737755	4789	12.16	0.39	12	1.34	3093.00	96852.00	55500	20231211	-32.25	34550	20240911	8.83	48700	-22.79	20240208	34550	8.83	20240911	55500	-32.25	20231211	34550	8.83	20240911	2.58	N	078340	500	64 억	1398321	N	N	1	N	N
79	20241018	100649	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38500	-1150	5	-2.90	5898923150	157448	349.34	39300	39600	36000	51500	27800	39650	37465.85	10.98	0	7047	40950	40300	39800	39150	38650	40050	38900	64	11850	500	29340	50	1	12737755	4904	12.45	0.40	12	1.24	3093.00	96852.00	55500	20231211	-30.63	34550	20240911	11.43	48700	-20.94	20240208	34550	11.43	20240911	55500	-30.63	20231211	34550	11.43	20240911	2.58	N	078340	500	64 억	1398321	N	N	1	N	N
80	20241018	090650	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	38900	-750	5	-1.89	394529300	10072	22.35	39300	39600	38850	51500	27800	39650	39170.90	10.98	0	573	40950	40300	39800	39150	38650	40050	38900	64	11850	500	29340	50	1	12737755	4955	12.58	0.40	12	0.08	3093.00	96852.00	55500	20231211	-29.91	34550	20240911	12.59	48700	-20.12	20240208	34550	12.59	20240911	55500	-29.91	20231211	34550	12.59	20240911	2.58	N	078340	500	64 억	1398321	N	N	1	N	N
81	20241017	160649	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39650	-600	5	-1.49	1782419300	44988	83.04	40250	40450	39300	52300	28200	40250	39619.87	11.02	0	-6956	41916	41082	40616	39782	39316	40850	39550	64	12050	500	29780	50	1	12737755	5051	12.82	0.41	12	0.35	3093.00	96852.00	55500	20231211	-28.56	34550	20240911	14.76	48700	-18.58	20240208	34550	14.76	20240911	55500	-28.56	20231211	34550	14.76	20240911	2.54	N	078340	500	64 억	1404281	N	N	1	N	N
82	20241017	150651	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39650	-600	5	-1.49	1639329750	41370	76.36	40250	40450	39300	52300	28200	40250	39626.05	11.02	0	-6233	41916	41082	40616	39782	39316	40850	39550	64	12050	500	29780	50	1	12737755	5051	12.82	0.41	12	0.32	3093.00	96852.00	55500	20231211	-28.56	34550	20240911	14.76	48700	-18.58	20240208	34550	14.76	20240911	55500	-28.56	20231211	34550	14.76	20240911	2.54	N	078340	500	64 억	1404281	N	N	2	N	N
83	20241017	140650	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39400	-850	5	-2.11	1338023450	33752	62.30	40250	40450	39300	52300	28200	40250	39642.79	11.02	0	-4228	41916	41082	40616	39782	39316	40850	39550	64	12050	500	29780	50	1	12737755	5019	12.74	0.41	12	0.26	3093.00	96852.00	55500	20231211	-29.01	34550	20240911	14.04	48700	-19.10	20240208	34550	14.04	20240911	55500	-29.01	20231211	34550	14.04	20240911	2.54	N	078340	500	64 억	1404281	N	N	2	N	N
84	20241017	130649	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39500	-750	5	-1.86	1236531950	31176	57.54	40250	40450	39300	52300	28200	40250	39662.94	11.02	0	-3494	41916	41082	40616	39782	39316	40850	39550	64	12050	500	29780	50	1	12737755	5031	12.77	0.41	12	0.24	3093.00	96852.00	55500	20231211	-28.83	34550	20240911	14.33	48700	-18.89	20240208	34550	14.33	20240911	55500	-28.83	20231211	34550	14.33	20240911	2.54	N	078340	500	64 억	1404281	N	N	2	N	N
85	20241017	120651	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39450	-800	5	-1.99	916435350	23059	42.56	40250	40450	39350	52300	28200	40250	39743.07	11.02	0	-5751	41916	41082	40616	39782	39316	40850	39550	64	12050	500	29780	50	1	12737755	5025	12.75	0.41	12	0.18	3093.00	96852.00	55500	20231211	-28.92	34550	20240911	14.18	48700	-18.99	20240208	34550	14.18	20240911	55500	-28.92	20231211	34550	14.18	20240911	2.54	N	078340	500	64 억	1404281	N	N	2	N	N
86	20241017	110652	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39500	-750	5	-1.86	802009200	20164	37.22	40250	40450	39350	52300	28200	40250	39774.31	11.02	0	-4721	41916	41082	40616	39782	39316	40850	39550	64	12050	500	29780	50	1	12737755	5031	12.77	0.41	12	0.16	3093.00	96852.00	55500	20231211	-28.83	34550	20240911	14.33	48700	-18.89	20240208	34550	14.33	20240911	55500	-28.83	20231211	34550	14.33	20240911	2.54	N	078340	500	64 억	1404281	N	N	2	N	N
87	20241017	100651	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	39650	-600	5	-1.49	606108250	15205	28.07	40250	40450	39500	52300	28200	40250	39862.43	11.02	0	-3169	41916	41082	40616	39782	39316	40850	39550	64	12050	500	29780	50	1	12737755	5051	12.82	0.41	12	0.12	3093.00	96852.00	55500	20231211	-28.56	34550	20240911	14.76	48700	-18.58	20240208	34550	14.76	20240911	55500	-28.56	20231211	34550	14.76	20240911	2.54	N	078340	500	64 억	1404281	N	N	2	N	N
88	20241017	090646	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40400	150	2	0.37	56937500	1414	2.61	40250	40450	40200	52300	28200	40250	40266.97	11.02	0	497	41916	41082	40616	39782	39316	40850	39550	64	12050	500	29780	50	1	12737755	5146	13.06	0.42	12	0.01	3093.00	96852.00	55500	20231211	-27.21	34550	20240911	16.93	48700	-17.04	20240208	34550	16.93	20240911	55500	-27.21	20231211	34550	16.93	20240911	2.54	N	078340	500	64 억	1404281	N	N	2	N	N
89	20241016	160643	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40250	-1000	5	-2.42	2201468750	54014	153.51	41100	41450	40150	53600	28900	41250	40757.79	10.99	0	4879	41716	41482	41166	40932	40616	41600	41050	64	12350	500	30520	50	1	12737755	5127	13.01	0.42	12	0.42	3093.00	96852.00	55500	20231211	-27.48	34550	20240911	16.50	48700	-17.35	20240208	34550	16.50	20240911	55500	-27.48	20231211	34550	16.50	20240911	2.54	N	078340	500	64 억	1400068	N	N	2	N	N
90	20241016	150646	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40450	-800	5	-1.94	2102327350	51557	146.52	41100	41450	40150	53600	28900	41250	40776.76	10.99	0	5238	41716	41482	41166	40932	40616	41600	41050	64	12350	500	30520	50	1	12737755	5152	13.08	0.42	12	0.40	3093.00	96852.00	55500	20231211	-27.12	34550	20240911	17.08	48700	-16.94	20240208	34550	17.08	20240911	55500	-27.12	20231211	34550	17.08	20240911	2.54	N	078340	500	64 억	1400068	N	N	0	N	N
91	20241016	140647	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40500	-750	5	-1.82	1738310250	42542	120.90	41100	41450	40300	53600	28900	41250	40861.04	10.99	0	4500	41716	41482	41166	40932	40616	41600	41050	64	12350	500	30520	50	1	12737755	5159	13.09	0.42	12	0.33	3093.00	96852.00	55500	20231211	-27.03	34550	20240911	17.22	48700	-16.84	20240208	34550	17.22	20240911	55500	-27.03	20231211	34550	17.22	20240911	2.54	N	078340	500	64 억	1400068	N	N	0	N	N
92	20241016	130645	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40600	-650	5	-1.58	1404888850	34342	97.60	41100	41450	40300	53600	28900	41250	40908.77	10.99	0	566	41716	41482	41166	40932	40616	41600	41050	64	12350	500	30520	50	1	12737755	5172	13.13	0.42	12	0.27	3093.00	96852.00	55500	20231211	-26.85	34550	20240911	17.51	48700	-16.63	20240208	34550	17.51	20240911	55500	-26.85	20231211	34550	17.51	20240911	2.54	N	078340	500	64 억	1400068	N	N	0	N	N
93	20241016	120645	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40900	-350	5	-0.85	881363800	21416	60.86	41100	41450	40700	53600	28900	41250	41154.45	10.99	0	-3735	41716	41482	41166	40932	40616	41600	41050	64	12350	500	30520	50	1	12737755	5210	13.22	0.42	12	0.17	3093.00	96852.00	55500	20231211	-26.31	34550	20240911	18.38	48700	-16.02	20240208	34550	18.38	20240911	55500	-26.31	20231211	34550	18.38	20240911	2.54	N	078340	500	64 억	1400068	N	N	0	N	N
94	20241016	110643	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41150	-100	5	-0.24	707114400	17162	48.77	41100	41450	40700	53600	28900	41250	41202.33	10.99	0	-3233	41716	41482	41166	40932	40616	41600	41050	64	12350	500	30520	50	1	12737755	5242	13.30	0.42	12	0.13	3093.00	96852.00	55500	20231211	-25.86	34550	20240911	19.10	48700	-15.50	20240208	34550	19.10	20240911	55500	-25.86	20231211	34550	19.10	20240911	2.54	N	078340	500	64 억	1400068	N	N	0	N	N
95	20241016	100644	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41250	0	3	0.00	508671700	12357	35.12	41100	41450	40700	53600	28900	41250	41164.66	10.99	0	-2677	41716	41482	41166	40932	40616	41600	41050	64	12350	500	30520	50	1	12737755	5254	13.34	0.43	12	0.10	3093.00	96852.00	55500	20231211	-25.68	34550	20240911	19.39	48700	-15.30	20240208	34550	19.39	20240911	55500	-25.68	20231211	34550	19.39	20240911	2.54	N	078340	500	64 억	1400068	N	N	0	N	N
96	20241016	090645	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40750	-500	5	-1.21	113530950	2772	7.88	41100	41150	40700	53600	28900	41250	40956.33	10.99	0	-1938	41716	41482	41166	40932	40616	41600	41050	64	12350	500	30520	50	1	12737755	5191	13.17	0.42	12	0.02	3093.00	96852.00	55500	20231211	-26.58	34550	20240911	17.95	48700	-16.32	20240208	34550	17.95	20240911	55500	-26.58	20231211	34550	17.95	20240911	2.54	N	078340	500	64 억	1400068	N	N	0	N	N
97	20241015	160640	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41250	350	2	0.86	1424908700	34673	109.25	41100	41400	40850	53100	28650	40900	41094.59	10.98	0	1381	41766	41332	40966	40532	40166	41550	40750	64	12200	500	30260	50	1	12737755	5254	13.34	0.43	12	0.27	3093.00	96852.00	55500	20231211	-25.68	34550	20240911	19.39	48700	-15.30	20240208	34550	19.39	20240911	55500	-25.68	20231211	34550	19.39	20240911	2.54	N	078340	500	64 억	1398675	N	N	0	N	N
98	20241015	150647	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41200	300	2	0.73	1333063650	32443	102.22	41100	41400	40850	53100	28650	40900	41089.41	10.98	0	800	41766	41332	40966	40532	40166	41550	40750	64	12200	500	30260	50	1	12737755	5248	13.32	0.43	12	0.25	3093.00	96852.00	55500	20231211	-25.77	34550	20240911	19.25	48700	-15.40	20240208	34550	19.25	20240911	55500	-25.77	20231211	34550	19.25	20240911	2.54	N	078340	500	64 억	1398675	N	N	0	N	N
99	20241015	140646	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41250	350	2	0.86	1204502150	29322	92.39	41100	41400	40850	53100	28650	40900	41078.44	10.98	0	-120	41766	41332	40966	40532	40166	41550	40750	64	12200	500	30260	50	1	12737755	5254	13.34	0.43	12	0.23	3093.00	96852.00	55500	20231211	-25.68	34550	20240911	19.39	48700	-15.30	20240208	34550	19.39	20240911	55500	-25.68	20231211	34550	19.39	20240911	2.54	N	078340	500	64 억	1398675	N	N	0	N	N
100	20241015	130643	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41350	450	2	1.10	1082322150	26360	83.06	41100	41350	40850	53100	28650	40900	41059.26	10.98	0	-1059	41766	41332	40966	40532	40166	41550	40750	64	12200	500	30260	50	1	12737755	5267	13.37	0.43	12	0.21	3093.00	96852.00	55500	20231211	-25.50	34550	20240911	19.68	48700	-15.09	20240208	34550	19.68	20240911	55500	-25.50	20231211	34550	19.68	20240911	2.54	N	078340	500	64 억	1398675	N	N	0	N	N
101	20241015	120644	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41100	200	2	0.49	956422300	23301	73.42	41100	41350	40850	53100	28650	40900	41046.41	10.98	0	-1664	41766	41332	40966	40532	40166	41550	40750	64	12200	500	30260	50	1	12737755	5235	13.29	0.42	12	0.18	3093.00	96852.00	55500	20231211	-25.95	34550	20240911	18.96	48700	-15.61	20240208	34550	18.96	20240911	55500	-25.95	20231211	34550	18.96	20240911	2.54	N	078340	500	64 억	1398675	N	N	0	N	N
102	20241015	110653	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40950	50	2	0.12	675805550	16449	51.83	41100	41350	40900	53100	28650	40900	41084.90	10.98	0	-1393	41766	41332	40966	40532	40166	41550	40750	64	12200	500	30260	50	1	12737755	5216	13.24	0.42	12	0.13	3093.00	96852.00	55500	20231211	-26.22	34550	20240911	18.52	48700	-15.91	20240208	34550	18.52	20240911	55500	-26.22	20231211	34550	18.52	20240911	2.54	N	078340	500	64 억	1398675	N	N	0	N	N
103	20241015	100645	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41150	250	2	0.61	370845200	9015	28.40	41100	41350	40900	53100	28650	40900	41136.46	10.98	0	-614	41766	41332	40966	40532	40166	41550	40750	64	12200	500	30260	50	1	12737755	5242	13.30	0.42	12	0.07	3093.00	96852.00	55500	20231211	-25.86	34550	20240911	19.10	48700	-15.50	20240208	34550	19.10	20240911	55500	-25.86	20231211	34550	19.10	20240911	2.54	N	078340	500	64 억	1398675	N	N	0	N	N
104	20241015	090643	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41200	300	2	0.73	75926050	1846	5.82	41100	41200	40900	53100	28650	40900	41130.04	10.98	0	702	41766	41332	40966	40532	40166	41550	40750	64	12200	500	30260	50	1	12737755	5248	13.32	0.43	12	0.01	3093.00	96852.00	55500	20231211	-25.77	34550	20240911	19.25	48700	-15.40	20240208	34550	19.25	20240911	55500	-25.77	20231211	34550	19.25	20240911	2.54	N	078340	500	64 억	1398675	N	N	0	N	N
105	20241014	160628	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40900	-200	5	-0.49	1283090650	31316	44.93	40700	41400	40600	53400	28800	41100	40972.66	11.00	0	-5180	43500	42300	41650	40450	39800	41975	40125	64	12300	500	30410	50	1	12737755	5210	13.22	0.42	12	0.25	3093.00	96852.00	55500	20231211	-26.31	34550	20240911	18.38	48700	-16.02	20240208	34550	18.38	20240911	55500	-26.31	20231211	34550	18.38	20240911	2.54	N	078340	500	64 억	1401593	N	N	16	N	N
106	20241014	150638	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41050	-50	5	-0.12	1214036700	29631	42.52	40700	41400	40600	53400	28800	41100	40971.84	11.00	0	-4555	43500	42300	41650	40450	39800	41975	40125	64	12300	500	30410	50	1	12737755	5229	13.27	0.42	12	0.23	3093.00	96852.00	55500	20231211	-26.04	34550	20240911	18.81	48700	-15.71	20240208	34550	18.81	20240911	55500	-26.04	20231211	34550	18.81	20240911	2.54	N	078340	500	64 억	1401593	N	N	16	N	N
107	20241014	140636	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41050	-50	5	-0.12	1106525800	27016	38.76	40700	41400	40600	53400	28800	41100	40958.17	11.00	0	-4211	43500	42300	41650	40450	39800	41975	40125	64	12300	500	30410	50	1	12737755	5229	13.27	0.42	12	0.21	3093.00	96852.00	55500	20231211	-26.04	34550	20240911	18.81	48700	-15.71	20240208	34550	18.81	20240911	55500	-26.04	20231211	34550	18.81	20240911	2.54	N	078340	500	64 억	1401593	N	N	16	N	N
108	20241014	130636	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41000	-100	5	-0.24	1045362100	25524	36.62	40700	41400	40600	53400	28800	41100	40956.05	11.00	0	-4354	43500	42300	41650	40450	39800	41975	40125	64	12300	500	30410	50	1	12737755	5222	13.26	0.42	12	0.20	3093.00	96852.00	55500	20231211	-26.13	34550	20240911	18.67	48700	-15.81	20240208	34550	18.67	20240911	55500	-26.13	20231211	34550	18.67	20240911	2.54	N	078340	500	64 억	1401593	N	N	16	N	N
109	20241014	120629	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41000	-100	5	-0.24	992994800	24245	34.79	40700	41400	40600	53400	28800	41100	40956.68	11.00	0	-4424	43500	42300	41650	40450	39800	41975	40125	64	12300	500	30410	50	1	12737755	5222	13.26	0.42	12	0.19	3093.00	96852.00	55500	20231211	-26.13	34550	20240911	18.67	48700	-15.81	20240208	34550	18.67	20240911	55500	-26.13	20231211	34550	18.67	20240911	2.54	N	078340	500	64 억	1401593	N	N	16	N	N
110	20241014	110630	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	40900	-200	5	-0.49	925800950	22606	32.44	40700	41400	40600	53400	28800	41100	40953.77	11.00	0	-4168	43500	42300	41650	40450	39800	41975	40125	64	12300	500	30410	50	1	12737755	5210	13.22	0.42	12	0.18	3093.00	96852.00	55500	20231211	-26.31	34550	20240911	18.38	48700	-16.02	20240208	34550	18.38	20240911	55500	-26.31	20231211	34550	18.38	20240911	2.54	N	078340	500	64 억	1401593	N	N	16	N	N
111	20241014	100628	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41000	-100	5	-0.24	599614100	14607	20.96	40700	41400	40700	53400	28800	41100	41049.78	11.00	0	-1368	43500	42300	41650	40450	39800	41975	40125	64	12300	500	30410	50	1	12737755	5222	13.26	0.42	12	0.11	3093.00	96852.00	55500	20231211	-26.13	34550	20240911	18.67	48700	-15.81	20240208	34550	18.67	20240911	55500	-26.13	20231211	34550	18.67	20240911	2.54	N	078340	500	64 억	1401593	N	N	16	N	N
112	20241014	090633	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41200	100	2	0.24	87610850	2136	3.06	40700	41400	40700	53400	28800	41100	41016.32	11.00	0	1255	43500	42300	41650	40450	39800	41975	40125	64	12300	500	30410	50	1	12737755	5248	13.32	0.43	12	0.02	3093.00	96852.00	55500	20231211	-25.77	34550	20240911	19.25	48700	-15.40	20240208	34550	19.25	20240911	55500	-25.77	20231211	34550	19.25	20240911	2.54	N	078340	500	64 억	1401593	N	N	16	N	N
113	20241011	160619	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41100	-1550	5	-3.63	2885310300	69323	91.88	42850	42850	41000	55400	29900	42650	41624.34	10.95	0	4749	44350	43500	42700	41850	41050	43100	41450	64	12750	500	31560	50	1	12737755	5235	13.29	0.42	12	0.54	3093.00	96852.00	55500	20231211	-25.95	34550	20240911	18.96	48700	-15.61	20240208	34550	18.96	20240911	55500	-25.95	20231211	34550	18.96	20240911	2.54	N	078340	500	64 억	1395151	N	N	16	N	N
114	20241011	150629	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41150	-1500	5	-3.52	2717305550	65236	86.46	42850	42850	41000	55400	29900	42650	41653.47	10.95	0	5249	44350	43500	42700	41850	41050	43100	41450	64	12750	500	31560	50	1	12737755	5242	13.30	0.42	12	0.51	3093.00	96852.00	55500	20231211	-25.86	34550	20240911	19.10	48700	-15.50	20240208	34550	19.10	20240911	55500	-25.86	20231211	34550	19.10	20240911	2.54	N	078340	500	64 억	1395151	N	N	20	N	N
115	20241011	140630	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41300	-1350	5	-3.17	2271117550	54403	72.10	42850	42850	41250	55400	29900	42650	41746.18	10.95	0	5972	44350	43500	42700	41850	41050	43100	41450	64	12750	500	31560	50	1	12737755	5261	13.35	0.43	12	0.43	3093.00	96852.00	55500	20231211	-25.59	34550	20240911	19.54	48700	-15.20	20240208	34550	19.54	20240911	55500	-25.59	20231211	34550	19.54	20240911	2.54	N	078340	500	64 억	1395151	N	N	20	N	N
116	20241011	130631	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41400	-1250	5	-2.93	1888185300	45146	59.83	42850	42850	41300	55400	29900	42650	41823.98	10.95	0	6033	44350	43500	42700	41850	41050	43100	41450	64	12750	500	31560	50	1	12737755	5273	13.39	0.43	12	0.35	3093.00	96852.00	55500	20231211	-25.41	34550	20240911	19.83	48700	-14.99	20240208	34550	19.83	20240911	55500	-25.41	20231211	34550	19.83	20240911	2.54	N	078340	500	64 억	1395151	N	N	20	N	N
117	20241011	120627	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41400	-1250	5	-2.93	1686020400	40266	53.37	42850	42850	41300	55400	29900	42650	41872.06	10.95	0	5461	44350	43500	42700	41850	41050	43100	41450	64	12750	500	31560	50	1	12737755	5273	13.39	0.43	12	0.32	3093.00	96852.00	55500	20231211	-25.41	34550	20240911	19.83	48700	-14.99	20240208	34550	19.83	20240911	55500	-25.41	20231211	34550	19.83	20240911	2.54	N	078340	500	64 억	1395151	N	N	20	N	N
118	20241011	110626	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41450	-1200	5	-2.81	1298465050	30905	40.96	42850	42850	41450	55400	29900	42650	42014.72	10.95	0	3473	44350	43500	42700	41850	41050	43100	41450	64	12750	500	31560	50	1	12737755	5280	13.40	0.43	12	0.24	3093.00	96852.00	55500	20231211	-25.32	34550	20240911	19.97	48700	-14.89	20240208	34550	19.97	20240911	55500	-25.32	20231211	34550	19.97	20240911	2.54	N	078340	500	64 억	1395151	N	N	20	N	N
119	20241011	100634	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	41850	-800	5	-1.88	875693050	20754	27.51	42850	42850	41650	55400	29900	42650	42193.94	10.95	0	3829	44350	43500	42700	41850	41050	43100	41450	64	12750	500	31560	50	1	12737755	5331	13.53	0.43	12	0.16	3093.00	96852.00	55500	20231211	-24.59	34550	20240911	21.13	48700	-14.07	20240208	34550	21.13	20240911	55500	-24.59	20231211	34550	21.13	20240911	2.54	N	078340	500	64 억	1395151	N	N	20	N	N
120	20241011	090630	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42750	100	2	0.23	279977100	6591	8.74	42850	42850	42300	55400	29900	42650	42478.70	10.95	0	3802	44350	43500	42700	41850	41050	43100	41450	64	12750	500	31560	50	1	12737755	5445	13.82	0.44	12	0.05	3093.00	96852.00	55500	20231211	-22.97	34550	20240911	23.73	48700	-12.22	20240208	34550	23.73	20240911	55500	-22.97	20231211	34550	23.73	20240911	2.54	N	078340	500	64 억	1395151	N	N	20	N	N
121	20241010	160643	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42650	-750	5	-1.73	3211086150	75377	179.02	43500	43550	41900	56400	30400	43400	42600.31	10.98	0	-5569	44166	43782	43166	42782	42166	43975	42975	64	13000	500	32110	50	1	12737755	5433	13.79	0.44	12	0.59	3093.00	96852.00	55500	20231211	-23.15	34550	20240911	23.44	48700	-12.42	20240208	34550	23.44	20240911	55500	-23.15	20231211	34550	23.44	20240911	2.55	N	078340	500	64 억	1398372	N	N	20	N	N
122	20241010	150655	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42700	-700	5	-1.61	2796760150	65664	155.95	43500	43550	41900	56400	30400	43400	42591.99	10.98	0	-8059	44166	43782	43166	42782	42166	43975	42975	64	13000	500	32110	50	1	12737755	5439	13.81	0.44	12	0.52	3093.00	96852.00	55500	20231211	-23.06	34550	20240911	23.59	48700	-12.32	20240208	34550	23.59	20240911	55500	-23.06	20231211	34550	23.59	20240911	2.55	N	078340	500	64 억	1398372	N	N	56	N	N
123	20241010	140648	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43050	-350	5	-0.81	2600918000	61098	145.11	43500	43550	41900	56400	30400	43400	42569.61	10.98	0	-7516	44166	43782	43166	42782	42166	43975	42975	64	13000	500	32110	50	1	12737755	5484	13.92	0.44	12	0.48	3093.00	96852.00	55500	20231211	-22.43	34550	20240911	24.60	48700	-11.60	20240208	34550	24.60	20240911	55500	-22.43	20231211	34550	24.60	20240911	2.55	N	078340	500	64 억	1398372	N	N	56	N	N
124	20241010	130647	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43000	-400	5	-0.92	2478916100	58262	138.37	43500	43550	41900	56400	30400	43400	42547.73	10.98	0	-7430	44166	43782	43166	42782	42166	43975	42975	64	13000	500	32110	50	1	12737755	5477	13.90	0.44	12	0.46	3093.00	96852.00	55500	20231211	-22.52	34550	20240911	24.46	48700	-11.70	20240208	34550	24.46	20240911	55500	-22.52	20231211	34550	24.46	20240911	2.55	N	078340	500	64 억	1398372	N	N	56	N	N
125	20241010	120647	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43250	-150	5	-0.35	2239354400	52701	125.16	43500	43550	41900	56400	30400	43400	42491.69	10.98	0	-6449	44166	43782	43166	42782	42166	43975	42975	64	13000	500	32110	50	1	12737755	5509	13.98	0.45	12	0.41	3093.00	96852.00	55500	20231211	-22.07	34550	20240911	25.18	48700	-11.19	20240208	34550	25.18	20240911	55500	-22.07	20231211	34550	25.18	20240911	2.55	N	078340	500	64 억	1398372	N	N	56	N	N
126	20241010	110646	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42600	-800	5	-1.84	1801065250	42487	100.90	43500	43550	41900	56400	30400	43400	42390.97	10.98	0	-11689	44166	43782	43166	42782	42166	43975	42975	64	13000	500	32110	50	1	12737755	5426	13.77	0.44	12	0.33	3093.00	96852.00	55500	20231211	-23.24	34550	20240911	23.30	48700	-12.53	20240208	34550	23.30	20240911	55500	-23.24	20231211	34550	23.30	20240911	2.55	N	078340	500	64 억	1398372	N	N	56	N	N
127	20241010	100646	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42250	-1150	5	-2.65	1179085900	27741	65.88	43500	43550	42050	56400	30400	43400	42503.37	10.98	0	-10295	44166	43782	43166	42782	42166	43975	42975	64	13000	500	32110	50	1	12737755	5382	13.66	0.44	12	0.22	3093.00	96852.00	55500	20231211	-23.87	34550	20240911	22.29	48700	-13.24	20240208	34550	22.29	20240911	55500	-23.87	20231211	34550	22.29	20240911	2.55	N	078340	500	64 억	1398372	N	N	56	N	N
128	20241010	090648	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42550	-850	5	-1.96	298619650	6966	16.54	43500	43550	42450	56400	30400	43400	42868.17	10.98	0	-4685	44166	43782	43166	42782	42166	43975	42975	64	13000	500	32110	50	1	12737755	5420	13.76	0.44	12	0.05	3093.00	96852.00	55500	20231211	-23.33	34550	20240911	23.15	48700	-12.63	20240208	34550	23.15	20240911	55500	-23.33	20231211	34550	23.15	20240911	2.55	N	078340	500	64 억	1398372	N	N	56	N	N
129	20241008	160642	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43400	450	2	1.05	1817934450	42080	103.56	42600	43550	42550	55800	30100	42950	43201.91	10.93	0	6702	44016	43482	43066	42532	42116	43425	42475	64	12850	500	31780	50	1	12737755	5528	14.03	0.45	12	0.33	3093.00	96852.00	55500	20231211	-21.80	34550	20240911	25.62	48700	-10.88	20240208	34550	25.62	20240911	55500	-21.80	20231211	34550	25.62	20240911	2.55	N	078340	500	64 억	1392803	N	N	56	N	N
130	20241008	150646	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43150	200	2	0.47	1742899500	40347	99.30	42600	43550	42550	55800	30100	42950	43198.05	10.93	0	6137	44016	43482	43066	42532	42116	43425	42475	64	12850	500	31780	50	1	12737755	5496	13.95	0.45	12	0.32	3093.00	96852.00	55500	20231211	-22.25	34550	20240911	24.89	48700	-11.40	20240208	34550	24.89	20240911	55500	-22.25	20231211	34550	24.89	20240911	2.55	N	078340	500	64 억	1392803	N	N	187	N	N
131	20241008	140644	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43350	400	2	0.93	1475704300	34186	84.13	42600	43550	42550	55800	30100	42950	43167.24	10.93	0	7897	44016	43482	43066	42532	42116	43425	42475	64	12850	500	31780	50	1	12737755	5522	14.02	0.45	12	0.27	3093.00	96852.00	55500	20231211	-21.89	34550	20240911	25.47	48700	-10.99	20240208	34550	25.47	20240911	55500	-21.89	20231211	34550	25.47	20240911	2.55	N	078340	500	64 억	1392803	N	N	187	N	N
132	20241008	130643	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43250	300	2	0.70	1083921350	25151	61.90	42600	43500	42550	55800	30100	42950	43096.84	10.93	0	6874	44016	43482	43066	42532	42116	43425	42475	64	12850	500	31780	50	1	12737755	5509	13.98	0.45	12	0.20	3093.00	96852.00	55500	20231211	-22.07	34550	20240911	25.18	48700	-11.19	20240208	34550	25.18	20240911	55500	-22.07	20231211	34550	25.18	20240911	2.55	N	078340	500	64 억	1392803	N	N	187	N	N
133	20241008	120644	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42900	-50	5	-0.12	955488050	22166	54.55	42600	43500	42550	55800	30100	42950	43106.37	10.93	0	6067	44016	43482	43066	42532	42116	43425	42475	64	12850	500	31780	50	1	12737755	5464	13.87	0.44	12	0.17	3093.00	96852.00	55500	20231211	-22.70	34550	20240911	24.17	48700	-11.91	20240208	34550	24.17	20240911	55500	-22.70	20231211	34550	24.17	20240911	2.55	N	078340	500	64 억	1392803	N	N	187	N	N
134	20241008	110643	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43100	150	2	0.35	824205500	19107	47.02	42600	43500	42550	55800	30100	42950	43136.80	10.93	0	5790	44016	43482	43066	42532	42116	43425	42475	64	12850	500	31780	50	1	12737755	5490	13.93	0.45	12	0.15	3093.00	96852.00	55500	20231211	-22.34	34550	20240911	24.75	48700	-11.50	20240208	34550	24.75	20240911	55500	-22.34	20231211	34550	24.75	20240911	2.55	N	078340	500	64 억	1392803	N	N	187	N	N
135	20241008	100645	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43150	200	2	0.47	580667150	13448	33.10	42600	43500	42550	55800	30100	42950	43179.55	10.93	0	3545	44016	43482	43066	42532	42116	43425	42475	64	12850	500	31780	50	1	12737755	5496	13.95	0.45	12	0.11	3093.00	96852.00	55500	20231211	-22.25	34550	20240911	24.89	48700	-11.40	20240208	34550	24.89	20240911	55500	-22.25	20231211	34550	24.89	20240911	2.55	N	078340	500	64 억	1392803	N	N	187	N	N
136	20241008	090644	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43200	250	2	0.58	83612300	1948	4.79	42600	43200	42550	55800	30100	42950	42921.39	10.93	0	605	44016	43482	43066	42532	42116	43425	42475	64	12850	500	31780	50	1	12737755	5503	13.97	0.45	12	0.02	3093.00	96852.00	55500	20231211	-22.16	34550	20240911	25.04	48700	-11.29	20240208	34550	25.04	20240911	55500	-22.16	20231211	34550	25.04	20240911	2.55	N	078340	500	64 억	1392803	N	N	187	N	N
137	20241007	160645	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42950	-250	5	-0.58	1738529000	40230	61.72	42950	43600	42650	56100	30250	43200	43215.01	10.99	0	-9203	44500	43850	43350	42700	42200	43600	42450	64	12900	500	31960	50	1	12737755	5471	13.89	0.44	12	0.32	3093.00	96852.00	55500	20231211	-22.61	34550	20240911	24.31	48700	-11.81	20240208	34550	24.31	20240911	55500	-22.61	20231211	34550	24.31	20240911	2.47	N	078340	500	64 억	1400280	N	N	187	N	N
138	20241007	150624	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42950	-250	5	-0.58	1570880350	36324	55.73	42950	43600	42650	56100	30250	43200	43246.35	10.99	0	-9567	44500	43850	43350	42700	42200	43600	42450	64	12900	500	31960	50	1	12737755	5471	13.89	0.44	12	0.29	3093.00	96852.00	55500	20231211	-22.61	34550	20240911	24.31	48700	-11.81	20240208	34550	24.31	20240911	55500	-22.61	20231211	34550	24.31	20240911	2.47	N	078340	500	64 억	1400280	N	N	207	N	N
139	20241007	140649	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43300	100	2	0.23	1339939550	30974	47.52	42950	43600	42650	56100	30250	43200	43260.14	10.99	0	-8184	44500	43850	43350	42700	42200	43600	42450	64	12900	500	31960	50	1	12737755	5515	14.00	0.45	12	0.24	3093.00	96852.00	55500	20231211	-21.98	34550	20240911	25.33	48700	-11.09	20240208	34550	25.33	20240911	55500	-21.98	20231211	34550	25.33	20240911	2.47	N	078340	500	64 억	1400280	N	N	207	N	N
140	20241007	130625	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43350	150	2	0.35	1133301850	26196	40.19	42950	43600	42650	56100	30250	43200	43262.40	10.99	0	-5736	44500	43850	43350	42700	42200	43600	42450	64	12900	500	31960	50	1	12737755	5522	14.02	0.45	12	0.21	3093.00	96852.00	55500	20231211	-21.89	34550	20240911	25.47	48700	-10.99	20240208	34550	25.47	20240911	55500	-21.89	20231211	34550	25.47	20240911	2.47	N	078340	500	64 억	1400280	N	N	207	N	N
141	20241007	120658	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43600	400	2	0.93	941843400	21781	33.42	42950	43600	42650	56100	30250	43200	43241.52	10.99	0	-4378	44500	43850	43350	42700	42200	43600	42450	64	12900	500	31960	50	1	12737755	5554	14.10	0.45	12	0.17	3093.00	96852.00	55500	20231211	-21.44	34550	20240911	26.19	48700	-10.47	20240208	34550	26.19	20240911	55500	-21.44	20231211	34550	26.19	20240911	2.47	N	078340	500	64 억	1400280	N	N	207	N	N
142	20241007	110615	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43200	0	3	0.00	761165250	17618	27.03	42950	43500	42650	56100	30250	43200	43203.84	10.99	0	-3807	44500	43850	43350	42700	42200	43600	42450	64	12900	500	31960	50	1	12737755	5503	13.97	0.45	12	0.14	3093.00	96852.00	55500	20231211	-22.16	34550	20240911	25.04	48700	-11.29	20240208	34550	25.04	20240911	55500	-22.16	20231211	34550	25.04	20240911	2.47	N	078340	500	64 억	1400280	N	N	207	N	N
143	20241007	100616	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	43350	150	2	0.35	393043950	9122	14.00	42950	43400	42650	56100	30250	43200	43087.46	10.99	0	-1544	44500	43850	43350	42700	42200	43600	42450	64	12900	500	31960	50	1	12737755	5522	14.02	0.45	12	0.07	3093.00	96852.00	55500	20231211	-21.89	34550	20240911	25.47	48700	-10.99	20240208	34550	25.47	20240911	55500	-21.89	20231211	34550	25.47	20240911	2.47	N	078340	500	64 억	1400280	N	N	207	N	N
144	20241007	090649	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	42800	-400	5	-0.93	106155000	2473	3.79	42950	43200	42750	56100	30250	43200	42925.49	10.99	0	-1337	44500	43850	43350	42700	42200	43600	42450	64	12900	500	31960	50	1	12737755	5452	13.84	0.44	12	0.02	3093.00	96852.00	55500	20231211	-22.88	34550	20240911	23.88	48700	-12.11	20240208	34550	23.88	20240911	55500	-22.88	20231211	34550	23.88	20240911	2.47	N	078340	500	64 억	1400280	N	N	207	N	N
145	20241004	160557	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	43200	-150	5	-0.35	2551378900	58616	48.72	43300	44000	42850	56300	30350	43350	43527.68	11.05	0	-1067	45850	44600	42850	41600	39850	45225	42225	64	12950	500	32070	50	1	12737755	5503	13.97	0.45	12	0.46	3093.00	96852.00	55500	20231211	-22.16	34550	20240911	25.04	48700	-11.29	20240208	34550	25.04	20240911	55500	-22.16	20231211	34550	25.04	20240911	2.52	N	078340	500	64 억	1407386	N	N	207	N	N
146	20241004	150604	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	43300	-50	5	-0.12	2348649500	53922	44.82	43300	44000	42850	56300	30350	43350	43556.42	11.05	0	-129	45850	44600	42850	41600	39850	45225	42225	64	12950	500	32070	50	1	12737755	5515	14.00	0.45	12	0.42	3093.00	96852.00	55500	20231211	-21.98	34550	20240911	25.33	48700	-11.09	20240208	34550	25.33	20240911	55500	-21.98	20231211	34550	25.33	20240911	2.52	N	078340	500	64 억	1407386	N	N	1	N	N
147	20241004	140606	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	43100	-250	5	-0.58	2173683050	49871	41.46	43300	44000	42850	56300	30350	43350	43586.11	11.05	0	321	45850	44600	42850	41600	39850	45225	42225	64	12950	500	32070	50	1	12737755	5490	13.93	0.45	12	0.39	3093.00	96852.00	55500	20231211	-22.34	34550	20240911	24.75	48700	-11.50	20240208	34550	24.75	20240911	55500	-22.34	20231211	34550	24.75	20240911	2.52	N	078340	500	64 억	1407386	N	N	1	N	N
148	20241004	130602	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	43450	100	2	0.23	1991652150	45661	37.96	43300	44000	42850	56300	30350	43350	43618.23	11.05	0	923	45850	44600	42850	41600	39850	45225	42225	64	12950	500	32070	50	1	12737755	5535	14.05	0.45	12	0.36	3093.00	96852.00	55500	20231211	-21.71	34550	20240911	25.76	48700	-10.78	20240208	34550	25.76	20240911	55500	-21.71	20231211	34550	25.76	20240911	2.52	N	078340	500	64 억	1407386	N	N	1	N	N
149	20241004	120603	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	43650	300	2	0.69	1734394000	39739	33.03	43300	44000	42850	56300	30350	43350	43644.63	11.05	0	1426	45850	44600	42850	41600	39850	45225	42225	64	12950	500	32070	50	1	12737755	5560	14.11	0.45	12	0.31	3093.00	96852.00	55500	20231211	-21.35	34550	20240911	26.34	48700	-10.37	20240208	34550	26.34	20240911	55500	-21.35	20231211	34550	26.34	20240911	2.52	N	078340	500	64 억	1407386	N	N	1	N	N
150	20241004	110559	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	43750	400	2	0.92	1446847150	33159	27.56	43300	44000	42850	56300	30350	43350	43633.62	11.05	0	1628	45850	44600	42850	41600	39850	45225	42225	64	12950	500	32070	50	1	12737755	5573	14.14	0.45	12	0.26	3093.00	96852.00	55500	20231211	-21.17	34550	20240911	26.63	48700	-10.16	20240208	34550	26.63	20240911	55500	-21.17	20231211	34550	26.63	20240911	2.52	N	078340	500	64 억	1407386	N	N	1	N	N
151	20241004	100557	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	43800	450	2	1.04	1022015000	23469	19.51	43300	44000	42850	56300	30350	43350	43547.45	11.05	0	2749	45850	44600	42850	41600	39850	45225	42225	64	12950	500	32070	50	1	12737755	5579	14.16	0.45	12	0.18	3093.00	96852.00	55500	20231211	-21.08	34550	20240911	26.77	48700	-10.06	20240208	34550	26.77	20240911	55500	-21.08	20231211	34550	26.77	20240911	2.52	N	078340	500	64 억	1407386	N	N	1	N	N
152	20241004	090558	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	43250	-100	5	-0.23	88707650	2058	1.71	43300	43300	42850	56300	30350	43350	43103.81	11.05	0	208	45850	44600	42850	41600	39850	45225	42225	64	12950	500	32070	50	1	12737755	5509	13.98	0.45	12	0.02	3093.00	96852.00	55500	20231211	-22.07	34550	20240911	25.18	48700	-11.19	20240208	34550	25.18	20240911	55500	-22.07	20231211	34550	25.18	20240911	2.52	N	078340	500	64 억	1407386	N	N	1	N	N
153	20241002	160556	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	43350	1450	2	3.46	5171429700	120182	191.44	41100	44100	41100	54400	29350	41900	43029.87	11.01	0	6118	43466	42682	42166	41382	40866	42425	41125	64	12500	500	31000	50	1	12737755	5522	14.02	0.45	12	0.94	3093.00	96852.00	55500	20231211	-21.89	34550	20240911	25.47	48700	-10.99	20240208	34550	25.47	20240911	55500	-21.89	20231211	34550	25.47	20240911	2.40	N	078340	500	64 억	1403004	N	N	1	N	N
154	20241002	150605	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	43150	1250	2	2.98	4944450450	114942	183.10	41100	44100	41100	54400	29350	41900	43017.06	11.01	0	4281	43466	42682	42166	41382	40866	42425	41125	64	12500	500	31000	50	1	12737755	5496	13.95	0.45	12	0.90	3093.00	96852.00	55500	20231211	-22.25	34550	20240911	24.89	48700	-11.40	20240208	34550	24.89	20240911	55500	-22.25	20231211	34550	24.89	20240911	2.40	N	078340	500	64 억	1403004	N	N	1	N	N
155	20241002	140603	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	43500	1600	2	3.82	4468993000	103966	165.61	41100	44100	41100	54400	29350	41900	42985.30	11.01	0	4807	43466	42682	42166	41382	40866	42425	41125	64	12500	500	31000	50	1	12737755	5541	14.06	0.45	12	0.82	3093.00	96852.00	55500	20231211	-21.62	34550	20240911	25.90	48700	-10.68	20240208	34550	25.90	20240911	55500	-21.62	20231211	34550	25.90	20240911	2.40	N	078340	500	64 억	1403004	N	N	1	N	N
156	20241002	130558	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	43450	1550	2	3.70	3815062450	88990	141.76	41100	44100	41100	54400	29350	41900	42870.85	11.01	0	2909	43466	42682	42166	41382	40866	42425	41125	64	12500	500	31000	50	1	12737755	5535	14.05	0.45	12	0.70	3093.00	96852.00	55500	20231211	-21.71	34550	20240911	25.76	48700	-10.78	20240208	34550	25.76	20240911	55500	-21.71	20231211	34550	25.76	20240911	2.40	N	078340	500	64 억	1403004	N	N	1	N	N
157	20241002	120554	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	42400	500	2	1.19	1444201550	34496	54.95	41100	42600	41100	54400	29350	41900	41865.75	11.01	0	3253	43466	42682	42166	41382	40866	42425	41125	64	12500	500	31000	50	1	12737755	5401	13.71	0.44	12	0.27	3093.00	96852.00	55500	20231211	-23.60	34550	20240911	22.72	48700	-12.94	20240208	34550	22.72	20240911	55500	-23.60	20231211	34550	22.72	20240911	2.40	N	078340	500	64 억	1403004	N	N	1	N	N
158	20241002	110549	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	42150	250	2	0.60	1060364950	25415	40.48	41100	42150	41100	54400	29350	41900	41721.91	11.01	0	2166	43466	42682	42166	41382	40866	42425	41125	64	12500	500	31000	50	1	12737755	5369	13.63	0.44	12	0.20	3093.00	96852.00	55500	20231211	-24.05	34550	20240911	22.00	48700	-13.45	20240208	34550	22.00	20240911	55500	-24.05	20231211	34550	22.00	20240911	2.40	N	078340	500	64 억	1403004	N	N	1	N	N
159	20241002	100548	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	41800	-100	5	-0.24	849455850	20379	32.46	41100	42150	41100	54400	29350	41900	41682.74	11.01	0	817	43466	42682	42166	41382	40866	42425	41125	64	12500	500	31000	50	1	12737755	5324	13.51	0.43	12	0.16	3093.00	96852.00	55500	20231211	-24.68	34550	20240911	20.98	48700	-14.17	20240208	34550	20.98	20240911	55500	-24.68	20231211	34550	20.98	20240911	2.40	N	078340	500	64 억	1403004	N	N	1	N	N
160	20241002	090546	55	60.00	KSQ150	출판.매체	N	N	N	Y	60	N	41850	-50	5	-0.12	68849050	1662	2.65	41100	41850	41100	54400	29350	41900	41421.10	11.01	0	528	43466	42682	42166	41382	40866	42425	41125	64	12500	500	31000	50	1	12737755	5331	13.53	0.43	12	0.01	3093.00	96852.00	55500	20231211	-24.59	34550	20240911	21.13	48700	-14.07	20240208	34550	21.13	20240911	55500	-24.59	20231211	34550	21.13	20240911	2.40	N	078340	500	64 억	1403004	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History