KissMeData/108860/price/prices-20241001.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	20241031	160846	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10830	0	3	0.00	2096484690	194351	68.45	10750	10920	10590	14070	7590	10830	10787.01	4.36	0	22832	11136	10982	10796	10642	10456	11060	10720	135	3240	500	7790	10	1	26914790	2915	-107.23	2.22	12	0.72	-101.00	4877.00	23150	20240108	-53.22	9980	20241023	8.52	23150	-53.22	20240108	9980	8.52	20241023	23150	-53.22	20240108	9980	8.52	20241023	2.57	N	108860	500	134 억		1172912	N	N	247	N	00	N
3	20241031	150858	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10800	-30	5	-0.28	1965453950	182242	64.19	10750	10920	10590	14070	7590	10830	10784.86	4.36	0	19632	11136	10982	10796	10642	10456	11060	10720	135	3240	500	7790	10	1	26914790	2907	-106.93	2.21	12	0.68	-101.00	4877.00	23150	20240108	-53.35	9980	20241023	8.22	23150	-53.35	20240108	9980	8.22	20241023	23150	-53.35	20240108	9980	8.22	20241023	2.57	N	108860	500	134 억		1172912	N	N	11	N	00	N
4	20241031	140858	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10850	20	2	0.18	1780551380	165164	58.17	10750	10920	10590	14070	7590	10830	10780.50	4.36	0	20187	11136	10982	10796	10642	10456	11060	10720	135	3240	500	7790	10	1	26914790	2920	-107.43	2.22	12	0.61	-101.00	4877.00	23150	20240108	-53.13	9980	20241023	8.72	23150	-53.13	20240108	9980	8.72	20241023	23150	-53.13	20240108	9980	8.72	20241023	2.57	N	108860	500	134 억		1172912	N	N	11	N	00	N
5	20241031	130857	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10890	60	2	0.55	1478892230	137419	48.40	10750	10920	10590	14070	7590	10830	10761.92	4.36	0	22468	11136	10982	10796	10642	10456	11060	10720	135	3240	500	7790	10	1	26914790	2931	-107.82	2.23	12	0.51	-101.00	4877.00	23150	20240108	-52.96	9980	20241023	9.12	23150	-52.96	20240108	9980	9.12	20241023	23150	-52.96	20240108	9980	9.12	20241023	2.57	N	108860	500	134 억		1172912	N	N	11	N	00	N
6	20241031	120857	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10880	50	2	0.46	1235283130	115055	40.52	10750	10900	10590	14070	7590	10830	10736.45	4.36	0	16985	11136	10982	10796	10642	10456	11060	10720	135	3240	500	7790	10	1	26914790	2928	-107.72	2.23	12	0.43	-101.00	4877.00	23150	20240108	-53.00	9980	20241023	9.02	23150	-53.00	20240108	9980	9.02	20241023	23150	-53.00	20240108	9980	9.02	20241023	2.57	N	108860	500	134 억		1172912	N	N	11	N	00	N
7	20241031	110856	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10840	10	2	0.09	967683130	90429	31.85	10750	10840	10590	14070	7590	10830	10701.02	4.36	0	6929	11136	10982	10796	10642	10456	11060	10720	135	3240	500	7790	10	1	26914790	2918	-107.33	2.22	12	0.34	-101.00	4877.00	23150	20240108	-53.17	9980	20241023	8.62	23150	-53.17	20240108	9980	8.62	20241023	23150	-53.17	20240108	9980	8.62	20241023	2.57	N	108860	500	134 억		1172912	N	N	11	N	00	N
8	20241031	100856	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10690	-140	5	-1.29	623919270	58410	20.57	10750	10790	10590	14070	7590	10830	10681.70	4.36	0	-5390	11136	10982	10796	10642	10456	11060	10720	135	3240	500	7790	10	1	26914790	2877	-105.84	2.19	12	0.22	-101.00	4877.00	23150	20240108	-53.82	9980	20241023	7.11	23150	-53.82	20240108	9980	7.11	20241023	23150	-53.82	20240108	9980	7.11	20241023	2.57	N	108860	500	134 억		1172912	N	N	11	N	00	N
9	20241031	090853	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10600	-230	5	-2.12	258710490	24278	8.55	10750	10750	10600	14070	7590	10830	10656.13	4.36	0	-903	11136	10982	10796	10642	10456	11060	10720	135	3240	500	7790	10	1	26914790	2853	-104.95	2.17	12	0.09	-101.00	4877.00	23150	20240108	-54.21	9980	20241023	6.21	23150	-54.21	20240108	9980	6.21	20241023	23150	-54.21	20240108	9980	6.21	20241023	2.57	N	108860	500	134 억		1172912	N	N	11	N	00	N
10	20241030	160853	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10830	120	2	1.12	3061867410	282139	129.20	10710	10950	10610	13920	7500	10710	10852.88	4.36	0	-4	11210	10960	10480	10230	9750	11085	10355	135	3210	500	7710	10	1	26914790	2915	-107.23	2.22	12	1.05	-101.00	4877.00	23150	20240108	-53.22	9980	20241023	8.52	23150	-53.22	20240108	9980	8.52	20241023	23150	-53.22	20240108	9980	8.52	20241023	2.58	N	108860	500	134 억		1173519	N	N	11	N	00	N
11	20241030	150913	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10830	120	2	1.12	2848467570	262419	120.17	10710	10950	10610	13920	7500	10710	10854.65	4.36	0	-1587	11210	10960	10480	10230	9750	11085	10355	135	3210	500	7710	10	1	26914790	2915	-107.23	2.22	12	0.97	-101.00	4877.00	23150	20240108	-53.22	9980	20241023	8.52	23150	-53.22	20240108	9980	8.52	20241023	23150	-53.22	20240108	9980	8.52	20241023	2.58	N	108860	500	134 억		1173519	N	N	185	N	00	N
12	20241030	140855	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10890	180	2	1.68	2407582510	221634	101.50	10710	10950	10610	13920	7500	10710	10862.88	4.36	0	26	11210	10960	10480	10230	9750	11085	10355	135	3210	500	7710	10	1	26914790	2931	-107.82	2.23	12	0.82	-101.00	4877.00	23150	20240108	-52.96	9980	20241023	9.12	23150	-52.96	20240108	9980	9.12	20241023	23150	-52.96	20240108	9980	9.12	20241023	2.58	N	108860	500	134 억		1173519	N	N	185	N	00	N
13	20241030	130859	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10920	210	2	1.96	2026825490	186630	85.47	10710	10950	10610	13920	7500	10710	10860.13	4.36	0	3574	11210	10960	10480	10230	9750	11085	10355	135	3210	500	7710	10	1	26914790	2939	-108.12	2.24	12	0.69	-101.00	4877.00	23150	20240108	-52.83	9980	20241023	9.42	23150	-52.83	20240108	9980	9.42	20241023	23150	-52.83	20240108	9980	9.42	20241023	2.58	N	108860	500	134 억		1173519	N	N	185	N	00	N
14	20241030	120912	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10900	190	2	1.77	1691885040	155921	71.40	10710	10920	10610	13920	7500	10710	10850.91	4.36	0	-786	11210	10960	10480	10230	9750	11085	10355	135	3210	500	7710	10	1	26914790	2934	-107.92	2.23	12	0.58	-101.00	4877.00	23150	20240108	-52.92	9980	20241023	9.22	23150	-52.92	20240108	9980	9.22	20241023	23150	-52.92	20240108	9980	9.22	20241023	2.58	N	108860	500	134 억		1173519	N	N	185	N	00	N
15	20241030	110856	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10910	200	2	1.87	1488061100	137173	62.82	10710	10920	10610	13920	7500	10710	10848.06	4.36	0	992	11210	10960	10480	10230	9750	11085	10355	135	3210	500	7710	10	1	26914790	2936	-108.02	2.24	12	0.51	-101.00	4877.00	23150	20240108	-52.87	9980	20241023	9.32	23150	-52.87	20240108	9980	9.32	20241023	23150	-52.87	20240108	9980	9.32	20241023	2.58	N	108860	500	134 억		1173519	N	N	185	N	00	N
16	20241030	100853	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10830	120	2	1.12	1098129570	101310	46.39	10710	10920	10610	13920	7500	10710	10839.30	4.36	0	-8774	11210	10960	10480	10230	9750	11085	10355	135	3210	500	7710	10	1	26914790	2915	-107.23	2.22	12	0.38	-101.00	4877.00	23150	20240108	-53.22	9980	20241023	8.52	23150	-53.22	20240108	9980	8.52	20241023	23150	-53.22	20240108	9980	8.52	20241023	2.58	N	108860	500	134 억		1173519	N	N	185	N	00	N
17	20241030	090858	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10750	40	2	0.37	119640400	11190	5.12	10710	10770	10610	13920	7500	10710	10691.72	4.36	0	937	11210	10960	10480	10230	9750	11085	10355	135	3210	500	7710	10	1	26914790	2893	-106.44	2.20	12	0.04	-101.00	4877.00	23150	20240108	-53.56	9980	20241023	7.72	23150	-53.56	20240108	9980	7.72	20241023	23150	-53.56	20240108	9980	7.72	20241023	2.58	N	108860	500	134 억		1173519	N	N	185	N	00	N
18	20241029	160825	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10710	200	2	1.90	2265785950	215680	102.49	10540	10730	10000	13660	7360	10510	10504.16	4.33	25	9943	10730	10620	10410	10300	10090	10675	10355	135	3150	500	7560	10	1	26914790	2883	-106.04	2.20	12	0.80	-101.00	4877.00	23150	20240108	-53.74	9980	20241023	7.31	23150	-53.74	20240108	9980	7.31	20241023	23150	-53.74	20240108	9980	7.31	20241023	2.57	N	108860	500	134 억		1165026	N	N	185	N	00	N
19	20241029	150838	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10730	220	2	2.09	2099065530	200108	95.09	10540	10730	10000	13660	7360	10510	10489.66	4.33	25	6645	10730	10620	10410	10300	10090	10675	10355	135	3150	500	7560	10	1	26914790	2888	-106.24	2.20	12	0.74	-101.00	4877.00	23150	20240108	-53.65	9980	20241023	7.52	23150	-53.65	20240108	9980	7.52	20241023	23150	-53.65	20240108	9980	7.52	20241023	2.57	N	108860	500	134 억		1165026	N	N	167	N	00	N
20	20241029	140741	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10600	90	2	0.86	1591471050	152488	72.46	10540	10640	10000	13660	7360	10510	10436.70	4.33	25	-12553	10730	10620	10410	10300	10090	10675	10355	135	3150	500	7560	10	1	26914790	2853	-104.95	2.17	12	0.57	-101.00	4877.00	23150	20240108	-54.21	9980	20241023	6.21	23150	-54.21	20240108	9980	6.21	20241023	23150	-54.21	20240108	9980	6.21	20241023	2.57	N	108860	500	134 억		1165026	N	N	167	N	00	N
21	20241029	130832	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10490	-20	5	-0.19	1161140240	111766	53.11	10540	10540	10000	13660	7360	10510	10389.03	4.33	25	-12921	10730	10620	10410	10300	10090	10675	10355	135	3150	500	7560	10	1	26914790	2823	-103.86	2.15	12	0.42	-101.00	4877.00	23150	20240108	-54.69	9980	20241023	5.11	23150	-54.69	20240108	9980	5.11	20241023	23150	-54.69	20240108	9980	5.11	20241023	2.57	N	108860	500	134 억		1165026	N	N	167	N	00	N
22	20241029	120834	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10520	10	2	0.10	1029881380	99253	47.16	10540	10540	10000	13660	7360	10510	10376.32	4.33	25	-5815	10730	10620	10410	10300	10090	10675	10355	135	3150	500	7560	10	1	26914790	2831	-104.16	2.16	12	0.37	-101.00	4877.00	23150	20240108	-54.56	9980	20241023	5.41	23150	-54.56	20240108	9980	5.41	20241023	23150	-54.56	20240108	9980	5.41	20241023	2.57	N	108860	500	134 억		1165026	N	N	167	N	00	N
23	20241029	110849	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10420	-90	5	-0.86	813207540	78570	37.33	10540	10540	10000	13660	7360	10510	10350.10	4.33	25	-5240	10730	10620	10410	10300	10090	10675	10355	135	3150	500	7560	10	1	26914790	2805	-103.17	2.14	12	0.29	-101.00	4877.00	23150	20240108	-54.99	9980	20241023	4.41	23150	-54.99	20240108	9980	4.41	20241023	23150	-54.99	20240108	9980	4.41	20241023	2.57	N	108860	500	134 억		1165026	N	N	167	N	00	N
24	20241029	100831	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10330	-180	5	-1.71	629941660	60846	28.91	10540	10540	10000	13660	7360	10510	10353.05	4.33	25	-7257	10730	10620	10410	10300	10090	10675	10355	135	3150	500	7560	10	1	26914790	2780	-102.28	2.12	12	0.23	-101.00	4877.00	23150	20240108	-55.38	9980	20241023	3.51	23150	-55.38	20240108	9980	3.51	20241023	23150	-55.38	20240108	9980	3.51	20241023	2.57	N	108860	500	134 억		1165026	N	N	167	N	00	N
25	20241028	160823	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10510	290	2	2.84	2176175620	208830	114.62	10200	10520	10200	13280	7160	10220	10420.30	4.07	0	81682	10500	10360	10190	10050	9880	10375	10065	135	3060	500	7350	10	1	26914790	2829	-104.06	2.16	12	0.78	-101.00	4877.00	23150	20240108	-54.60	9980	20241023	5.31	23150	-54.60	20240108	9980	5.31	20241023	23150	-54.60	20240108	9980	5.31	20241023	2.54	N	108860	500	134 억		1094747	N	N	167	N	00	N
26	20241028	150829	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10510	290	2	2.84	2044337390	196287	107.73	10200	10510	10200	13280	7160	10220	10415.39	4.07	0	79021	10500	10360	10190	10050	9880	10375	10065	135	3060	500	7350	10	1	26914790	2829	-104.06	2.16	12	0.73	-101.00	4877.00	23150	20240108	-54.60	9980	20241023	5.31	23150	-54.60	20240108	9980	5.31	20241023	23150	-54.60	20240108	9980	5.31	20241023	2.54	N	108860	500	134 억		1094747	N	N	0	N	00	N
27	20241028	140830	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10470	250	2	2.45	1742768670	167493	91.93	10200	10490	10200	13280	7160	10220	10405.41	4.07	0	67120	10500	10360	10190	10050	9880	10375	10065	135	3060	500	7350	10	1	26914790	2818	-103.66	2.15	12	0.62	-101.00	4877.00	23150	20240108	-54.77	9980	20241023	4.91	23150	-54.77	20240108	9980	4.91	20241023	23150	-54.77	20240108	9980	4.91	20241023	2.54	N	108860	500	134 억		1094747	N	N	0	N	00	N
28	20241028	130825	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10440	220	2	2.15	1432281220	137810	75.64	10200	10490	10200	13280	7160	10220	10393.59	4.07	0	56862	10500	10360	10190	10050	9880	10375	10065	135	3060	500	7350	10	1	26914790	2810	-103.37	2.14	12	0.51	-101.00	4877.00	23150	20240108	-54.90	9980	20241023	4.61	23150	-54.90	20240108	9980	4.61	20241023	23150	-54.90	20240108	9980	4.61	20241023	2.54	N	108860	500	134 억		1094747	N	N	0	N	00	N
29	20241028	120828	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10480	260	2	2.54	1329184390	127952	70.23	10200	10490	10200	13280	7160	10220	10388.60	4.07	0	54388	10500	10360	10190	10050	9880	10375	10065	135	3060	500	7350	10	1	26914790	2821	-103.76	2.15	12	0.48	-101.00	4877.00	23150	20240108	-54.73	9980	20241023	5.01	23150	-54.73	20240108	9980	5.01	20241023	23150	-54.73	20240108	9980	5.01	20241023	2.54	N	108860	500	134 억		1094747	N	N	0	N	00	N
30	20241028	110717	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10430	210	2	2.05	936216630	90305	49.56	10200	10440	10200	13280	7160	10220	10367.84	4.07	0	35315	10500	10360	10190	10050	9880	10375	10065	135	3060	500	7350	10	1	26914790	2807	-103.27	2.14	12	0.34	-101.00	4877.00	23150	20240108	-54.95	9980	20241023	4.51	23150	-54.95	20240108	9980	4.51	20241023	23150	-54.95	20240108	9980	4.51	20241023	2.54	N	108860	500	134 억		1094747	N	N	0	N	00	N
31	20241028	100823	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10400	180	2	1.76	638078470	61607	33.81	10200	10410	10200	13280	7160	10220	10358.01	4.07	0	25259	10500	10360	10190	10050	9880	10375	10065	135	3060	500	7350	10	1	26914790	2799	-102.97	2.13	12	0.23	-101.00	4877.00	23150	20240108	-55.08	9980	20241023	4.21	23150	-55.08	20240108	9980	4.21	20241023	23150	-55.08	20240108	9980	4.21	20241023	2.54	N	108860	500	134 억		1094747	N	N	0	N	00	N
32	20241028	090823	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10400	180	2	1.76	158112250	15326	8.41	10200	10410	10200	13280	7160	10220	10318.83	4.07	0	7706	10500	10360	10190	10050	9880	10375	10065	135	3060	500	7350	10	1	26914790	2799	-102.97	2.13	12	0.06	-101.00	4877.00	23150	20240108	-55.08	9980	20241023	4.21	23150	-55.08	20240108	9980	4.21	20241023	23150	-55.08	20240108	9980	4.21	20241023	2.54	N	108860	500	134 억		1094747	N	N	0	N	00	N
33	20241025	160825	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10220	80	2	0.79	1819396670	179167	111.55	10220	10330	10020	13180	7100	10140	10154.31	3.95	0	38612	10573	10356	10213	9996	9853	10285	9925	135	3040	500	7300	10	1	26914790	2751	-101.19	2.10	12	0.67	-101.00	4877.00	23150	20240108	-55.85	9980	20241023	2.40	23150	-55.85	20240108	9980	2.40	20241023	23150	-55.85	20240108	9980	2.40	20241023	2.63	N	108860	500	134 억		1063533	N	N	761	N	00	N
34	20241025	150826	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10220	80	2	0.79	1717044250	169149	105.31	10220	10330	10020	13180	7100	10140	10151.08	3.95	0	37215	10573	10356	10213	9996	9853	10285	9925	135	3040	500	7300	10	1	26914790	2751	-101.19	2.10	12	0.63	-101.00	4877.00	23150	20240108	-55.85	9980	20241023	2.40	23150	-55.85	20240108	9980	2.40	20241023	23150	-55.85	20240108	9980	2.40	20241023	2.63	N	108860	500	134 억		1063533	N	N	761	N	00	N
35	20241025	140825	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10120	-20	5	-0.20	1447921100	142656	88.82	10220	10330	10020	13180	7100	10140	10149.74	3.95	0	27818	10573	10356	10213	9996	9853	10285	9925	135	3040	500	7300	10	1	26914790	2724	-100.20	2.08	12	0.53	-101.00	4877.00	23150	20240108	-56.29	9980	20241023	1.40	23150	-56.29	20240108	9980	1.40	20241023	23150	-56.29	20240108	9980	1.40	20241023	2.63	N	108860	500	134 억		1063533	N	N	761	N	00	N
36	20241025	130827	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10160	20	2	0.20	1231896800	121468	75.63	10220	10330	10020	13180	7100	10140	10141.74	3.95	0	20982	10573	10356	10213	9996	9853	10285	9925	135	3040	500	7300	10	1	26914790	2735	-100.59	2.08	12	0.45	-101.00	4877.00	23150	20240108	-56.11	9980	20241023	1.80	23150	-56.11	20240108	9980	1.80	20241023	23150	-56.11	20240108	9980	1.80	20241023	2.63	N	108860	500	134 억		1063533	N	N	761	N	00	N
37	20241025	120830	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10210	70	2	0.69	1086897770	107241	66.77	10220	10330	10020	13180	7100	10140	10135.10	3.95	0	15498	10573	10356	10213	9996	9853	10285	9925	135	3040	500	7300	10	1	26914790	2748	-101.09	2.09	12	0.40	-101.00	4877.00	23150	20240108	-55.90	9980	20241023	2.30	23150	-55.90	20240108	9980	2.30	20241023	23150	-55.90	20240108	9980	2.30	20241023	2.63	N	108860	500	134 억		1063533	N	N	761	N	00	N
38	20241025	110823	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10100	-40	5	-0.39	905457050	89409	55.67	10220	10330	10020	13180	7100	10140	10127.14	3.95	0	8509	10573	10356	10213	9996	9853	10285	9925	135	3040	500	7300	10	1	26914790	2718	-100.00	2.07	12	0.33	-101.00	4877.00	23150	20240108	-56.37	9980	20241023	1.20	23150	-56.37	20240108	9980	1.20	20241023	23150	-56.37	20240108	9980	1.20	20241023	2.63	N	108860	500	134 억		1063533	N	N	761	N	00	N
39	20241025	100825	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10070	-70	5	-0.69	578702540	56944	35.45	10220	10330	10060	13180	7100	10140	10162.66	3.95	0	259	10573	10356	10213	9996	9853	10285	9925	135	3040	500	7300	10	1	26914790	2710	-99.70	2.06	12	0.21	-101.00	4877.00	23150	20240108	-56.50	9980	20241023	0.90	23150	-56.50	20240108	9980	0.90	20241023	23150	-56.50	20240108	9980	0.90	20241023	2.63	N	108860	500	134 억		1063533	N	N	761	N	00	N
40	20241025	090828	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10220	80	2	0.79	123349850	12034	7.49	10220	10330	10190	13180	7100	10140	10250.12	3.95	0	7139	10573	10356	10213	9996	9853	10285	9925	135	3040	500	7300	10	1	26914790	2751	-101.19	2.10	12	0.04	-101.00	4877.00	23150	20240108	-55.85	9980	20241023	2.40	23150	-55.85	20240108	9980	2.40	20241023	23150	-55.85	20240108	9980	2.40	20241023	2.63	N	108860	500	134 억		1063533	N	N	761	N	00	N
41	20241024	160809	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10140	-360	5	-3.43	1612856850	158874	60.83	10430	10430	10070	13650	7350	10500	10151.38	4.14	0	-58264	10940	10720	10350	10130	9760	10830	10240	135	3150	500	7560	10	1	26914790	2729	-100.40	2.08	12	0.59	-101.00	4877.00	23150	20240108	-56.20	9980	20241023	1.60	23150	-56.20	20240108	9980	1.60	20241023	23150	-56.20	20240108	9980	1.60	20241023	2.63	N	108860	500	134 억		1114693	N	N	761	N	00	N
42	20241024	150817	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10120	-380	5	-3.62	1517370790	149449	57.22	10430	10430	10070	13650	7350	10500	10152.66	4.14	0	-57303	10940	10720	10350	10130	9760	10830	10240	135	3150	500	7560	10	1	26914790	2724	-100.20	2.08	12	0.56	-101.00	4877.00	23150	20240108	-56.29	9980	20241023	1.40	23150	-56.29	20240108	9980	1.40	20241023	23150	-56.29	20240108	9980	1.40	20241023	2.63	N	108860	500	134 억		1114693	N	N	1	N	00	N
43	20241024	140804	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10120	-380	5	-3.62	1230632360	121093	46.36	10430	10430	10070	13650	7350	10500	10162.17	4.14	0	-56005	10940	10720	10350	10130	9760	10830	10240	135	3150	500	7560	10	1	26914790	2724	-100.20	2.08	12	0.45	-101.00	4877.00	23150	20240108	-56.29	9980	20241023	1.40	23150	-56.29	20240108	9980	1.40	20241023	23150	-56.29	20240108	9980	1.40	20241023	2.63	N	108860	500	134 억		1114693	N	N	1	N	00	N
44	20241024	130815	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10110	-390	5	-3.71	1046261230	102863	39.38	10430	10430	10070	13650	7350	10500	10170.80	4.14	0	-49579	10940	10720	10350	10130	9760	10830	10240	135	3150	500	7560	10	1	26914790	2721	-100.10	2.07	12	0.38	-101.00	4877.00	23150	20240108	-56.33	9980	20241023	1.30	23150	-56.33	20240108	9980	1.30	20241023	23150	-56.33	20240108	9980	1.30	20241023	2.63	N	108860	500	134 억		1114693	N	N	1	N	00	N
45	20241024	120814	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10150	-350	5	-3.33	729485050	71542	27.39	10430	10430	10110	13650	7350	10500	10195.79	4.14	0	-31207	10940	10720	10350	10130	9760	10830	10240	135	3150	500	7560	10	1	26914790	2732	-100.50	2.08	12	0.27	-101.00	4877.00	23150	20240108	-56.16	9980	20241023	1.70	23150	-56.16	20240108	9980	1.70	20241023	23150	-56.16	20240108	9980	1.70	20241023	2.63	N	108860	500	134 억		1114693	N	N	1	N	00	N
46	20241024	110817	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10170	-330	5	-3.14	564288770	55277	21.16	10430	10430	10110	13650	7350	10500	10207.38	4.14	0	-24283	10940	10720	10350	10130	9760	10830	10240	135	3150	500	7560	10	1	26914790	2737	-100.69	2.09	12	0.21	-101.00	4877.00	23150	20240108	-56.07	9980	20241023	1.90	23150	-56.07	20240108	9980	1.90	20241023	23150	-56.07	20240108	9980	1.90	20241023	2.63	N	108860	500	134 억		1114693	N	N	1	N	00	N
47	20241024	100805	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10180	-320	5	-3.05	427572910	41821	16.01	10430	10430	10110	13650	7350	10500	10222.62	4.14	0	-19887	10940	10720	10350	10130	9760	10830	10240	135	3150	500	7560	10	1	26914790	2740	-100.79	2.09	12	0.16	-101.00	4877.00	23150	20240108	-56.03	9980	20241023	2.00	23150	-56.03	20240108	9980	2.00	20241023	23150	-56.03	20240108	9980	2.00	20241023	2.63	N	108860	500	134 억		1114693	N	N	1	N	00	N
48	20241024	090846	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10270	-230	5	-2.19	106826600	10334	3.96	10430	10430	10250	13650	7350	10500	10334.35	4.14	0	-4702	10940	10720	10350	10130	9760	10830	10240	135	3150	500	7560	10	1	26914790	2764	-101.68	2.11	12	0.04	-101.00	4877.00	23150	20240108	-55.64	9980	20241023	2.91	23150	-55.64	20240108	9980	2.91	20241023	23150	-55.64	20240108	9980	2.91	20241023	2.63	N	108860	500	134 억		1114693	N	N	1	N	00	N
49	20241023	160816	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10500	370	2	3.65	2668195820	259200	109.35	10200	10570	9980	13160	7100	10130	10293.52	3.82	0	96340	10710	10420	10260	9970	9810	10340	9890	135	3030	500	7290	10	1	26914790	2826	-103.96	2.15	12	0.96	-101.00	4877.00	23150	20240108	-54.64	9980	20241023	5.21	23150	-54.64	20240108	9980	5.21	20241023	23150	-54.64	20240108	9980	5.21	20241023	2.65	N	108860	500	134 억		1028663	N	N	1	N	00	N
50	20241023	150830	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10500	370	2	3.65	2541594930	247139	104.26	10200	10570	9980	13160	7100	10130	10284.08	3.82	0	94702	10710	10420	10260	9970	9810	10340	9890	135	3030	500	7290	10	1	26914790	2826	-103.96	2.15	12	0.92	-101.00	4877.00	23150	20240108	-54.64	9980	20241023	5.21	23150	-54.64	20240108	9980	5.21	20241023	23150	-54.64	20240108	9980	5.21	20241023	2.65	N	108860	500	134 억		1028663	N	N	308	N	00	N
51	20241023	140836	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10430	300	2	2.96	2043974420	199820	84.30	10200	10450	9980	13160	7100	10130	10229.09	3.82	0	78873	10710	10420	10260	9970	9810	10340	9890	135	3030	500	7290	10	1	26914790	2807	-103.27	2.14	12	0.74	-101.00	4877.00	23150	20240108	-54.95	9980	20241023	4.51	23150	-54.95	20240108	9980	4.51	20241023	23150	-54.95	20240108	9980	4.51	20241023	2.65	N	108860	500	134 억		1028663	N	N	308	N	00	N
52	20241023	130822	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10270	140	2	1.38	1550410400	152255	64.23	10200	10350	9980	13160	7100	10130	10182.99	3.82	0	52999	10710	10420	10260	9970	9810	10340	9890	135	3030	500	7290	10	1	26914790	2764	-101.68	2.11	12	0.57	-101.00	4877.00	23150	20240108	-55.64	9980	20241023	2.91	23150	-55.64	20240108	9980	2.91	20241023	23150	-55.64	20240108	9980	2.91	20241023	2.65	N	108860	500	134 억		1028663	N	N	308	N	00	N
53	20241023	120818	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10330	200	2	1.97	1383681320	136083	57.41	10200	10350	9980	13160	7100	10130	10167.93	3.82	0	50654	10710	10420	10260	9970	9810	10340	9890	135	3030	500	7290	10	1	26914790	2780	-102.28	2.12	12	0.51	-101.00	4877.00	23150	20240108	-55.38	9980	20241023	3.51	23150	-55.38	20240108	9980	3.51	20241023	23150	-55.38	20240108	9980	3.51	20241023	2.65	N	108860	500	134 억		1028663	N	N	308	N	00	N
54	20241023	110814	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10180	50	2	0.49	844844380	83682	35.30	10200	10260	9980	13160	7100	10130	10095.88	3.82	0	18032	10710	10420	10260	9970	9810	10340	9890	135	3030	500	7290	10	1	26914790	2740	-100.79	2.09	12	0.31	-101.00	4877.00	23150	20240108	-56.03	9980	20241023	2.00	23150	-56.03	20240108	9980	2.00	20241023	23150	-56.03	20240108	9980	2.00	20241023	2.65	N	108860	500	134 억		1028663	N	N	308	N	00	N
55	20241023	100818	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10110	-20	5	-0.20	625578370	62066	26.18	10200	10260	9980	13160	7100	10130	10079.23	3.82	0	11092	10710	10420	10260	9970	9810	10340	9890	135	3030	500	7290	10	1	26914790	2721	-100.10	2.07	12	0.23	-101.00	4877.00	23150	20240108	-56.33	9980	20241023	1.30	23150	-56.33	20240108	9980	1.30	20241023	23150	-56.33	20240108	9980	1.30	20241023	2.65	N	108860	500	134 억		1028663	N	N	308	N	00	N
56	20241023	090818	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10140	10	2	0.10	71674290	7020	2.96	10200	10260	10140	13160	7100	10130	10210.24	3.82	0	1834	10710	10420	10260	9970	9810	10340	9890	135	3030	500	7290	10	1	26914790	2729	-100.40	2.08	12	0.03	-101.00	4877.00	23150	20240108	-56.20	10100	20241022	0.40	23150	-56.20	20240108	10100	0.40	20241022	23150	-56.20	20240108	10100	0.40	20241022	2.65	N	108860	500	134 억		1028663	N	N	308	N	00	N
57	20241022	160807	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10130	-430	5	-4.07	2374908220	232300	127.90	10500	10550	10100	13720	7400	10560	10223.52	3.93	0	-39266	10860	10710	10490	10340	10120	10785	10415	135	3160	500	7600	10	1	26914790	2726	-100.30	2.08	12	0.86	-101.00	4877.00	23150	20240108	-56.24	10100	20241022	0.30	23150	-56.24	20240108	10100	0.30	20241022	23150	-56.24	20240108	10100	0.30	20241022	2.69	N	108860	500	134 억		1058420	N	N	308	N	00	N
58	20241022	150818	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10130	-430	5	-4.07	2212912260	216306	119.10	10500	10550	10100	13720	7400	10560	10230.47	3.93	0	-39981	10860	10710	10490	10340	10120	10785	10415	135	3160	500	7600	10	1	26914790	2726	-100.30	2.08	12	0.80	-101.00	4877.00	23150	20240108	-56.24	10100	20241022	0.30	23150	-56.24	20240108	10100	0.30	20241022	23150	-56.24	20240108	10100	0.30	20241022	2.69	N	108860	500	134 억		1058420	N	N	82	N	00	N
59	20241022	140818	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10170	-390	5	-3.69	1894782810	184933	101.82	10500	10550	10100	13720	7400	10560	10245.78	3.93	0	-40056	10860	10710	10490	10340	10120	10785	10415	135	3160	500	7600	10	1	26914790	2737	-100.69	2.09	12	0.69	-101.00	4877.00	23150	20240108	-56.07	10100	20241022	0.69	23150	-56.07	20240108	10100	0.69	20241022	23150	-56.07	20240108	10100	0.69	20241022	2.69	N	108860	500	134 억		1058420	N	N	82	N	00	N
60	20241022	130818	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10150	-410	5	-3.88	1750847420	170793	94.04	10500	10550	10100	13720	7400	10560	10251.28	3.93	0	-35889	10860	10710	10490	10340	10120	10785	10415	135	3160	500	7600	10	1	26914790	2732	-100.50	2.08	12	0.63	-101.00	4877.00	23150	20240108	-56.16	10100	20241022	0.50	23150	-56.16	20240108	10100	0.50	20241022	23150	-56.16	20240108	10100	0.50	20241022	2.69	N	108860	500	134 억		1058420	N	N	82	N	00	N
61	20241022	120816	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10180	-380	5	-3.60	1499144720	146021	80.40	10500	10550	10100	13720	7400	10560	10266.64	3.93	0	-31952	10860	10710	10490	10340	10120	10785	10415	135	3160	500	7600	10	1	26914790	2740	-100.79	2.09	12	0.54	-101.00	4877.00	23150	20240108	-56.03	10100	20241022	0.79	23150	-56.03	20240108	10100	0.79	20241022	23150	-56.03	20240108	10100	0.79	20241022	2.69	N	108860	500	134 억		1058420	N	N	82	N	00	N
62	20241022	110813	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10160	-400	5	-3.79	1356096440	131980	72.67	10500	10550	10100	13720	7400	10560	10275.01	3.93	0	-31781	10860	10710	10490	10340	10120	10785	10415	135	3160	500	7600	10	1	26914790	2735	-100.59	2.08	12	0.49	-101.00	4877.00	23150	20240108	-56.11	10100	20241022	0.59	23150	-56.11	20240108	10100	0.59	20241022	23150	-56.11	20240108	10100	0.59	20241022	2.69	N	108860	500	134 억		1058420	N	N	82	N	00	N
63	20241022	100814	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10210	-350	5	-3.31	989516550	95925	52.82	10500	10550	10180	13720	7400	10560	10315.52	3.93	0	-28683	10860	10710	10490	10340	10120	10785	10415	135	3160	500	7600	10	1	26914790	2748	-101.09	2.09	12	0.36	-101.00	4877.00	23150	20240108	-55.90	10180	20241022	0.29	23150	-55.90	20240108	10180	0.29	20241022	23150	-55.90	20240108	10180	0.29	20241022	2.69	N	108860	500	134 억		1058420	N	N	82	N	00	N
64	20241022	090813	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10420	-140	5	-1.33	177416920	16938	9.33	10500	10550	10410	13720	7400	10560	10474.49	3.93	0	-1306	10860	10710	10490	10340	10120	10785	10415	135	3160	500	7600	10	1	26914790	2805	-103.17	2.14	12	0.06	-101.00	4877.00	23150	20240108	-54.99	10250	20241018	1.66	23150	-54.99	20240108	10250	1.66	20241018	23150	-54.99	20240108	10250	1.66	20241018	2.69	N	108860	500	134 억		1058420	N	N	82	N	00	N
65	20241021	160806	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10560	180	2	1.73	1894638210	179986	64.62	10390	10640	10270	13490	7270	10380	10526.53	3.60	0	92755	10960	10670	10460	10170	9960	10565	10065	135	3110	500	7470	10	1	26914790	2842	-104.55	2.17	12	0.67	-101.00	4877.00	23150	20240108	-54.38	10250	20241018	3.02	23150	-54.38	20240108	10250	3.02	20241018	23150	-54.38	20240108	10250	3.02	20241018	2.71	N	108860	500	134 억		968858	N	N	82	N	00	N
66	20241021	150811	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10540	160	2	1.54	1736088390	164965	59.23	10390	10640	10270	13490	7270	10380	10523.98	3.60	0	87321	10960	10670	10460	10170	9960	10565	10065	135	3110	500	7470	10	1	26914790	2837	-104.36	2.16	12	0.61	-101.00	4877.00	23150	20240108	-54.47	10250	20241018	2.83	23150	-54.47	20240108	10250	2.83	20241018	23150	-54.47	20240108	10250	2.83	20241018	2.71	N	108860	500	134 억		968858	N	N	1780	N	00	N
67	20241021	140813	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10570	190	2	1.83	1555639150	147870	53.09	10390	10640	10270	13490	7270	10380	10520.32	3.60	0	78103	10960	10670	10460	10170	9960	10565	10065	135	3110	500	7470	10	1	26914790	2845	-104.65	2.17	12	0.55	-101.00	4877.00	23150	20240108	-54.34	10250	20241018	3.12	23150	-54.34	20240108	10250	3.12	20241018	23150	-54.34	20240108	10250	3.12	20241018	2.71	N	108860	500	134 억		968858	N	N	1780	N	00	N
68	20241021	130810	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10600	220	2	2.12	1402773200	133436	47.91	10390	10640	10270	13490	7270	10380	10512.70	3.60	0	71831	10960	10670	10460	10170	9960	10565	10065	135	3110	500	7470	10	1	26914790	2853	-104.95	2.17	12	0.50	-101.00	4877.00	23150	20240108	-54.21	10250	20241018	3.41	23150	-54.21	20240108	10250	3.41	20241018	23150	-54.21	20240108	10250	3.41	20241018	2.71	N	108860	500	134 억		968858	N	N	1780	N	00	N
69	20241021	120811	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10590	210	2	2.02	1236929350	117808	42.30	10390	10640	10270	13490	7270	10380	10499.54	3.60	0	66796	10960	10670	10460	10170	9960	10565	10065	135	3110	500	7470	10	1	26914790	2850	-104.85	2.17	12	0.44	-101.00	4877.00	23150	20240108	-54.25	10250	20241018	3.32	23150	-54.25	20240108	10250	3.32	20241018	23150	-54.25	20240108	10250	3.32	20241018	2.71	N	108860	500	134 억		968858	N	N	1780	N	00	N
70	20241021	110807	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10560	180	2	1.73	997941680	95261	34.20	10390	10620	10270	13490	7270	10380	10475.87	3.60	0	51246	10960	10670	10460	10170	9960	10565	10065	135	3110	500	7470	10	1	26914790	2842	-104.55	2.17	12	0.35	-101.00	4877.00	23150	20240108	-54.38	10250	20241018	3.02	23150	-54.38	20240108	10250	3.02	20241018	23150	-54.38	20240108	10250	3.02	20241018	2.71	N	108860	500	134 억		968858	N	N	1780	N	00	N
71	20241021	100810	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10510	130	2	1.25	567162390	54501	19.57	10390	10540	10270	13490	7270	10380	10406.46	3.60	0	27438	10960	10670	10460	10170	9960	10565	10065	135	3110	500	7470	10	1	26914790	2829	-104.06	2.16	12	0.20	-101.00	4877.00	23150	20240108	-54.60	10250	20241018	2.54	23150	-54.60	20240108	10250	2.54	20241018	23150	-54.60	20240108	10250	2.54	20241018	2.71	N	108860	500	134 억		968858	N	N	1780	N	00	N
72	20241021	090808	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10330	-50	5	-0.48	156539420	15042	5.40	10390	10470	10320	13490	7270	10380	10406.82	3.60	0	4808	10960	10670	10460	10170	9960	10565	10065	135	3110	500	7470	10	1	26914790	2780	-102.28	2.12	12	0.06	-101.00	4877.00	23150	20240108	-55.38	10250	20241018	0.78	23150	-55.38	20240108	10250	0.78	20241018	23150	-55.38	20240108	10250	0.78	20241018	2.71	N	108860	500	134 억		968858	N	N	1780	N	00	N
73	20241018	160807	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10380	-280	5	-2.63	2886569500	276438	74.92	10680	10750	10250	13850	7470	10660	10442.32	3.51	0	3884	11093	10876	10723	10506	10353	10800	10430	135	3190	500	7670	10	1	26914790	2794	-102.77	2.13	12	1.03	-101.00	4877.00	23150	20240108	-55.16	10250	20241018	1.27	23150	-55.16	20240108	10250	1.27	20241018	23150	-55.16	20240108	10250	1.27	20241018	2.66	N	108860	500	134 억		943962	N	N	1780	N	00	N
74	20241018	150828	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10370	-290	5	-2.72	2749176680	263205	71.34	10680	10750	10250	13850	7470	10660	10444.98	3.51	0	123	11093	10876	10723	10506	10353	10800	10430	135	3190	500	7670	10	1	26914790	2791	-102.67	2.13	12	0.98	-101.00	4877.00	23150	20240108	-55.21	10250	20241018	1.17	23150	-55.21	20240108	10250	1.17	20241018	23150	-55.21	20240108	10250	1.17	20241018	2.66	N	108860	500	134 억		943962	N	N	2742	N	00	N
75	20241018	140829	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10290	-370	5	-3.47	2394024980	228874	62.03	10680	10750	10250	13850	7470	10660	10459.99	3.51	0	-2173	11093	10876	10723	10506	10353	10800	10430	135	3190	500	7670	10	1	26914790	2770	-101.88	2.11	12	0.85	-101.00	4877.00	23150	20240108	-55.55	10250	20241018	0.39	23150	-55.55	20240108	10250	0.39	20241018	23150	-55.55	20240108	10250	0.39	20241018	2.66	N	108860	500	134 억		943962	N	N	2742	N	00	N
76	20241018	130816	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10330	-330	5	-3.10	1846457500	175627	47.60	10680	10750	10310	13850	7470	10660	10513.50	3.51	0	-10773	11093	10876	10723	10506	10353	10800	10430	135	3190	500	7670	10	1	26914790	2780	-102.28	2.12	12	0.65	-101.00	4877.00	23150	20240108	-55.38	10310	20241018	0.19	23150	-55.38	20240108	10310	0.19	20241018	23150	-55.38	20240108	10310	0.19	20241018	2.66	N	108860	500	134 억		943962	N	N	2742	N	00	N
77	20241018	120826	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10440	-220	5	-2.06	1432622670	135815	36.81	10680	10750	10420	13850	7470	10660	10548.32	3.51	0	-7944	11093	10876	10723	10506	10353	10800	10430	135	3190	500	7670	10	1	26914790	2810	-103.37	2.14	12	0.50	-101.00	4877.00	23150	20240108	-54.90	10420	20241018	0.19	23150	-54.90	20240108	10420	0.19	20241018	23150	-54.90	20240108	10420	0.19	20241018	2.66	N	108860	500	134 억		943962	N	N	2742	N	00	N
78	20241018	110820	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10470	-190	5	-1.78	1090355200	103043	27.93	10680	10750	10470	13850	7470	10660	10581.54	3.51	0	-6077	11093	10876	10723	10506	10353	10800	10430	135	3190	500	7670	10	1	26914790	2818	-103.66	2.15	12	0.38	-101.00	4877.00	23150	20240108	-54.77	10470	20241018	0.00	23150	-54.77	20240108	10470	0.00	20241018	23150	-54.77	20240108	10470	0.00	20241018	2.66	N	108860	500	134 억		943962	N	N	2742	N	00	N
79	20241018	100810	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10540	-120	5	-1.13	658720560	61987	16.80	10680	10750	10530	13850	7470	10660	10626.74	3.51	0	-2571	11093	10876	10723	10506	10353	10800	10430	135	3190	500	7670	10	1	26914790	2837	-104.36	2.16	12	0.23	-101.00	4877.00	23150	20240108	-54.47	10530	20241018	0.09	23150	-54.47	20240108	10530	0.09	20241018	23150	-54.47	20240108	10530	0.09	20241018	2.66	N	108860	500	134 억		943962	N	N	2742	N	00	N
80	20241018	090812	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10680	20	2	0.19	72707610	6815	1.85	10680	10700	10650	13850	7470	10660	10668.79	3.51	0	1470	11093	10876	10723	10506	10353	10800	10430	135	3190	500	7670	10	1	26914790	2874	-105.74	2.19	12	0.03	-101.00	4877.00	23150	20240108	-53.87	10570	20241017	1.04	23150	-53.87	20240108	10570	1.04	20241017	23150	-53.87	20240108	10570	1.04	20241017	2.66	N	108860	500	134 억		943962	N	N	2742	N	00	N
81	20241017	160810	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10660	20	2	0.19	3891803420	363394	163.08	10680	10940	10570	13830	7450	10640	10709.64	3.53	0	-8931	11126	10882	10746	10502	10366	10815	10435	135	3190	500	7660	10	1	26914790	2869	-105.54	2.19	12	1.35	-101.00	4877.00	23150	20240108	-53.95	10570	20241017	0.85	23150	-53.95	20240108	10570	0.85	20241017	23150	-53.95	20240108	10570	0.85	20241017	2.66	N	108860	500	134 억		949720	N	N	2742	N	00	N
82	20241017	150812	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10710	70	2	0.66	3781028310	353016	158.42	10680	10940	10570	13830	7450	10640	10710.64	3.53	0	-9920	11126	10882	10746	10502	10366	10815	10435	135	3190	500	7660	10	1	26914790	2883	-106.04	2.20	12	1.31	-101.00	4877.00	23150	20240108	-53.74	10570	20241017	1.32	23150	-53.74	20240108	10570	1.32	20241017	23150	-53.74	20240108	10570	1.32	20241017	2.66	N	108860	500	134 억		949720	N	N	3264	N	00	N
83	20241017	140814	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10720	80	2	0.75	3426749940	319882	143.55	10680	10940	10570	13830	7450	10640	10712.54	3.53	0	-9652	11126	10882	10746	10502	10366	10815	10435	135	3190	500	7660	10	1	26914790	2885	-106.14	2.20	12	1.19	-101.00	4877.00	23150	20240108	-53.69	10570	20241017	1.42	23150	-53.69	20240108	10570	1.42	20241017	23150	-53.69	20240108	10570	1.42	20241017	2.66	N	108860	500	134 억		949720	N	N	3264	N	00	N
84	20241017	130811	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10600	-40	5	-0.38	1168370410	109886	49.31	10680	10730	10570	13830	7450	10640	10632.57	3.53	0	812	11126	10882	10746	10502	10366	10815	10435	135	3190	500	7660	10	1	26914790	2853	-104.95	2.17	12	0.41	-101.00	4877.00	23150	20240108	-54.21	10570	20241017	0.28	23150	-54.21	20240108	10570	0.28	20241017	23150	-54.21	20240108	10570	0.28	20241017	2.66	N	108860	500	134 억		949720	N	N	3264	N	00	N
85	20241017	120815	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10640	0	3	0.00	1062558000	99915	44.84	10680	10730	10570	13830	7450	10640	10634.62	3.53	0	1515	11126	10882	10746	10502	10366	10815	10435	135	3190	500	7660	10	1	26914790	2864	-105.35	2.18	12	0.37	-101.00	4877.00	23150	20240108	-54.04	10570	20241017	0.66	23150	-54.04	20240108	10570	0.66	20241017	23150	-54.04	20240108	10570	0.66	20241017	2.66	N	108860	500	134 억		949720	N	N	3264	N	00	N
86	20241017	110815	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10650	10	2	0.09	930234760	87448	39.24	10680	10730	10570	13830	7450	10640	10637.58	3.53	0	-408	11126	10882	10746	10502	10366	10815	10435	135	3190	500	7660	10	1	26914790	2866	-105.45	2.18	12	0.32	-101.00	4877.00	23150	20240108	-54.00	10570	20241017	0.76	23150	-54.00	20240108	10570	0.76	20241017	23150	-54.00	20240108	10570	0.76	20241017	2.66	N	108860	500	134 억		949720	N	N	3264	N	00	N
87	20241017	100812	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10590	-50	5	-0.47	604625370	56784	25.48	10680	10730	10570	13830	7450	10640	10647.81	3.53	0	-968	11126	10882	10746	10502	10366	10815	10435	135	3190	500	7660	10	1	26914790	2850	-104.85	2.17	12	0.21	-101.00	4877.00	23150	20240108	-54.25	10570	20241017	0.19	23150	-54.25	20240108	10570	0.19	20241017	23150	-54.25	20240108	10570	0.19	20241017	2.66	N	108860	500	134 억		949720	N	N	3264	N	00	N
88	20241017	090806	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10710	70	2	0.66	127275970	11904	5.34	10680	10730	10640	13830	7450	10640	10691.87	3.53	0	1622	11126	10882	10746	10502	10366	10815	10435	135	3190	500	7660	10	1	26914790	2883	-106.04	2.20	12	0.04	-101.00	4877.00	23150	20240108	-53.74	10610	20241016	0.94	23150	-53.74	20240108	10610	0.94	20241016	23150	-53.74	20240108	10610	0.94	20241016	2.66	N	108860	500	134 억		949720	N	N	3264	N	00	N
89	20241016	160803	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10640	-360	5	-3.27	2330036530	217459	75.50	10990	10990	10610	14300	7700	11000	10714.86	3.75	0	-68832	11386	11192	10996	10802	10606	11290	10900	135	3300	500	7920	10	1	26914790	2864	-105.35	2.18	12	0.81	-101.00	4877.00	23150	20240108	-54.04	10610	20241016	0.28	23150	-54.04	20240108	10610	0.28	20241016	23150	-54.04	20240108	10610	0.28	20241016	2.65	N	108860	500	134 억		1010221	N	N	3264	N	00	N
90	20241016	150807	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10650	-350	5	-3.18	2032671750	189490	65.79	10990	10990	10640	14300	7700	11000	10727.06	3.75	0	-67757	11386	11192	10996	10802	10606	11290	10900	135	3300	500	7920	10	1	26914790	2866	-105.45	2.18	12	0.70	-101.00	4877.00	23150	20240108	-54.00	10620	20241014	0.28	23150	-54.00	20240108	10620	0.28	20241014	23150	-54.00	20240108	10620	0.28	20241014	2.65	N	108860	500	134 억		1010221	N	N	9952	N	00	N
91	20241016	140808	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10720	-280	5	-2.55	1479229400	137653	47.79	10990	10990	10700	14300	7700	11000	10746.07	3.75	0	-53945	11386	11192	10996	10802	10606	11290	10900	135	3300	500	7920	10	1	26914790	2885	-106.14	2.20	12	0.51	-101.00	4877.00	23150	20240108	-53.69	10620	20241014	0.94	23150	-53.69	20240108	10620	0.94	20241014	23150	-53.69	20240108	10620	0.94	20241014	2.65	N	108860	500	134 억		1010221	N	N	9952	N	00	N
92	20241016	130805	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10740	-260	5	-2.36	1247645530	116067	40.30	10990	10990	10700	14300	7700	11000	10749.35	3.75	0	-47366	11386	11192	10996	10802	10606	11290	10900	135	3300	500	7920	10	1	26914790	2891	-106.34	2.20	12	0.43	-101.00	4877.00	23150	20240108	-53.61	10620	20241014	1.13	23150	-53.61	20240108	10620	1.13	20241014	23150	-53.61	20240108	10620	1.13	20241014	2.65	N	108860	500	134 억		1010221	N	N	9952	N	00	N
93	20241016	120805	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10740	-260	5	-2.36	1068208680	99365	34.50	10990	10990	10700	14300	7700	11000	10750.34	3.75	0	-44094	11386	11192	10996	10802	10606	11290	10900	135	3300	500	7920	10	1	26914790	2891	-106.34	2.20	12	0.37	-101.00	4877.00	23150	20240108	-53.61	10620	20241014	1.13	23150	-53.61	20240108	10620	1.13	20241014	23150	-53.61	20240108	10620	1.13	20241014	2.65	N	108860	500	134 억		1010221	N	N	9952	N	00	N
94	20241016	110803	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10720	-280	5	-2.55	943463500	87746	30.46	10990	10990	10700	14300	7700	11000	10752.20	3.75	0	-39552	11386	11192	10996	10802	10606	11290	10900	135	3300	500	7920	10	1	26914790	2885	-106.14	2.20	12	0.33	-101.00	4877.00	23150	20240108	-53.69	10620	20241014	0.94	23150	-53.69	20240108	10620	0.94	20241014	23150	-53.69	20240108	10620	0.94	20241014	2.65	N	108860	500	134 억		1010221	N	N	9952	N	00	N
95	20241016	100804	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10730	-270	5	-2.45	695089390	64590	22.43	10990	10990	10700	14300	7700	11000	10761.55	3.75	0	-27345	11386	11192	10996	10802	10606	11290	10900	135	3300	500	7920	10	1	26914790	2888	-106.24	2.20	12	0.24	-101.00	4877.00	23150	20240108	-53.65	10620	20241014	1.04	23150	-53.65	20240108	10620	1.04	20241014	23150	-53.65	20240108	10620	1.04	20241014	2.65	N	108860	500	134 억		1010221	N	N	9952	N	00	N
96	20241016	090805	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10780	-220	5	-2.00	174477940	16104	5.59	10990	10990	10760	14300	7700	11000	10834.41	3.75	0	-1728	11386	11192	10996	10802	10606	11290	10900	135	3300	500	7920	10	1	26914790	2901	-106.73	2.21	12	0.06	-101.00	4877.00	23150	20240108	-53.43	10620	20241014	1.51	23150	-53.43	20240108	10620	1.51	20241014	23150	-53.43	20240108	10620	1.51	20241014	2.65	N	108860	500	134 억		1010221	N	N	9952	N	00	N
97	20241015	160800	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11000	130	2	1.20	3144220460	285277	126.65	10930	11190	10800	14130	7610	10870	11021.65	3.69	0	14937	11303	11086	10853	10636	10403	11095	10645	135	3260	500	7820	10	1	26914790	2961	-108.91	2.26	12	1.06	-101.00	4877.00	23150	20240108	-52.48	10620	20241014	3.58	23150	-52.48	20240108	10620	3.58	20241014	23150	-52.48	20240108	10620	3.58	20241014	2.58	N	108860	500	134 억		993962	N	N	9951	N	00	N
98	20241015	150808	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10960	90	2	0.83	3040256100	275810	122.45	10930	11190	10800	14130	7610	10870	11023.01	3.69	0	15778	11303	11086	10853	10636	10403	11095	10645	135	3260	500	7820	10	1	26914790	2950	-108.51	2.25	12	1.02	-101.00	4877.00	23150	20240108	-52.66	10620	20241014	3.20	23150	-52.66	20240108	10620	3.20	20241014	23150	-52.66	20240108	10620	3.20	20241014	2.58	N	108860	500	134 억		993962	N	N	8781	N	00	N
99	20241015	140805	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11000	130	2	1.20	2845675160	258036	114.56	10930	11190	10800	14130	7610	10870	11028.21	3.69	0	16396	11303	11086	10853	10636	10403	11095	10645	135	3260	500	7820	10	1	26914790	2961	-108.91	2.26	12	0.96	-101.00	4877.00	23150	20240108	-52.48	10620	20241014	3.58	23150	-52.48	20240108	10620	3.58	20241014	23150	-52.48	20240108	10620	3.58	20241014	2.58	N	108860	500	134 억		993962	N	N	8781	N	00	N
100	20241015	130803	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11040	170	2	1.56	2619721990	237543	105.46	10930	11190	10800	14130	7610	10870	11028.41	3.69	0	13680	11303	11086	10853	10636	10403	11095	10645	135	3260	500	7820	10	1	26914790	2971	-109.31	2.26	12	0.88	-101.00	4877.00	23150	20240108	-52.31	10620	20241014	3.95	23150	-52.31	20240108	10620	3.95	20241014	23150	-52.31	20240108	10620	3.95	20241014	2.58	N	108860	500	134 억		993962	N	N	8781	N	00	N
101	20241015	120804	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11040	170	2	1.56	2430756200	220385	97.84	10930	11190	10800	14130	7610	10870	11029.59	3.69	0	5136	11303	11086	10853	10636	10403	11095	10645	135	3260	500	7820	10	1	26914790	2971	-109.31	2.26	12	0.82	-101.00	4877.00	23150	20240108	-52.31	10620	20241014	3.95	23150	-52.31	20240108	10620	3.95	20241014	23150	-52.31	20240108	10620	3.95	20241014	2.58	N	108860	500	134 억		993962	N	N	8781	N	00	N
102	20241015	110813	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10950	80	2	0.74	2052154850	186044	82.60	10930	11190	10800	14130	7610	10870	11030.48	3.69	0	-384	11303	11086	10853	10636	10403	11095	10645	135	3260	500	7820	10	1	26914790	2947	-108.42	2.25	12	0.69	-101.00	4877.00	23150	20240108	-52.70	10620	20241014	3.11	23150	-52.70	20240108	10620	3.11	20241014	23150	-52.70	20240108	10620	3.11	20241014	2.58	N	108860	500	134 억		993962	N	N	8781	N	00	N
103	20241015	100806	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10930	60	2	0.55	1662567520	150223	66.69	10930	11190	10900	14130	7610	10870	11067.33	3.69	0	4633	11303	11086	10853	10636	10403	11095	10645	135	3260	500	7820	10	1	26914790	2942	-108.22	2.24	12	0.56	-101.00	4877.00	23150	20240108	-52.79	10620	20241014	2.92	23150	-52.79	20240108	10620	2.92	20241014	23150	-52.79	20240108	10620	2.92	20241014	2.58	N	108860	500	134 억		993962	N	N	8781	N	00	N
104	20241015	090803	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11100	230	2	2.12	332990370	30230	13.42	10930	11100	10930	14130	7610	10870	11015.23	3.69	0	18968	11303	11086	10853	10636	10403	11095	10645	135	3260	500	7820	10	1	26914790	2988	-109.90	2.28	12	0.11	-101.00	4877.00	23150	20240108	-52.05	10620	20241014	4.52	23150	-52.05	20240108	10620	4.52	20241014	23150	-52.05	20240108	10620	4.52	20241014	2.58	N	108860	500	134 억		993962	N	N	8781	N	00	N
105	20241014	160745	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10870	70	2	0.65	2417398870	223030	81.93	10870	11070	10620	14040	7560	10800	10838.63	3.61	0	6526	11326	11062	10926	10662	10526	10995	10595	135	3240	500	7770	10	1	26914790	2926	-107.62	2.23	12	0.83	-101.00	4877.00	23150	20240108	-53.05	10620	20241014	2.35	23150	-53.05	20240108	10620	2.35	20241014	23150	-53.05	20240108	10620	2.35	20241014	2.55	N	108860	500	134 억		971125	N	N	8781	N	00	N
106	20241014	150754	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10880	80	2	0.74	2238795970	206617	75.90	10870	11070	10620	14040	7560	10800	10835.49	3.61	0	6400	11326	11062	10926	10662	10526	10995	10595	135	3240	500	7770	10	1	26914790	2928	-107.72	2.23	12	0.77	-101.00	4877.00	23150	20240108	-53.00	10620	20241014	2.45	23150	-53.00	20240108	10620	2.45	20241014	23150	-53.00	20240108	10620	2.45	20241014	2.55	N	108860	500	134 억		971125	N	N	4414	N	00	N
107	20241014	140755	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10830	30	2	0.28	1751115490	161603	59.37	10870	11070	10620	14040	7560	10800	10835.91	3.61	0	-5238	11326	11062	10926	10662	10526	10995	10595	135	3240	500	7770	10	1	26914790	2915	-107.23	2.22	12	0.60	-101.00	4877.00	23150	20240108	-53.22	10620	20241014	1.98	23150	-53.22	20240108	10620	1.98	20241014	23150	-53.22	20240108	10620	1.98	20241014	2.55	N	108860	500	134 억		971125	N	N	4414	N	00	N
108	20241014	130753	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10720	-80	5	-0.74	1490189650	137373	50.47	10870	11070	10620	14040	7560	10800	10847.76	3.61	0	-10591	11326	11062	10926	10662	10526	10995	10595	135	3240	500	7770	10	1	26914790	2885	-106.14	2.20	12	0.51	-101.00	4877.00	23150	20240108	-53.69	10620	20241014	0.94	23150	-53.69	20240108	10620	0.94	20241014	23150	-53.69	20240108	10620	0.94	20241014	2.55	N	108860	500	134 억		971125	N	N	4414	N	00	N
109	20241014	120746	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10690	-110	5	-1.02	1404566260	129375	47.53	10870	11070	10620	14040	7560	10800	10856.55	3.61	0	-9154	11326	11062	10926	10662	10526	10995	10595	135	3240	500	7770	10	1	26914790	2877	-105.84	2.19	12	0.48	-101.00	4877.00	23150	20240108	-53.82	10620	20241014	0.66	23150	-53.82	20240108	10620	0.66	20241014	23150	-53.82	20240108	10620	0.66	20241014	2.55	N	108860	500	134 억		971125	N	N	4414	N	00	N
110	20241014	110746	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	10710	-90	5	-0.83	1202343690	110473	40.58	10870	11070	10620	14040	7560	10800	10883.60	3.61	0	-11377	11326	11062	10926	10662	10526	10995	10595	135	3240	500	7770	10	1	26914790	2883	-106.04	2.20	12	0.41	-101.00	4877.00	23150	20240108	-53.74	10620	20241014	0.85	23150	-53.74	20240108	10620	0.85	20241014	23150	-53.74	20240108	10620	0.85	20241014	2.55	N	108860	500	134 억		971125	N	N	4414	N	00	N
111	20241014	100746	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10900	100	2	0.93	777511810	70983	26.08	10870	11070	10840	14040	7560	10800	10953.50	3.61	0	-6606	11326	11062	10926	10662	10526	10995	10595	135	3240	500	7770	10	1	26914790	2934	-107.92	2.23	12	0.26	-101.00	4877.00	23150	20240108	-52.92	10660	20241004	2.25	23150	-52.92	20240108	10660	2.25	20241004	23150	-52.92	20240108	10660	2.25	20241004	2.55	N	108860	500	134 억		971125	N	N	4414	N	00	N
112	20241014	090750	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10880	80	2	0.74	165717420	15175	5.57	10870	11000	10850	14040	7560	10800	10920.45	3.61	0	749	11326	11062	10926	10662	10526	10995	10595	135	3240	500	7770	10	1	26914790	2928	-107.72	2.23	12	0.06	-101.00	4877.00	23150	20240108	-53.00	10660	20241004	2.06	23150	-53.00	20240108	10660	2.06	20241004	23150	-53.00	20240108	10660	2.06	20241004	2.55	N	108860	500	134 억		971125	N	N	4414	N	00	N
113	20241011	160734	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10800	-300	5	-2.70	2934548230	267826	144.83	11070	11190	10790	14430	7770	11100	10957.43	3.64	0	-56089	11520	11310	11170	10960	10820	11240	10890	135	3330	500	7990	10	1	26914790	2907	-106.93	2.21	12	1.00	-101.00	4877.00	23150	20240108	-53.35	10660	20241004	1.31	23150	-53.35	20240108	10660	1.31	20241004	23150	-53.35	20240108	10660	1.31	20241004	2.54	N	108860	500	134 억		979819	N	N	4414	N	00	N
114	20241011	150746	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10800	-300	5	-2.70	2519648710	229422	124.06	11070	11190	10800	14430	7770	11100	10982.59	3.64	0	-36718	11520	11310	11170	10960	10820	11240	10890	135	3330	500	7990	10	1	26914790	2907	-106.93	2.21	12	0.85	-101.00	4877.00	23150	20240108	-53.35	10660	20241004	1.31	23150	-53.35	20240108	10660	1.31	20241004	23150	-53.35	20240108	10660	1.31	20241004	2.54	N	108860	500	134 억		979819	N	N	5429	N	00	N
115	20241011	140747	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10900	-200	5	-1.80	1873512260	169901	91.88	11070	11190	10880	14430	7770	11100	11027.08	3.64	0	-8618	11520	11310	11170	10960	10820	11240	10890	135	3330	500	7990	10	1	26914790	2934	-107.92	2.23	12	0.63	-101.00	4877.00	23150	20240108	-52.92	10660	20241004	2.25	23150	-52.92	20240108	10660	2.25	20241004	23150	-52.92	20240108	10660	2.25	20241004	2.54	N	108860	500	134 억		979819	N	N	5429	N	00	N
116	20241011	130748	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10960	-140	5	-1.26	1440485300	130278	70.45	11070	11190	10930	14430	7770	11100	11057.01	3.64	0	-4396	11520	11310	11170	10960	10820	11240	10890	135	3330	500	7990	10	1	26914790	2950	-108.51	2.25	12	0.48	-101.00	4877.00	23150	20240108	-52.66	10660	20241004	2.81	23150	-52.66	20240108	10660	2.81	20241004	23150	-52.66	20240108	10660	2.81	20241004	2.54	N	108860	500	134 억		979819	N	N	5429	N	00	N
117	20241011	120743	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	10970	-130	5	-1.17	1310311560	118392	64.02	11070	11190	10930	14430	7770	11100	11067.57	3.64	0	-4074	11520	11310	11170	10960	10820	11240	10890	135	3330	500	7990	10	1	26914790	2953	-108.61	2.25	12	0.44	-101.00	4877.00	23150	20240108	-52.61	10660	20241004	2.91	23150	-52.61	20240108	10660	2.91	20241004	23150	-52.61	20240108	10660	2.91	20241004	2.54	N	108860	500	134 억		979819	N	N	5429	N	00	N
118	20241011	110743	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11050	-50	5	-0.45	954908590	86065	46.54	11070	11190	11030	14430	7770	11100	11095.20	3.64	0	-2028	11520	11310	11170	10960	10820	11240	10890	135	3330	500	7990	10	1	26914790	2974	-109.41	2.27	12	0.32	-101.00	4877.00	23150	20240108	-52.27	10660	20241004	3.66	23150	-52.27	20240108	10660	3.66	20241004	23150	-52.27	20240108	10660	3.66	20241004	2.54	N	108860	500	134 억		979819	N	N	5429	N	00	N
119	20241011	100751	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11050	-50	5	-0.45	684406410	61670	33.35	11070	11190	11030	14430	7770	11100	11097.88	3.64	0	3403	11520	11310	11170	10960	10820	11240	10890	135	3330	500	7990	10	1	26914790	2974	-109.41	2.27	12	0.23	-101.00	4877.00	23150	20240108	-52.27	10660	20241004	3.66	23150	-52.27	20240108	10660	3.66	20241004	23150	-52.27	20240108	10660	3.66	20241004	2.54	N	108860	500	134 억		979819	N	N	5429	N	00	N
120	20241011	090748	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11150	50	2	0.45	133163670	11962	6.47	11070	11190	11040	14430	7770	11100	11132.22	3.64	0	7007	11520	11310	11170	10960	10820	11240	10890	135	3330	500	7990	10	1	26914790	3001	-110.40	2.29	12	0.04	-101.00	4877.00	23150	20240108	-51.84	10660	20241004	4.60	23150	-51.84	20240108	10660	4.60	20241004	23150	-51.84	20240108	10660	4.60	20241004	2.54	N	108860	500	134 억		979819	N	N	5429	N	00	N
121	20241010	160802	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11100	-100	5	-0.89	2035981070	182550	75.86	11300	11380	11030	14560	7840	11200	11153.71	3.76	0	-37629	11440	11320	11170	11050	10900	11245	10975	135	3360	500	8060	10	1	26914790	2988	-109.90	2.28	12	0.68	-101.00	4877.00	23150	20240108	-52.05	10660	20241004	4.13	23150	-52.05	20240108	10660	4.13	20241004	23150	-52.05	20240108	10660	4.13	20241004	2.56	N	108860	500	134 억		1012201	N	N	5429	N	00	N
122	20241010	150816	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11040	-160	5	-1.43	1867767230	167355	69.55	11300	11380	11030	14560	7840	11200	11160.48	3.76	0	-35534	11440	11320	11170	11050	10900	11245	10975	135	3360	500	8060	10	1	26914790	2971	-109.31	2.26	12	0.62	-101.00	4877.00	23150	20240108	-52.31	10660	20241004	3.56	23150	-52.31	20240108	10660	3.56	20241004	23150	-52.31	20240108	10660	3.56	20241004	2.56	N	108860	500	134 억		1012201	N	N	5255	N	00	N
123	20241010	140809	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11100	-100	5	-0.89	1599303700	143105	59.47	11300	11380	11100	14560	7840	11200	11175.72	3.76	0	-27379	11440	11320	11170	11050	10900	11245	10975	135	3360	500	8060	10	1	26914790	2988	-109.90	2.28	12	0.53	-101.00	4877.00	23150	20240108	-52.05	10660	20241004	4.13	23150	-52.05	20240108	10660	4.13	20241004	23150	-52.05	20240108	10660	4.13	20241004	2.56	N	108860	500	134 억		1012201	N	N	5255	N	00	N
124	20241010	130807	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11110	-90	5	-0.80	1416194360	126623	52.62	11300	11380	11100	14560	7840	11200	11184.32	3.76	0	-24824	11440	11320	11170	11050	10900	11245	10975	135	3360	500	8060	10	1	26914790	2990	-110.00	2.28	12	0.47	-101.00	4877.00	23150	20240108	-52.01	10660	20241004	4.22	23150	-52.01	20240108	10660	4.22	20241004	23150	-52.01	20240108	10660	4.22	20241004	2.56	N	108860	500	134 억		1012201	N	N	5255	N	00	N
125	20241010	120808	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11130	-70	5	-0.62	1251160160	111773	46.45	11300	11380	11100	14560	7840	11200	11193.75	3.76	0	-20778	11440	11320	11170	11050	10900	11245	10975	135	3360	500	8060	10	1	26914790	2996	-110.20	2.28	12	0.42	-101.00	4877.00	23150	20240108	-51.92	10660	20241004	4.41	23150	-51.92	20240108	10660	4.41	20241004	23150	-51.92	20240108	10660	4.41	20241004	2.56	N	108860	500	134 억		1012201	N	N	5255	N	00	N
126	20241010	110807	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11110	-90	5	-0.80	1089863350	97269	40.42	11300	11380	11110	14560	7840	11200	11204.64	3.76	0	-16417	11440	11320	11170	11050	10900	11245	10975	135	3360	500	8060	10	1	26914790	2990	-110.00	2.28	12	0.36	-101.00	4877.00	23150	20240108	-52.01	10660	20241004	4.22	23150	-52.01	20240108	10660	4.22	20241004	23150	-52.01	20240108	10660	4.22	20241004	2.56	N	108860	500	134 억		1012201	N	N	5255	N	00	N
127	20241010	100806	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11150	-50	5	-0.45	874291660	77891	32.37	11300	11380	11120	14560	7840	11200	11224.59	3.76	0	-13949	11440	11320	11170	11050	10900	11245	10975	135	3360	500	8060	10	1	26914790	3001	-110.40	2.29	12	0.29	-101.00	4877.00	23150	20240108	-51.84	10660	20241004	4.60	23150	-51.84	20240108	10660	4.60	20241004	23150	-51.84	20240108	10660	4.60	20241004	2.56	N	108860	500	134 억		1012201	N	N	5255	N	00	N
128	20241010	090809	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11300	100	2	0.89	189341360	16722	6.95	11300	11380	11290	14560	7840	11200	11323.70	3.76	0	6487	11440	11320	11170	11050	10900	11245	10975	135	3360	500	8060	10	1	26914790	3041	-111.88	2.32	12	0.06	-101.00	4877.00	23150	20240108	-51.19	10660	20241004	6.00	23150	-51.19	20240108	10660	6.00	20241004	23150	-51.19	20240108	10660	6.00	20241004	2.56	N	108860	500	134 억		1012201	N	N	5255	N	00	N
129	20241008	160802	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11200	-120	5	-1.06	2684245220	240228	87.43	11290	11290	11020	14710	7930	11320	11173.44	3.90	0	-35325	11560	11440	11200	11080	10840	11500	11140	135	3390	500	8150	10	1	26914790	3014	-110.89	2.30	12	0.89	-101.00	4877.00	23150	20240108	-51.62	10660	20241004	5.07	23150	-51.62	20240108	10660	5.07	20241004	23150	-51.62	20240108	10660	5.07	20241004	2.61	N	108860	500	134 억		1050924	N	N	5255	N	00	N
130	20241008	150807	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11210	-110	5	-0.97	2560630870	229196	83.42	11290	11290	11020	14710	7930	11320	11172.04	3.90	0	-34374	11560	11440	11200	11080	10840	11500	11140	135	3390	500	8150	10	1	26914790	3017	-110.99	2.30	12	0.85	-101.00	4877.00	23150	20240108	-51.58	10660	20241004	5.16	23150	-51.58	20240108	10660	5.16	20241004	23150	-51.58	20240108	10660	5.16	20241004	2.61	N	108860	500	134 억		1050924	N	N	1349	N	00	N
131	20241008	140804	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11240	-80	5	-0.71	2371282020	212333	77.28	11290	11290	11020	14710	7930	11320	11167.54	3.90	0	-34135	11560	11440	11200	11080	10840	11500	11140	135	3390	500	8150	10	1	26914790	3025	-111.29	2.30	12	0.79	-101.00	4877.00	23150	20240108	-51.45	10660	20241004	5.44	23150	-51.45	20240108	10660	5.44	20241004	23150	-51.45	20240108	10660	5.44	20241004	2.61	N	108860	500	134 억		1050924	N	N	1349	N	00	N
132	20241008	130803	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11230	-90	5	-0.80	2010309160	180236	65.60	11290	11290	11020	14710	7930	11320	11153.48	3.90	0	-37645	11560	11440	11200	11080	10840	11500	11140	135	3390	500	8150	10	1	26914790	3023	-111.19	2.30	12	0.67	-101.00	4877.00	23150	20240108	-51.49	10660	20241004	5.35	23150	-51.49	20240108	10660	5.35	20241004	23150	-51.49	20240108	10660	5.35	20241004	2.61	N	108860	500	134 억		1050924	N	N	1349	N	00	N
133	20241008	120804	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11230	-90	5	-0.80	1808210680	162252	59.05	11290	11290	11020	14710	7930	11320	11144.13	3.90	0	-42476	11560	11440	11200	11080	10840	11500	11140	135	3390	500	8150	10	1	26914790	3023	-111.19	2.30	12	0.60	-101.00	4877.00	23150	20240108	-51.49	10660	20241004	5.35	23150	-51.49	20240108	10660	5.35	20241004	23150	-51.49	20240108	10660	5.35	20241004	2.61	N	108860	500	134 억		1050924	N	N	1349	N	00	N
134	20241008	110802	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11160	-160	5	-1.41	1407469510	126464	46.03	11290	11290	11020	14710	7930	11320	11128.96	3.90	0	-43695	11560	11440	11200	11080	10840	11500	11140	135	3390	500	8150	10	1	26914790	3004	-110.50	2.29	12	0.47	-101.00	4877.00	23150	20240108	-51.79	10660	20241004	4.69	23150	-51.79	20240108	10660	4.69	20241004	23150	-51.79	20240108	10660	4.69	20241004	2.61	N	108860	500	134 억		1050924	N	N	1349	N	00	N
135	20241008	100805	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11090	-230	5	-2.03	928500000	83210	30.28	11290	11290	11070	14710	7930	11320	11157.93	3.90	0	-38181	11560	11440	11200	11080	10840	11500	11140	135	3390	500	8150	10	1	26914790	2985	-109.80	2.27	12	0.31	-101.00	4877.00	23150	20240108	-52.10	10660	20241004	4.03	23150	-52.10	20240108	10660	4.03	20241004	23150	-52.10	20240108	10660	4.03	20241004	2.61	N	108860	500	134 억		1050924	N	N	1349	N	00	N
136	20241008	090804	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	11190	-130	5	-1.15	112090950	9972	3.63	11290	11290	11160	14710	7930	11320	11238.10	3.90	0	-2952	11560	11440	11200	11080	10840	11500	11140	135	3390	500	8150	10	1	26914790	3012	-110.79	2.29	12	0.04	-101.00	4877.00	23150	20240108	-51.66	10660	20241004	4.97	23150	-51.66	20240108	10660	4.97	20241004	23150	-51.66	20240108	10660	4.97	20241004	2.61	N	108860	500	134 억		1050924	N	N	1349	N	00	N
137	20241007	160810	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11320	360	2	3.28	3044856140	271619	87.88	11240	11320	10960	14240	7680	10960	11208.87	3.81	0	35160	11426	11192	10926	10692	10426	11310	10810	135	3280	500	7890	10	1	26914790	3047	-112.08	2.32	12	1.01	-101.00	4877.00	23150	20240108	-51.10	10660	20241004	6.19	23150	-51.10	20240108	10660	6.19	20241004	23150	-51.10	20240108	10660	6.19	20241004	2.61	N	108860	500	134 억		1025703	N	N	1349	N	00	N
138	20241007	150738	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11230	270	2	2.46	2746747400	245221	79.34	11240	11320	10960	14240	7680	10960	11201.11	3.81	0	24250	11426	11192	10926	10692	10426	11310	10810	135	3280	500	7890	10	1	26914790	3023	-111.19	2.30	12	0.91	-101.00	4877.00	23150	20240108	-51.49	10660	20241004	5.35	23150	-51.49	20240108	10660	5.35	20241004	23150	-51.49	20240108	10660	5.35	20241004	2.61	N	108860	500	134 억		1025703	N	N	836	N	00	N
139	20241007	140808	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11250	290	2	2.65	2475100450	221065	71.53	11240	11320	10960	14240	7680	10960	11196.26	3.81	0	25396	11426	11192	10926	10692	10426	11310	10810	135	3280	500	7890	10	1	26914790	3028	-111.39	2.31	12	0.82	-101.00	4877.00	23150	20240108	-51.40	10660	20241004	5.53	23150	-51.40	20240108	10660	5.53	20241004	23150	-51.40	20240108	10660	5.53	20241004	2.61	N	108860	500	134 억		1025703	N	N	836	N	00	N
140	20241007	130737	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11240	280	2	2.55	2123832840	189888	61.44	11240	11320	10960	14240	7680	10960	11184.66	3.81	0	13223	11426	11192	10926	10692	10426	11310	10810	135	3280	500	7890	10	1	26914790	3025	-111.29	2.30	12	0.71	-101.00	4877.00	23150	20240108	-51.45	10660	20241004	5.44	23150	-51.45	20240108	10660	5.44	20241004	23150	-51.45	20240108	10660	5.44	20241004	2.61	N	108860	500	134 억		1025703	N	N	836	N	00	N
141	20241007	120813	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11250	290	2	2.65	1919023580	171656	55.54	11240	11320	10960	14240	7680	10960	11179.47	3.81	0	13868	11426	11192	10926	10692	10426	11310	10810	135	3280	500	7890	10	1	26914790	3028	-111.39	2.31	12	0.64	-101.00	4877.00	23150	20240108	-51.40	10660	20241004	5.53	23150	-51.40	20240108	10660	5.53	20241004	23150	-51.40	20240108	10660	5.53	20241004	2.61	N	108860	500	134 억		1025703	N	N	836	N	00	N
142	20241007	110726	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11230	270	2	2.46	1718228710	153788	49.76	11240	11320	10960	14240	7680	10960	11172.71	3.81	0	13344	11426	11192	10926	10692	10426	11310	10810	135	3280	500	7890	10	1	26914790	3023	-111.19	2.30	12	0.57	-101.00	4877.00	23150	20240108	-51.49	10660	20241004	5.35	23150	-51.49	20240108	10660	5.35	20241004	23150	-51.49	20240108	10660	5.35	20241004	2.61	N	108860	500	134 억		1025703	N	N	836	N	00	N
143	20241007	100727	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11260	300	2	2.74	1013174050	91098	29.47	11240	11290	10960	14240	7680	10960	11121.80	3.81	0	267	11426	11192	10926	10692	10426	11310	10810	135	3280	500	7890	10	1	26914790	3031	-111.49	2.31	12	0.34	-101.00	4877.00	23150	20240108	-51.36	10660	20241004	5.63	23150	-51.36	20240108	10660	5.63	20241004	23150	-51.36	20240108	10660	5.63	20241004	2.61	N	108860	500	134 억		1025703	N	N	836	N	00	N
144	20241007	090801	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11000	40	2	0.36	364652890	32860	10.63	11240	11240	10960	14240	7680	10960	11097.17	3.81	0	-12172	11426	11192	10926	10692	10426	11310	10810	135	3280	500	7890	10	1	26914790	2961	-108.91	2.26	12	0.12	-101.00	4877.00	23150	20240108	-52.48	10660	20241004	3.19	23150	-52.48	20240108	10660	3.19	20241004	23150	-52.48	20240108	10660	3.19	20241004	2.61	N	108860	500	134 억		1025703	N	N	836	N	00	N
145	20241004	160705	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10960	140	2	1.29	3296665580	300788	71.76	10660	11160	10660	14060	7580	10820	10960.10	3.69	0	50000	11400	11110	10890	10600	10380	11000	10490	135	3240	500	7790	10	1	26914790	2950	-108.51	2.25	12	1.12	-101.00	4877.00	24900	20230921	-55.98	10660	20241004	2.81	23150	-52.66	20240108	10660	2.81	20241004	23150	-52.66	20240108	10660	2.81	20241004	2.58	N	108860	500	134 억		994163	N	N	836	N	00	N
146	20241004	150715	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10990	170	2	1.57	3115012480	284223	67.80	10660	11160	10660	14060	7580	10820	10959.75	3.69	0	49659	11400	11110	10890	10600	10380	11000	10490	135	3240	500	7790	10	1	26914790	2958	-108.81	2.25	12	1.06	-101.00	4877.00	24900	20230921	-55.86	10660	20241004	3.10	23150	-52.53	20240108	10660	3.10	20241004	23150	-52.53	20240108	10660	3.10	20241004	2.58	N	108860	500	134 억		994163	N	N	1474	N	00	N
147	20241004	140712	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	11000	180	2	1.66	2887609190	263491	62.86	10660	11160	10660	14060	7580	10820	10959.04	3.69	0	46570	11400	11110	10890	10600	10380	11000	10490	135	3240	500	7790	10	1	26914790	2961	-108.91	2.26	12	0.98	-101.00	4877.00	24900	20230921	-55.82	10660	20241004	3.19	23150	-52.48	20240108	10660	3.19	20241004	23150	-52.48	20240108	10660	3.19	20241004	2.58	N	108860	500	134 억		994163	N	N	1474	N	00	N
148	20241004	130712	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	11060	240	2	2.22	2494666140	227836	54.35	10660	11160	10660	14060	7580	10820	10949.39	3.69	0	44356	11400	11110	10890	10600	10380	11000	10490	135	3240	500	7790	10	1	26914790	2977	-109.50	2.27	12	0.85	-101.00	4877.00	24900	20230921	-55.58	10660	20241004	3.75	23150	-52.22	20240108	10660	3.75	20241004	23150	-52.22	20240108	10660	3.75	20241004	2.58	N	108860	500	134 억		994163	N	N	1474	N	00	N
149	20241004	120712	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	11070	250	2	2.31	2267955880	207353	49.47	10660	11160	10660	14060	7580	10820	10937.66	3.69	0	42444	11400	11110	10890	10600	10380	11000	10490	135	3240	500	7790	10	1	26914790	2979	-109.60	2.27	12	0.77	-101.00	4877.00	24900	20230921	-55.54	10660	20241004	3.85	23150	-52.18	20240108	10660	3.85	20241004	23150	-52.18	20240108	10660	3.85	20241004	2.58	N	108860	500	134 억		994163	N	N	1474	N	00	N
150	20241004	110707	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	11090	270	2	2.50	1983938040	181663	43.34	10660	11160	10660	14060	7580	10820	10920.98	3.69	0	30863	11400	11110	10890	10600	10380	11000	10490	135	3240	500	7790	10	1	26914790	2985	-109.80	2.27	12	0.67	-101.00	4877.00	24900	20230921	-55.46	10660	20241004	4.03	23150	-52.10	20240108	10660	4.03	20241004	23150	-52.10	20240108	10660	4.03	20241004	2.58	N	108860	500	134 억		994163	N	N	1474	N	00	N
151	20241004	100708	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	11020	200	2	1.85	1372644280	126644	30.21	10660	11070	10660	14060	7580	10820	10838.60	3.69	0	10463	11400	11110	10890	10600	10380	11000	10490	135	3240	500	7790	10	1	26914790	2966	-109.11	2.26	12	0.47	-101.00	4877.00	24900	20230921	-55.74	10660	20241004	3.38	23150	-52.40	20240108	10660	3.38	20241004	23150	-52.40	20240108	10660	3.38	20241004	2.58	N	108860	500	134 억		994163	N	N	1474	N	00	N
152	20241004	090708	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10870	50	2	0.46	339400450	31528	7.52	10660	10920	10660	14060	7580	10820	10765.05	3.69	0	9785	11400	11110	10890	10600	10380	11000	10490	135	3240	500	7790	10	1	26914790	2926	-107.62	2.23	12	0.12	-101.00	4877.00	24900	20230921	-56.35	10660	20241004	1.97	23150	-53.05	20240108	10660	1.97	20241004	23150	-53.05	20240108	10660	1.97	20241004	2.58	N	108860	500	134 억		994163	N	N	1474	N	00	N
153	20241002	160705	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10820	-480	5	-4.25	4496165750	413847	112.59	11160	11180	10670	14690	7910	11300	10864.61	3.65	0	17473	11986	11642	11426	11082	10866	11535	10975	135	3390	500	8130	10	1	26914790	2912	-107.13	2.22	12	1.54	-101.00	4877.00	24900	20230921	-56.55	10670	20241002	1.41	23150	-53.26	20240108	10670	1.41	20241002	23150	-53.26	20240108	10670	1.41	20241002	2.62	N	108860	500	134 억		982086	N	N	1474	N	00	N
154	20241002	150715	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10900	-400	5	-3.54	4025190540	370410	100.77	11160	11180	10670	14690	7910	11300	10866.77	3.65	0	11701	11986	11642	11426	11082	10866	11535	10975	135	3390	500	8130	10	1	26914790	2934	-107.92	2.23	12	1.38	-101.00	4877.00	24900	20230921	-56.22	10670	20241002	2.16	23150	-52.92	20240108	10670	2.16	20241002	23150	-52.92	20240108	10670	2.16	20241002	2.62	N	108860	500	134 억		982086	N	N	1461	N	00	N
155	20241002	140714	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10960	-340	5	-3.01	3629444490	334121	90.90	11160	11180	10670	14690	7910	11300	10862.57	3.65	0	6582	11986	11642	11426	11082	10866	11535	10975	135	3390	500	8130	10	1	26914790	2950	-108.51	2.25	12	1.24	-101.00	4877.00	24900	20230921	-55.98	10670	20241002	2.72	23150	-52.66	20240108	10670	2.72	20241002	23150	-52.66	20240108	10670	2.72	20241002	2.62	N	108860	500	134 억		982086	N	N	1461	N	00	N
156	20241002	130705	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	11050	-250	5	-2.21	3361450660	309687	84.25	11160	11180	10670	14690	7910	11300	10854.25	3.65	0	5921	11986	11642	11426	11082	10866	11535	10975	135	3390	500	8130	10	1	26914790	2974	-109.41	2.27	12	1.15	-101.00	4877.00	24900	20230921	-55.62	10670	20241002	3.56	23150	-52.27	20240108	10670	3.56	20241002	23150	-52.27	20240108	10670	3.56	20241002	2.62	N	108860	500	134 억		982086	N	N	1461	N	00	N
157	20241002	120704	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10920	-380	5	-3.36	2852825660	263610	71.72	11160	11180	10670	14690	7910	11300	10822.02	3.65	0	1989	11986	11642	11426	11082	10866	11535	10975	135	3390	500	8130	10	1	26914790	2939	-108.12	2.24	12	0.98	-101.00	4877.00	24900	20230921	-56.14	10670	20241002	2.34	23150	-52.83	20240108	10670	2.34	20241002	23150	-52.83	20240108	10670	2.34	20241002	2.62	N	108860	500	134 억		982086	N	N	1461	N	00	N
158	20241002	110656	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	11000	-300	5	-2.65	2636460800	243792	66.33	11160	11180	10670	14690	7910	11300	10814.25	3.65	0	963	11986	11642	11426	11082	10866	11535	10975	135	3390	500	8130	10	1	26914790	2961	-108.91	2.26	12	0.91	-101.00	4877.00	24900	20230921	-55.82	10670	20241002	3.09	23150	-52.48	20240108	10670	3.09	20241002	23150	-52.48	20240108	10670	3.09	20241002	2.62	N	108860	500	134 억		982086	N	N	1461	N	00	N
159	20241002	100655	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10840	-460	5	-4.07	2092722830	193800	52.73	11160	11180	10670	14690	7910	11300	10798.18	3.65	0	695	11986	11642	11426	11082	10866	11535	10975	135	3390	500	8130	10	1	26914790	2918	-107.33	2.22	12	0.72	-101.00	4877.00	24900	20230921	-56.47	10670	20241002	1.59	23150	-53.17	20240108	10670	1.59	20241002	23150	-53.17	20240108	10670	1.59	20241002	2.62	N	108860	500	134 억		982086	N	N	1461	N	00	N
160	20241002	090654	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	10800	-500	5	-4.42	631106380	57879	15.75	11160	11180	10730	14690	7910	11300	10903.42	3.65	0	-597	11986	11642	11426	11082	10866	11535	10975	135	3390	500	8130	10	1	26914790	2907	-106.93	2.21	12	0.22	-101.00	4877.00	24900	20230921	-56.63	10730	20241002	0.65	23150	-53.35	20240108	10730	0.65	20241002	23150	-53.35	20240108	10730	0.65	20241002	2.62	N	108860	500	134 억		982086	N	N	1461	N	00	N