KissMeData/394280/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	161346	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11790	280	2	2.43	2268391820	193069	254.01	11320	12120	11160	14960	8060	11510	11749.10	4.89	0	66826	12010	11760	11550	11300	11090	11655	11195	22	3450	100	8280	10	1	21850827	2576	-16.92	12.29	12	0.88	-697.00	959.00	38800	20240307	-69.61	11000	20241023	7.18	38800	-69.61	20240307	11000	7.18	20241023	38800	-69.61	20240307	11000	7.18	20241023	1.09	N	394280	100	21 억		1067984	N	N	664	N	00	N
3	20241031	151408	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11810	300	2	2.61	2182790480	185819	244.47	11320	12120	11160	14960	8060	11510	11746.86	4.89	0	67005	12010	11760	11550	11300	11090	11655	11195	22	3450	100	8280	10	1	21850827	2581	-16.94	12.31	12	0.85	-697.00	959.00	38800	20240307	-69.56	11000	20241023	7.36	38800	-69.56	20240307	11000	7.36	20241023	38800	-69.56	20240307	11000	7.36	20241023	1.09	N	394280	100	21 억		1067984	N	N	679	N	00	N
4	20241031	141405	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11810	300	2	2.61	2050187380	174597	229.71	11320	12120	11160	14960	8060	11510	11742.40	4.89	0	64028	12010	11760	11550	11300	11090	11655	11195	22	3450	100	8280	10	1	21850827	2581	-16.94	12.31	12	0.80	-697.00	959.00	38800	20240307	-69.56	11000	20241023	7.36	38800	-69.56	20240307	11000	7.36	20241023	38800	-69.56	20240307	11000	7.36	20241023	1.09	N	394280	100	21 억		1067984	N	N	679	N	00	N
5	20241031	131407	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11900	390	2	3.39	1892312080	161290	212.20	11320	12120	11160	14960	8060	11510	11732.36	4.89	0	57758	12010	11760	11550	11300	11090	11655	11195	22	3450	100	8280	10	1	21850827	2600	-17.07	12.41	12	0.74	-697.00	959.00	38800	20240307	-69.33	11000	20241023	8.18	38800	-69.33	20240307	11000	8.18	20241023	38800	-69.33	20240307	11000	8.18	20241023	1.09	N	394280	100	21 억		1067984	N	N	679	N	00	N
6	20241031	121402	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11940	430	2	3.74	1659776680	141811	186.57	11320	12120	11160	14960	8060	11510	11704.15	4.89	0	49010	12010	11760	11550	11300	11090	11655	11195	22	3450	100	8280	10	1	21850827	2609	-17.13	12.45	12	0.65	-697.00	959.00	38800	20240307	-69.23	11000	20241023	8.55	38800	-69.23	20240307	11000	8.55	20241023	38800	-69.23	20240307	11000	8.55	20241023	1.09	N	394280	100	21 억		1067984	N	N	679	N	00	N
7	20241031	111402	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12100	590	2	5.13	989149350	86069	113.24	11320	12100	11160	14960	8060	11510	11492.52	4.89	0	26817	12010	11760	11550	11300	11090	11655	11195	22	3450	100	8280	10	1	21850827	2644	-17.36	12.62	12	0.39	-697.00	959.00	38800	20240307	-68.81	11000	20241023	10.00	38800	-68.81	20240307	11000	10.00	20241023	38800	-68.81	20240307	11000	10.00	20241023	1.09	N	394280	100	21 억		1067984	N	N	679	N	00	N
8	20241031	101404	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11390	-120	5	-1.04	391676290	34721	45.68	11320	11500	11160	14960	8060	11510	11280.67	4.89	0	-3253	12010	11760	11550	11300	11090	11655	11195	22	3450	100	8280	10	1	21850827	2489	-16.34	11.88	12	0.16	-697.00	959.00	38800	20240307	-70.64	11000	20241023	3.55	38800	-70.64	20240307	11000	3.55	20241023	38800	-70.64	20240307	11000	3.55	20241023	1.09	N	394280	100	21 억		1067984	N	N	679	N	00	N
9	20241031	091403	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11200	-310	5	-2.69	150741450	13398	17.63	11320	11390	11160	14960	8060	11510	11251.04	4.89	0	-4727	12010	11760	11550	11300	11090	11655	11195	22	3450	100	8280	10	1	21850827	2447	-16.07	11.68	12	0.06	-697.00	959.00	38800	20240307	-71.13	11000	20241023	1.82	38800	-71.13	20240307	11000	1.82	20241023	38800	-71.13	20240307	11000	1.82	20241023	1.09	N	394280	100	21 억		1067984	N	N	679	N	00	N
10	20241030	161357	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11510	-180	5	-1.54	879596150	75776	79.94	11690	11800	11340	15190	8190	11690	11607.86	4.92	0	-6856	12030	11860	11630	11460	11230	11745	11345	22	3500	100	8410	10	1	21850827	2515	-16.51	12.00	12	0.35	-697.00	959.00	38800	20240307	-70.34	11000	20241023	4.64	38800	-70.34	20240307	11000	4.64	20241023	38800	-70.34	20240307	11000	4.64	20241023	1.11	N	394280	100	21 억		1075092	N	N	679	N	00	N
11	20241030	151432	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11490	-200	5	-1.71	852351090	73407	77.44	11690	11800	11340	15190	8190	11690	11611.31	4.92	0	-6537	12030	11860	11630	11460	11230	11745	11345	22	3500	100	8410	10	1	21850827	2511	-16.48	11.98	12	0.34	-697.00	959.00	38800	20240307	-70.39	11000	20241023	4.45	38800	-70.39	20240307	11000	4.45	20241023	38800	-70.39	20240307	11000	4.45	20241023	1.11	N	394280	100	21 억		1075092	N	N	138	N	00	N
12	20241030	141407	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11460	-230	5	-1.97	695841080	59709	62.99	11690	11800	11460	15190	8190	11690	11653.87	4.92	0	-4194	12030	11860	11630	11460	11230	11745	11345	22	3500	100	8410	10	1	21850827	2504	-16.44	11.95	12	0.27	-697.00	959.00	38800	20240307	-70.46	11000	20241023	4.18	38800	-70.46	20240307	11000	4.18	20241023	38800	-70.46	20240307	11000	4.18	20241023	1.11	N	394280	100	21 억		1075092	N	N	138	N	00	N
13	20241030	131413	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11540	-150	5	-1.28	646357520	55403	58.45	11690	11800	11480	15190	8190	11690	11666.47	4.92	0	-4325	12030	11860	11630	11460	11230	11745	11345	22	3500	100	8410	10	1	21850827	2522	-16.56	12.03	12	0.25	-697.00	959.00	38800	20240307	-70.26	11000	20241023	4.91	38800	-70.26	20240307	11000	4.91	20241023	38800	-70.26	20240307	11000	4.91	20241023	1.11	N	394280	100	21 억		1075092	N	N	138	N	00	N
14	20241030	121431	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11600	-90	5	-0.77	558427520	47783	50.41	11690	11800	11570	15190	8190	11690	11686.74	4.92	0	-1727	12030	11860	11630	11460	11230	11745	11345	22	3500	100	8410	10	1	21850827	2535	-16.64	12.10	12	0.22	-697.00	959.00	38800	20240307	-70.10	11000	20241023	5.45	38800	-70.10	20240307	11000	5.45	20241023	38800	-70.10	20240307	11000	5.45	20241023	1.11	N	394280	100	21 억		1075092	N	N	138	N	00	N
15	20241030	111408	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11700	10	2	0.09	461088930	39417	41.58	11690	11800	11600	15190	8190	11690	11697.72	4.92	0	2735	12030	11860	11630	11460	11230	11745	11345	22	3500	100	8410	10	1	21850827	2557	-16.79	12.20	12	0.18	-697.00	959.00	38800	20240307	-69.85	11000	20241023	6.36	38800	-69.85	20240307	11000	6.36	20241023	38800	-69.85	20240307	11000	6.36	20241023	1.11	N	394280	100	21 억		1075092	N	N	138	N	00	N
16	20241030	101358	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11640	-50	5	-0.43	349134250	29849	31.49	11690	11800	11600	15190	8190	11690	11696.68	4.92	0	1369	12030	11860	11630	11460	11230	11745	11345	22	3500	100	8410	10	1	21850827	2543	-16.70	12.14	12	0.14	-697.00	959.00	38800	20240307	-70.00	11000	20241023	5.82	38800	-70.00	20240307	11000	5.82	20241023	38800	-70.00	20240307	11000	5.82	20241023	1.11	N	394280	100	21 억		1075092	N	N	138	N	00	N
17	20241030	091407	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11770	80	2	0.68	143334460	12237	12.91	11690	11790	11630	15190	8190	11690	11713.20	4.92	0	6202	12030	11860	11630	11460	11230	11745	11345	22	3500	100	8410	10	1	21850827	2572	-16.89	12.27	12	0.06	-697.00	959.00	38800	20240307	-69.66	11000	20241023	7.00	38800	-69.66	20240307	11000	7.00	20241023	38800	-69.66	20240307	11000	7.00	20241023	1.11	N	394280	100	21 억		1075092	N	N	138	N	00	N
18	20241029	161313	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11690	-170	5	-1.43	1091391450	94684	132.50	11800	11800	11400	15410	8310	11860	11526.62	5.02	17	-19601	12053	11956	11793	11696	11533	12005	11745	22	3550	100	8530	10	1	21850827	2554	-16.77	12.19	12	0.43	-697.00	959.00	38800	20240307	-69.87	11000	20241023	6.27	38800	-69.87	20240307	11000	6.27	20241023	38800	-69.87	20240307	11000	6.27	20241023	1.12	N	394280	100	21 억		1096362	N	N	138	N	00	N
19	20241029	151334	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11620	-240	5	-2.02	1006070310	87367	122.26	11800	11800	11400	15410	8310	11860	11515.41	5.02	17	-20677	12053	11956	11793	11696	11533	12005	11745	22	3550	100	8530	10	1	21850827	2539	-16.67	12.12	12	0.40	-697.00	959.00	38800	20240307	-70.05	11000	20241023	5.64	38800	-70.05	20240307	11000	5.64	20241023	38800	-70.05	20240307	11000	5.64	20241023	1.12	N	394280	100	21 억		1096362	N	N	144	N	00	N
20	20241029	141137	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11440	-420	5	-3.54	872849530	75843	106.13	11800	11800	11400	15410	8310	11860	11508.59	5.02	17	-26069	12053	11956	11793	11696	11533	12005	11745	22	3550	100	8530	10	1	21850827	2500	-16.41	11.93	12	0.35	-697.00	959.00	38800	20240307	-70.52	11000	20241023	4.00	38800	-70.52	20240307	11000	4.00	20241023	38800	-70.52	20240307	11000	4.00	20241023	1.12	N	394280	100	21 억		1096362	N	N	144	N	00	N
21	20241029	131323	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11400	-460	5	-3.88	817364900	70989	99.34	11800	11800	11400	15410	8310	11860	11513.92	5.02	17	-25971	12053	11956	11793	11696	11533	12005	11745	22	3550	100	8530	10	1	21850827	2491	-16.36	11.89	12	0.32	-697.00	959.00	38800	20240307	-70.62	11000	20241023	3.64	38800	-70.62	20240307	11000	3.64	20241023	38800	-70.62	20240307	11000	3.64	20241023	1.12	N	394280	100	21 억		1096362	N	N	144	N	00	N
22	20241029	121323	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11500	-360	5	-3.04	700211470	60753	85.02	11800	11800	11400	15410	8310	11860	11525.49	5.02	17	-22069	12053	11956	11793	11696	11533	12005	11745	22	3550	100	8530	10	1	21850827	2513	-16.50	11.99	12	0.28	-697.00	959.00	38800	20240307	-70.36	11000	20241023	4.55	38800	-70.36	20240307	11000	4.55	20241023	38800	-70.36	20240307	11000	4.55	20241023	1.12	N	394280	100	21 억		1096362	N	N	144	N	00	N
23	20241029	111346	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11520	-340	5	-2.87	640571240	55568	77.76	11800	11800	11400	15410	8310	11860	11527.64	5.02	17	-23144	12053	11956	11793	11696	11533	12005	11745	22	3550	100	8530	10	1	21850827	2517	-16.53	12.01	12	0.25	-697.00	959.00	38800	20240307	-70.31	11000	20241023	4.73	38800	-70.31	20240307	11000	4.73	20241023	38800	-70.31	20240307	11000	4.73	20241023	1.12	N	394280	100	21 억		1096362	N	N	144	N	00	N
24	20241029	101320	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11570	-290	5	-2.45	522870400	45399	63.53	11800	11800	11400	15410	8310	11860	11517.15	5.02	17	-23515	12053	11956	11793	11696	11533	12005	11745	22	3550	100	8530	10	1	21850827	2528	-16.60	12.06	12	0.21	-697.00	959.00	38800	20240307	-70.18	11000	20241023	5.18	38800	-70.18	20240307	11000	5.18	20241023	38800	-70.18	20240307	11000	5.18	20241023	1.12	N	394280	100	21 억		1096362	N	N	144	N	00	N
25	20241028	161307	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11860	160	2	1.37	841633030	71246	81.42	11630	11890	11630	15210	8190	11700	11813.04	5.00	0	11108	12306	12002	11726	11422	11146	11865	11285	22	3510	100	8420	10	1	21850827	2592	-17.02	12.37	12	0.33	-697.00	959.00	38800	20240307	-69.43	11000	20241023	7.82	38800	-69.43	20240307	11000	7.82	20241023	38800	-69.43	20240307	11000	7.82	20241023	1.12	N	394280	100	21 억		1091550	N	N	144	N	00	N
26	20241028	151318	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11850	150	2	1.28	823136350	69686	79.64	11630	11890	11630	15210	8190	11700	11812.08	5.00	0	11043	12306	12002	11726	11422	11146	11865	11285	22	3510	100	8420	10	1	21850827	2589	-17.00	12.36	12	0.32	-697.00	959.00	38800	20240307	-69.46	11000	20241023	7.73	38800	-69.46	20240307	11000	7.73	20241023	38800	-69.46	20240307	11000	7.73	20241023	1.12	N	394280	100	21 억		1091550	N	N	23	N	00	N
27	20241028	141321	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11840	140	2	1.20	696325270	58969	67.39	11630	11890	11630	15210	8190	11700	11808.33	5.00	0	11090	12306	12002	11726	11422	11146	11865	11285	22	3510	100	8420	10	1	21850827	2587	-16.99	12.35	12	0.27	-697.00	959.00	38800	20240307	-69.48	11000	20241023	7.64	38800	-69.48	20240307	11000	7.64	20241023	38800	-69.48	20240307	11000	7.64	20241023	1.12	N	394280	100	21 억		1091550	N	N	23	N	00	N
28	20241028	131314	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11760	60	2	0.51	542755600	45966	52.53	11630	11890	11630	15210	8190	11700	11807.76	5.00	0	10858	12306	12002	11726	11422	11146	11865	11285	22	3510	100	8420	10	1	21850827	2570	-16.87	12.26	12	0.21	-697.00	959.00	38800	20240307	-69.69	11000	20241023	6.91	38800	-69.69	20240307	11000	6.91	20241023	38800	-69.69	20240307	11000	6.91	20241023	1.12	N	394280	100	21 억		1091550	N	N	23	N	00	N
29	20241028	121315	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11870	170	2	1.45	481879110	40808	46.63	11630	11890	11630	15210	8190	11700	11808.45	5.00	0	9835	12306	12002	11726	11422	11146	11865	11285	22	3510	100	8420	10	1	21850827	2594	-17.03	12.38	12	0.19	-697.00	959.00	38800	20240307	-69.41	11000	20241023	7.91	38800	-69.41	20240307	11000	7.91	20241023	38800	-69.41	20240307	11000	7.91	20241023	1.12	N	394280	100	21 억		1091550	N	N	23	N	00	N
30	20241028	111106	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11800	100	2	0.85	336120650	28487	32.55	11630	11880	11630	15210	8190	11700	11799.09	5.00	0	6610	12306	12002	11726	11422	11146	11865	11285	22	3510	100	8420	10	1	21850827	2578	-16.93	12.30	12	0.13	-697.00	959.00	38800	20240307	-69.59	11000	20241023	7.27	38800	-69.59	20240307	11000	7.27	20241023	38800	-69.59	20240307	11000	7.27	20241023	1.12	N	394280	100	21 억		1091550	N	N	23	N	00	N
31	20241028	101300	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11880	180	2	1.54	255315610	21639	24.73	11630	11880	11630	15210	8190	11700	11798.86	5.00	0	6512	12306	12002	11726	11422	11146	11865	11285	22	3510	100	8420	10	1	21850827	2596	-17.04	12.39	12	0.10	-697.00	959.00	38800	20240307	-69.38	11000	20241023	8.00	38800	-69.38	20240307	11000	8.00	20241023	38800	-69.38	20240307	11000	8.00	20241023	1.12	N	394280	100	21 억		1091550	N	N	23	N	00	N
32	20241028	091310	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11800	100	2	0.85	57620180	4914	5.62	11630	11840	11630	15210	8190	11700	11725.72	5.00	0	2874	12306	12002	11726	11422	11146	11865	11285	22	3510	100	8420	10	1	21850827	2578	-16.93	12.30	12	0.02	-697.00	959.00	38800	20240307	-69.59	11000	20241023	7.27	38800	-69.59	20240307	11000	7.27	20241023	38800	-69.59	20240307	11000	7.27	20241023	1.12	N	394280	100	21 억		1091550	N	N	23	N	00	N
33	20241025	161312	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11700	-70	5	-0.59	1022448430	87366	79.54	11970	12030	11450	15300	8240	11770	11703.05	4.99	0	6158	12796	12282	11936	11422	11076	12110	11250	22	3530	100	8470	10	1	21850827	2557	-16.79	12.20	12	0.40	-697.00	959.00	38800	20240307	-69.85	11000	20241023	6.36	38800	-69.85	20240307	11000	6.36	20241023	38800	-69.85	20240307	11000	6.36	20241023	1.14	N	394280	100	21 억		1090170	N	N	23	N	00	N
34	20241025	151317	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11750	-20	5	-0.17	952178390	81366	74.08	11970	12030	11450	15300	8240	11770	11702.41	4.99	0	6252	12796	12282	11936	11422	11076	12110	11250	22	3530	100	8470	10	1	21850827	2567	-16.86	12.25	12	0.37	-697.00	959.00	38800	20240307	-69.72	11000	20241023	6.82	38800	-69.72	20240307	11000	6.82	20241023	38800	-69.72	20240307	11000	6.82	20241023	1.14	N	394280	100	21 억		1090170	N	N	659	N	00	N
35	20241025	141314	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11580	-190	5	-1.61	750038840	64023	58.29	11970	12030	11450	15300	8240	11770	11715.15	4.99	0	1314	12796	12282	11936	11422	11076	12110	11250	22	3530	100	8470	10	1	21850827	2530	-16.61	12.08	12	0.29	-697.00	959.00	38800	20240307	-70.15	11000	20241023	5.27	38800	-70.15	20240307	11000	5.27	20241023	38800	-70.15	20240307	11000	5.27	20241023	1.14	N	394280	100	21 억		1090170	N	N	659	N	00	N
36	20241025	131315	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11630	-140	5	-1.19	639134780	54485	49.61	11970	12030	11450	15300	8240	11770	11730.47	4.99	0	2295	12796	12282	11936	11422	11076	12110	11250	22	3530	100	8470	10	1	21850827	2541	-16.69	12.13	12	0.25	-697.00	959.00	38800	20240307	-70.03	11000	20241023	5.73	38800	-70.03	20240307	11000	5.73	20241023	38800	-70.03	20240307	11000	5.73	20241023	1.14	N	394280	100	21 억		1090170	N	N	659	N	00	N
37	20241025	121318	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11740	-30	5	-0.25	578611200	49303	44.89	11970	12030	11450	15300	8240	11770	11735.82	4.99	0	4454	12796	12282	11936	11422	11076	12110	11250	22	3530	100	8470	10	1	21850827	2565	-16.84	12.24	12	0.23	-697.00	959.00	38800	20240307	-69.74	11000	20241023	6.73	38800	-69.74	20240307	11000	6.73	20241023	38800	-69.74	20240307	11000	6.73	20241023	1.14	N	394280	100	21 억		1090170	N	N	659	N	00	N
38	20241025	111312	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11660	-110	5	-0.93	501803050	42742	38.91	11970	12030	11450	15300	8240	11770	11740.28	4.99	0	3138	12796	12282	11936	11422	11076	12110	11250	22	3530	100	8470	10	1	21850827	2548	-16.73	12.16	12	0.20	-697.00	959.00	38800	20240307	-69.95	11000	20241023	6.00	38800	-69.95	20240307	11000	6.00	20241023	38800	-69.95	20240307	11000	6.00	20241023	1.14	N	394280	100	21 억		1090170	N	N	659	N	00	N
39	20241025	101313	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11700	-70	5	-0.59	332422330	28179	25.66	11970	12030	11580	15300	8240	11770	11796.81	4.99	0	1201	12796	12282	11936	11422	11076	12110	11250	22	3530	100	8470	10	1	21850827	2557	-16.79	12.20	12	0.13	-697.00	959.00	38800	20240307	-69.85	11000	20241023	6.36	38800	-69.85	20240307	11000	6.36	20241023	38800	-69.85	20240307	11000	6.36	20241023	1.14	N	394280	100	21 억		1090170	N	N	659	N	00	N
40	20241025	091315	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11890	120	2	1.02	84744920	7135	6.50	11970	11980	11810	15300	8240	11770	11877.35	4.99	0	-2656	12796	12282	11936	11422	11076	12110	11250	22	3530	100	8470	10	1	21850827	2598	-17.06	12.40	12	0.03	-697.00	959.00	38800	20240307	-69.36	11000	20241023	8.09	38800	-69.36	20240307	11000	8.09	20241023	38800	-69.36	20240307	11000	8.09	20241023	1.14	N	394280	100	21 억		1090170	N	N	659	N	00	N
41	20241024	161247	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11770	-350	5	-2.89	1295464150	109701	69.51	11910	12450	11590	15750	8490	12120	11809.05	5.03	0	-14223	13160	12640	11820	11300	10480	12900	11560	22	3630	100	8720	10	1	21850827	2572	-16.89	12.27	12	0.50	-697.00	959.00	38800	20240307	-69.66	11000	20241023	7.00	38800	-69.66	20240307	11000	7.00	20241023	38800	-69.66	20240307	11000	7.00	20241023	1.14	N	394280	100	21 억		1099376	N	N	659	N	00	N
42	20241024	151259	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11750	-370	5	-3.05	1262157340	106869	67.72	11910	12450	11590	15750	8490	12120	11810.32	5.03	0	-14891	13160	12640	11820	11300	10480	12900	11560	22	3630	100	8720	10	1	21850827	2567	-16.86	12.25	12	0.49	-697.00	959.00	38800	20240307	-69.72	11000	20241023	6.82	38800	-69.72	20240307	11000	6.82	20241023	38800	-69.72	20240307	11000	6.82	20241023	1.14	N	394280	100	21 억		1099376	N	N	3020	N	00	N
43	20241024	141246	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11770	-350	5	-2.89	1032275760	87362	55.36	11910	12450	11590	15750	8490	12120	11816.07	5.03	0	-17275	13160	12640	11820	11300	10480	12900	11560	22	3630	100	8720	10	1	21850827	2572	-16.89	12.27	12	0.40	-697.00	959.00	38800	20240307	-69.66	11000	20241023	7.00	38800	-69.66	20240307	11000	7.00	20241023	38800	-69.66	20240307	11000	7.00	20241023	1.14	N	394280	100	21 억		1099376	N	N	3020	N	00	N
44	20241024	131258	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11810	-310	5	-2.56	970324580	82101	52.02	11910	12450	11590	15750	8490	12120	11818.67	5.03	0	-16057	13160	12640	11820	11300	10480	12900	11560	22	3630	100	8720	10	1	21850827	2581	-16.94	12.31	12	0.38	-697.00	959.00	38800	20240307	-69.56	11000	20241023	7.36	38800	-69.56	20240307	11000	7.36	20241023	38800	-69.56	20240307	11000	7.36	20241023	1.14	N	394280	100	21 억		1099376	N	N	3020	N	00	N
45	20241024	121252	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11800	-320	5	-2.64	897099890	75887	48.09	11910	12450	11590	15750	8490	12120	11821.52	5.03	0	-14096	13160	12640	11820	11300	10480	12900	11560	22	3630	100	8720	10	1	21850827	2578	-16.93	12.30	12	0.35	-697.00	959.00	38800	20240307	-69.59	11000	20241023	7.27	38800	-69.59	20240307	11000	7.27	20241023	38800	-69.59	20240307	11000	7.27	20241023	1.14	N	394280	100	21 억		1099376	N	N	3020	N	00	N
46	20241024	111251	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11700	-420	5	-3.47	780481090	65924	41.77	11910	12450	11590	15750	8490	12120	11839.10	5.03	0	-15807	13160	12640	11820	11300	10480	12900	11560	22	3630	100	8720	10	1	21850827	2557	-16.79	12.20	12	0.30	-697.00	959.00	38800	20240307	-69.85	11000	20241023	6.36	38800	-69.85	20240307	11000	6.36	20241023	38800	-69.85	20240307	11000	6.36	20241023	1.14	N	394280	100	21 억		1099376	N	N	3020	N	00	N
47	20241024	101127	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11720	-400	5	-3.30	615179980	51838	32.85	11910	12450	11590	15750	8490	12120	11867.36	5.03	0	-9266	13160	12640	11820	11300	10480	12900	11560	22	3630	100	8720	10	1	21850827	2561	-16.81	12.22	12	0.24	-697.00	959.00	38800	20240307	-69.79	11000	20241023	6.55	38800	-69.79	20240307	11000	6.55	20241023	38800	-69.79	20240307	11000	6.55	20241023	1.14	N	394280	100	21 억		1099376	N	N	3020	N	00	N
48	20241024	091347	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11790	-330	5	-2.72	207648340	17246	10.93	11910	12450	11780	15750	8490	12120	12040.38	5.03	0	621	13160	12640	11820	11300	10480	12900	11560	22	3630	100	8720	10	1	21850827	2576	-16.92	12.29	12	0.08	-697.00	959.00	38800	20240307	-69.61	11000	20241023	7.18	38800	-69.61	20240307	11000	7.18	20241023	38800	-69.61	20240307	11000	7.18	20241023	1.14	N	394280	100	21 억		1099376	N	N	3020	N	00	N
49	20241023	161256	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	12120	530	2	4.57	1859406990	156948	99.02	11710	12340	11000	15060	8120	11590	11846.13	4.85	0	47009	12776	12182	11846	11252	10916	12015	11085	22	3470	100	8340	10	1	21850827	2648	-17.39	12.64	12	0.72	-697.00	959.00	38800	20240307	-68.76	11000	20241023	10.18	38800	-68.76	20240307	11000	10.18	20241023	38800	-68.76	20240307	11000	10.18	20241023	1.14	N	394280	100	21 억		1060211	N	N	3020	N	00	N
50	20241023	151322	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	12150	560	2	4.83	1786284880	150903	95.20	11710	12340	11000	15060	8120	11590	11837.31	4.85	0	44674	12776	12182	11846	11252	10916	12015	11085	22	3470	100	8340	10	1	21850827	2655	-17.43	12.67	12	0.69	-697.00	959.00	38800	20240307	-68.69	11000	20241023	10.45	38800	-68.69	20240307	11000	10.45	20241023	38800	-68.69	20240307	11000	10.45	20241023	1.14	N	394280	100	21 억		1060211	N	N	378	N	00	N
51	20241023	141326	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	12220	630	2	5.44	1594060930	135156	85.27	11710	12340	11000	15060	8120	11590	11794.23	4.85	0	36511	12776	12182	11846	11252	10916	12015	11085	22	3470	100	8340	10	1	21850827	2670	-17.53	12.74	12	0.62	-697.00	959.00	38800	20240307	-68.51	11000	20241023	11.09	38800	-68.51	20240307	11000	11.09	20241023	38800	-68.51	20240307	11000	11.09	20241023	1.14	N	394280	100	21 억		1060211	N	N	378	N	00	N
52	20241023	131307	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	12090	500	2	4.31	1351206400	115252	72.71	11710	12340	11000	15060	8120	11590	11723.93	4.85	0	25469	12776	12182	11846	11252	10916	12015	11085	22	3470	100	8340	10	1	21850827	2642	-17.35	12.61	12	0.53	-697.00	959.00	38800	20240307	-68.84	11000	20241023	9.91	38800	-68.84	20240307	11000	9.91	20241023	38800	-68.84	20240307	11000	9.91	20241023	1.14	N	394280	100	21 억		1060211	N	N	378	N	00	N
53	20241023	121302	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	12070	480	2	4.14	1243361530	106329	67.08	11710	12340	11000	15060	8120	11590	11693.53	4.85	0	21648	12776	12182	11846	11252	10916	12015	11085	22	3470	100	8340	10	1	21850827	2637	-17.32	12.59	12	0.49	-697.00	959.00	38800	20240307	-68.89	11000	20241023	9.73	38800	-68.89	20240307	11000	9.73	20241023	38800	-68.89	20240307	11000	9.73	20241023	1.14	N	394280	100	21 억		1060211	N	N	378	N	00	N
54	20241023	111256	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	11850	260	2	2.24	837799710	72674	45.85	11710	12200	11000	15060	8120	11590	11528.19	4.85	0	12067	12776	12182	11846	11252	10916	12015	11085	22	3470	100	8340	10	1	21850827	2589	-17.00	12.36	12	0.33	-697.00	959.00	38800	20240307	-69.46	11000	20241023	7.73	38800	-69.46	20240307	11000	7.73	20241023	38800	-69.46	20240307	11000	7.73	20241023	1.14	N	394280	100	21 억		1060211	N	N	378	N	00	N
55	20241023	101300	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	11660	70	2	0.60	427198770	37107	23.41	11710	11720	11310	15060	8120	11590	11512.62	4.85	0	5684	12776	12182	11846	11252	10916	12015	11085	22	3470	100	8340	10	1	21850827	2548	-16.73	12.16	12	0.17	-697.00	959.00	38800	20240307	-69.95	11310	20241023	3.09	38800	-69.95	20240307	11310	3.09	20241023	38800	-69.95	20240307	11310	3.09	20241023	1.14	N	394280	100	21 억		1060211	N	N	378	N	00	N
56	20241023	091300	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	11500	-90	5	-0.78	89618240	7717	4.87	11710	11720	11490	15060	8120	11590	11613.09	4.85	0	126	12776	12182	11846	11252	10916	12015	11085	22	3470	100	8340	10	1	21850827	2513	-16.50	11.99	12	0.04	-697.00	959.00	38800	20240307	-70.36	11490	20241023	0.09	38800	-70.36	20240307	11490	0.09	20241023	38800	-70.36	20240307	11490	0.09	20241023	1.14	N	394280	100	21 억		1060211	N	N	378	N	00	N
57	20241022	161245	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	11590	-780	5	-6.31	1852108080	156713	132.02	12400	12440	11510	16080	8660	12370	11819.39	4.98	0	-34855	12803	12586	12353	12136	11903	12470	12020	22	3710	100	8900	10	1	21850827	2533	-16.63	12.09	12	0.72	-697.00	959.00	38800	20240307	-70.13	11510	20241022	0.70	38800	-70.13	20240307	11510	0.70	20241022	38800	-70.13	20240307	11510	0.70	20241022	1.13	N	394280	100	21 억		1087753	N	N	378	N	00	N
58	20241022	151302	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	11570	-800	5	-6.47	1765203660	149214	125.70	12400	12440	11510	16080	8660	12370	11830.01	4.98	0	-32905	12803	12586	12353	12136	11903	12470	12020	22	3710	100	8900	10	1	21850827	2528	-16.60	12.06	12	0.68	-697.00	959.00	38800	20240307	-70.18	11510	20241022	0.52	38800	-70.18	20240307	11510	0.52	20241022	38800	-70.18	20240307	11510	0.52	20241022	1.13	N	394280	100	21 억		1087753	N	N	13454	N	00	N
59	20241022	141302	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11670	-700	5	-5.66	1340546330	112656	94.90	12400	12440	11660	16080	8660	12370	11899.47	4.98	0	-27706	12803	12586	12353	12136	11903	12470	12020	22	3710	100	8900	10	1	21850827	2550	-16.74	12.17	12	0.52	-697.00	959.00	38800	20240307	-69.92	11640	20240909	0.26	38800	-69.92	20240307	11640	0.26	20240909	38800	-69.92	20240307	11640	0.26	20240909	1.13	N	394280	100	21 억		1087753	N	N	13454	N	00	N
60	20241022	131301	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11790	-580	5	-4.69	1081804900	90590	76.32	12400	12440	11740	16080	8660	12370	11941.77	4.98	0	-25098	12803	12586	12353	12136	11903	12470	12020	22	3710	100	8900	10	1	21850827	2576	-16.92	12.29	12	0.41	-697.00	959.00	38800	20240307	-69.61	11640	20240909	1.29	38800	-69.61	20240307	11640	1.29	20240909	38800	-69.61	20240307	11640	1.29	20240909	1.13	N	394280	100	21 억		1087753	N	N	13454	N	00	N
61	20241022	121257	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11900	-470	5	-3.80	826974330	69010	58.14	12400	12440	11860	16080	8660	12370	11983.40	4.98	0	-22205	12803	12586	12353	12136	11903	12470	12020	22	3710	100	8900	10	1	21850827	2600	-17.07	12.41	12	0.32	-697.00	959.00	38800	20240307	-69.33	11640	20240909	2.23	38800	-69.33	20240307	11640	2.23	20240909	38800	-69.33	20240307	11640	2.23	20240909	1.13	N	394280	100	21 억		1087753	N	N	13454	N	00	N
62	20241022	111252	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11910	-460	5	-3.72	646033780	53781	45.31	12400	12440	11890	16080	8660	12370	12012.31	4.98	0	-18028	12803	12586	12353	12136	11903	12470	12020	22	3710	100	8900	10	1	21850827	2602	-17.09	12.42	12	0.25	-697.00	959.00	38800	20240307	-69.30	11640	20240909	2.32	38800	-69.30	20240307	11640	2.32	20240909	38800	-69.30	20240307	11640	2.32	20240909	1.13	N	394280	100	21 억		1087753	N	N	13454	N	00	N
63	20241022	101255	57	100.00	KSQ150		출판.매체	N	N	N	N		N	11910	-460	5	-3.72	499234220	41470	34.94	12400	12440	11910	16080	8660	12370	12038.44	4.98	0	-14941	12803	12586	12353	12136	11903	12470	12020	22	3710	100	8900	10	1	21850827	2602	-17.09	12.42	12	0.19	-697.00	959.00	38800	20240307	-69.30	11640	20240909	2.32	38800	-69.30	20240307	11640	2.32	20240909	38800	-69.30	20240307	11640	2.32	20240909	1.13	N	394280	100	21 억		1087753	N	N	13454	N	00	N
64	20241022	091254	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12100	-270	5	-2.18	101265970	8270	6.97	12400	12440	12070	16080	8660	12370	12244.98	4.98	0	-3836	12803	12586	12353	12136	11903	12470	12020	22	3710	100	8900	10	1	21850827	2644	-17.36	12.62	12	0.04	-697.00	959.00	38800	20240307	-68.81	11640	20240909	3.95	38800	-68.81	20240307	11640	3.95	20240909	38800	-68.81	20240307	11640	3.95	20240909	1.13	N	394280	100	21 억		1087753	N	N	13454	N	00	N
65	20241021	161240	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12370	20	2	0.16	1468397670	118633	46.92	12450	12570	12120	16050	8650	12350	12377.70	4.84	0	44782	13496	12922	12586	12012	11676	12755	11845	22	3700	100	8890	10	1	21850827	2703	-17.75	12.90	12	0.54	-697.00	959.00	38800	20240307	-68.12	11640	20240909	6.27	38800	-68.12	20240307	11640	6.27	20240909	38800	-68.12	20240307	11640	6.27	20240909	1.15	N	394280	100	21 억		1058035	N	N	13454	N	00	N
66	20241021	151250	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12360	10	2	0.08	1327261140	107200	42.40	12450	12570	12120	16050	8650	12350	12381.17	4.84	0	41600	13496	12922	12586	12012	11676	12755	11845	22	3700	100	8890	10	1	21850827	2701	-17.73	12.89	12	0.49	-697.00	959.00	38800	20240307	-68.14	11640	20240909	6.19	38800	-68.14	20240307	11640	6.19	20240909	38800	-68.14	20240307	11640	6.19	20240909	1.15	N	394280	100	21 억		1058035	N	N	963	N	00	N
67	20241021	141252	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12390	40	2	0.32	1053813660	85106	33.66	12450	12570	12120	16050	8650	12350	12382.37	4.84	0	31639	13496	12922	12586	12012	11676	12755	11845	22	3700	100	8890	10	1	21850827	2707	-17.78	12.92	12	0.39	-697.00	959.00	38800	20240307	-68.07	11640	20240909	6.44	38800	-68.07	20240307	11640	6.44	20240909	38800	-68.07	20240307	11640	6.44	20240909	1.15	N	394280	100	21 억		1058035	N	N	963	N	00	N
68	20241021	131248	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12390	40	2	0.32	936913000	75681	29.93	12450	12570	12120	16050	8650	12350	12379.77	4.84	0	29408	13496	12922	12586	12012	11676	12755	11845	22	3700	100	8890	10	1	21850827	2707	-17.78	12.92	12	0.35	-697.00	959.00	38800	20240307	-68.07	11640	20240909	6.44	38800	-68.07	20240307	11640	6.44	20240909	38800	-68.07	20240307	11640	6.44	20240909	1.15	N	394280	100	21 억		1058035	N	N	963	N	00	N
69	20241021	121247	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12420	70	2	0.57	639485640	51691	20.44	12450	12570	12120	16050	8650	12350	12371.31	4.84	0	17925	13496	12922	12586	12012	11676	12755	11845	22	3700	100	8890	10	1	21850827	2714	-17.82	12.95	12	0.24	-697.00	959.00	38800	20240307	-67.99	11640	20240909	6.70	38800	-67.99	20240307	11640	6.70	20240909	38800	-67.99	20240307	11640	6.70	20240909	1.15	N	394280	100	21 억		1058035	N	N	963	N	00	N
70	20241021	111240	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12420	70	2	0.57	461997690	37490	14.83	12450	12540	12120	16050	8650	12350	12323.22	4.84	0	10753	13496	12922	12586	12012	11676	12755	11845	22	3700	100	8890	10	1	21850827	2714	-17.82	12.95	12	0.17	-697.00	959.00	38800	20240307	-67.99	11640	20240909	6.70	38800	-67.99	20240307	11640	6.70	20240909	38800	-67.99	20240307	11640	6.70	20240909	1.15	N	394280	100	21 억		1058035	N	N	963	N	00	N
71	20241021	101246	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12350	0	3	0.00	342683750	27903	11.04	12450	12450	12120	16050	8650	12350	12281.25	4.84	0	5300	13496	12922	12586	12012	11676	12755	11845	22	3700	100	8890	10	1	21850827	2699	-17.72	12.88	12	0.13	-697.00	959.00	38800	20240307	-68.17	11640	20240909	6.10	38800	-68.17	20240307	11640	6.10	20240909	38800	-68.17	20240307	11640	6.10	20240909	1.15	N	394280	100	21 억		1058035	N	N	963	N	00	N
72	20241021	091244	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12270	-80	5	-0.65	60336500	4920	1.95	12450	12450	12160	16050	8650	12350	12263.52	4.84	0	-958	13496	12922	12586	12012	11676	12755	11845	22	3700	100	8890	10	1	21850827	2681	-17.60	12.79	12	0.02	-697.00	959.00	38800	20240307	-68.38	11640	20240909	5.41	38800	-68.38	20240307	11640	5.41	20240909	38800	-68.38	20240307	11640	5.41	20240909	1.15	N	394280	100	21 억		1058035	N	N	963	N	00	N
73	20241018	161242	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12350	-930	5	-7.00	3144460710	251880	172.76	13160	13160	12250	17260	9300	13280	12483.73	5.33	0	-122215	13893	13586	13003	12696	12113	13740	12850	22	3980	100	9560	10	1	21850827	2699	-17.72	12.88	12	1.15	-697.00	959.00	38800	20240307	-68.17	11640	20240909	6.10	38800	-68.17	20240307	11640	6.10	20240909	38800	-68.17	20240307	11640	6.10	20240909	1.15	N	394280	100	21 억		1164853	N	N	963	N	00	N
74	20241018	151314	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12300	-980	5	-7.38	3045867640	243866	167.27	13160	13160	12250	17260	9300	13280	12489.50	5.33	0	-120344	13893	13586	13003	12696	12113	13740	12850	22	3980	100	9560	10	1	21850827	2688	-17.65	12.83	12	1.12	-697.00	959.00	38800	20240307	-68.30	11640	20240909	5.67	38800	-68.30	20240307	11640	5.67	20240909	38800	-68.30	20240307	11640	5.67	20240909	1.15	N	394280	100	21 억		1164853	N	N	537	N	00	N
75	20241018	141315	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12440	-840	5	-6.33	2527414450	201834	138.44	13160	13160	12280	17260	9300	13280	12521.75	5.33	0	-106176	13893	13586	13003	12696	12113	13740	12850	22	3980	100	9560	10	1	21850827	2718	-17.85	12.97	12	0.92	-697.00	959.00	38800	20240307	-67.94	11640	20240909	6.87	38800	-67.94	20240307	11640	6.87	20240909	38800	-67.94	20240307	11640	6.87	20240909	1.15	N	394280	100	21 억		1164853	N	N	537	N	00	N
76	20241018	131259	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12310	-970	5	-7.30	2330936630	185902	127.51	13160	13160	12280	17260	9300	13280	12538.00	5.33	0	-99241	13893	13586	13003	12696	12113	13740	12850	22	3980	100	9560	10	1	21850827	2690	-17.66	12.84	12	0.85	-697.00	959.00	38800	20240307	-68.27	11640	20240909	5.76	38800	-68.27	20240307	11640	5.76	20240909	38800	-68.27	20240307	11640	5.76	20240909	1.15	N	394280	100	21 억		1164853	N	N	537	N	00	N
77	20241018	121309	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12340	-940	5	-7.08	2022870910	160919	110.37	13160	13160	12340	17260	9300	13280	12570.17	5.33	0	-85872	13893	13586	13003	12696	12113	13740	12850	22	3980	100	9560	10	1	21850827	2696	-17.70	12.87	12	0.74	-697.00	959.00	38800	20240307	-68.20	11640	20240909	6.01	38800	-68.20	20240307	11640	6.01	20240909	38800	-68.20	20240307	11640	6.01	20240909	1.15	N	394280	100	21 억		1164853	N	N	537	N	00	N
78	20241018	111307	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12410	-870	5	-6.55	1655874490	131313	90.07	13160	13160	12410	17260	9300	13280	12609.47	5.33	0	-65838	13893	13586	13003	12696	12113	13740	12850	22	3980	100	9560	10	1	21850827	2712	-17.80	12.94	12	0.60	-697.00	959.00	38800	20240307	-68.02	11640	20240909	6.62	38800	-68.02	20240307	11640	6.62	20240909	38800	-68.02	20240307	11640	6.62	20240909	1.15	N	394280	100	21 억		1164853	N	N	537	N	00	N
79	20241018	101251	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12490	-790	5	-5.95	1165623890	91975	63.09	13160	13160	12480	17260	9300	13280	12672.41	5.33	0	-45213	13893	13586	13003	12696	12113	13740	12850	22	3980	100	9560	10	1	21850827	2729	-17.92	13.02	12	0.42	-697.00	959.00	38800	20240307	-67.81	11640	20240909	7.30	38800	-67.81	20240307	11640	7.30	20240909	38800	-67.81	20240307	11640	7.30	20240909	1.15	N	394280	100	21 억		1164853	N	N	537	N	00	N
80	20241018	091250	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12770	-510	5	-3.84	280819430	21770	14.93	13160	13160	12760	17260	9300	13280	12897.09	5.33	0	-9239	13893	13586	13003	12696	12113	13740	12850	22	3980	100	9560	10	1	21850827	2790	-18.32	13.32	12	0.10	-697.00	959.00	38800	20240307	-67.09	11640	20240909	9.71	38800	-67.09	20240307	11640	9.71	20240909	38800	-67.09	20240307	11640	9.71	20240909	1.15	N	394280	100	21 억		1164853	N	N	537	N	00	N
81	20241017	161246	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13280	530	2	4.16	1807865170	141231	135.81	12950	13310	12420	16570	8930	12750	12777.61	5.32	0	-223	13050	12900	12800	12650	12550	12850	12600	22	3820	100	9180	10	1	21850827	2902	-19.05	13.85	12	0.65	-697.00	959.00	38800	20240307	-65.77	11640	20240909	14.09	38800	-65.77	20240307	11640	14.09	20240909	38800	-65.77	20240307	11640	14.09	20240909	1.16	N	394280	100	21 억		1163491	N	N	537	N	00	N
82	20241017	151249	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13070	320	2	2.51	1247773740	98902	95.11	12950	13170	12420	16570	8930	12750	12616.26	5.32	0	2117	13050	12900	12800	12650	12550	12850	12600	22	3820	100	9180	10	1	21850827	2856	-18.75	13.63	12	0.45	-697.00	959.00	38800	20240307	-66.31	11640	20240909	12.29	38800	-66.31	20240307	11640	12.29	20240909	38800	-66.31	20240307	11640	12.29	20240909	1.16	N	394280	100	21 억		1163491	N	N	947	N	00	N
83	20241017	141255	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12550	-200	5	-1.57	969409550	77199	74.24	12950	12950	12420	16570	8930	12750	12557.28	5.32	0	-6291	13050	12900	12800	12650	12550	12850	12600	22	3820	100	9180	10	1	21850827	2742	-18.01	13.09	12	0.35	-697.00	959.00	38800	20240307	-67.65	11640	20240909	7.82	38800	-67.65	20240307	11640	7.82	20240909	38800	-67.65	20240307	11640	7.82	20240909	1.16	N	394280	100	21 억		1163491	N	N	947	N	00	N
84	20241017	131249	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12550	-200	5	-1.57	888612620	70753	68.04	12950	12950	12420	16570	8930	12750	12559.36	5.32	0	-8229	13050	12900	12800	12650	12550	12850	12600	22	3820	100	9180	10	1	21850827	2742	-18.01	13.09	12	0.32	-697.00	959.00	38800	20240307	-67.65	11640	20240909	7.82	38800	-67.65	20240307	11640	7.82	20240909	38800	-67.65	20240307	11640	7.82	20240909	1.16	N	394280	100	21 억		1163491	N	N	947	N	00	N
85	20241017	121255	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12560	-190	5	-1.49	762634710	60700	58.37	12950	12950	12420	16570	8930	12750	12564.00	5.32	0	-9864	13050	12900	12800	12650	12550	12850	12600	22	3820	100	9180	10	1	21850827	2744	-18.02	13.10	12	0.28	-697.00	959.00	38800	20240307	-67.63	11640	20240909	7.90	38800	-67.63	20240307	11640	7.90	20240909	38800	-67.63	20240307	11640	7.90	20240909	1.16	N	394280	100	21 억		1163491	N	N	947	N	00	N
86	20241017	111252	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12490	-260	5	-2.04	675771720	53770	51.71	12950	12950	12420	16570	8930	12750	12567.82	5.32	0	-11825	13050	12900	12800	12650	12550	12850	12600	22	3820	100	9180	10	1	21850827	2729	-17.92	13.02	12	0.25	-697.00	959.00	38800	20240307	-67.81	11640	20240909	7.30	38800	-67.81	20240307	11640	7.30	20240909	38800	-67.81	20240307	11640	7.30	20240909	1.16	N	394280	100	21 억		1163491	N	N	947	N	00	N
87	20241017	101250	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12550	-200	5	-1.57	347364320	27483	26.43	12950	12950	12540	16570	8930	12750	12639.24	5.32	0	-2092	13050	12900	12800	12650	12550	12850	12600	22	3820	100	9180	10	1	21850827	2742	-18.01	13.09	12	0.13	-697.00	959.00	38800	20240307	-67.65	11640	20240909	7.82	38800	-67.65	20240307	11640	7.82	20240909	38800	-67.65	20240307	11640	7.82	20240909	1.16	N	394280	100	21 억		1163491	N	N	947	N	00	N
88	20241017	091241	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12760	10	2	0.08	34549290	2698	2.59	12950	12950	12750	16570	8930	12750	12805.52	5.32	0	-1384	13050	12900	12800	12650	12550	12850	12600	22	3820	100	9180	10	1	21850827	2788	-18.31	13.31	12	0.01	-697.00	959.00	38800	20240307	-67.11	11640	20240909	9.62	38800	-67.11	20240307	11640	9.62	20240909	38800	-67.11	20240307	11640	9.62	20240909	1.16	N	394280	100	21 억		1163491	N	N	947	N	00	N
89	20241016	161234	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12750	-540	5	-4.06	1323114340	103286	57.15	12890	12950	12700	17270	9310	13290	12810.28	5.44	0	-28651	14190	13740	13420	12970	12650	13965	13195	22	3980	100	9560	10	1	21850827	2786	-18.29	13.30	12	0.47	-697.00	959.00	38800	20240307	-67.14	11640	20240909	9.54	38800	-67.14	20240307	11640	9.54	20240909	38800	-67.14	20240307	11640	9.54	20240909	1.20	N	394280	100	21 억		1188611	N	N	947	N	00	N
90	20241016	151242	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12730	-560	5	-4.21	1264537480	98690	54.61	12890	12950	12700	17270	9310	13290	12813.23	5.44	0	-26998	14190	13740	13420	12970	12650	13965	13195	22	3980	100	9560	10	1	21850827	2782	-18.26	13.27	12	0.45	-697.00	959.00	38800	20240307	-67.19	11640	20240909	9.36	38800	-67.19	20240307	11640	9.36	20240909	38800	-67.19	20240307	11640	9.36	20240909	1.20	N	394280	100	21 억		1188611	N	N	136	N	00	N
91	20241016	141245	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12770	-520	5	-3.91	1001550180	78039	43.18	12890	12950	12760	17270	9310	13290	12833.97	5.44	0	-21420	14190	13740	13420	12970	12650	13965	13195	22	3980	100	9560	10	1	21850827	2790	-18.32	13.32	12	0.36	-697.00	959.00	38800	20240307	-67.09	11640	20240909	9.71	38800	-67.09	20240307	11640	9.71	20240909	38800	-67.09	20240307	11640	9.71	20240909	1.20	N	394280	100	21 억		1188611	N	N	136	N	00	N
92	20241016	131238	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12860	-430	5	-3.24	844570440	65771	36.39	12890	12950	12760	17270	9310	13290	12841.08	5.44	0	-16200	14190	13740	13420	12970	12650	13965	13195	22	3980	100	9560	10	1	21850827	2810	-18.45	13.41	12	0.30	-697.00	959.00	38800	20240307	-66.86	11640	20240909	10.48	38800	-66.86	20240307	11640	10.48	20240909	38800	-66.86	20240307	11640	10.48	20240909	1.20	N	394280	100	21 억		1188611	N	N	136	N	00	N
93	20241016	121238	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12850	-440	5	-3.31	786061360	61221	33.88	12890	12950	12760	17270	9310	13290	12839.73	5.44	0	-15090	14190	13740	13420	12970	12650	13965	13195	22	3980	100	9560	10	1	21850827	2808	-18.44	13.40	12	0.28	-697.00	959.00	38800	20240307	-66.88	11640	20240909	10.40	38800	-66.88	20240307	11640	10.40	20240909	38800	-66.88	20240307	11640	10.40	20240909	1.20	N	394280	100	21 억		1188611	N	N	136	N	00	N
94	20241016	111236	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12830	-460	5	-3.46	616181460	47956	26.54	12890	12950	12760	17270	9310	13290	12848.89	5.44	0	-14427	14190	13740	13420	12970	12650	13965	13195	22	3980	100	9560	10	1	21850827	2803	-18.41	13.38	12	0.22	-697.00	959.00	38800	20240307	-66.93	11640	20240909	10.22	38800	-66.93	20240307	11640	10.22	20240909	38800	-66.93	20240307	11640	10.22	20240909	1.20	N	394280	100	21 억		1188611	N	N	136	N	00	N
95	20241016	101235	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12900	-390	5	-2.93	448242680	34910	19.32	12890	12950	12760	17270	9310	13290	12839.95	5.44	0	-8777	14190	13740	13420	12970	12650	13965	13195	22	3980	100	9560	10	1	21850827	2819	-18.51	13.45	12	0.16	-697.00	959.00	38800	20240307	-66.75	11640	20240909	10.82	38800	-66.75	20240307	11640	10.82	20240909	38800	-66.75	20240307	11640	10.82	20240909	1.20	N	394280	100	21 억		1188611	N	N	136	N	00	N
96	20241016	091239	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12770	-520	5	-3.91	274904300	21426	11.86	12890	12940	12760	17270	9310	13290	12830.41	5.44	0	-6782	14190	13740	13420	12970	12650	13965	13195	22	3980	100	9560	10	1	21850827	2790	-18.32	13.32	12	0.10	-697.00	959.00	38800	20240307	-67.09	11640	20240909	9.71	38800	-67.09	20240307	11640	9.71	20240909	38800	-67.09	20240307	11640	9.71	20240909	1.20	N	394280	100	21 억		1188611	N	N	136	N	00	N
97	20241015	161230	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13290	70	2	0.53	2410572390	179272	110.81	13250	13870	13100	17180	9260	13220	13446.57	5.51	0	-15267	14433	13826	12883	12276	11333	14130	12580	22	3960	100	9510	10	1	21850827	2904	-19.07	13.86	12	0.82	-697.00	959.00	38800	20240307	-65.75	11640	20240909	14.18	38800	-65.75	20240307	11640	14.18	20240909	38800	-65.75	20240307	11640	14.18	20240909	1.18	N	394280	100	21 억		1203176	N	N	136	N	00	N
98	20241015	151240	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13260	40	2	0.30	2359551700	175433	108.43	13250	13870	13100	17180	9260	13220	13449.87	5.51	0	-13777	14433	13826	12883	12276	11333	14130	12580	22	3960	100	9510	10	1	21850827	2897	-19.02	13.83	12	0.80	-697.00	959.00	38800	20240307	-65.82	11640	20240909	13.92	38800	-65.82	20240307	11640	13.92	20240909	38800	-65.82	20240307	11640	13.92	20240909	1.18	N	394280	100	21 억		1203176	N	N	18	N	00	N
99	20241015	141240	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13270	50	2	0.38	2225079300	165280	102.16	13250	13870	13100	17180	9260	13220	13462.48	5.51	0	-12868	14433	13826	12883	12276	11333	14130	12580	22	3960	100	9510	10	1	21850827	2900	-19.04	13.84	12	0.76	-697.00	959.00	38800	20240307	-65.80	11640	20240909	14.00	38800	-65.80	20240307	11640	14.00	20240909	38800	-65.80	20240307	11640	14.00	20240909	1.18	N	394280	100	21 억		1203176	N	N	18	N	00	N
100	20241015	131236	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13460	240	2	1.82	1989644270	147632	91.25	13250	13870	13100	17180	9260	13220	13477.05	5.51	0	-14331	14433	13826	12883	12276	11333	14130	12580	22	3960	100	9510	10	1	21850827	2941	-19.31	14.04	12	0.68	-697.00	959.00	38800	20240307	-65.31	11640	20240909	15.64	38800	-65.31	20240307	11640	15.64	20240909	38800	-65.31	20240307	11640	15.64	20240909	1.18	N	394280	100	21 억		1203176	N	N	18	N	00	N
101	20241015	121240	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13510	290	2	2.19	1878431730	139404	86.16	13250	13870	13100	17180	9260	13220	13474.73	5.51	0	-15744	14433	13826	12883	12276	11333	14130	12580	22	3960	100	9510	10	1	21850827	2952	-19.38	14.09	12	0.64	-697.00	959.00	38800	20240307	-65.18	11640	20240909	16.07	38800	-65.18	20240307	11640	16.07	20240909	38800	-65.18	20240307	11640	16.07	20240909	1.18	N	394280	100	21 억		1203176	N	N	18	N	00	N
102	20241015	111244	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13270	50	2	0.38	1523807710	112998	69.84	13250	13870	13100	17180	9260	13220	13485.26	5.51	0	-13057	14433	13826	12883	12276	11333	14130	12580	22	3960	100	9510	10	1	21850827	2900	-19.04	13.84	12	0.52	-697.00	959.00	38800	20240307	-65.80	11640	20240909	14.00	38800	-65.80	20240307	11640	14.00	20240909	38800	-65.80	20240307	11640	14.00	20240909	1.18	N	394280	100	21 억		1203176	N	N	18	N	00	N
103	20241015	101241	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13180	-40	5	-0.30	1375400550	101764	62.90	13250	13870	13130	17180	9260	13220	13515.59	5.51	0	-11651	14433	13826	12883	12276	11333	14130	12580	22	3960	100	9510	10	1	21850827	2880	-18.91	13.74	12	0.47	-697.00	959.00	38800	20240307	-66.03	11640	20240909	13.23	38800	-66.03	20240307	11640	13.23	20240909	38800	-66.03	20240307	11640	13.23	20240909	1.18	N	394280	100	21 억		1203176	N	N	18	N	00	N
104	20241015	091236	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13580	360	2	2.72	686232620	50149	31.00	13250	13870	13250	17180	9260	13220	13683.87	5.51	0	13962	14433	13826	12883	12276	11333	14130	12580	22	3960	100	9510	10	1	21850827	2967	-19.48	14.16	12	0.23	-697.00	959.00	38800	20240307	-65.00	11640	20240909	16.67	38800	-65.00	20240307	11640	16.67	20240909	38800	-65.00	20240307	11640	16.67	20240909	1.18	N	394280	100	21 억		1203176	N	N	18	N	00	N
105	20241014	161205	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13220	330	2	2.56	2098367270	161270	142.57	12890	13490	11940	16750	9030	12890	13011.18	5.40	0	17671	13403	13146	12983	12726	12563	13100	12680	22	3860	100	9280	10	1	21850827	2889	-18.97	13.79	12	0.74	-697.00	959.00	38800	20240307	-65.93	11640	20240909	13.57	38800	-65.93	20240307	11640	13.57	20240909	38800	-65.93	20240307	11640	13.57	20240909	1.19	N	394280	100	21 억		1179342	N	N	18	N	00	N
106	20241014	151221	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13260	370	2	2.87	2028614330	156001	137.91	12890	13490	11940	16750	9030	12890	13003.86	5.40	0	16088	13403	13146	12983	12726	12563	13100	12680	22	3860	100	9280	10	1	21850827	2897	-19.02	13.83	12	0.71	-697.00	959.00	38800	20240307	-65.82	11640	20240909	13.92	38800	-65.82	20240307	11640	13.92	20240909	38800	-65.82	20240307	11640	13.92	20240909	1.19	N	394280	100	21 억		1179342	N	N	59	N	00	N
107	20241014	141219	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13110	220	2	1.71	1773020990	136631	120.79	12890	13490	11940	16750	9030	12890	12976.71	5.40	0	8226	13403	13146	12983	12726	12563	13100	12680	22	3860	100	9280	10	1	21850827	2865	-18.81	13.67	12	0.63	-697.00	959.00	38800	20240307	-66.21	11640	20240909	12.63	38800	-66.21	20240307	11640	12.63	20240909	38800	-66.21	20240307	11640	12.63	20240909	1.19	N	394280	100	21 억		1179342	N	N	59	N	00	N
108	20241014	131218	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12990	100	2	0.78	1534074270	118215	104.51	12890	13490	11940	16750	9030	12890	12976.99	5.40	0	4109	13403	13146	12983	12726	12563	13100	12680	22	3860	100	9280	10	1	21850827	2838	-18.64	13.55	12	0.54	-697.00	959.00	38800	20240307	-66.52	11640	20240909	11.60	38800	-66.52	20240307	11640	11.60	20240909	38800	-66.52	20240307	11640	11.60	20240909	1.19	N	394280	100	21 억		1179342	N	N	59	N	00	N
109	20241014	121209	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12990	100	2	0.78	1463768580	112809	99.73	12890	13490	11940	16750	9030	12890	12975.64	5.40	0	5255	13403	13146	12983	12726	12563	13100	12680	22	3860	100	9280	10	1	21850827	2838	-18.64	13.55	12	0.52	-697.00	959.00	38800	20240307	-66.52	11640	20240909	11.60	38800	-66.52	20240307	11640	11.60	20240909	38800	-66.52	20240307	11640	11.60	20240909	1.19	N	394280	100	21 억		1179342	N	N	59	N	00	N
110	20241014	111209	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12860	-30	5	-0.23	1369335010	105499	93.27	12890	13490	11940	16750	9030	12890	12979.60	5.40	0	6758	13403	13146	12983	12726	12563	13100	12680	22	3860	100	9280	10	1	21850827	2810	-18.45	13.41	12	0.48	-697.00	959.00	38800	20240307	-66.86	11640	20240909	10.48	38800	-66.86	20240307	11640	10.48	20240909	38800	-66.86	20240307	11640	10.48	20240909	1.19	N	394280	100	21 억		1179342	N	N	59	N	00	N
111	20241014	101211	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13130	240	2	1.86	1118977260	86181	76.19	12890	13490	11940	16750	9030	12890	12984.04	5.40	0	12897	13403	13146	12983	12726	12563	13100	12680	22	3860	100	9280	10	1	21850827	2869	-18.84	13.69	12	0.39	-697.00	959.00	38800	20240307	-66.16	11640	20240909	12.80	38800	-66.16	20240307	11640	12.80	20240909	38800	-66.16	20240307	11640	12.80	20240909	1.19	N	394280	100	21 억		1179342	N	N	59	N	00	N
112	20241014	091213	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12810	-80	5	-0.62	351209710	27922	24.68	12890	12900	11940	16750	9030	12890	12578.23	5.40	0	10857	13403	13146	12983	12726	12563	13100	12680	22	3860	100	9280	10	1	21850827	2799	-18.38	13.36	12	0.13	-697.00	959.00	38800	20240307	-66.98	11640	20240909	10.05	38800	-66.98	20240307	11640	10.05	20240909	38800	-66.98	20240307	11640	10.05	20240909	1.19	N	394280	100	21 억		1179342	N	N	59	N	00	N
113	20241011	161150	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12890	140	2	1.10	1450703060	111537	86.43	12890	13240	12820	16570	8930	12750	13006.70	5.29	0	21978	13616	13182	12966	12532	12316	13075	12425	22	3820	100	9180	10	1	21850827	2817	-18.49	13.44	12	0.51	-697.00	959.00	38800	20240307	-66.78	11640	20240909	10.74	38800	-66.78	20240307	11640	10.74	20240909	38800	-66.78	20240307	11640	10.74	20240909	1.21	N	394280	100	21 억		1154867	N	N	59	N	00	N
114	20241011	151206	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12900	150	2	1.18	1399477030	107563	83.35	12890	13240	12820	16570	8930	12750	13011.00	5.29	0	22857	13616	13182	12966	12532	12316	13075	12425	22	3820	100	9180	10	1	21850827	2819	-18.51	13.45	12	0.49	-697.00	959.00	38800	20240307	-66.75	11640	20240909	10.82	38800	-66.75	20240307	11640	10.82	20240909	38800	-66.75	20240307	11640	10.82	20240909	1.21	N	394280	100	21 억		1154867	N	N	183	N	00	N
115	20241011	141211	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12970	220	2	1.73	1218520760	93516	72.47	12890	13240	12850	16570	8930	12750	13030.36	5.29	0	25397	13616	13182	12966	12532	12316	13075	12425	22	3820	100	9180	10	1	21850827	2834	-18.61	13.52	12	0.43	-697.00	959.00	38800	20240307	-66.57	11640	20240909	11.43	38800	-66.57	20240307	11640	11.43	20240909	38800	-66.57	20240307	11640	11.43	20240909	1.21	N	394280	100	21 억		1154867	N	N	183	N	00	N
116	20241011	131211	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13000	250	2	1.96	1079948400	82867	64.22	12890	13240	12850	16570	8930	12750	13032.63	5.29	0	25999	13616	13182	12966	12532	12316	13075	12425	22	3820	100	9180	10	1	21850827	2841	-18.65	13.56	12	0.38	-697.00	959.00	38800	20240307	-66.49	11640	20240909	11.68	38800	-66.49	20240307	11640	11.68	20240909	38800	-66.49	20240307	11640	11.68	20240909	1.21	N	394280	100	21 억		1154867	N	N	183	N	00	N
117	20241011	121203	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12940	190	2	1.49	689035730	53037	41.10	12890	13170	12850	16570	8930	12750	12992.04	5.29	0	16143	13616	13182	12966	12532	12316	13075	12425	22	3820	100	9180	10	1	21850827	2827	-18.57	13.49	12	0.24	-697.00	959.00	38800	20240307	-66.65	11640	20240909	11.17	38800	-66.65	20240307	11640	11.17	20240909	38800	-66.65	20240307	11640	11.17	20240909	1.21	N	394280	100	21 억		1154867	N	N	183	N	00	N
118	20241011	111204	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12960	210	2	1.65	592931290	45590	35.33	12890	13170	12870	16570	8930	12750	13006.27	5.29	0	17381	13616	13182	12966	12532	12316	13075	12425	22	3820	100	9180	10	1	21850827	2832	-18.59	13.51	12	0.21	-697.00	959.00	38800	20240307	-66.60	11640	20240909	11.34	38800	-66.60	20240307	11640	11.34	20240909	38800	-66.60	20240307	11640	11.34	20240909	1.21	N	394280	100	21 억		1154867	N	N	183	N	00	N
119	20241011	101213	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12880	130	2	1.02	388893060	29892	23.16	12890	13170	12870	16570	8930	12750	13010.77	5.29	0	12489	13616	13182	12966	12532	12316	13075	12425	22	3820	100	9180	10	1	21850827	2814	-18.48	13.43	12	0.14	-697.00	959.00	38800	20240307	-66.80	11640	20240909	10.65	38800	-66.80	20240307	11640	10.65	20240909	38800	-66.80	20240307	11640	10.65	20240909	1.21	N	394280	100	21 억		1154867	N	N	183	N	00	N
120	20241011	091208	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13150	400	2	3.14	191733660	14706	11.40	12890	13170	12870	16570	8930	12750	13039.66	5.29	0	10116	13616	13182	12966	12532	12316	13075	12425	22	3820	100	9180	10	1	21850827	2873	-18.87	13.71	12	0.07	-697.00	959.00	38800	20240307	-66.11	11640	20240909	12.97	38800	-66.11	20240307	11640	12.97	20240909	38800	-66.11	20240307	11640	12.97	20240909	1.21	N	394280	100	21 억		1154867	N	N	183	N	00	N
121	20241010	161235	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12750	-410	5	-3.12	1655593080	128158	73.06	13250	13400	12750	17100	9220	13160	12921.46	5.53	0	-57370	13886	13522	13236	12872	12586	13380	12730	22	3940	100	9470	10	1	21850827	2786	-18.29	13.30	12	0.59	-697.00	959.00	38800	20240307	-67.14	11640	20240909	9.54	38800	-67.14	20240307	11640	9.54	20240909	38800	-67.14	20240307	11640	9.54	20240909	1.17	N	394280	100	21 억		1209169	N	N	183	N	00	N
122	20241010	151254	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12780	-380	5	-2.89	1558258970	120519	68.70	13250	13400	12760	17100	9220	13160	12929.57	5.53	0	-54115	13886	13522	13236	12872	12586	13380	12730	22	3940	100	9470	10	1	21850827	2793	-18.34	13.33	12	0.55	-697.00	959.00	38800	20240307	-67.06	11640	20240909	9.79	38800	-67.06	20240307	11640	9.79	20240909	38800	-67.06	20240307	11640	9.79	20240909	1.17	N	394280	100	21 억		1209169	N	N	25	N	00	N
123	20241010	141248	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12870	-290	5	-2.20	1223928910	94416	53.82	13250	13400	12830	17100	9220	13160	12963.15	5.53	0	-37119	13886	13522	13236	12872	12586	13380	12730	22	3940	100	9470	10	1	21850827	2812	-18.46	13.42	12	0.43	-697.00	959.00	38800	20240307	-66.83	11640	20240909	10.57	38800	-66.83	20240307	11640	10.57	20240909	38800	-66.83	20240307	11640	10.57	20240909	1.17	N	394280	100	21 억		1209169	N	N	25	N	00	N
124	20241010	131244	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12940	-220	5	-1.67	940046050	72367	41.25	13250	13400	12840	17100	9220	13160	12989.98	5.53	0	-16842	13886	13522	13236	12872	12586	13380	12730	22	3940	100	9470	10	1	21850827	2827	-18.57	13.49	12	0.33	-697.00	959.00	38800	20240307	-66.65	11640	20240909	11.17	38800	-66.65	20240307	11640	11.17	20240909	38800	-66.65	20240307	11640	11.17	20240909	1.17	N	394280	100	21 억		1209169	N	N	25	N	00	N
125	20241010	121244	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12980	-180	5	-1.37	835096830	64254	36.63	13250	13400	12840	17100	9220	13160	12996.81	5.53	0	-10525	13886	13522	13236	12872	12586	13380	12730	22	3940	100	9470	10	1	21850827	2836	-18.62	13.53	12	0.29	-697.00	959.00	38800	20240307	-66.55	11640	20240909	11.51	38800	-66.55	20240307	11640	11.51	20240909	38800	-66.55	20240307	11640	11.51	20240909	1.17	N	394280	100	21 억		1209169	N	N	25	N	00	N
126	20241010	111243	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12930	-230	5	-1.75	790573010	60820	34.67	13250	13400	12840	17100	9220	13160	12998.57	5.53	0	-10454	13886	13522	13236	12872	12586	13380	12730	22	3940	100	9470	10	1	21850827	2825	-18.55	13.48	12	0.28	-697.00	959.00	38800	20240307	-66.68	11640	20240909	11.08	38800	-66.68	20240307	11640	11.08	20240909	38800	-66.68	20240307	11640	11.08	20240909	1.17	N	394280	100	21 억		1209169	N	N	25	N	00	N
127	20241010	101241	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12910	-250	5	-1.90	598364490	45917	26.17	13250	13400	12840	17100	9220	13160	13031.44	5.53	0	-9452	13886	13522	13236	12872	12586	13380	12730	22	3940	100	9470	10	1	21850827	2821	-18.52	13.46	12	0.21	-697.00	959.00	38800	20240307	-66.73	11640	20240909	10.91	38800	-66.73	20240307	11640	10.91	20240909	38800	-66.73	20240307	11640	10.91	20240909	1.17	N	394280	100	21 억		1209169	N	N	25	N	00	N
128	20241010	091246	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13160	0	3	0.00	155412970	11745	6.70	13250	13400	13100	17100	9220	13160	13232.27	5.53	0	-3691	13886	13522	13236	12872	12586	13380	12730	22	3940	100	9470	10	1	21850827	2876	-18.88	13.72	12	0.05	-697.00	959.00	38800	20240307	-66.08	11640	20240909	13.06	38800	-66.08	20240307	11640	13.06	20240909	38800	-66.08	20240307	11640	13.06	20240909	1.17	N	394280	100	21 억		1209169	N	N	25	N	00	N
129	20241008	161231	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13160	-310	5	-2.30	2319439430	175174	102.22	13470	13600	12950	17510	9430	13470	13240.63	5.72	0	-38001	14003	13736	13433	13166	12863	13870	13300	22	4040	100	9690	10	1	21850827	2876	-18.88	13.72	12	0.80	-697.00	959.00	38800	20240307	-66.08	11640	20240909	13.06	38800	-66.08	20240307	11640	13.06	20240909	38800	-66.08	20240307	11640	13.06	20240909	1.18	N	394280	100	21 억		1249496	N	N	25	N	00	N
130	20241008	151243	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13190	-280	5	-2.08	2242564700	169332	98.81	13470	13600	12950	17510	9430	13470	13243.41	5.72	0	-36843	14003	13736	13433	13166	12863	13870	13300	22	4040	100	9690	10	1	21850827	2882	-18.92	13.75	12	0.77	-697.00	959.00	38800	20240307	-66.01	11640	20240909	13.32	38800	-66.01	20240307	11640	13.32	20240909	38800	-66.01	20240307	11640	13.32	20240909	1.18	N	394280	100	21 억		1249496	N	N	520	N	00	N
131	20241008	141238	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13130	-340	5	-2.52	2054169920	155009	90.45	13470	13600	12950	17510	9430	13470	13251.75	5.72	0	-40975	14003	13736	13433	13166	12863	13870	13300	22	4040	100	9690	10	1	21850827	2869	-18.84	13.69	12	0.71	-697.00	959.00	38800	20240307	-66.16	11640	20240909	12.80	38800	-66.16	20240307	11640	12.80	20240909	38800	-66.16	20240307	11640	12.80	20240909	1.18	N	394280	100	21 억		1249496	N	N	520	N	00	N
132	20241008	131236	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13130	-340	5	-2.52	1914677110	144406	84.27	13470	13600	12950	17510	9430	13470	13258.79	5.72	0	-45011	14003	13736	13433	13166	12863	13870	13300	22	4040	100	9690	10	1	21850827	2869	-18.84	13.69	12	0.66	-697.00	959.00	38800	20240307	-66.16	11640	20240909	12.80	38800	-66.16	20240307	11640	12.80	20240909	38800	-66.16	20240307	11640	12.80	20240909	1.18	N	394280	100	21 억		1249496	N	N	520	N	00	N
133	20241008	121238	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13100	-370	5	-2.75	1743923320	131394	76.67	13470	13600	12950	17510	9430	13470	13272.27	5.72	0	-52511	14003	13736	13433	13166	12863	13870	13300	22	4040	100	9690	10	1	21850827	2862	-18.79	13.66	12	0.60	-697.00	959.00	38800	20240307	-66.24	11640	20240909	12.54	38800	-66.24	20240307	11640	12.54	20240909	38800	-66.24	20240307	11640	12.54	20240909	1.18	N	394280	100	21 억		1249496	N	N	520	N	00	N
134	20241008	111236	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13040	-430	5	-3.19	1591013470	119684	69.84	13470	13600	12950	17510	9430	13470	13293.25	5.72	0	-54949	14003	13736	13433	13166	12863	13870	13300	22	4040	100	9690	10	1	21850827	2849	-18.71	13.60	12	0.55	-697.00	959.00	38800	20240307	-66.39	11640	20240909	12.03	38800	-66.39	20240307	11640	12.03	20240909	38800	-66.39	20240307	11640	12.03	20240909	1.18	N	394280	100	21 억		1249496	N	N	520	N	00	N
135	20241008	101236	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13130	-340	5	-2.52	1240762370	92841	54.18	13470	13600	13100	17510	9430	13470	13364.22	5.72	0	-44598	14003	13736	13433	13166	12863	13870	13300	22	4040	100	9690	10	1	21850827	2869	-18.84	13.69	12	0.42	-697.00	959.00	38800	20240307	-66.16	11640	20240909	12.80	38800	-66.16	20240307	11640	12.80	20240909	38800	-66.16	20240307	11640	12.80	20240909	1.18	N	394280	100	21 억		1249496	N	N	520	N	00	N
136	20241008	091240	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13440	-30	5	-0.22	177658500	13205	7.71	13470	13600	13350	17510	9430	13470	13453.71	5.72	0	2373	14003	13736	13433	13166	12863	13870	13300	22	4040	100	9690	10	1	21850827	2937	-19.28	14.01	12	0.06	-697.00	959.00	38800	20240307	-65.36	11640	20240909	15.46	38800	-65.36	20240307	11640	15.46	20240909	38800	-65.36	20240307	11640	15.46	20240909	1.18	N	394280	100	21 억		1249496	N	N	520	N	00	N
137	20241007	161255	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13470	470	2	3.62	2289382720	170358	262.53	13260	13700	13130	16900	9100	13000	13438.62	5.49	0	47465	13466	13232	13066	12832	12666	13150	12750	22	3900	100	9360	10	1	21850827	2943	-19.33	14.05	12	0.78	-697.00	959.00	38800	20240307	-65.28	11640	20240909	15.72	38800	-65.28	20240307	11640	15.72	20240909	38800	-65.28	20240307	11640	15.72	20240909	1.17	N	394280	100	21 억		1199033	N	N	520	N	00	N
138	20241007	151207	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13410	410	2	3.15	2181137830	162299	250.11	13260	13700	13130	16900	9100	13000	13439.01	5.49	0	45484	13466	13232	13066	12832	12666	13150	12750	22	3900	100	9360	10	1	21850827	2930	-19.24	13.98	12	0.74	-697.00	959.00	38800	20240307	-65.44	11640	20240909	15.21	38800	-65.44	20240307	11640	15.21	20240909	38800	-65.44	20240307	11640	15.21	20240909	1.17	N	394280	100	21 억		1199033	N	N	184	N	00	N
139	20241007	141226	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13560	560	2	4.31	1424994030	105867	163.15	13260	13700	13130	16900	9100	13000	13460.23	5.49	0	22360	13466	13232	13066	12832	12666	13150	12750	22	3900	100	9360	10	1	21850827	2963	-19.45	14.14	12	0.48	-697.00	959.00	38800	20240307	-65.05	11640	20240909	16.49	38800	-65.05	20240307	11640	16.49	20240909	38800	-65.05	20240307	11640	16.49	20240909	1.17	N	394280	100	21 억		1199033	N	N	184	N	00	N
140	20241007	131155	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13510	510	2	3.92	865234850	64593	99.54	13260	13540	13130	16900	9100	13000	13395.18	5.49	0	6830	13466	13232	13066	12832	12666	13150	12750	22	3900	100	9360	10	1	21850827	2952	-19.38	14.09	12	0.30	-697.00	959.00	38800	20240307	-65.18	11640	20240909	16.07	38800	-65.18	20240307	11640	16.07	20240909	38800	-65.18	20240307	11640	16.07	20240909	1.17	N	394280	100	21 억		1199033	N	N	184	N	00	N
141	20241007	121221	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13520	520	2	4.00	792082990	59174	91.19	13260	13540	13130	16900	9100	13000	13385.66	5.49	0	7042	13466	13232	13066	12832	12666	13150	12750	22	3900	100	9360	10	1	21850827	2954	-19.40	14.10	12	0.27	-697.00	959.00	38800	20240307	-65.15	11640	20240909	16.15	38800	-65.15	20240307	11640	16.15	20240909	38800	-65.15	20240307	11640	16.15	20240909	1.17	N	394280	100	21 억		1199033	N	N	184	N	00	N
142	20241007	111140	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13450	450	2	3.46	710562940	53137	81.89	13260	13540	13130	16900	9100	13000	13372.28	5.49	0	6276	13466	13232	13066	12832	12666	13150	12750	22	3900	100	9360	10	1	21850827	2939	-19.30	14.03	12	0.24	-697.00	959.00	38800	20240307	-65.34	11640	20240909	15.55	38800	-65.34	20240307	11640	15.55	20240909	38800	-65.34	20240307	11640	15.55	20240909	1.17	N	394280	100	21 억		1199033	N	N	184	N	00	N
143	20241007	101132	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13500	500	2	3.85	542591270	40667	62.67	13260	13540	13130	16900	9100	13000	13342.30	5.49	0	10965	13466	13232	13066	12832	12666	13150	12750	22	3900	100	9360	10	1	21850827	2950	-19.37	14.08	12	0.19	-697.00	959.00	38800	20240307	-65.21	11640	20240909	15.98	38800	-65.21	20240307	11640	15.98	20240909	38800	-65.21	20240307	11640	15.98	20240909	1.17	N	394280	100	21 억		1199033	N	N	184	N	00	N
144	20241007	091216	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13280	280	2	2.15	144509240	10895	16.79	13260	13410	13130	16900	9100	13000	13263.81	5.49	0	-417	13466	13232	13066	12832	12666	13150	12750	22	3900	100	9360	10	1	21850827	2902	-19.05	13.85	12	0.05	-697.00	959.00	38800	20240307	-65.77	11640	20240909	14.09	38800	-65.77	20240307	11640	14.09	20240909	38800	-65.77	20240307	11640	14.09	20240909	1.17	N	394280	100	21 억		1199033	N	N	184	N	00	N
145	20241004	161057	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13000	70	2	0.54	846347740	64312	75.32	13300	13300	12900	16800	9060	12930	13161.62	5.57	0	-5147	13483	13206	13003	12726	12523	13105	12625	22	3870	100	9300	10	1	21850827	2841	-18.65	13.56	12	0.29	-697.00	959.00	38800	20240307	-66.49	11640	20240909	11.68	38800	-66.49	20240307	11640	11.68	20240909	38800	-66.49	20240307	11640	11.68	20240909	1.16	N	394280	100	21 억		1216786	N	N	184	N	00	N
146	20241004	151115	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13090	160	2	1.24	768680590	58359	68.35	13300	13300	12900	16800	9060	12930	13171.59	5.57	0	-4274	13483	13206	13003	12726	12523	13105	12625	22	3870	100	9300	10	1	21850827	2860	-18.78	13.65	12	0.27	-697.00	959.00	38800	20240307	-66.26	11640	20240909	12.46	38800	-66.26	20240307	11640	12.46	20240909	38800	-66.26	20240307	11640	12.46	20240909	1.16	N	394280	100	21 억		1216786	N	N	126	N	00	N
147	20241004	141059	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13190	260	2	2.01	702522390	53318	62.44	13300	13300	12900	16800	9060	12930	13176.08	5.57	0	-2638	13483	13206	13003	12726	12523	13105	12625	22	3870	100	9300	10	1	21850827	2882	-18.92	13.75	12	0.24	-697.00	959.00	38800	20240307	-66.01	11640	20240909	13.32	38800	-66.01	20240307	11640	13.32	20240909	38800	-66.01	20240307	11640	13.32	20240909	1.16	N	394280	100	21 억		1216786	N	N	126	N	00	N
148	20241004	131113	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13230	300	2	2.32	574152200	43593	51.06	13300	13300	12900	16800	9060	12930	13170.74	5.57	0	2679	13483	13206	13003	12726	12523	13105	12625	22	3870	100	9300	10	1	21850827	2891	-18.98	13.80	12	0.20	-697.00	959.00	38800	20240307	-65.90	11640	20240909	13.66	38800	-65.90	20240307	11640	13.66	20240909	38800	-65.90	20240307	11640	13.66	20240909	1.16	N	394280	100	21 억		1216786	N	N	126	N	00	N
149	20241004	121109	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13250	320	2	2.47	458648110	34857	40.82	13300	13300	12900	16800	9060	12930	13157.99	5.57	0	4855	13483	13206	13003	12726	12523	13105	12625	22	3870	100	9300	10	1	21850827	2895	-19.01	13.82	12	0.16	-697.00	959.00	38800	20240307	-65.85	11640	20240909	13.83	38800	-65.85	20240307	11640	13.83	20240909	38800	-65.85	20240307	11640	13.83	20240909	1.16	N	394280	100	21 억		1216786	N	N	126	N	00	N
150	20241004	111100	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13240	310	2	2.40	382594130	29116	34.10	13300	13300	12900	16800	9060	12930	13140.34	5.57	0	4187	13483	13206	13003	12726	12523	13105	12625	22	3870	100	9300	10	1	21850827	2893	-19.00	13.81	12	0.13	-697.00	959.00	38800	20240307	-65.88	11640	20240909	13.75	38800	-65.88	20240307	11640	13.75	20240909	38800	-65.88	20240307	11640	13.75	20240909	1.16	N	394280	100	21 억		1216786	N	N	126	N	00	N
151	20241004	101105	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13220	290	2	2.24	282058730	21523	25.21	13300	13300	12900	16800	9060	12930	13104.99	5.57	0	2297	13483	13206	13003	12726	12523	13105	12625	22	3870	100	9300	10	1	21850827	2889	-18.97	13.79	12	0.10	-697.00	959.00	38800	20240307	-65.93	11640	20240909	13.57	38800	-65.93	20240307	11640	13.57	20240909	38800	-65.93	20240307	11640	13.57	20240909	1.16	N	394280	100	21 억		1216786	N	N	126	N	00	N
152	20241004	091110	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13110	180	2	1.39	47463590	3592	4.21	13300	13300	13100	16800	9060	12930	13213.69	5.57	0	-823	13483	13206	13003	12726	12523	13105	12625	22	3870	100	9300	10	1	21850827	2865	-18.81	13.67	12	0.02	-697.00	959.00	38800	20240307	-66.21	11640	20240909	12.63	38800	-66.21	20240307	11640	12.63	20240909	38800	-66.21	20240307	11640	12.63	20240909	1.16	N	394280	100	21 억		1216786	N	N	126	N	00	N
153	20241002	161056	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12930	-310	5	-2.34	1098844460	84481	104.49	13140	13280	12800	17210	9270	13240	13007.54	5.54	0	8681	14066	13652	13416	13002	12766	13535	12885	22	3970	100	9530	10	1	21850827	2825	-18.55	13.48	12	0.39	-697.00	959.00	38800	20240307	-66.68	11640	20240909	11.08	38800	-66.68	20240307	11640	11.08	20240909	38800	-66.68	20240307	11640	11.08	20240909	1.15	N	394280	100	21 억		1211273	N	N	126	N	00	N
154	20241002	151111	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12950	-290	5	-2.19	1030072990	79172	97.92	13140	13280	12800	17210	9270	13240	13010.57	5.54	0	7399	14066	13652	13416	13002	12766	13535	12885	22	3970	100	9530	10	1	21850827	2830	-18.58	13.50	12	0.36	-697.00	959.00	38800	20240307	-66.62	11640	20240909	11.25	38800	-66.62	20240307	11640	11.25	20240909	38800	-66.62	20240307	11640	11.25	20240909	1.15	N	394280	100	21 억		1211273	N	N	450	N	00	N
155	20241002	141111	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13120	-120	5	-0.91	865792270	66494	82.24	13140	13280	12800	17210	9270	13240	13020.61	5.54	0	8255	14066	13652	13416	13002	12766	13535	12885	22	3970	100	9530	10	1	21850827	2867	-18.82	13.68	12	0.30	-697.00	959.00	38800	20240307	-66.19	11640	20240909	12.71	38800	-66.19	20240307	11640	12.71	20240909	38800	-66.19	20240307	11640	12.71	20240909	1.15	N	394280	100	21 억		1211273	N	N	450	N	00	N
156	20241002	131101	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13200	-40	5	-0.30	790290990	60739	75.12	13140	13280	12800	17210	9270	13240	13011.26	5.54	0	6225	14066	13652	13416	13002	12766	13535	12885	22	3970	100	9530	10	1	21850827	2884	-18.94	13.76	12	0.28	-697.00	959.00	38800	20240307	-65.98	11640	20240909	13.40	38800	-65.98	20240307	11640	13.40	20240909	38800	-65.98	20240307	11640	13.40	20240909	1.15	N	394280	100	21 억		1211273	N	N	450	N	00	N
157	20241002	121101	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13190	-50	5	-0.38	721794770	55559	68.72	13140	13280	12800	17210	9270	13240	12991.50	5.54	0	3913	14066	13652	13416	13002	12766	13535	12885	22	3970	100	9530	10	1	21850827	2882	-18.92	13.75	12	0.25	-697.00	959.00	38800	20240307	-66.01	11640	20240909	13.32	38800	-66.01	20240307	11640	13.32	20240909	38800	-66.01	20240307	11640	13.32	20240909	1.15	N	394280	100	21 억		1211273	N	N	450	N	00	N
158	20241002	111047	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13200	-40	5	-0.30	670140940	51635	63.86	13140	13280	12800	17210	9270	13240	12978.42	5.54	0	2896	14066	13652	13416	13002	12766	13535	12885	22	3970	100	9530	10	1	21850827	2884	-18.94	13.76	12	0.24	-697.00	959.00	38800	20240307	-65.98	11640	20240909	13.40	38800	-65.98	20240307	11640	13.40	20240909	38800	-65.98	20240307	11640	13.40	20240909	1.15	N	394280	100	21 억		1211273	N	N	450	N	00	N
159	20241002	101043	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13060	-180	5	-1.36	470306230	36452	45.08	13140	13220	12800	17210	9270	13240	12902.07	5.54	0	2040	14066	13652	13416	13002	12766	13535	12885	22	3970	100	9530	10	1	21850827	2854	-18.74	13.62	12	0.17	-697.00	959.00	38800	20240307	-66.34	11640	20240909	12.20	38800	-66.34	20240307	11640	12.20	20240909	38800	-66.34	20240307	11640	12.20	20240909	1.15	N	394280	100	21 억		1211273	N	N	450	N	00	N
160	20241002	091044	57	100.00	KSQ150		출판.매체	N	N	N	N		N	12850	-390	5	-2.95	121051990	9305	11.51	13140	13220	12820	17210	9270	13240	13009.35	5.54	0	-3620	14066	13652	13416	13002	12766	13535	12885	22	3970	100	9530	10	1	21850827	2808	-18.44	13.40	12	0.04	-697.00	959.00	38800	20240307	-66.88	11640	20240909	10.40	38800	-66.88	20240307	11640	10.40	20240909	38800	-66.88	20240307	11640	10.40	20240909	1.15	N	394280	100	21 억		1211273	N	N	450	N	00	N