KissMeData/293490/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241129	161216	57	100.00	KSQ150		출판.매체	N	N	N	N	N	18150	170	2	0.95	3387049890	188391	99.76	17980	18200	17630	23350	12590	17980	17977.97	11.95	6632	18386	18182	17836	17632	17286	18285	17735	83	5370	100	13660	10	1	82673026	15005	-6.54	1.03	12	0.23	-2774.00	17565.00	27700	20240112	-34.48	15000	20241115	21.00	27700	-34.48	20240112	15000	21.00	20241115	27700	-34.48	20240112	15000	21.00	20241115	1.06	N	293490	100	82 억	9879908	N	N	1964	N	N
3	20241129	151232	57	100.00	KSQ150		출판.매체	N	N	N	N	N	18160	180	2	1.00	3151127500	175393	92.88	17980	18200	17630	23350	12590	17980	17966.10	11.95	4812	18386	18182	17836	17632	17286	18285	17735	83	5370	100	13660	10	1	82673026	15013	-6.55	1.03	12	0.21	-2774.00	17565.00	27700	20240112	-34.44	15000	20241115	21.07	27700	-34.44	20240112	15000	21.07	20241115	27700	-34.44	20240112	15000	21.07	20241115	1.06	N	293490	100	82 억	9879908	N	N	1918	N	N
4	20241129	141234	57	100.00	KSQ150		출판.매체	N	N	N	N	N	18130	150	2	0.83	2385341400	133115	70.49	17980	18140	17630	23350	12590	17980	17919.40	11.95	-389	18386	18182	17836	17632	17286	18285	17735	83	5370	100	13660	10	1	82673026	14989	-6.54	1.03	12	0.16	-2774.00	17565.00	27700	20240112	-34.55	15000	20241115	20.87	27700	-34.55	20240112	15000	20.87	20241115	27700	-34.55	20240112	15000	20.87	20241115	1.06	N	293490	100	82 억	9879908	N	N	1918	N	N
5	20241129	131229	57	100.00	KSQ150		출판.매체	N	N	N	N	N	18010	30	2	0.17	1993270490	111423	59.00	17980	18140	17630	23350	12590	17980	17889.22	11.95	369	18386	18182	17836	17632	17286	18285	17735	83	5370	100	13660	10	1	82673026	14889	-6.49	1.03	12	0.13	-2774.00	17565.00	27700	20240112	-34.98	15000	20241115	20.07	27700	-34.98	20240112	15000	20.07	20241115	27700	-34.98	20240112	15000	20.07	20241115	1.06	N	293490	100	82 억	9879908	N	N	1918	N	N
6	20241129	121232	57	100.00	KSQ150		출판.매체	N	N	N	N	N	18050	70	2	0.39	1728686470	96759	51.24	17980	18140	17630	23350	12590	17980	17865.90	11.95	389	18386	18182	17836	17632	17286	18285	17735	83	5370	100	13660	10	1	82673026	14922	-6.51	1.03	12	0.12	-2774.00	17565.00	27700	20240112	-34.84	15000	20241115	20.33	27700	-34.84	20240112	15000	20.33	20241115	27700	-34.84	20240112	15000	20.33	20241115	1.06	N	293490	100	82 억	9879908	N	N	1918	N	N
7	20241129	111234	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17880	-100	5	-0.56	1339078650	75130	39.78	17980	18030	17630	23350	12590	17980	17823.49	11.95	-1762	18386	18182	17836	17632	17286	18285	17735	83	5370	100	13660	10	1	82673026	14782	-6.45	1.02	12	0.09	-2774.00	17565.00	27700	20240112	-35.45	15000	20241115	19.20	27700	-35.45	20240112	15000	19.20	20241115	27700	-35.45	20240112	15000	19.20	20241115	1.06	N	293490	100	82 억	9879908	N	N	1918	N	N
8	20241129	101226	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17870	-110	5	-0.61	960432630	54018	28.60	17980	18000	17630	23350	12590	17980	17779.86	11.95	-1719	18386	18182	17836	17632	17286	18285	17735	83	5370	100	13660	10	1	82673026	14774	-6.44	1.02	12	0.07	-2774.00	17565.00	27700	20240112	-35.49	15000	20241115	19.13	27700	-35.49	20240112	15000	19.13	20241115	27700	-35.49	20240112	15000	19.13	20241115	1.06	N	293490	100	82 억	9879908	N	N	1918	N	N
9	20241129	091230	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17660	-320	5	-1.78	367416770	20671	10.95	17980	18000	17650	23350	12590	17980	17774.50	11.95	-8246	18386	18182	17836	17632	17286	18285	17735	83	5370	100	13660	10	1	82673026	14600	-6.37	1.01	12	0.03	-2774.00	17565.00	27700	20240112	-36.25	15000	20241115	17.73	27700	-36.25	20240112	15000	17.73	20241115	27700	-36.25	20240112	15000	17.73	20241115	1.06	N	293490	100	82 억	9879908	N	N	1918	N	N
10	20241128	161213	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17980	410	2	2.33	3353571310	187895	67.83	17720	18040	17490	22800	12300	17570	17847.60	11.90	44836	18083	17826	17463	17206	16843	17955	17335	83	5230	100	13350	10	1	82673026	14865	-6.48	1.02	12	0.23	-2774.00	17565.00	27700	20240112	-35.09	15000	20241115	19.87	27700	-35.09	20240112	15000	19.87	20241115	27700	-35.09	20240112	15000	19.87	20241115	1.08	N	293490	100	82 억	9834093	N	N	1918	N	N
11	20241128	151237	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17970	400	2	2.28	3204198850	179586	64.83	17720	18040	17490	22800	12300	17570	17842.14	11.90	43277	18083	17826	17463	17206	16843	17955	17335	83	5230	100	13350	10	1	82673026	14856	-6.48	1.02	12	0.22	-2774.00	17565.00	27700	20240112	-35.13	15000	20241115	19.80	27700	-35.13	20240112	15000	19.80	20241115	27700	-35.13	20240112	15000	19.80	20241115	1.08	N	293490	100	82 억	9834093	N	N	409	N	N
12	20241128	141233	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17910	340	2	1.94	2113202800	118856	42.90	17720	17930	17490	22800	12300	17570	17779.52	11.90	28459	18083	17826	17463	17206	16843	17955	17335	83	5230	100	13350	10	1	82673026	14807	-6.46	1.02	12	0.14	-2774.00	17565.00	27700	20240112	-35.34	15000	20241115	19.40	27700	-35.34	20240112	15000	19.40	20241115	27700	-35.34	20240112	15000	19.40	20241115	1.08	N	293490	100	82 억	9834093	N	N	409	N	N
13	20241128	131232	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17850	280	2	1.59	1657664900	93392	33.71	17720	17890	17490	22800	12300	17570	17749.54	11.90	22150	18083	17826	17463	17206	16843	17955	17335	83	5230	100	13350	10	1	82673026	14757	-6.43	1.02	12	0.11	-2774.00	17565.00	27700	20240112	-35.56	15000	20241115	19.00	27700	-35.56	20240112	15000	19.00	20241115	27700	-35.56	20240112	15000	19.00	20241115	1.08	N	293490	100	82 억	9834093	N	N	409	N	N
14	20241128	121231	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17760	190	2	1.08	1300130250	73333	26.47	17720	17890	17490	22800	12300	17570	17729.13	11.90	16900	18083	17826	17463	17206	16843	17955	17335	83	5230	100	13350	10	1	82673026	14683	-6.40	1.01	12	0.09	-2774.00	17565.00	27700	20240112	-35.88	15000	20241115	18.40	27700	-35.88	20240112	15000	18.40	20241115	27700	-35.88	20240112	15000	18.40	20241115	1.08	N	293490	100	82 억	9834093	N	N	409	N	N
15	20241128	111235	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17800	230	2	1.31	1142653970	64458	23.27	17720	17890	17490	22800	12300	17570	17727.11	11.90	14706	18083	17826	17463	17206	16843	17955	17335	83	5230	100	13350	10	1	82673026	14716	-6.42	1.01	12	0.08	-2774.00	17565.00	27700	20240112	-35.74	15000	20241115	18.67	27700	-35.74	20240112	15000	18.67	20241115	27700	-35.74	20240112	15000	18.67	20241115	1.08	N	293490	100	82 억	9834093	N	N	409	N	N
16	20241128	101233	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17710	140	2	0.80	910974300	51395	18.55	17720	17890	17490	22800	12300	17570	17724.96	11.90	15001	18083	17826	17463	17206	16843	17955	17335	83	5230	100	13350	10	1	82673026	14641	-6.38	1.01	12	0.06	-2774.00	17565.00	27700	20240112	-36.06	15000	20241115	18.07	27700	-36.06	20240112	15000	18.07	20241115	27700	-36.06	20240112	15000	18.07	20241115	1.08	N	293490	100	82 억	9834093	N	N	409	N	N
17	20241128	091231	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17610	40	2	0.23	178722800	10148	3.66	17720	17720	17490	22800	12300	17570	17611.63	11.90	-1844	18083	17826	17463	17206	16843	17955	17335	83	5230	100	13350	10	1	82673026	14559	-6.35	1.00	12	0.01	-2774.00	17565.00	27700	20240112	-36.43	15000	20241115	17.40	27700	-36.43	20240112	15000	17.40	20241115	27700	-36.43	20240112	15000	17.40	20241115	1.08	N	293490	100	82 억	9834093	N	N	409	N	N
18	20241127	161159	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17570	390	2	2.27	4844028220	276233	202.84	17180	17720	17100	22300	12030	17180	17535.95	11.79	88882	17426	17302	17056	16932	16686	17365	16995	83	5120	100	13050	10	1	82673026	14526	-6.33	1.00	12	0.33	-2774.00	17565.00	27700	20240112	-36.57	15000	20241115	17.13	27700	-36.57	20240112	15000	17.13	20241115	27700	-36.57	20240112	15000	17.13	20241115	1.10	N	293490	100	82 억	9750192	N	N	409	N	N
19	20241127	151224	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17530	350	2	2.04	4673831680	266539	195.73	17180	17720	17100	22300	12030	17180	17535.26	11.79	87260	17426	17302	17056	16932	16686	17365	16995	83	5120	100	13050	10	1	82673026	14493	-6.32	1.00	12	0.32	-2774.00	17565.00	27700	20240112	-36.71	15000	20241115	16.87	27700	-36.71	20240112	15000	16.87	20241115	27700	-36.71	20240112	15000	16.87	20241115	1.10	N	293490	100	82 억	9750192	N	N	1379	N	N
20	20241127	141219	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17610	430	2	2.50	4349015730	248027	182.13	17180	17720	17100	22300	12030	17180	17534.44	11.79	84265	17426	17302	17056	16932	16686	17365	16995	83	5120	100	13050	10	1	82673026	14559	-6.35	1.00	12	0.30	-2774.00	17565.00	27700	20240112	-36.43	15000	20241115	17.40	27700	-36.43	20240112	15000	17.40	20241115	27700	-36.43	20240112	15000	17.40	20241115	1.10	N	293490	100	82 억	9750192	N	N	1379	N	N
21	20241127	131213	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17620	440	2	2.56	3379799450	193152	141.84	17180	17640	17100	22300	12030	17180	17498.13	11.79	66096	17426	17302	17056	16932	16686	17365	16995	83	5120	100	13050	10	1	82673026	14567	-6.35	1.00	12	0.23	-2774.00	17565.00	27700	20240112	-36.39	15000	20241115	17.47	27700	-36.39	20240112	15000	17.47	20241115	27700	-36.39	20240112	15000	17.47	20241115	1.10	N	293490	100	82 억	9750192	N	N	1379	N	N
22	20241127	121227	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17600	420	2	2.44	2859240510	163594	120.13	17180	17640	17100	22300	12030	17180	17477.66	11.79	56901	17426	17302	17056	16932	16686	17365	16995	83	5120	100	13050	10	1	82673026	14550	-6.34	1.00	12	0.20	-2774.00	17565.00	27700	20240112	-36.46	15000	20241115	17.33	27700	-36.46	20240112	15000	17.33	20241115	27700	-36.46	20240112	15000	17.33	20241115	1.10	N	293490	100	82 억	9750192	N	N	1379	N	N
23	20241127	111222	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17550	370	2	2.15	2571872090	147231	108.11	17180	17640	17100	22300	12030	17180	17468.28	11.79	53451	17426	17302	17056	16932	16686	17365	16995	83	5120	100	13050	10	1	82673026	14509	-6.33	1.00	12	0.18	-2774.00	17565.00	27700	20240112	-36.64	15000	20241115	17.00	27700	-36.64	20240112	15000	17.00	20241115	27700	-36.64	20240112	15000	17.00	20241115	1.10	N	293490	100	82 억	9750192	N	N	1379	N	N
24	20241127	101222	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17540	360	2	2.10	1415750680	81382	59.76	17180	17610	17100	22300	12030	17180	17396.36	11.79	29826	17426	17302	17056	16932	16686	17365	16995	83	5120	100	13050	10	1	82673026	14501	-6.32	1.00	12	0.10	-2774.00	17565.00	27700	20240112	-36.68	15000	20241115	16.93	27700	-36.68	20240112	15000	16.93	20241115	27700	-36.68	20240112	15000	16.93	20241115	1.10	N	293490	100	82 억	9750192	N	N	1379	N	N
25	20241127	091221	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17100	-80	5	-0.47	132651520	7707	5.66	17180	17350	17100	22300	12030	17180	17211.82	11.79	-791	17426	17302	17056	16932	16686	17365	16995	83	5120	100	13050	10	1	82673026	14137	-6.16	0.97	12	0.01	-2774.00	17565.00	27700	20240112	-38.27	15000	20241115	14.00	27700	-38.27	20240112	15000	14.00	20241115	27700	-38.27	20240112	15000	14.00	20241115	1.10	N	293490	100	82 억	9750192	N	N	1379	N	N
26	20241126	161201	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17180	150	2	0.88	2299930700	134821	57.06	16990	17180	16810	22100	11930	17030	17058.85	11.73	45028	17490	17260	16860	16630	16230	17375	16745	83	5070	100	12940	10	1	82673026	14203	-6.19	0.98	12	0.16	-2774.00	17565.00	27700	20240112	-37.98	15000	20241115	14.53	27700	-37.98	20240112	15000	14.53	20241115	27700	-37.98	20240112	15000	14.53	20241115	1.13	N	293490	100	82 억	9697952	N	N	1379	N	N
27	20241126	151214	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17150	120	2	0.70	2148845800	126022	53.34	16990	17180	16810	22100	11930	17030	17051.35	11.73	42865	17490	17260	16860	16630	16230	17375	16745	83	5070	100	12940	10	1	82673026	14178	-6.18	0.98	12	0.15	-2774.00	17565.00	27700	20240112	-38.09	15000	20241115	14.33	27700	-38.09	20240112	15000	14.33	20241115	27700	-38.09	20240112	15000	14.33	20241115	1.13	N	293490	100	82 억	9697952	N	N	547	N	N
28	20241126	141215	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17080	50	2	0.29	1699378080	99795	42.24	16990	17150	16810	22100	11930	17030	17028.69	11.73	29494	17490	17260	16860	16630	16230	17375	16745	83	5070	100	12940	10	1	82673026	14121	-6.16	0.97	12	0.12	-2774.00	17565.00	27700	20240112	-38.34	15000	20241115	13.87	27700	-38.34	20240112	15000	13.87	20241115	27700	-38.34	20240112	15000	13.87	20241115	1.13	N	293490	100	82 억	9697952	N	N	547	N	N
29	20241126	131210	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17120	90	2	0.53	1336269900	78550	33.25	16990	17150	16810	22100	11930	17030	17011.71	11.73	21611	17490	17260	16860	16630	16230	17375	16745	83	5070	100	12940	10	1	82673026	14154	-6.17	0.97	12	0.10	-2774.00	17565.00	27700	20240112	-38.19	15000	20241115	14.13	27700	-38.19	20240112	15000	14.13	20241115	27700	-38.19	20240112	15000	14.13	20241115	1.13	N	293490	100	82 억	9697952	N	N	547	N	N
30	20241126	121218	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17070	40	2	0.23	1155713600	67973	28.77	16990	17150	16810	22100	11930	17030	17002.54	11.73	19519	17490	17260	16860	16630	16230	17375	16745	83	5070	100	12940	10	1	82673026	14112	-6.15	0.97	12	0.08	-2774.00	17565.00	27700	20240112	-38.38	15000	20241115	13.80	27700	-38.38	20240112	15000	13.80	20241115	27700	-38.38	20240112	15000	13.80	20241115	1.13	N	293490	100	82 억	9697952	N	N	547	N	N
31	20241126	111221	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17110	80	2	0.47	903208210	53205	22.52	16990	17120	16810	22100	11930	17030	16976.00	11.73	13006	17490	17260	16860	16630	16230	17375	16745	83	5070	100	12940	10	1	82673026	14145	-6.17	0.97	12	0.06	-2774.00	17565.00	27700	20240112	-38.23	15000	20241115	14.07	27700	-38.23	20240112	15000	14.07	20241115	27700	-38.23	20240112	15000	14.07	20241115	1.13	N	293490	100	82 억	9697952	N	N	547	N	N
32	20241126	101231	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16910	-120	5	-0.70	577808910	34136	14.45	16990	17050	16810	22100	11930	17030	16926.67	11.73	1038	17490	17260	16860	16630	16230	17375	16745	83	5070	100	12940	10	1	82673026	13980	-6.10	0.96	12	0.04	-2774.00	17565.00	27700	20240112	-38.95	15000	20241115	12.73	27700	-38.95	20240112	15000	12.73	20241115	27700	-38.95	20240112	15000	12.73	20241115	1.13	N	293490	100	82 억	9697952	N	N	547	N	N
33	20241126	091219	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16870	-160	5	-0.94	207592890	12298	5.21	16990	17000	16810	22100	11930	17030	16880.22	11.73	1404	17490	17260	16860	16630	16230	17375	16745	83	5070	100	12940	10	1	82673026	13947	-6.08	0.96	12	0.01	-2774.00	17565.00	27700	20240112	-39.10	15000	20241115	12.47	27700	-39.10	20240112	15000	12.47	20241115	27700	-39.10	20240112	15000	12.47	20241115	1.13	N	293490	100	82 억	9697952	N	N	547	N	N
34	20241125	161147	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17030	580	2	3.53	3978111800	235861	145.14	16490	17090	16460	21350	11520	16450	16866.23	11.66	73775	16890	16670	16350	16130	15810	16780	16240	83	4900	100	12500	10	1	82673026	14079	-6.14	0.97	12	0.29	-2774.00	17565.00	27700	20240112	-38.52	15000	20241115	13.53	27700	-38.52	20240112	15000	13.53	20241115	27700	-38.52	20240112	15000	13.53	20241115	1.14	N	293490	100	82 억	9642421	N	N	547	N	N
35	20241125	151211	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17060	610	2	3.71	3326414690	197599	121.59	16490	17090	16460	21350	11520	16450	16834.17	11.66	69224	16890	16670	16350	16130	15810	16780	16240	83	4900	100	12500	10	1	82673026	14104	-6.15	0.97	12	0.24	-2774.00	17565.00	27700	20240112	-38.41	15000	20241115	13.73	27700	-38.41	20240112	15000	13.73	20241115	27700	-38.41	20240112	15000	13.73	20241115	1.14	N	293490	100	82 억	9642421	N	N	176	N	N
36	20241125	141208	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16910	460	2	2.80	2741347850	163225	100.44	16490	17090	16460	21350	11520	16450	16794.90	11.66	48647	16890	16670	16350	16130	15810	16780	16240	83	4900	100	12500	10	1	82673026	13980	-6.10	0.96	12	0.20	-2774.00	17565.00	27700	20240112	-38.95	15000	20241115	12.73	27700	-38.95	20240112	15000	12.73	20241115	27700	-38.95	20240112	15000	12.73	20241115	1.14	N	293490	100	82 억	9642421	N	N	176	N	N
37	20241125	131159	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16980	530	2	3.22	2586890650	154107	94.83	16490	17090	16460	21350	11520	16450	16786.33	11.66	45066	16890	16670	16350	16130	15810	16780	16240	83	4900	100	12500	10	1	82673026	14038	-6.12	0.97	12	0.19	-2774.00	17565.00	27700	20240112	-38.70	15000	20241115	13.20	27700	-38.70	20240112	15000	13.20	20241115	27700	-38.70	20240112	15000	13.20	20241115	1.14	N	293490	100	82 억	9642421	N	N	176	N	N
38	20241125	121213	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16890	440	2	2.67	1810327660	108401	66.71	16490	16910	16460	21350	11520	16450	16700.29	11.66	19302	16890	16670	16350	16130	15810	16780	16240	83	4900	100	12500	10	1	82673026	13963	-6.09	0.96	12	0.13	-2774.00	17565.00	27700	20240112	-39.03	15000	20241115	12.60	27700	-39.03	20240112	15000	12.60	20241115	27700	-39.03	20240112	15000	12.60	20241115	1.14	N	293490	100	82 억	9642421	N	N	176	N	N
39	20241125	111207	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16790	340	2	2.07	1426156770	85598	52.67	16490	16800	16460	21350	11520	16450	16661.10	11.66	12326	16890	16670	16350	16130	15810	16780	16240	83	4900	100	12500	10	1	82673026	13881	-6.05	0.96	12	0.10	-2774.00	17565.00	27700	20240112	-39.39	15000	20241115	11.93	27700	-39.39	20240112	15000	11.93	20241115	27700	-39.39	20240112	15000	11.93	20241115	1.14	N	293490	100	82 억	9642421	N	N	176	N	N
40	20241125	101151	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16720	270	2	1.64	996960270	59933	36.88	16490	16750	16460	21350	11520	16450	16634.58	11.66	3350	16890	16670	16350	16130	15810	16780	16240	83	4900	100	12500	10	1	82673026	13823	-6.03	0.95	12	0.07	-2774.00	17565.00	27700	20240112	-39.64	15000	20241115	11.47	27700	-39.64	20240112	15000	11.47	20241115	27700	-39.64	20240112	15000	11.47	20241115	1.14	N	293490	100	82 억	9642421	N	N	176	N	N
41	20241125	091153	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16560	110	2	0.67	314114940	18940	11.65	16490	16690	16490	21350	11520	16450	16584.74	11.66	-2138	16890	16670	16350	16130	15810	16780	16240	83	4900	100	12500	10	1	82673026	13691	-5.97	0.94	12	0.02	-2774.00	17565.00	27700	20240112	-40.22	15000	20241115	10.40	27700	-40.22	20240112	15000	10.40	20241115	27700	-40.22	20240112	15000	10.40	20241115	1.14	N	293490	100	82 억	9642421	N	N	176	N	N
42	20241122	161048	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16450	420	2	2.62	2647980440	161869	154.04	16070	16570	16030	20800	11230	16030	16358.75	11.63	42091	16423	16226	16063	15866	15703	16145	15785	83	4770	100	12180	10	1	82673026	13600	-5.93	0.94	12	0.20	-2774.00	17565.00	27700	20240112	-40.61	15000	20241115	9.67	27700	-40.61	20240112	15000	9.67	20241115	27700	-40.61	20240112	15000	9.67	20241115	1.14	N	293490	100	82 억	9615149	N	N	176	N	N
43	20241122	151102	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16410	380	2	2.37	2496621990	152655	145.27	16070	16570	16030	20800	11230	16030	16354.67	11.63	40290	16423	16226	16063	15866	15703	16145	15785	83	4770	100	12180	10	1	82673026	13567	-5.92	0.93	12	0.18	-2774.00	17565.00	27700	20240112	-40.76	15000	20241115	9.40	27700	-40.76	20240112	15000	9.40	20241115	27700	-40.76	20240112	15000	9.40	20241115	1.14	N	293490	100	82 억	9615149	N	N	289	N	N
44	20241122	141104	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16520	490	2	3.06	2201450810	134707	128.19	16070	16570	16030	20800	11230	16030	16342.51	11.63	39238	16423	16226	16063	15866	15703	16145	15785	83	4770	100	12180	10	1	82673026	13658	-5.96	0.94	12	0.16	-2774.00	17565.00	27700	20240112	-40.36	15000	20241115	10.13	27700	-40.36	20240112	15000	10.13	20241115	27700	-40.36	20240112	15000	10.13	20241115	1.14	N	293490	100	82 억	9615149	N	N	289	N	N
45	20241122	131058	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16470	440	2	2.74	1769696390	108551	103.30	16070	16570	16030	20800	11230	16030	16302.90	11.63	34039	16423	16226	16063	15866	15703	16145	15785	83	4770	100	12180	10	1	82673026	13616	-5.94	0.94	12	0.13	-2774.00	17565.00	27700	20240112	-40.54	15000	20241115	9.80	27700	-40.54	20240112	15000	9.80	20241115	27700	-40.54	20240112	15000	9.80	20241115	1.14	N	293490	100	82 억	9615149	N	N	289	N	N
46	20241122	121108	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16380	350	2	2.18	1350565160	83091	79.07	16070	16460	16030	20800	11230	16030	16254.05	11.63	26439	16423	16226	16063	15866	15703	16145	15785	83	4770	100	12180	10	1	82673026	13542	-5.90	0.93	12	0.10	-2774.00	17565.00	27700	20240112	-40.87	15000	20241115	9.20	27700	-40.87	20240112	15000	9.20	20241115	27700	-40.87	20240112	15000	9.20	20241115	1.14	N	293490	100	82 억	9615149	N	N	289	N	N
47	20241122	111056	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16200	170	2	1.06	708843800	43811	41.69	16070	16260	16030	20800	11230	16030	16179.59	11.63	7622	16423	16226	16063	15866	15703	16145	15785	83	4770	100	12180	10	1	82673026	13393	-5.84	0.92	12	0.05	-2774.00	17565.00	27700	20240112	-41.52	15000	20241115	8.00	27700	-41.52	20240112	15000	8.00	20241115	27700	-41.52	20240112	15000	8.00	20241115	1.14	N	293490	100	82 억	9615149	N	N	289	N	N
48	20241122	101114	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16130	100	2	0.62	380828770	23574	22.43	16070	16210	16030	20800	11230	16030	16154.61	11.63	881	16423	16226	16063	15866	15703	16145	15785	83	4770	100	12180	10	1	82673026	13335	-5.81	0.92	12	0.03	-2774.00	17565.00	27700	20240112	-41.77	15000	20241115	7.53	27700	-41.77	20240112	15000	7.53	20241115	27700	-41.77	20240112	15000	7.53	20241115	1.14	N	293490	100	82 억	9615149	N	N	289	N	N
49	20241122	091105	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16090	60	2	0.37	79368470	4920	4.68	16070	16210	16030	20800	11230	16030	16131.80	11.63	1990	16423	16226	16063	15866	15703	16145	15785	83	4770	100	12180	10	1	82673026	13302	-5.80	0.92	12	0.01	-2774.00	17565.00	27700	20240112	-41.91	15000	20241115	7.27	27700	-41.91	20240112	15000	7.27	20241115	27700	-41.91	20240112	15000	7.27	20241115	1.14	N	293490	100	82 억	9615149	N	N	289	N	N
50	20241121	161055	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16030	60	2	0.38	1687793170	104707	84.44	16120	16260	15900	20750	11180	15970	16119.65	11.63	10866	16343	16156	16013	15826	15683	16250	15920	83	4780	100	12130	10	1	82673026	13252	-5.78	0.91	12	0.13	-2774.00	17565.00	27700	20240112	-42.13	15000	20241115	6.87	27700	-42.13	20240112	15000	6.87	20241115	27700	-42.13	20240112	15000	6.87	20241115	1.13	N	293490	100	82 억	9618968	N	N	289	N	N
51	20241121	151117	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16090	120	2	0.75	1578539980	97898	78.95	16120	16260	15900	20750	11180	15970	16124.43	11.63	12536	16343	16156	16013	15826	15683	16250	15920	83	4780	100	12130	10	1	82673026	13302	-5.80	0.92	12	0.12	-2774.00	17565.00	27700	20240112	-41.91	15000	20241115	7.27	27700	-41.91	20240112	15000	7.27	20241115	27700	-41.91	20240112	15000	7.27	20241115	1.13	N	293490	100	82 억	9618968	N	N	908	N	N
52	20241121	141114	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16070	100	2	0.63	1398340950	86710	69.93	16120	16260	15900	20750	11180	15970	16126.75	11.63	10864	16343	16156	16013	15826	15683	16250	15920	83	4780	100	12130	10	1	82673026	13286	-5.79	0.91	12	0.10	-2774.00	17565.00	27700	20240112	-41.99	15000	20241115	7.13	27700	-41.99	20240112	15000	7.13	20241115	27700	-41.99	20240112	15000	7.13	20241115	1.13	N	293490	100	82 억	9618968	N	N	908	N	N
53	20241121	131106	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16160	190	2	1.19	1244215440	77138	62.21	16120	16260	15900	20750	11180	15970	16129.86	11.63	10400	16343	16156	16013	15826	15683	16250	15920	83	4780	100	12130	10	1	82673026	13360	-5.83	0.92	12	0.09	-2774.00	17565.00	27700	20240112	-41.66	15000	20241115	7.73	27700	-41.66	20240112	15000	7.73	20241115	27700	-41.66	20240112	15000	7.73	20241115	1.13	N	293490	100	82 억	9618968	N	N	908	N	N
54	20241121	121107	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16080	110	2	0.69	1076755590	66750	53.83	16120	16260	15900	20750	11180	15970	16131.32	11.63	7871	16343	16156	16013	15826	15683	16250	15920	83	4780	100	12130	10	1	82673026	13294	-5.80	0.92	12	0.08	-2774.00	17565.00	27700	20240112	-41.95	15000	20241115	7.20	27700	-41.95	20240112	15000	7.20	20241115	27700	-41.95	20240112	15000	7.20	20241115	1.13	N	293490	100	82 억	9618968	N	N	908	N	N
55	20241121	111112	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16040	70	2	0.44	986720760	61154	49.32	16120	16260	15900	20750	11180	15970	16135.19	11.63	7682	16343	16156	16013	15826	15683	16250	15920	83	4780	100	12130	10	1	82673026	13261	-5.78	0.91	12	0.07	-2774.00	17565.00	27700	20240112	-42.09	15000	20241115	6.93	27700	-42.09	20240112	15000	6.93	20241115	27700	-42.09	20240112	15000	6.93	20241115	1.13	N	293490	100	82 억	9618968	N	N	908	N	N
56	20241121	101110	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16140	170	2	1.06	866339480	53660	43.28	16120	16260	15900	20750	11180	15970	16145.18	11.63	7201	16343	16156	16013	15826	15683	16250	15920	83	4780	100	12130	10	1	82673026	13343	-5.82	0.92	12	0.06	-2774.00	17565.00	27700	20240112	-41.73	15000	20241115	7.60	27700	-41.73	20240112	15000	7.60	20241115	27700	-41.73	20240112	15000	7.60	20241115	1.13	N	293490	100	82 억	9618968	N	N	908	N	N
57	20241121	091112	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15950	-20	5	-0.13	124286830	7769	6.27	16120	16180	15900	20750	11180	15970	15998.02	11.63	-1541	16343	16156	16013	15826	15683	16250	15920	83	4780	100	12130	10	1	82673026	13186	-5.75	0.91	12	0.01	-2774.00	17565.00	27700	20240112	-42.42	15000	20241115	6.33	27700	-42.42	20240112	15000	6.33	20241115	27700	-42.42	20240112	15000	6.33	20241115	1.13	N	293490	100	82 억	9618968	N	N	908	N	N
58	20241120	161102	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15970	20	2	0.13	1984868820	123616	110.82	15870	16200	15870	20700	11170	15950	16056.96	11.60	24842	16230	16090	15910	15770	15590	16160	15840	83	4750	100	12120	10	1	82673026	13203	-5.76	0.91	12	0.15	-2774.00	17565.00	27700	20240112	-42.35	15000	20241115	6.47	27700	-42.35	20240112	15000	6.47	20241115	27700	-42.35	20240112	15000	6.47	20241115	1.14	N	293490	100	82 억	9593505	N	N	908	N	N
59	20241120	151116	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16060	110	2	0.69	1884262580	117333	105.19	15870	16200	15870	20700	11170	15950	16059.17	11.60	23556	16230	16090	15910	15770	15590	16160	15840	83	4750	100	12120	10	1	82673026	13277	-5.79	0.91	12	0.14	-2774.00	17565.00	27700	20240112	-42.02	15000	20241115	7.07	27700	-42.02	20240112	15000	7.07	20241115	27700	-42.02	20240112	15000	7.07	20241115	1.14	N	293490	100	82 억	9593505	N	N	92	N	N
60	20241120	141119	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16050	100	2	0.63	1657188000	103189	92.51	15870	16200	15870	20700	11170	15950	16059.82	11.60	23806	16230	16090	15910	15770	15590	16160	15840	83	4750	100	12120	10	1	82673026	13269	-5.79	0.91	12	0.12	-2774.00	17565.00	27700	20240112	-42.06	15000	20241115	7.00	27700	-42.06	20240112	15000	7.00	20241115	27700	-42.06	20240112	15000	7.00	20241115	1.14	N	293490	100	82 억	9593505	N	N	92	N	N
61	20241120	131120	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16070	120	2	0.75	1484935700	92455	82.88	15870	16200	15870	20700	11170	15950	16061.27	11.60	23067	16230	16090	15910	15770	15590	16160	15840	83	4750	100	12120	10	1	82673026	13286	-5.79	0.91	12	0.11	-2774.00	17565.00	27700	20240112	-41.99	15000	20241115	7.13	27700	-41.99	20240112	15000	7.13	20241115	27700	-41.99	20240112	15000	7.13	20241115	1.14	N	293490	100	82 억	9593505	N	N	92	N	N
62	20241120	121118	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16150	200	2	1.25	1150385750	71732	64.31	15870	16170	15870	20700	11170	15950	16037.37	11.60	23001	16230	16090	15910	15770	15590	16160	15840	83	4750	100	12120	10	1	82673026	13352	-5.82	0.92	12	0.09	-2774.00	17565.00	27700	20240112	-41.70	15000	20241115	7.67	27700	-41.70	20240112	15000	7.67	20241115	27700	-41.70	20240112	15000	7.67	20241115	1.14	N	293490	100	82 억	9593505	N	N	92	N	N
63	20241120	111121	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16050	100	2	0.63	799708850	49973	44.80	15870	16120	15870	20700	11170	15950	16002.90	11.60	8104	16230	16090	15910	15770	15590	16160	15840	83	4750	100	12120	10	1	82673026	13269	-5.79	0.91	12	0.06	-2774.00	17565.00	27700	20240112	-42.06	15000	20241115	7.00	27700	-42.06	20240112	15000	7.00	20241115	27700	-42.06	20240112	15000	7.00	20241115	1.14	N	293490	100	82 억	9593505	N	N	92	N	N
64	20241120	101119	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16020	70	2	0.44	603499040	37713	33.81	15870	16120	15870	20700	11170	15950	16002.52	11.60	7048	16230	16090	15910	15770	15590	16160	15840	83	4750	100	12120	10	1	82673026	13244	-5.78	0.91	12	0.05	-2774.00	17565.00	27700	20240112	-42.17	15000	20241115	6.80	27700	-42.17	20240112	15000	6.80	20241115	27700	-42.17	20240112	15000	6.80	20241115	1.14	N	293490	100	82 억	9593505	N	N	92	N	N
65	20241120	091118	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15930	-20	5	-0.13	167122700	10506	9.42	15870	15990	15870	20700	11170	15950	15907.04	11.60	832	16230	16090	15910	15770	15590	16160	15840	83	4750	100	12120	10	1	82673026	13170	-5.74	0.91	12	0.01	-2774.00	17565.00	27700	20240112	-42.49	15000	20241115	6.20	27700	-42.49	20240112	15000	6.20	20241115	27700	-42.49	20240112	15000	6.20	20241115	1.14	N	293490	100	82 억	9593505	N	N	92	N	N
66	20241119	161016	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15950	100	2	0.63	1775399150	111352	90.71	15730	16050	15730	20600	11100	15850	15944.03	11.54	7004	16276	16062	15746	15532	15216	16170	15640	83	4750	100	12040	10	1	82673026	13186	-5.75	0.91	12	0.13	-2774.00	17565.00	27700	20240112	-42.42	15000	20241115	6.33	27700	-42.42	20240112	15000	6.33	20241115	27700	-42.42	20240112	15000	6.33	20241115	1.15	N	293490	100	82 억	9540685	N	N	92	N	N
67	20241119	151034	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15980	130	2	0.82	1664772060	104420	85.06	15730	16050	15730	20600	11100	15850	15943.04	11.54	7788	16276	16062	15746	15532	15216	16170	15640	83	4750	100	12040	10	1	82673026	13211	-5.76	0.91	12	0.13	-2774.00	17565.00	27700	20240112	-42.31	15000	20241115	6.53	27700	-42.31	20240112	15000	6.53	20241115	27700	-42.31	20240112	15000	6.53	20241115	1.15	N	293490	100	82 억	9540685	N	N	653	N	N
68	20241119	141033	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15910	60	2	0.38	1444381240	90575	73.78	15730	16050	15730	20600	11100	15850	15946.80	11.54	4318	16276	16062	15746	15532	15216	16170	15640	83	4750	100	12040	10	1	82673026	13153	-5.74	0.91	12	0.11	-2774.00	17565.00	27700	20240112	-42.56	15000	20241115	6.07	27700	-42.56	20240112	15000	6.07	20241115	27700	-42.56	20240112	15000	6.07	20241115	1.15	N	293490	100	82 억	9540685	N	N	653	N	N
69	20241119	131036	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15980	130	2	0.82	1201411210	75356	61.39	15730	16050	15730	20600	11100	15850	15943.14	11.54	6167	16276	16062	15746	15532	15216	16170	15640	83	4750	100	12040	10	1	82673026	13211	-5.76	0.91	12	0.09	-2774.00	17565.00	27700	20240112	-42.31	15000	20241115	6.53	27700	-42.31	20240112	15000	6.53	20241115	27700	-42.31	20240112	15000	6.53	20241115	1.15	N	293490	100	82 억	9540685	N	N	653	N	N
70	20241119	121023	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15960	110	2	0.69	875206930	54880	44.71	15730	16050	15730	20600	11100	15850	15947.65	11.54	3798	16276	16062	15746	15532	15216	16170	15640	83	4750	100	12040	10	1	82673026	13195	-5.75	0.91	12	0.07	-2774.00	17565.00	27700	20240112	-42.38	15000	20241115	6.40	27700	-42.38	20240112	15000	6.40	20241115	27700	-42.38	20240112	15000	6.40	20241115	1.15	N	293490	100	82 억	9540685	N	N	653	N	N
71	20241119	111035	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16040	190	2	1.20	752176660	47194	38.45	15730	16050	15730	20600	11100	15850	15937.97	11.54	4423	16276	16062	15746	15532	15216	16170	15640	83	4750	100	12040	10	1	82673026	13261	-5.78	0.91	12	0.06	-2774.00	17565.00	27700	20240112	-42.09	15000	20241115	6.93	27700	-42.09	20240112	15000	6.93	20241115	27700	-42.09	20240112	15000	6.93	20241115	1.15	N	293490	100	82 억	9540685	N	N	653	N	N
72	20241119	101059	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15950	100	2	0.63	481731280	30260	24.65	15730	16030	15730	20600	11100	15850	15919.74	11.54	1140	16276	16062	15746	15532	15216	16170	15640	83	4750	100	12040	10	1	82673026	13186	-5.75	0.91	12	0.04	-2774.00	17565.00	27700	20240112	-42.42	15000	20241115	6.33	27700	-42.42	20240112	15000	6.33	20241115	27700	-42.42	20240112	15000	6.33	20241115	1.15	N	293490	100	82 억	9540685	N	N	653	N	N
73	20241119	091055	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15830	-20	5	-0.13	80007580	5056	4.12	15730	15900	15730	20600	11100	15850	15824.28	11.54	-669	16276	16062	15746	15532	15216	16170	15640	83	4750	100	12040	10	1	82673026	13087	-5.71	0.90	12	0.01	-2774.00	17565.00	27700	20240112	-42.85	15000	20241115	5.53	27700	-42.85	20240112	15000	5.53	20241115	27700	-42.85	20240112	15000	5.53	20241115	1.15	N	293490	100	82 억	9540685	N	N	653	N	N
74	20241118	161021	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15850	370	2	2.39	1916133740	121675	61.52	15470	15960	15430	20100	10840	15480	15747.38	11.54	-1149	16120	15800	15400	15080	14680	15960	15240	83	4620	100	11760	10	1	82673026	13104	-5.71	0.90	12	0.15	-2774.00	17565.00	27700	20240112	-42.78	15000	20241115	5.67	27700	-42.78	20240112	15000	5.67	20241115	27700	-42.78	20240112	15000	5.67	20241115	1.16	N	293490	100	82 억	9544174	N	N	653	N	N
75	20241118	151035	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15790	310	2	2.00	1755993960	111562	56.40	15470	15960	15430	20100	10840	15480	15740.07	11.54	-2070	16120	15800	15400	15080	14680	15960	15240	83	4620	100	11760	10	1	82673026	13054	-5.69	0.90	12	0.13	-2774.00	17565.00	27700	20240112	-43.00	15000	20241115	5.27	27700	-43.00	20240112	15000	5.27	20241115	27700	-43.00	20240112	15000	5.27	20241115	1.16	N	293490	100	82 억	9544174	N	N	1715	N	N
76	20241118	141036	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15800	320	2	2.07	1608735500	102230	51.69	15470	15960	15430	20100	10840	15480	15736.43	11.54	-4364	16120	15800	15400	15080	14680	15960	15240	83	4620	100	11760	10	1	82673026	13062	-5.70	0.90	12	0.12	-2774.00	17565.00	27700	20240112	-42.96	15000	20241115	5.33	27700	-42.96	20240112	15000	5.33	20241115	27700	-42.96	20240112	15000	5.33	20241115	1.16	N	293490	100	82 억	9544174	N	N	1715	N	N
77	20241118	131029	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15730	250	2	1.61	1413797420	89872	45.44	15470	15960	15430	20100	10840	15480	15731.23	11.54	-7208	16120	15800	15400	15080	14680	15960	15240	83	4620	100	11760	10	1	82673026	13004	-5.67	0.90	12	0.11	-2774.00	17565.00	27700	20240112	-43.21	15000	20241115	4.87	27700	-43.21	20240112	15000	4.87	20241115	27700	-43.21	20240112	15000	4.87	20241115	1.16	N	293490	100	82 억	9544174	N	N	1715	N	N
78	20241118	121033	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15720	240	2	1.55	1118540990	71038	35.92	15470	15960	15430	20100	10840	15480	15745.67	11.54	3054	16120	15800	15400	15080	14680	15960	15240	83	4620	100	11760	10	1	82673026	12996	-5.67	0.89	12	0.09	-2774.00	17565.00	27700	20240112	-43.25	15000	20241115	4.80	27700	-43.25	20240112	15000	4.80	20241115	27700	-43.25	20240112	15000	4.80	20241115	1.16	N	293490	100	82 억	9544174	N	N	1715	N	N
79	20241118	111033	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15770	290	2	1.87	986768910	62668	31.68	15470	15960	15430	20100	10840	15480	15745.98	11.54	6016	16120	15800	15400	15080	14680	15960	15240	83	4620	100	11760	10	1	82673026	13038	-5.68	0.90	12	0.08	-2774.00	17565.00	27700	20240112	-43.07	15000	20241115	5.13	27700	-43.07	20240112	15000	5.13	20241115	27700	-43.07	20240112	15000	5.13	20241115	1.16	N	293490	100	82 억	9544174	N	N	1715	N	N
80	20241118	101022	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15750	270	2	1.74	714881980	45428	22.97	15470	15960	15430	20100	10840	15480	15736.59	11.54	5234	16120	15800	15400	15080	14680	15960	15240	83	4620	100	11760	10	1	82673026	13021	-5.68	0.90	12	0.05	-2774.00	17565.00	27700	20240112	-43.14	15000	20241115	5.00	27700	-43.14	20240112	15000	5.00	20241115	27700	-43.14	20240112	15000	5.00	20241115	1.16	N	293490	100	82 억	9544174	N	N	1715	N	N
81	20241118	091021	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15560	80	2	0.52	106951390	6882	3.48	15470	15640	15430	20100	10840	15480	15540.74	11.54	269	16120	15800	15400	15080	14680	15960	15240	83	4620	100	11760	10	1	82673026	12864	-5.61	0.89	12	0.01	-2774.00	17565.00	27700	20240112	-43.83	15000	20241115	3.73	27700	-43.83	20240112	15000	3.73	20241115	27700	-43.83	20240112	15000	3.73	20241115	1.16	N	293490	100	82 억	9544174	N	N	1715	N	N
82	20241115	161058	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15480	90	2	0.58	2995859420	195637	81.09	15330	15720	15000	20000	10780	15390	15313.11	11.55	23433	16263	15826	15603	15166	14943	15715	15055	83	4610	100	11690	10	1	82673026	12798	-5.58	0.88	12	0.24	-2774.00	17565.00	28250	20231108	-45.20	15000	20241115	3.20	27700	-44.12	20240112	15000	3.20	20241115	27700	-44.12	20240112	15000	3.20	20241115	1.17	N	293490	100	82 억	9550234	N	N	1715	N	N
83	20241115	151133	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15590	200	2	1.30	2847805970	186094	77.14	15330	15720	15000	20000	10780	15390	15303.05	11.55	21413	16263	15826	15603	15166	14943	15715	15055	83	4610	100	11690	10	1	82673026	12889	-5.62	0.89	12	0.23	-2774.00	17565.00	28250	20231108	-44.81	15000	20241115	3.93	27700	-43.72	20240112	15000	3.93	20241115	27700	-43.72	20240112	15000	3.93	20241115	1.17	N	293490	100	82 억	9550234	N	N	3306	N	N
84	20241115	141119	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15650	260	2	1.69	2534178860	166037	68.82	15330	15650	15000	20000	10780	15390	15262.74	11.55	20697	16263	15826	15603	15166	14943	15715	15055	83	4610	100	11690	10	1	82673026	12938	-5.64	0.89	12	0.20	-2774.00	17565.00	28250	20231108	-44.60	15000	20241115	4.33	27700	-43.50	20240112	15000	4.33	20241115	27700	-43.50	20240112	15000	4.33	20241115	1.17	N	293490	100	82 억	9550234	N	N	3306	N	N
85	20241115	131118	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15530	140	2	0.91	2359493860	154798	64.17	15330	15550	15000	20000	10780	15390	15242.41	11.55	16831	16263	15826	15603	15166	14943	15715	15055	83	4610	100	11690	10	1	82673026	12839	-5.60	0.88	12	0.19	-2774.00	17565.00	28250	20231108	-45.03	15000	20241115	3.53	27700	-43.94	20240112	15000	3.53	20241115	27700	-43.94	20240112	15000	3.53	20241115	1.17	N	293490	100	82 억	9550234	N	N	3306	N	N
86	20241115	121120	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15330	-60	5	-0.39	2030066610	133482	55.33	15330	15420	15000	20000	10780	15390	15208.54	11.55	11894	16263	15826	15603	15166	14943	15715	15055	83	4610	100	11690	10	1	82673026	12674	-5.53	0.87	12	0.16	-2774.00	17565.00	28250	20231108	-45.73	15000	20241115	2.20	27700	-44.66	20240112	15000	2.20	20241115	27700	-44.66	20240112	15000	2.20	20241115	1.17	N	293490	100	82 억	9550234	N	N	3306	N	N
87	20241115	111053	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15170	-220	5	-1.43	1603692340	105581	43.76	15330	15420	15000	20000	10780	15390	15189.21	11.55	10245	16263	15826	15603	15166	14943	15715	15055	83	4610	100	11690	10	1	82673026	12541	-5.47	0.86	12	0.13	-2774.00	17565.00	28250	20231108	-46.30	15000	20241115	1.13	27700	-45.23	20240112	15000	1.13	20241115	27700	-45.23	20240112	15000	1.13	20241115	1.17	N	293490	100	82 억	9550234	N	N	3306	N	N
88	20241115	101053	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15100	-290	5	-1.88	1197117330	78804	32.67	15330	15420	15000	20000	10780	15390	15191.07	11.55	3874	16263	15826	15603	15166	14943	15715	15055	83	4610	100	11690	10	1	82673026	12484	-5.44	0.86	12	0.10	-2774.00	17565.00	28250	20231108	-46.55	15000	20241115	0.67	27700	-45.49	20240112	15000	0.67	20241115	27700	-45.49	20240112	15000	0.67	20241115	1.17	N	293490	100	82 억	9550234	N	N	3306	N	N
89	20241115	090955	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15200	-190	5	-1.23	319246190	20836	8.64	15330	15420	15200	20000	10780	15390	15321.86	11.55	254	16263	15826	15603	15166	14943	15715	15055	83	4610	100	11690	10	1	82673026	12566	-5.48	0.87	12	0.03	-2774.00	17565.00	28250	20231108	-46.19	15200	20241115	0.00	27700	-45.13	20240112	15200	0.00	20241115	27700	-45.13	20240112	15200	0.00	20241115	1.17	N	293490	100	82 억	9550234	N	N	3306	N	N
90	20241114	161046	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15460	-160	5	-1.02	3215859960	205775	114.52	15620	16040	15380	20300	10940	15620	15628.04	11.59	17647	16146	15882	15706	15442	15266	15795	15355	83	4680	100	11870	10	1	82673026	12781	-5.57	0.88	12	0.25	-2774.00	17565.00	28250	20231108	-45.27	15380	20241114	0.52	27700	-44.19	20240112	15380	0.52	20241114	27700	-44.19	20240112	15380	0.52	20241114	1.16	N	293490	100	82 억	9583182	N	N	708	N	N
91	20241114	151053	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15380	-240	5	-1.54	2935504110	187654	104.43	15620	16040	15380	20300	10940	15620	15643.17	11.59	12348	16146	15882	15706	15442	15266	15795	15355	83	4680	100	11870	10	1	82673026	12715	-5.54	0.88	12	0.23	-2774.00	17565.00	28250	20231108	-45.56	15380	20241114	0.00	27700	-44.48	20240112	15380	0.00	20241114	27700	-44.48	20240112	15380	0.00	20241114	1.16	N	293490	100	82 억	9583182	N	N	708	N	N
92	20241114	141045	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15520	-100	5	-0.64	2350245790	149754	83.34	15620	16040	15490	20300	10940	15620	15694.04	11.59	8496	16146	15882	15706	15442	15266	15795	15355	83	4680	100	11870	10	1	82673026	12831	-5.59	0.88	12	0.18	-2774.00	17565.00	28250	20231108	-45.06	15490	20241114	0.19	27700	-43.97	20240112	15490	0.19	20241114	27700	-43.97	20240112	15490	0.19	20241114	1.16	N	293490	100	82 억	9583182	N	N	708	N	N
93	20241114	131046	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15580	-40	5	-0.26	1897986520	120664	67.15	15620	16040	15500	20300	10940	15620	15729.52	11.59	2392	16146	15882	15706	15442	15266	15795	15355	83	4680	100	11870	10	1	82673026	12880	-5.62	0.89	12	0.15	-2774.00	17565.00	28250	20231108	-44.85	15500	20241114	0.52	27700	-43.75	20240112	15500	0.52	20241114	27700	-43.75	20240112	15500	0.52	20241114	1.16	N	293490	100	82 억	9583182	N	N	708	N	N
94	20241114	121043	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15670	50	2	0.32	1584887200	100629	56.00	15620	16040	15500	20300	10940	15620	15749.81	11.59	-360	16146	15882	15706	15442	15266	15795	15355	83	4680	100	11870	10	1	82673026	12955	-5.65	0.89	12	0.12	-2774.00	17565.00	28250	20231108	-44.53	15500	20241114	1.10	27700	-43.43	20240112	15500	1.10	20241114	27700	-43.43	20240112	15500	1.10	20241114	1.16	N	293490	100	82 억	9583182	N	N	708	N	N
95	20241114	111043	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15660	40	2	0.26	1021651920	64537	35.92	15620	16040	15620	20300	10940	15620	15830.48	11.59	-975	16146	15882	15706	15442	15266	15795	15355	83	4680	100	11870	10	1	82673026	12947	-5.65	0.89	12	0.08	-2774.00	17565.00	28250	20231108	-44.57	15530	20241113	0.84	27700	-43.47	20240112	15530	0.84	20241113	27700	-43.47	20240112	15530	0.84	20241113	1.16	N	293490	100	82 억	9583182	N	N	708	N	N
96	20241114	101102	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15930	310	2	1.98	289698510	18338	10.21	15620	15950	15620	20300	10940	15620	15797.72	11.59	770	16146	15882	15706	15442	15266	15795	15355	83	4680	100	11870	10	1	82673026	13170	-5.74	0.91	12	0.02	-2774.00	17565.00	28250	20231108	-43.61	15530	20241113	2.58	27700	-42.49	20240112	15530	2.58	20241113	27700	-42.49	20240112	15530	2.58	20241113	1.16	N	293490	100	82 억	9583182	N	N	708	N	N
97	20241114	091038	57	100.00	KSQ150		출판.매체	N	N	N	N	N	15620	0	3	0.00	0	0	0.00	0	0	0	20300	10940	15620	0.00	11.59	0	16146	15882	15706	15442	15266	15795	15355	83	4680	100	11870	10	1	82673026	12914	-5.63	0.89	12	0.00	-2774.00	17565.00	28250	20231108	-44.71	15530	20241113	0.58	27700	-43.61	20240112	15530	0.58	20241113	27700	-43.61	20240112	15530	0.58	20241113	1.16	N	293490	100	82 억	9583182	N	N	708	N	N
98	20241113	160710	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15620	-230	5	-1.45	2785539740	177909	53.84	15900	15970	15530	20600	11100	15850	15657.18	11.64	4212	16803	16326	16023	15546	15243	16175	15395	83	4750	100	12040	10	1	82673026	12914	-5.63	0.89	12	0.22	-2774.00	17565.00	28250	20231108	-44.71	15530	20241113	0.58	27700	-43.61	20240112	15530	0.58	20241113	27700	-43.61	20240112	15530	0.58	20241113	1.15	N	293490	100	82 억	9622570	N	N	708	N	N
99	20241113	150745	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15650	-200	5	-1.26	2504648170	159957	48.41	15900	15970	15530	20600	11100	15850	15658.26	11.64	-2764	16803	16326	16023	15546	15243	16175	15395	83	4750	100	12040	10	1	82673026	12938	-5.64	0.89	12	0.19	-2774.00	17565.00	28250	20231108	-44.60	15530	20241113	0.77	27700	-43.50	20240112	15530	0.77	20241113	27700	-43.50	20240112	15530	0.77	20241113	1.15	N	293490	100	82 억	9622570	N	N	317	N	N
100	20241113	140740	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15610	-240	5	-1.51	2099458680	134102	40.58	15900	15970	15530	20600	11100	15850	15655.69	11.64	-8111	16803	16326	16023	15546	15243	16175	15395	83	4750	100	12040	10	1	82673026	12905	-5.63	0.89	12	0.16	-2774.00	17565.00	28250	20231108	-44.74	15530	20241113	0.52	27700	-43.65	20240112	15530	0.52	20241113	27700	-43.65	20240112	15530	0.52	20241113	1.15	N	293490	100	82 억	9622570	N	N	317	N	N
101	20241113	130743	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15550	-300	5	-1.89	1764326250	112605	34.08	15900	15970	15540	20600	11100	15850	15668.28	11.64	-9826	16803	16326	16023	15546	15243	16175	15395	83	4750	100	12040	10	1	82673026	12856	-5.61	0.89	12	0.14	-2774.00	17565.00	28250	20231108	-44.96	15540	20241113	0.06	27700	-43.86	20240112	15540	0.06	20241113	27700	-43.86	20240112	15540	0.06	20241113	1.15	N	293490	100	82 억	9622570	N	N	317	N	N
102	20241113	120732	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15620	-230	5	-1.45	1563790290	99726	30.18	15900	15970	15560	20600	11100	15850	15680.87	11.64	-7715	16803	16326	16023	15546	15243	16175	15395	83	4750	100	12040	10	1	82673026	12914	-5.63	0.89	12	0.12	-2774.00	17565.00	28250	20231108	-44.71	15560	20241113	0.39	27700	-43.61	20240112	15560	0.39	20241113	27700	-43.61	20240112	15560	0.39	20241113	1.15	N	293490	100	82 억	9622570	N	N	317	N	N
103	20241113	110730	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15620	-230	5	-1.45	1298176470	82686	25.02	15900	15970	15560	20600	11100	15850	15700.08	11.64	-5407	16803	16326	16023	15546	15243	16175	15395	83	4750	100	12040	10	1	82673026	12914	-5.63	0.89	12	0.10	-2774.00	17565.00	28250	20231108	-44.71	15560	20241113	0.39	27700	-43.61	20240112	15560	0.39	20241113	27700	-43.61	20240112	15560	0.39	20241113	1.15	N	293490	100	82 억	9622570	N	N	317	N	N
104	20241113	100732	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15560	-290	5	-1.83	997107810	63421	19.19	15900	15970	15560	20600	11100	15850	15722.04	11.64	-10718	16803	16326	16023	15546	15243	16175	15395	83	4750	100	12040	10	1	82673026	12864	-5.61	0.89	12	0.08	-2774.00	17565.00	28250	20231108	-44.92	15560	20241113	0.00	27700	-43.83	20240112	15560	0.00	20241113	27700	-43.83	20240112	15560	0.00	20241113	1.15	N	293490	100	82 억	9622570	N	N	317	N	N
105	20241113	090721	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15970	120	2	0.76	240106680	15130	4.58	15900	15970	15620	20600	11100	15850	15869.58	11.64	1900	16803	16326	16023	15546	15243	16175	15395	83	4750	100	12040	10	1	82673026	13203	-5.76	0.91	12	0.02	-2774.00	17565.00	28250	20231108	-43.47	15620	20241113	2.24	27700	-42.35	20240112	15620	2.24	20241113	27700	-42.35	20240112	15620	2.24	20241113	1.15	N	293490	100	82 억	9622570	N	N	317	N	N
106	20241112	161007	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15850	-530	5	-3.24	5248910310	328579	114.59	16100	16500	15720	21250	11470	16380	15974.72	11.73	-70412	17340	16860	16620	16140	15900	16740	16020	83	4870	100	12440	10	1	82673026	13104	-5.71	0.90	12	0.40	-2774.00	17565.00	28250	20231108	-43.89	15720	20241112	0.83	27700	-42.78	20240112	15720	0.83	20241112	27700	-42.78	20240112	15720	0.83	20241112	1.12	N	293490	100	82 억	9694542	N	N	317	N	N
107	20241112	151017	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15820	-560	5	-3.42	4984961600	311923	108.78	16100	16500	15720	21250	11470	16380	15981.35	11.73	-75710	17340	16860	16620	16140	15900	16740	16020	83	4870	100	12440	10	1	82673026	13079	-5.70	0.90	12	0.38	-2774.00	17565.00	28250	20231108	-44.00	15720	20241112	0.64	27700	-42.89	20240112	15720	0.64	20241112	27700	-42.89	20240112	15720	0.64	20241112	1.12	N	293490	100	82 억	9694542	N	N	1265	N	N
108	20241112	141021	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15770	-610	5	-3.72	4452679590	278225	97.03	16100	16500	15720	21250	11470	16380	16003.84	11.73	-81179	17340	16860	16620	16140	15900	16740	16020	83	4870	100	12440	10	1	82673026	13038	-5.68	0.90	12	0.34	-2774.00	17565.00	28250	20231108	-44.18	15720	20241112	0.32	27700	-43.07	20240112	15720	0.32	20241112	27700	-43.07	20240112	15720	0.32	20241112	1.12	N	293490	100	82 억	9694542	N	N	1265	N	N
109	20241112	131025	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15780	-600	5	-3.66	3869854110	241231	84.13	16100	16500	15760	21250	11470	16380	16042.07	11.73	-67956	17340	16860	16620	16140	15900	16740	16020	83	4870	100	12440	10	1	82673026	13046	-5.69	0.90	12	0.29	-2774.00	17565.00	28250	20231108	-44.14	15760	20241112	0.13	27700	-43.03	20240112	15760	0.13	20241112	27700	-43.03	20240112	15760	0.13	20241112	1.12	N	293490	100	82 억	9694542	N	N	1265	N	N
110	20241112	121018	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	15970	-410	5	-2.50	2754125860	171010	59.64	16100	16500	15930	21250	11470	16380	16105.01	11.73	-22819	17340	16860	16620	16140	15900	16740	16020	83	4870	100	12440	10	1	82673026	13203	-5.76	0.91	12	0.21	-2774.00	17565.00	28250	20231108	-43.47	15930	20241112	0.25	27700	-42.35	20240112	15930	0.25	20241112	27700	-42.35	20240112	15930	0.25	20241112	1.12	N	293490	100	82 억	9694542	N	N	1265	N	N
111	20241112	111013	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	16110	-270	5	-1.65	2436412140	151171	52.72	16100	16500	15930	21250	11470	16380	16116.88	11.73	-21074	17340	16860	16620	16140	15900	16740	16020	83	4870	100	12440	10	1	82673026	13319	-5.81	0.92	12	0.18	-2774.00	17565.00	28250	20231108	-42.97	15930	20241112	1.13	27700	-41.84	20240112	15930	1.13	20241112	27700	-41.84	20240112	15930	1.13	20241112	1.12	N	293490	100	82 억	9694542	N	N	1265	N	N
112	20241112	101013	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	16090	-290	5	-1.77	2037899460	126403	44.08	16100	16500	15930	21250	11470	16380	16122.18	11.73	-17136	17340	16860	16620	16140	15900	16740	16020	83	4870	100	12440	10	1	82673026	13302	-5.80	0.92	12	0.15	-2774.00	17565.00	28250	20231108	-43.04	15930	20241112	1.00	27700	-41.91	20240112	15930	1.00	20241112	27700	-41.91	20240112	15930	1.00	20241112	1.12	N	293490	100	82 억	9694542	N	N	1265	N	N
113	20241112	091011	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	16250	-130	5	-0.79	544209680	33449	11.67	16100	16500	16100	21250	11470	16380	16269.75	11.73	-5305	17340	16860	16620	16140	15900	16740	16020	83	4870	100	12440	10	1	82673026	13434	-5.86	0.93	12	0.04	-2774.00	17565.00	28250	20231108	-42.48	16100	20241112	0.93	27700	-41.34	20240112	16100	0.93	20241112	27700	-41.34	20240112	16100	0.93	20241112	1.12	N	293490	100	82 억	9694542	N	N	1265	N	N
114	20241111	161004	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	16380	-670	5	-3.93	4620733460	278824	120.53	17010	17100	16380	22150	11940	17050	16573.17	11.81	-76729	18330	17690	17370	16730	16410	17530	16570	83	5100	100	12950	10	1	82673026	13542	-5.90	0.93	12	0.34	-2774.00	17565.00	28250	20231108	-42.02	16380	20241111	0.00	27700	-40.87	20240112	16380	0.00	20241111	27700	-40.87	20240112	16380	0.00	20241111	1.14	N	293490	100	82 억	9766052	N	N	1265	N	N
115	20241111	151033	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	16410	-640	5	-3.75	4232742760	255155	110.30	17010	17100	16380	22150	11940	17050	16588.13	11.81	-72443	18330	17690	17370	16730	16410	17530	16570	83	5100	100	12950	10	1	82673026	13567	-5.92	0.93	12	0.31	-2774.00	17565.00	28250	20231108	-41.91	16380	20241111	0.18	27700	-40.76	20240112	16380	0.18	20241111	27700	-40.76	20240112	16380	0.18	20241111	1.14	N	293490	100	82 억	9766052	N	N	23	N	N
116	20241111	141019	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	16430	-620	5	-3.64	3827977340	230479	99.63	17010	17100	16380	22150	11940	17050	16607.97	11.81	-68401	18330	17690	17370	16730	16410	17530	16570	83	5100	100	12950	10	1	82673026	13583	-5.92	0.94	12	0.28	-2774.00	17565.00	28250	20231108	-41.84	16380	20241111	0.31	27700	-40.69	20240112	16380	0.31	20241111	27700	-40.69	20240112	16380	0.31	20241111	1.14	N	293490	100	82 억	9766052	N	N	23	N	N
117	20241111	131017	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	16440	-610	5	-3.58	3503530220	210730	91.10	17010	17100	16380	22150	11940	17050	16624.82	11.81	-61154	18330	17690	17370	16730	16410	17530	16570	83	5100	100	12950	10	1	82673026	13591	-5.93	0.94	12	0.25	-2774.00	17565.00	28250	20231108	-41.81	16380	20241111	0.37	27700	-40.65	20240112	16380	0.37	20241111	27700	-40.65	20240112	16380	0.37	20241111	1.14	N	293490	100	82 억	9766052	N	N	23	N	N
118	20241111	121012	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N	N	16410	-640	5	-3.75	3254028260	195551	84.53	17010	17100	16380	22150	11940	17050	16639.40	11.81	-53006	18330	17690	17370	16730	16410	17530	16570	83	5100	100	12950	10	1	82673026	13567	-5.92	0.93	12	0.24	-2774.00	17565.00	28250	20231108	-41.91	16380	20241111	0.18	27700	-40.76	20240112	16380	0.18	20241111	27700	-40.76	20240112	16380	0.18	20241111	1.14	N	293490	100	82 억	9766052	N	N	23	N	N
119	20241111	111011	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16580	-470	5	-2.76	2355699700	140916	60.92	17010	17100	16500	22150	11940	17050	16716.03	11.81	-37357	18330	17690	17370	16730	16410	17530	16570	83	5100	100	12950	10	1	82673026	13707	-5.98	0.94	12	0.17	-2774.00	17565.00	28250	20231108	-41.31	16400	20241025	1.10	27700	-40.14	20240112	16400	1.10	20241025	27700	-40.14	20240112	16400	1.10	20241025	1.14	N	293490	100	82 억	9766052	N	N	23	N	N
120	20241111	101005	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16590	-460	5	-2.70	1781642250	106270	45.94	17010	17100	16550	22150	11940	17050	16764.08	11.81	-31385	18330	17690	17370	16730	16410	17530	16570	83	5100	100	12950	10	1	82673026	13715	-5.98	0.94	12	0.13	-2774.00	17565.00	28250	20231108	-41.27	16400	20241025	1.16	27700	-40.11	20240112	16400	1.16	20241025	27700	-40.11	20240112	16400	1.16	20241025	1.14	N	293490	100	82 억	9766052	N	N	23	N	N
121	20241111	091002	57	100.00	KSQ150		출판.매체	N	N	N	N	N	16910	-140	5	-0.82	451187050	26619	11.51	17010	17100	16870	22150	11940	17050	16948.17	11.81	-7662	18330	17690	17370	16730	16410	17530	16570	83	5100	100	12950	10	1	82673026	13980	-6.10	0.96	12	0.03	-2774.00	17565.00	28250	20231108	-40.14	16400	20241025	3.11	27700	-38.95	20240112	16400	3.11	20241025	27700	-38.95	20240112	16400	3.11	20241025	1.14	N	293490	100	82 억	9766052	N	N	23	N	N
122	20241108	160958	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17050	-580	5	-3.29	3936551140	226845	124.20	18000	18010	17050	22900	12350	17630	17354.04	11.93	-97576	18156	17892	17636	17372	17116	18025	17505	83	5270	100	13390	10	1	82673026	14096	-6.15	0.97	12	0.27	-2774.00	17565.00	28250	20231108	-39.65	16400	20241025	3.96	27700	-38.45	20240112	16400	3.96	20241025	28250	-39.65	20231108	16400	3.96	20241025	1.11	N	293490	100	82 억	9864870	N	N	22	N	N
123	20241108	151005	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17100	-530	5	-3.01	3690702550	212436	116.31	18000	18010	17070	22900	12350	17630	17373.24	11.93	-92337	18156	17892	17636	17372	17116	18025	17505	83	5270	100	13390	10	1	82673026	14137	-6.16	0.97	12	0.26	-2774.00	17565.00	28250	20231108	-39.47	16400	20241025	4.27	27700	-38.27	20240112	16400	4.27	20241025	28250	-39.47	20231108	16400	4.27	20241025	1.11	N	293490	100	82 억	9864870	N	N	319	N	N
124	20241108	141004	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17160	-470	5	-2.67	3110268850	178540	97.75	18000	18010	17160	22900	12350	17630	17420.57	11.93	-78166	18156	17892	17636	17372	17116	18025	17505	83	5270	100	13390	10	1	82673026	14187	-6.19	0.98	12	0.22	-2774.00	17565.00	28250	20231108	-39.26	16400	20241025	4.63	27700	-38.05	20240112	16400	4.63	20241025	28250	-39.26	20231108	16400	4.63	20241025	1.11	N	293490	100	82 억	9864870	N	N	319	N	N
125	20241108	131005	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17310	-320	5	-1.82	2361635840	135113	73.98	18000	18010	17290	22900	12350	17630	17478.97	11.93	-57858	18156	17892	17636	17372	17116	18025	17505	83	5270	100	13390	10	1	82673026	14311	-6.24	0.99	12	0.16	-2774.00	17565.00	28250	20231108	-38.73	16400	20241025	5.55	27700	-37.51	20240112	16400	5.55	20241025	28250	-38.73	20231108	16400	5.55	20241025	1.11	N	293490	100	82 억	9864870	N	N	319	N	N
126	20241108	121005	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17380	-250	5	-1.42	2123841860	121415	66.48	18000	18010	17290	22900	12350	17630	17492.42	11.93	-53257	18156	17892	17636	17372	17116	18025	17505	83	5270	100	13390	10	1	82673026	14369	-6.27	0.99	12	0.15	-2774.00	17565.00	28250	20231108	-38.48	16400	20241025	5.98	27700	-37.26	20240112	16400	5.98	20241025	28250	-38.48	20231108	16400	5.98	20241025	1.11	N	293490	100	82 억	9864870	N	N	319	N	N
127	20241108	111003	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17330	-300	5	-1.70	1854886070	105894	57.98	18000	18010	17320	22900	12350	17630	17516.44	11.93	-43406	18156	17892	17636	17372	17116	18025	17505	83	5270	100	13390	10	1	82673026	14327	-6.25	0.99	12	0.13	-2774.00	17565.00	28250	20231108	-38.65	16400	20241025	5.67	27700	-37.44	20240112	16400	5.67	20241025	28250	-38.65	20231108	16400	5.67	20241025	1.11	N	293490	100	82 억	9864870	N	N	319	N	N
128	20241108	101012	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17400	-230	5	-1.30	1545818170	88089	48.23	18000	18010	17330	22900	12350	17630	17548.37	11.93	-36531	18156	17892	17636	17372	17116	18025	17505	83	5270	100	13390	10	1	82673026	14385	-6.27	0.99	12	0.11	-2774.00	17565.00	28250	20231108	-38.41	16400	20241025	6.10	27700	-37.18	20240112	16400	6.10	20241025	28250	-38.41	20231108	16400	6.10	20241025	1.11	N	293490	100	82 억	9864870	N	N	319	N	N
129	20241108	090958	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17740	110	2	0.62	442937400	24894	13.63	18000	18010	17640	22900	12350	17630	17792.94	11.93	-5738	18156	17892	17636	17372	17116	18025	17505	83	5270	100	13390	10	1	82673026	14666	-6.40	1.01	12	0.03	-2774.00	17565.00	28250	20231108	-37.20	16400	20241025	8.17	27700	-35.96	20240112	16400	8.17	20241025	28250	-37.20	20231108	16400	8.17	20241025	1.11	N	293490	100	82 억	9864870	N	N	319	N	N
130	20241107	160957	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17630	-120	5	-0.68	3203178620	181727	33.12	17570	17900	17380	23050	12430	17750	17626.24	11.93	-4186	19696	18722	18126	17152	16556	18425	16855	83	5300	100	13490	10	1	82673026	14575	-6.36	1.00	12	0.22	-2774.00	17565.00	28250	20231108	-37.59	16400	20241025	7.50	27700	-36.35	20240112	16400	7.50	20241025	28250	-37.59	20231108	16400	7.50	20241025	1.14	N	293490	100	82 억	9862200	N	N	318	N	N
131	20241107	151002	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17580	-170	5	-0.96	3049993710	173030	31.54	17570	17900	17380	23050	12430	17750	17626.88	11.93	-6070	19696	18722	18126	17152	16556	18425	16855	83	5300	100	13490	10	1	82673026	14534	-6.34	1.00	12	0.21	-2774.00	17565.00	28250	20231108	-37.77	16400	20241025	7.20	27700	-36.53	20240112	16400	7.20	20241025	28250	-37.77	20231108	16400	7.20	20241025	1.14	N	293490	100	82 억	9862200	N	N	58290	N	N
132	20241107	141006	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17640	-110	5	-0.62	2685747610	152285	27.76	17570	17900	17380	23050	12430	17750	17636.24	11.93	-8626	19696	18722	18126	17152	16556	18425	16855	83	5300	100	13490	10	1	82673026	14584	-6.36	1.00	12	0.18	-2774.00	17565.00	28250	20231108	-37.56	16400	20241025	7.56	27700	-36.32	20240112	16400	7.56	20241025	28250	-37.56	20231108	16400	7.56	20241025	1.14	N	293490	100	82 억	9862200	N	N	58290	N	N
133	20241107	131006	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17710	-40	5	-0.23	2446435170	138731	25.29	17570	17900	17380	23050	12430	17750	17634.28	11.93	-8412	19696	18722	18126	17152	16556	18425	16855	83	5300	100	13490	10	1	82673026	14641	-6.38	1.01	12	0.17	-2774.00	17565.00	28250	20231108	-37.31	16400	20241025	7.99	27700	-36.06	20240112	16400	7.99	20241025	28250	-37.31	20231108	16400	7.99	20241025	1.14	N	293490	100	82 억	9862200	N	N	58290	N	N
134	20241107	121001	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17850	100	2	0.56	2132447700	121081	22.07	17570	17860	17380	23050	12430	17750	17611.61	11.93	-11891	19696	18722	18126	17152	16556	18425	16855	83	5300	100	13490	10	1	82673026	14757	-6.43	1.02	12	0.15	-2774.00	17565.00	28250	20231108	-36.81	16400	20241025	8.84	27700	-35.56	20240112	16400	8.84	20241025	28250	-36.81	20231108	16400	8.84	20241025	1.14	N	293490	100	82 억	9862200	N	N	58290	N	N
135	20241107	110957	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17800	50	2	0.28	1796199370	102156	18.62	17570	17860	17380	23050	12430	17750	17582.72	11.93	-11137	19696	18722	18126	17152	16556	18425	16855	83	5300	100	13490	10	1	82673026	14716	-6.42	1.01	12	0.12	-2774.00	17565.00	28250	20231108	-36.99	16400	20241025	8.54	27700	-35.74	20240112	16400	8.54	20241025	28250	-36.99	20231108	16400	8.54	20241025	1.14	N	293490	100	82 억	9862200	N	N	58290	N	N
136	20241107	100959	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17610	-140	5	-0.79	1466763260	83521	15.22	17570	17860	17380	23050	12430	17750	17561.35	11.93	-15822	19696	18722	18126	17152	16556	18425	16855	83	5300	100	13490	10	1	82673026	14559	-6.35	1.00	12	0.10	-2774.00	17565.00	28250	20231108	-37.66	16400	20241025	7.38	27700	-36.43	20240112	16400	7.38	20241025	28250	-37.66	20231108	16400	7.38	20241025	1.14	N	293490	100	82 억	9862200	N	N	58290	N	N
137	20241107	091000	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17570	-180	5	-1.01	633105870	35910	6.55	17570	17860	17520	23050	12430	17750	17629.97	11.93	-12205	19696	18722	18126	17152	16556	18425	16855	83	5300	100	13490	10	1	82673026	14526	-6.33	1.00	12	0.04	-2774.00	17565.00	28250	20231108	-37.81	16400	20241025	7.13	27700	-36.57	20240112	16400	7.13	20241025	28250	-37.81	20231108	16400	7.13	20241025	1.14	N	293490	100	82 억	9862200	N	N	58290	N	N
138	20241106	161008	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17750	-880	5	-4.72	9917471200	545785	102.52	18670	19100	17530	24200	13050	18630	18170.98	12.01	10086	19390	19010	18280	17900	17170	19200	18090	83	5570	100	14150	10	1	82673026	14674	-6.40	1.01	12	0.66	-2774.00	17565.00	28250	20231108	-37.17	16400	20241025	8.23	27700	-35.92	20240112	16400	8.23	20241025	28250	-37.17	20231108	16400	8.23	20241025	1.15	N	293490	100	82 억	9931603	N	N	58290	N	N
139	20241106	151037	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17770	-860	5	-4.62	9512317360	522943	98.23	18670	19100	17530	24200	13050	18630	18189.76	12.01	8028	19390	19010	18280	17900	17170	19200	18090	83	5570	100	14150	10	1	82673026	14691	-6.41	1.01	12	0.63	-2774.00	17565.00	28250	20231108	-37.10	16400	20241025	8.35	27700	-35.85	20240112	16400	8.35	20241025	28250	-37.10	20231108	16400	8.35	20241025	1.15	N	293490	100	82 억	9931603	N	N	3767	N	N
140	20241106	141027	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17720	-910	5	-4.88	8096369980	442775	83.17	18670	19100	17670	24200	13050	18630	18285.33	12.01	28431	19390	19010	18280	17900	17170	19200	18090	83	5570	100	14150	10	1	82673026	14650	-6.39	1.01	12	0.54	-2774.00	17565.00	28250	20231108	-37.27	16400	20241025	8.05	27700	-36.03	20240112	16400	8.05	20241025	28250	-37.27	20231108	16400	8.05	20241025	1.15	N	293490	100	82 억	9931603	N	N	3767	N	N
141	20241106	131038	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17830	-800	5	-4.29	6505850790	353335	66.37	18670	19100	17810	24200	13050	18630	18412.55	12.01	29813	19390	19010	18280	17900	17170	19200	18090	83	5570	100	14150	10	1	82673026	14741	-6.43	1.02	12	0.43	-2774.00	17565.00	28250	20231108	-36.88	16400	20241025	8.72	27700	-35.63	20240112	16400	8.72	20241025	28250	-36.88	20231108	16400	8.72	20241025	1.15	N	293490	100	82 억	9931603	N	N	3767	N	N
142	20241106	121005	57	100.00	KSQ150		출판.매체	N	N	N	N	N	18060	-570	5	-3.06	5059213560	272738	51.23	18670	19100	18060	24200	13050	18630	18549.65	12.01	33541	19390	19010	18280	17900	17170	19200	18090	83	5570	100	14150	10	1	82673026	14931	-6.51	1.03	12	0.33	-2774.00	17565.00	28250	20231108	-36.07	16400	20241025	10.12	27700	-34.80	20240112	16400	10.12	20241025	28250	-36.07	20231108	16400	10.12	20241025	1.15	N	293490	100	82 억	9931603	N	N	3767	N	N
143	20241106	111009	57	100.00	KSQ150		출판.매체	N	N	N	N	N	18350	-280	5	-1.50	4043309470	216844	40.73	18670	19100	18230	24200	13050	18630	18646.19	12.01	23161	19390	19010	18280	17900	17170	19200	18090	83	5570	100	14150	10	1	82673026	15171	-6.61	1.04	12	0.26	-2774.00	17565.00	28250	20231108	-35.04	16400	20241025	11.89	27700	-33.75	20240112	16400	11.89	20241025	28250	-35.04	20231108	16400	11.89	20241025	1.15	N	293490	100	82 억	9931603	N	N	3767	N	N
144	20241106	101016	57	100.00	KSQ150		출판.매체	N	N	N	N	N	18530	-100	5	-0.54	2912605290	155618	29.23	18670	19100	18400	24200	13050	18630	18716.51	12.01	10400	19390	19010	18280	17900	17170	19200	18090	83	5570	100	14150	10	1	82673026	15319	-6.68	1.05	12	0.19	-2774.00	17565.00	28250	20231108	-34.41	16400	20241025	12.99	27700	-33.10	20240112	16400	12.99	20241025	28250	-34.41	20231108	16400	12.99	20241025	1.15	N	293490	100	82 억	9931603	N	N	3767	N	N
145	20241106	091009	57	100.00	KSQ150		출판.매체	N	N	N	N	N	18890	260	2	1.40	1001028560	53822	10.11	18670	18910	18400	24200	13050	18630	18598.73	12.01	-7731	19390	19010	18280	17900	17170	19200	18090	83	5570	100	14150	10	1	82673026	15617	-6.81	1.08	12	0.07	-2774.00	17565.00	28250	20231108	-33.13	16400	20241025	15.18	27700	-31.81	20240112	16400	15.18	20241025	28250	-33.13	20231108	16400	15.18	20241025	1.15	N	293490	100	82 억	9931603	N	N	3767	N	N
146	20241105	160940	57	100.00	KSQ150		출판.매체	N	N	N	N	N	18630	930	2	5.25	9733376580	530910	291.29	17710	18660	17550	23000	12390	17700	18333.03	11.87	209023	18026	17862	17556	17392	17086	17945	17475	83	5300	100	13450	10	1	82673026	15402	-6.72	1.06	12	0.64	-2774.00	17565.00	28250	20231108	-34.05	16400	20241025	13.60	27700	-32.74	20240112	16400	13.60	20241025	28250	-34.05	20231108	16400	13.60	20241025	1.14	N	293490	100	82 억	9810458	N	N	3767	N	N
147	20241105	151001	57	100.00	KSQ150		출판.매체	N	N	N	N	N	18620	920	2	5.20	9348773670	510259	279.96	17710	18660	17550	23000	12390	17700	18321.62	11.87	206954	18026	17862	17556	17392	17086	17945	17475	83	5300	100	13450	10	1	82673026	15394	-6.71	1.06	12	0.62	-2774.00	17565.00	28250	20231108	-34.09	16400	20241025	13.54	27700	-32.78	20240112	16400	13.54	20241025	28250	-34.09	20231108	16400	13.54	20241025	1.14	N	293490	100	82 억	9810458	N	N	40573	N	N
148	20241105	140955	57	100.00	KSQ150		출판.매체	N	N	N	N	N	18630	930	2	5.25	8326510320	455322	249.81	17710	18660	17550	23000	12390	17700	18287.08	11.87	194131	18026	17862	17556	17392	17086	17945	17475	83	5300	100	13450	10	1	82673026	15402	-6.72	1.06	12	0.55	-2774.00	17565.00	28250	20231108	-34.05	16400	20241025	13.60	27700	-32.74	20240112	16400	13.60	20241025	28250	-34.05	20231108	16400	13.60	20241025	1.14	N	293490	100	82 억	9810458	N	N	40573	N	N
149	20241105	131002	57	100.00	KSQ150		출판.매체	N	N	N	N	N	18580	880	2	4.97	6781873200	372149	204.18	17710	18590	17550	23000	12390	17700	18223.54	11.87	164562	18026	17862	17556	17392	17086	17945	17475	83	5300	100	13450	10	1	82673026	15361	-6.70	1.06	12	0.45	-2774.00	17565.00	28250	20231108	-34.23	16400	20241025	13.29	27700	-32.92	20240112	16400	13.29	20241025	28250	-34.23	20231108	16400	13.29	20241025	1.14	N	293490	100	82 억	9810458	N	N	40573	N	N
150	20241105	120952	57	100.00	KSQ150		출판.매체	N	N	N	N	N	18470	770	2	4.35	5357514230	295351	162.05	17710	18470	17550	23000	12390	17700	18139.48	11.87	126419	18026	17862	17556	17392	17086	17945	17475	83	5300	100	13450	10	1	82673026	15270	-6.66	1.05	12	0.36	-2774.00	17565.00	28250	20231108	-34.62	16400	20241025	12.62	27700	-33.32	20240112	16400	12.62	20241025	28250	-34.62	20231108	16400	12.62	20241025	1.14	N	293490	100	82 억	9810458	N	N	40573	N	N
151	20241105	110939	57	100.00	KSQ150		출판.매체	N	N	N	N	N	18270	570	2	3.22	3899267350	215996	118.51	17710	18300	17550	23000	12390	17700	18052.50	11.87	86213	18026	17862	17556	17392	17086	17945	17475	83	5300	100	13450	10	1	82673026	15104	-6.59	1.04	12	0.26	-2774.00	17565.00	28250	20231108	-35.33	16400	20241025	11.40	27700	-34.04	20240112	16400	11.40	20241025	28250	-35.33	20231108	16400	11.40	20241025	1.14	N	293490	100	82 억	9810458	N	N	40573	N	N
152	20241105	100949	57	100.00	KSQ150		출판.매체	N	N	N	N	N	18100	400	2	2.26	2046839690	114190	62.65	17710	18140	17550	23000	12390	17700	17924.86	11.87	43717	18026	17862	17556	17392	17086	17945	17475	83	5300	100	13450	10	1	82673026	14964	-6.52	1.03	12	0.14	-2774.00	17565.00	28250	20231108	-35.93	16400	20241025	10.37	27700	-34.66	20240112	16400	10.37	20241025	28250	-35.93	20231108	16400	10.37	20241025	1.14	N	293490	100	82 억	9810458	N	N	40573	N	N
153	20241105	090945	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17720	20	2	0.11	125195430	7084	3.89	17710	17720	17550	23000	12390	17700	17672.99	11.87	-491	18026	17862	17556	17392	17086	17945	17475	83	5300	100	13450	10	1	82673026	14650	-6.39	1.01	12	0.01	-2774.00	17565.00	28250	20231108	-37.27	16400	20241025	8.05	27700	-36.03	20240112	16400	8.05	20241025	28250	-37.27	20231108	16400	8.05	20241025	1.14	N	293490	100	82 억	9810458	N	N	40573	N	N
154	20241104	160939	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17700	440	2	2.55	3199796180	181789	197.40	17250	17720	17250	22400	12090	17260	17601.59	11.84	62373	17793	17526	17383	17116	16973	17455	17045	83	5140	100	13110	10	1	82667326	14632	-6.38	1.01	12	0.22	-2774.00	17565.00	28250	20231108	-37.35	16400	20241025	7.93	27700	-36.10	20240112	16400	7.93	20241025	28250	-37.35	20231108	16400	7.93	20241025	1.15	N	293490	100	82 억	9788374	N	N	40573	N	N
155	20241104	150958	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17600	340	2	1.97	3007542370	170907	185.58	17250	17720	17250	22400	12090	17260	17597.54	11.84	58318	17793	17526	17383	17116	16973	17455	17045	83	5140	100	13110	10	1	82667326	14549	-6.34	1.00	12	0.21	-2774.00	17565.00	28250	20231108	-37.70	16400	20241025	7.32	27700	-36.46	20240112	16400	7.32	20241025	28250	-37.70	20231108	16400	7.32	20241025	1.15	N	293490	100	82 억	9788374	N	N	131	N	N
156	20241104	140940	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17630	370	2	2.14	2535900900	144162	156.54	17250	17720	17250	22400	12090	17260	17590.63	11.84	54349	17793	17526	17383	17116	16973	17455	17045	83	5140	100	13110	10	1	82667326	14574	-6.36	1.00	12	0.17	-2774.00	17565.00	28250	20231108	-37.59	16400	20241025	7.50	27700	-36.35	20240112	16400	7.50	20241025	28250	-37.59	20231108	16400	7.50	20241025	1.15	N	293490	100	82 억	9788374	N	N	131	N	N
157	20241104	130911	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17640	380	2	2.20	2222472610	126378	137.23	17250	17720	17250	22400	12090	17260	17585.91	11.84	47531	17793	17526	17383	17116	16973	17455	17045	83	5140	100	13110	10	1	82667326	14583	-6.36	1.00	12	0.15	-2774.00	17565.00	28250	20231108	-37.56	16400	20241025	7.56	27700	-36.32	20240112	16400	7.56	20241025	28250	-37.56	20231108	16400	7.56	20241025	1.15	N	293490	100	82 억	9788374	N	N	131	N	N
158	20241104	120926	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17610	350	2	2.03	1834387360	104300	113.26	17250	17720	17250	22400	12090	17260	17587.61	11.84	35604	17793	17526	17383	17116	16973	17455	17045	83	5140	100	13110	10	1	82667326	14558	-6.35	1.00	12	0.13	-2774.00	17565.00	28250	20231108	-37.66	16400	20241025	7.38	27700	-36.43	20240112	16400	7.38	20241025	28250	-37.66	20231108	16400	7.38	20241025	1.15	N	293490	100	82 억	9788374	N	N	131	N	N
159	20241104	110919	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17620	360	2	2.09	1521071950	86501	93.93	17250	17720	17250	22400	12090	17260	17584.44	11.84	28199	17793	17526	17383	17116	16973	17455	17045	83	5140	100	13110	10	1	82667326	14566	-6.35	1.00	12	0.10	-2774.00	17565.00	28250	20231108	-37.63	16400	20241025	7.44	27700	-36.39	20240112	16400	7.44	20241025	28250	-37.63	20231108	16400	7.44	20241025	1.15	N	293490	100	82 억	9788374	N	N	131	N	N
160	20241104	100909	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17650	390	2	2.26	1047272360	59686	64.81	17250	17660	17250	22400	12090	17260	17546.37	11.84	19000	17793	17526	17383	17116	16973	17455	17045	83	5140	100	13110	10	1	82667326	14591	-6.36	1.00	12	0.07	-2774.00	17565.00	28250	20231108	-37.52	16400	20241025	7.62	27700	-36.28	20240112	16400	7.62	20241025	28250	-37.52	20231108	16400	7.62	20241025	1.15	N	293490	100	82 억	9788374	N	N	131	N	N
161	20241104	090923	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17550	290	2	1.68	166573730	9494	10.31	17250	17650	17250	22400	12090	17260	17545.16	11.84	1947	17793	17526	17383	17116	16973	17455	17045	83	5140	100	13110	10	1	82667326	14508	-6.33	1.00	12	0.01	-2774.00	17565.00	28250	20231108	-37.88	16400	20241025	7.01	27700	-36.64	20240112	16400	7.01	20241025	28250	-37.88	20231108	16400	7.01	20241025	1.15	N	293490	100	82 억	9788374	N	N	131	N	N
162	20241101	160851	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17260	-500	5	-2.82	1592000960	91700	48.87	17650	17650	17240	23050	12440	17760	17361.28	11.86	-13846	18146	17952	17586	17392	17026	18050	17490	83	5290	100	13490	10	1	82667326	14268	-6.22	0.98	12	0.11	-2774.00	17565.00	28250	20231108	-38.90	16400	20241025	5.24	27700	-37.69	20240112	16400	5.24	20241025	28250	-38.90	20231108	16400	5.24	20241025	1.15	N	293490	100	82 억	9805141	N	N	131	N	N
163	20241101	150910	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17280	-480	5	-2.70	1425989500	82094	43.75	17650	17650	17240	23050	12440	17760	17370.20	11.86	-13062	18146	17952	17586	17392	17026	18050	17490	83	5290	100	13490	10	1	82667326	14285	-6.23	0.98	12	0.10	-2774.00	17565.00	28250	20231108	-38.83	16400	20241025	5.37	27700	-37.62	20240112	16400	5.37	20241025	28250	-38.83	20231108	16400	5.37	20241025	1.15	N	293490	100	82 억	9805141	N	N	1394	N	N
164	20241101	140835	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17330	-430	5	-2.42	1061630620	61011	32.51	17650	17650	17320	23050	12440	17760	17400.64	11.86	-10385	18146	17952	17586	17392	17026	18050	17490	83	5290	100	13490	10	1	82667326	14326	-6.25	0.99	12	0.07	-2774.00	17565.00	28250	20231108	-38.65	16400	20241025	5.67	27700	-37.44	20240112	16400	5.67	20241025	28250	-38.65	20231108	16400	5.67	20241025	1.15	N	293490	100	82 억	9805141	N	N	1394	N	N
165	20241101	131036	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17380	-380	5	-2.14	900119520	51702	27.55	17650	17650	17320	23050	12440	17760	17409.76	11.86	-7706	18146	17952	17586	17392	17026	18050	17490	83	5290	100	13490	10	1	82667326	14368	-6.27	0.99	12	0.06	-2774.00	17565.00	28250	20231108	-38.48	16400	20241025	5.98	27700	-37.26	20240112	16400	5.98	20241025	28250	-38.48	20231108	16400	5.98	20241025	1.15	N	293490	100	82 억	9805141	N	N	1394	N	N
166	20241101	121037	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17360	-400	5	-2.25	854982290	49105	26.17	17650	17650	17320	23050	12440	17760	17411.31	11.86	-8439	18146	17952	17586	17392	17026	18050	17490	83	5290	100	13490	10	1	82667326	14351	-6.26	0.99	12	0.06	-2774.00	17565.00	28250	20231108	-38.55	16400	20241025	5.85	27700	-37.33	20240112	16400	5.85	20241025	28250	-38.55	20231108	16400	5.85	20241025	1.15	N	293490	100	82 억	9805141	N	N	1394	N	N
167	20241101	111033	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17340	-420	5	-2.36	706863460	40562	21.62	17650	17650	17320	23050	12440	17760	17426.74	11.86	-7582	18146	17952	17586	17392	17026	18050	17490	83	5290	100	13490	10	1	82667326	14335	-6.25	0.99	12	0.05	-2774.00	17565.00	28250	20231108	-38.62	16400	20241025	5.73	27700	-37.40	20240112	16400	5.73	20241025	28250	-38.62	20231108	16400	5.73	20241025	1.15	N	293490	100	82 억	9805141	N	N	1394	N	N
168	20241101	101034	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17420	-340	5	-1.91	516512090	29607	15.78	17650	17650	17350	23050	12440	17760	17445.61	11.86	-3201	18146	17952	17586	17392	17026	18050	17490	83	5290	100	13490	10	1	82667326	14401	-6.28	0.99	12	0.04	-2774.00	17565.00	28250	20231108	-38.34	16400	20241025	6.22	27700	-37.11	20240112	16400	6.22	20241025	28250	-38.34	20231108	16400	6.22	20241025	1.15	N	293490	100	82 억	9805141	N	N	1394	N	N
169	20241101	091031	57	100.00	KSQ150		출판.매체	N	N	N	N	N	17550	-210	5	-1.18	215638740	12352	6.58	17650	17650	17350	23050	12440	17760	17457.80	11.86	1456	18146	17952	17586	17392	17026	18050	17490	83	5290	100	13490	10	1	82667326	14508	-6.33	1.00	12	0.01	-2774.00	17565.00	28250	20231108	-37.88	16400	20241025	7.01	27700	-36.64	20240112	16400	7.01	20241025	28250	-37.88	20231108	16400	7.01	20241025	1.15	N	293490	100	82 억	9805141	N	N	1394	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History