KissMeData/376300/price/prices-20240701.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	20240731	161240	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24500	150	2	0.62	453461850	18724	92.37	24400	24650	23950	31650	17050	24350	24217.97	1.93	0	-3082	25350	24850	24600	24100	23850	24725	23975	119	7300	500	18010	50	1	23738406	5816	22.19	3.43	12	0.08	1104.00	7141.00	43800	20230914	-44.06	22450	20240625	9.13	39500	-37.97	20240226	22450	9.13	20240625	43800	-44.06	20230914	22450	9.13	20240625	1.90	N	376300	500	118 억		457917	N	N	356	N	00	N
3	20240731	151258	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24300	-50	5	-0.21	398206400	16458	81.19	24400	24650	23950	31650	17050	24350	24195.31	1.93	0	-2974	25350	24850	24600	24100	23850	24725	23975	119	7300	500	18010	50	1	23738406	5768	22.01	3.40	12	0.07	1104.00	7141.00	43800	20230914	-44.52	22450	20240625	8.24	39500	-38.48	20240226	22450	8.24	20240625	43800	-44.52	20230914	22450	8.24	20240625	1.90	N	376300	500	118 억		457917	N	N	702	N	00	N
4	20240731	141258	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24400	50	2	0.21	351517350	14539	71.72	24400	24650	23950	31650	17050	24350	24177.55	1.93	0	-2616	25350	24850	24600	24100	23850	24725	23975	119	7300	500	18010	50	1	23738406	5792	22.10	3.42	12	0.06	1104.00	7141.00	43800	20230914	-44.29	22450	20240625	8.69	39500	-38.23	20240226	22450	8.69	20240625	43800	-44.29	20230914	22450	8.69	20240625	1.90	N	376300	500	118 억		457917	N	N	702	N	00	N
5	20240731	131253	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24350	0	3	0.00	298727650	12373	61.04	24400	24650	23950	31650	17050	24350	24143.51	1.93	0	-3330	25350	24850	24600	24100	23850	24725	23975	119	7300	500	18010	50	1	23738406	5780	22.06	3.41	12	0.05	1104.00	7141.00	43800	20230914	-44.41	22450	20240625	8.46	39500	-38.35	20240226	22450	8.46	20240625	43800	-44.41	20230914	22450	8.46	20240625	1.90	N	376300	500	118 억		457917	N	N	702	N	00	N
6	20240731	121251	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24200	-150	5	-0.62	272765650	11304	55.76	24400	24650	23950	31650	17050	24350	24130.01	1.93	0	-3699	25350	24850	24600	24100	23850	24725	23975	119	7300	500	18010	50	1	23738406	5745	21.92	3.39	12	0.05	1104.00	7141.00	43800	20230914	-44.75	22450	20240625	7.80	39500	-38.73	20240226	22450	7.80	20240625	43800	-44.75	20230914	22450	7.80	20240625	1.90	N	376300	500	118 억		457917	N	N	702	N	00	N
7	20240731	111254	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24100	-250	5	-1.03	253032950	10484	51.72	24400	24650	23950	31650	17050	24350	24135.15	1.93	0	-3938	25350	24850	24600	24100	23850	24725	23975	119	7300	500	18010	50	1	23738406	5721	21.83	3.37	12	0.04	1104.00	7141.00	43800	20230914	-44.98	22450	20240625	7.35	39500	-38.99	20240226	22450	7.35	20240625	43800	-44.98	20230914	22450	7.35	20240625	1.90	N	376300	500	118 억		457917	N	N	702	N	00	N
8	20240731	101252	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24200	-150	5	-0.62	168670650	6979	34.43	24400	24650	23950	31650	17050	24350	24168.31	1.93	0	-2018	25350	24850	24600	24100	23850	24725	23975	119	7300	500	18010	50	1	23738406	5745	21.92	3.39	12	0.03	1104.00	7141.00	43800	20230914	-44.75	22450	20240625	7.80	39500	-38.73	20240226	22450	7.80	20240625	43800	-44.75	20230914	22450	7.80	20240625	1.90	N	376300	500	118 억		457917	N	N	702	N	00	N
9	20240731	091250	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24200	-150	5	-0.62	40058400	1644	8.11	24400	24650	24200	31650	17050	24350	24366.42	1.93	0	-902	25350	24850	24600	24100	23850	24725	23975	119	7300	500	18010	50	1	23738406	5745	21.92	3.39	12	0.01	1104.00	7141.00	43800	20230914	-44.75	22450	20240625	7.80	39500	-38.73	20240226	22450	7.80	20240625	43800	-44.75	20230914	22450	7.80	20240625	1.90	N	376300	500	118 억		457917	N	N	702	N	00	N
10	20240730	161219	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24350	-700	5	-2.79	494634450	20056	62.57	24850	25100	24350	32550	17550	25050	24663.86	1.93	0	-6363	25750	25400	24950	24600	24150	25575	24775	119	7500	500	18530	50	1	23738406	5780	22.06	3.41	12	0.08	1104.00	7141.00	43800	20230914	-44.41	22450	20240625	8.46	39500	-38.35	20240226	22450	8.46	20240625	43800	-44.41	20230914	22450	8.46	20240625	1.90	N	376300	500	118 억		458471	N	N	702	N	00	N
11	20240730	151245	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24400	-650	5	-2.59	454342900	18402	57.41	24850	25100	24350	32550	17550	25050	24689.87	1.93	0	-6051	25750	25400	24950	24600	24150	25575	24775	119	7500	500	18530	50	1	23738406	5792	22.10	3.42	12	0.08	1104.00	7141.00	43800	20230914	-44.29	22450	20240625	8.69	39500	-38.23	20240226	22450	8.69	20240625	43800	-44.29	20230914	22450	8.69	20240625	1.90	N	376300	500	118 억		458471	N	N	119	N	00	N
12	20240730	141228	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24450	-600	5	-2.40	404081800	16344	50.99	24850	25100	24400	32550	17550	25050	24723.56	1.93	0	-5500	25750	25400	24950	24600	24150	25575	24775	119	7500	500	18530	50	1	23738406	5804	22.15	3.42	12	0.07	1104.00	7141.00	43800	20230914	-44.18	22450	20240625	8.91	39500	-38.10	20240226	22450	8.91	20240625	43800	-44.18	20230914	22450	8.91	20240625	1.90	N	376300	500	118 억		458471	N	N	119	N	00	N
13	20240730	131235	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24500	-550	5	-2.20	330676700	13342	41.62	24850	25100	24450	32550	17550	25050	24784.64	1.93	0	-3741	25750	25400	24950	24600	24150	25575	24775	119	7500	500	18530	50	1	23738406	5816	22.19	3.43	12	0.06	1104.00	7141.00	43800	20230914	-44.06	22450	20240625	9.13	39500	-37.97	20240226	22450	9.13	20240625	43800	-44.06	20230914	22450	9.13	20240625	1.90	N	376300	500	118 억		458471	N	N	119	N	00	N
14	20240730	121225	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24550	-500	5	-2.00	280249200	11289	35.22	24850	25100	24550	32550	17550	25050	24824.98	1.93	0	-3333	25750	25400	24950	24600	24150	25575	24775	119	7500	500	18530	50	1	23738406	5828	22.24	3.44	12	0.05	1104.00	7141.00	43800	20230914	-43.95	22450	20240625	9.35	39500	-37.85	20240226	22450	9.35	20240625	43800	-43.95	20230914	22450	9.35	20240625	1.90	N	376300	500	118 억		458471	N	N	119	N	00	N
15	20240730	111235	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24800	-250	5	-1.00	217778900	8763	27.34	24850	25100	24600	32550	17550	25050	24852.09	1.93	0	-1673	25750	25400	24950	24600	24150	25575	24775	119	7500	500	18530	50	1	23738406	5887	22.46	3.47	12	0.04	1104.00	7141.00	43800	20230914	-43.38	22450	20240625	10.47	39500	-37.22	20240226	22450	10.47	20240625	43800	-43.38	20230914	22450	10.47	20240625	1.90	N	376300	500	118 억		458471	N	N	119	N	00	N
16	20240730	101244	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24650	-400	5	-1.60	198200250	7970	24.86	24850	25100	24650	32550	17550	25050	24868.29	1.93	0	-1733	25750	25400	24950	24600	24150	25575	24775	119	7500	500	18530	50	1	23738406	5852	22.33	3.45	12	0.03	1104.00	7141.00	43800	20230914	-43.72	22450	20240625	9.80	39500	-37.59	20240226	22450	9.80	20240625	43800	-43.72	20230914	22450	9.80	20240625	1.90	N	376300	500	118 억		458471	N	N	119	N	00	N
17	20240730	091250	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25050	0	3	0.00	25165650	1008	3.14	24850	25100	24850	32550	17550	25050	24965.92	1.93	0	-234	25750	25400	24950	24600	24150	25575	24775	119	7500	500	18530	50	1	23738406	5946	22.69	3.51	12	0.00	1104.00	7141.00	43800	20230914	-42.81	22450	20240625	11.58	39500	-36.58	20240226	22450	11.58	20240625	43800	-42.81	20230914	22450	11.58	20240625	1.90	N	376300	500	118 억		458471	N	N	119	N	00	N
18	20240729	161217	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25050	750	2	3.09	787592100	31579	145.28	24550	25300	24500	31550	17050	24300	24940.36	1.93	0	2791	24933	24616	24433	24116	23933	24775	24275	119	7250	500	17980	50	1	23738406	5946	22.69	3.51	12	0.13	1104.00	7141.00	43800	20230914	-42.81	22450	20240625	11.58	39500	-36.58	20240226	22450	11.58	20240625	43800	-42.81	20230914	22450	11.58	20240625	1.94	N	376300	500	118 억		458433	N	N	119	N	00	N
19	20240729	151235	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25200	900	2	3.70	729004700	29245	134.54	24550	25300	24500	31550	17050	24300	24927.50	1.93	0	2487	24933	24616	24433	24116	23933	24775	24275	119	7250	500	17980	50	1	23738406	5982	22.83	3.53	12	0.12	1104.00	7141.00	43800	20230914	-42.47	22450	20240625	12.25	39500	-36.20	20240226	22450	12.25	20240625	43800	-42.47	20230914	22450	12.25	20240625	1.94	N	376300	500	118 억		458433	N	N	712	N	00	N
20	20240729	141244	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25200	900	2	3.70	560092000	22545	103.72	24550	25250	24500	31550	17050	24300	24843.29	1.93	0	5392	24933	24616	24433	24116	23933	24775	24275	119	7250	500	17980	50	1	23738406	5982	22.83	3.53	12	0.09	1104.00	7141.00	43800	20230914	-42.47	22450	20240625	12.25	39500	-36.20	20240226	22450	12.25	20240625	43800	-42.47	20230914	22450	12.25	20240625	1.94	N	376300	500	118 억		458433	N	N	712	N	00	N
21	20240729	131241	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24950	650	2	2.67	365698750	14794	68.06	24550	24950	24500	31550	17050	24300	24719.40	1.93	0	2989	24933	24616	24433	24116	23933	24775	24275	119	7250	500	17980	50	1	23738406	5923	22.60	3.49	12	0.06	1104.00	7141.00	43800	20230914	-43.04	22450	20240625	11.14	39500	-36.84	20240226	22450	11.14	20240625	43800	-43.04	20230914	22450	11.14	20240625	1.94	N	376300	500	118 억		458433	N	N	712	N	00	N
22	20240729	121241	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24800	500	2	2.06	249610450	10111	46.52	24550	24850	24500	31550	17050	24300	24687.02	1.93	0	-1092	24933	24616	24433	24116	23933	24775	24275	119	7250	500	17980	50	1	23738406	5887	22.46	3.47	12	0.04	1104.00	7141.00	43800	20230914	-43.38	22450	20240625	10.47	39500	-37.22	20240226	22450	10.47	20240625	43800	-43.38	20230914	22450	10.47	20240625	1.94	N	376300	500	118 억		458433	N	N	712	N	00	N
23	20240729	111229	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24700	400	2	1.65	215603700	8738	40.20	24550	24850	24500	31550	17050	24300	24674.26	1.93	0	-968	24933	24616	24433	24116	23933	24775	24275	119	7250	500	17980	50	1	23738406	5863	22.37	3.46	12	0.04	1104.00	7141.00	43800	20230914	-43.61	22450	20240625	10.02	39500	-37.47	20240226	22450	10.02	20240625	43800	-43.61	20230914	22450	10.02	20240625	1.94	N	376300	500	118 억		458433	N	N	712	N	00	N
24	20240729	101226	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24750	450	2	1.85	127531300	5166	23.77	24550	24850	24500	31550	17050	24300	24686.66	1.93	0	732	24933	24616	24433	24116	23933	24775	24275	119	7250	500	17980	50	1	23738406	5875	22.42	3.47	12	0.02	1104.00	7141.00	43800	20230914	-43.49	22450	20240625	10.24	39500	-37.34	20240226	22450	10.24	20240625	43800	-43.49	20230914	22450	10.24	20240625	1.94	N	376300	500	118 억		458433	N	N	712	N	00	N
25	20240729	091223	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24650	350	2	1.44	13508750	550	2.53	24550	24650	24500	31550	17050	24300	24561.36	1.93	0	-39	24933	24616	24433	24116	23933	24775	24275	119	7250	500	17980	50	1	23738406	5852	22.33	3.45	12	0.00	1104.00	7141.00	43800	20230914	-43.72	22450	20240625	9.80	39500	-37.59	20240226	22450	9.80	20240625	43800	-43.72	20230914	22450	9.80	20240625	1.94	N	376300	500	118 억		458433	N	N	712	N	00	N
26	20240726	161205	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24300	-250	5	-1.02	524174500	21429	48.92	24250	24750	24250	31900	17200	24550	24461.61	1.95	0	262	25550	25050	24400	23900	23250	25300	24150	119	7350	500	18160	50	1	23738406	5768	22.01	3.40	12	0.09	1104.00	7141.00	43800	20230914	-44.52	22450	20240625	8.24	39500	-38.48	20240226	22450	8.24	20240625	43800	-44.52	20230914	22450	8.24	20240625	1.94	N	376300	500	118 억		462095	N	N	712	N	00	N
27	20240726	151218	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24400	-150	5	-0.61	461819350	18868	43.07	24250	24750	24250	31900	17200	24550	24476.33	1.95	0	968	25550	25050	24400	23900	23250	25300	24150	119	7350	500	18160	50	1	23738406	5792	22.10	3.42	12	0.08	1104.00	7141.00	43800	20230914	-44.29	22450	20240625	8.69	39500	-38.23	20240226	22450	8.69	20240625	43800	-44.29	20230914	22450	8.69	20240625	1.94	N	376300	500	118 억		462095	N	N	16	N	00	N
28	20240726	141218	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24500	-50	5	-0.20	391596750	16000	36.52	24250	24750	24250	31900	17200	24550	24474.80	1.95	0	1039	25550	25050	24400	23900	23250	25300	24150	119	7350	500	18160	50	1	23738406	5816	22.19	3.43	12	0.07	1104.00	7141.00	43800	20230914	-44.06	22450	20240625	9.13	39500	-37.97	20240226	22450	9.13	20240625	43800	-44.06	20230914	22450	9.13	20240625	1.94	N	376300	500	118 억		462095	N	N	16	N	00	N
29	20240726	131219	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24550	0	3	0.00	322888550	13202	30.14	24250	24750	24250	31900	17200	24550	24457.55	1.95	0	806	25550	25050	24400	23900	23250	25300	24150	119	7350	500	18160	50	1	23738406	5828	22.24	3.44	12	0.06	1104.00	7141.00	43800	20230914	-43.95	22450	20240625	9.35	39500	-37.85	20240226	22450	9.35	20240625	43800	-43.95	20230914	22450	9.35	20240625	1.94	N	376300	500	118 억		462095	N	N	16	N	00	N
30	20240726	121224	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24600	50	2	0.20	289096100	11830	27.01	24250	24750	24250	31900	17200	24550	24437.54	1.95	0	1160	25550	25050	24400	23900	23250	25300	24150	119	7350	500	18160	50	1	23738406	5840	22.28	3.44	12	0.05	1104.00	7141.00	43800	20230914	-43.84	22450	20240625	9.58	39500	-37.72	20240226	22450	9.58	20240625	43800	-43.84	20230914	22450	9.58	20240625	1.94	N	376300	500	118 억		462095	N	N	16	N	00	N
31	20240726	111222	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24500	-50	5	-0.20	165395100	6771	15.46	24250	24750	24250	31900	17200	24550	24426.98	1.95	0	548	25550	25050	24400	23900	23250	25300	24150	119	7350	500	18160	50	1	23738406	5816	22.19	3.43	12	0.03	1104.00	7141.00	43800	20230914	-44.06	22450	20240625	9.13	39500	-37.97	20240226	22450	9.13	20240625	43800	-44.06	20230914	22450	9.13	20240625	1.94	N	376300	500	118 억		462095	N	N	16	N	00	N
32	20240726	101216	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24650	100	2	0.41	111544700	4573	10.44	24250	24750	24250	31900	17200	24550	24392.02	1.95	0	205	25550	25050	24400	23900	23250	25300	24150	119	7350	500	18160	50	1	23738406	5852	22.33	3.45	12	0.02	1104.00	7141.00	43800	20230914	-43.72	22450	20240625	9.80	39500	-37.59	20240226	22450	9.80	20240625	43800	-43.72	20230914	22450	9.80	20240625	1.94	N	376300	500	118 억		462095	N	N	16	N	00	N
33	20240726	091216	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24350	-200	5	-0.81	26870600	1105	2.52	24250	24550	24250	31900	17200	24550	24317.29	1.95	0	63	25550	25050	24400	23900	23250	25300	24150	119	7350	500	18160	50	1	23738406	5780	22.06	3.41	12	0.00	1104.00	7141.00	43800	20230914	-44.41	22450	20240625	8.46	39500	-38.35	20240226	22450	8.46	20240625	43800	-44.41	20230914	22450	8.46	20240625	1.94	N	376300	500	118 억		462095	N	N	16	N	00	N
34	20240725	161212	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24550	150	2	0.61	1061584150	43445	260.31	24400	24900	23750	31700	17100	24400	24434.44	1.96	0	4610	25266	24832	24566	24132	23866	25050	24350	119	7300	500	18050	50	1	23738406	5828	22.24	3.44	12	0.18	1104.00	7141.00	43800	20230914	-43.95	22450	20240625	9.35	39500	-37.85	20240226	22450	9.35	20240625	43800	-43.95	20230914	22450	9.35	20240625	1.98	N	376300	500	118 억		466422	N	N	16	N	00	N
35	20240725	151227	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24550	150	2	0.61	1001589800	40999	245.65	24400	24900	23750	31700	17100	24400	24429.62	1.96	0	4423	25266	24832	24566	24132	23866	25050	24350	119	7300	500	18050	50	1	23738406	5828	22.24	3.44	12	0.17	1104.00	7141.00	43800	20230914	-43.95	22450	20240625	9.35	39500	-37.85	20240226	22450	9.35	20240625	43800	-43.95	20230914	22450	9.35	20240625	1.98	N	376300	500	118 억		466422	N	N	960	N	00	N
36	20240725	141222	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24650	250	2	1.02	856641600	35112	210.38	24400	24900	23750	31700	17100	24400	24397.40	1.96	0	3486	25266	24832	24566	24132	23866	25050	24350	119	7300	500	18050	50	1	23738406	5852	22.33	3.45	12	0.15	1104.00	7141.00	43800	20230914	-43.72	22450	20240625	9.80	39500	-37.59	20240226	22450	9.80	20240625	43800	-43.72	20230914	22450	9.80	20240625	1.98	N	376300	500	118 억		466422	N	N	960	N	00	N
37	20240725	131214	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24650	250	2	1.02	742714700	30509	182.80	24400	24750	23750	31700	17100	24400	24344.12	1.96	0	2794	25266	24832	24566	24132	23866	25050	24350	119	7300	500	18050	50	1	23738406	5852	22.33	3.45	12	0.13	1104.00	7141.00	43800	20230914	-43.72	22450	20240625	9.80	39500	-37.59	20240226	22450	9.80	20240625	43800	-43.72	20230914	22450	9.80	20240625	1.98	N	376300	500	118 억		466422	N	N	960	N	00	N
38	20240725	121220	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24650	250	2	1.02	702358300	28871	172.98	24400	24750	23750	31700	17100	24400	24327.47	1.96	0	2067	25266	24832	24566	24132	23866	25050	24350	119	7300	500	18050	50	1	23738406	5852	22.33	3.45	12	0.12	1104.00	7141.00	43800	20230914	-43.72	22450	20240625	9.80	39500	-37.59	20240226	22450	9.80	20240625	43800	-43.72	20230914	22450	9.80	20240625	1.98	N	376300	500	118 억		466422	N	N	960	N	00	N
39	20240725	111219	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24450	50	2	0.20	585081750	24097	144.38	24400	24650	23750	31700	17100	24400	24280.27	1.96	0	473	25266	24832	24566	24132	23866	25050	24350	119	7300	500	18050	50	1	23738406	5804	22.15	3.42	12	0.10	1104.00	7141.00	43800	20230914	-44.18	22450	20240625	8.91	39500	-38.10	20240226	22450	8.91	20240625	43800	-44.18	20230914	22450	8.91	20240625	1.98	N	376300	500	118 억		466422	N	N	960	N	00	N
40	20240725	101211	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24300	-100	5	-0.41	459938700	18929	113.42	24400	24650	23750	31700	17100	24400	24298.10	1.96	0	-523	25266	24832	24566	24132	23866	25050	24350	119	7300	500	18050	50	1	23738406	5768	22.01	3.40	12	0.08	1104.00	7141.00	43800	20230914	-44.52	22450	20240625	8.24	39500	-38.48	20240226	22450	8.24	20240625	43800	-44.52	20230914	22450	8.24	20240625	1.98	N	376300	500	118 억		466422	N	N	960	N	00	N
41	20240725	091206	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24500	100	2	0.41	208328450	8534	51.13	24400	24650	24300	31700	17100	24400	24411.58	1.96	0	-2984	25266	24832	24566	24132	23866	25050	24350	119	7300	500	18050	50	1	23738406	5816	22.19	3.43	12	0.04	1104.00	7141.00	43800	20230914	-44.06	22450	20240625	9.13	39500	-37.97	20240226	22450	9.13	20240625	43800	-44.06	20230914	22450	9.13	20240625	1.98	N	376300	500	118 억		466422	N	N	960	N	00	N
42	20240724	161203	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24400	-350	5	-1.41	406784400	16550	48.83	24300	25000	24300	32150	17350	24750	24579.42	1.97	0	83	25350	25050	24700	24400	24050	25200	24550	119	7400	500	18310	50	1	23738406	5792	22.10	3.42	12	0.07	1104.00	7141.00	43800	20230914	-44.29	22450	20240625	8.69	39500	-38.23	20240226	22450	8.69	20240625	43800	-44.29	20230914	22450	8.69	20240625	1.98	N	376300	500	118 억		467387	N	N	960	N	00	N
43	20240724	151222	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24550	-200	5	-0.81	352902050	14344	42.32	24300	25000	24300	32150	17350	24750	24602.76	1.97	0	-268	25350	25050	24700	24400	24050	25200	24550	119	7400	500	18310	50	1	23738406	5828	22.24	3.44	12	0.06	1104.00	7141.00	43800	20230914	-43.95	22450	20240625	9.35	39500	-37.85	20240226	22450	9.35	20240625	43800	-43.95	20230914	22450	9.35	20240625	1.98	N	376300	500	118 억		467387	N	N	907	N	00	N
44	20240724	141217	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24400	-350	5	-1.41	285812550	11608	34.25	24300	25000	24300	32150	17350	24750	24622.03	1.97	0	-627	25350	25050	24700	24400	24050	25200	24550	119	7400	500	18310	50	1	23738406	5792	22.10	3.42	12	0.05	1104.00	7141.00	43800	20230914	-44.29	22450	20240625	8.69	39500	-38.23	20240226	22450	8.69	20240625	43800	-44.29	20230914	22450	8.69	20240625	1.98	N	376300	500	118 억		467387	N	N	907	N	00	N
45	20240724	131221	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24550	-200	5	-0.81	218459800	8853	26.12	24300	25000	24300	32150	17350	24750	24676.36	1.97	0	-59	25350	25050	24700	24400	24050	25200	24550	119	7400	500	18310	50	1	23738406	5828	22.24	3.44	12	0.04	1104.00	7141.00	43800	20230914	-43.95	22450	20240625	9.35	39500	-37.85	20240226	22450	9.35	20240625	43800	-43.95	20230914	22450	9.35	20240625	1.98	N	376300	500	118 억		467387	N	N	907	N	00	N
46	20240724	121220	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24700	-50	5	-0.20	163045800	6598	19.47	24300	25000	24300	32150	17350	24750	24711.40	1.97	0	539	25350	25050	24700	24400	24050	25200	24550	119	7400	500	18310	50	1	23738406	5863	22.37	3.46	12	0.03	1104.00	7141.00	43800	20230914	-43.61	22450	20240625	10.02	39500	-37.47	20240226	22450	10.02	20240625	43800	-43.61	20230914	22450	10.02	20240625	1.98	N	376300	500	118 억		467387	N	N	907	N	00	N
47	20240724	111218	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24650	-100	5	-0.40	144227050	5835	17.21	24300	25000	24300	32150	17350	24750	24717.57	1.97	0	557	25350	25050	24700	24400	24050	25200	24550	119	7400	500	18310	50	1	23738406	5852	22.33	3.45	12	0.02	1104.00	7141.00	43800	20230914	-43.72	22450	20240625	9.80	39500	-37.59	20240226	22450	9.80	20240625	43800	-43.72	20230914	22450	9.80	20240625	1.98	N	376300	500	118 억		467387	N	N	907	N	00	N
48	20240724	101244	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24800	50	2	0.20	99275650	4015	11.85	24300	25000	24300	32150	17350	24750	24726.19	1.97	0	332	25350	25050	24700	24400	24050	25200	24550	119	7400	500	18310	50	1	23738406	5887	22.46	3.47	12	0.02	1104.00	7141.00	43800	20230914	-43.38	22450	20240625	10.47	39500	-37.22	20240226	22450	10.47	20240625	43800	-43.38	20230914	22450	10.47	20240625	1.98	N	376300	500	118 억		467387	N	N	907	N	00	N
49	20240724	091206	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24450	-300	5	-1.21	25709350	1053	3.11	24300	24600	24300	32150	17350	24750	24415.34	1.97	0	-53	25350	25050	24700	24400	24050	25200	24550	119	7400	500	18310	50	1	23738406	5804	22.15	3.42	12	0.00	1104.00	7141.00	43800	20230914	-44.18	22450	20240625	8.91	39500	-38.10	20240226	22450	8.91	20240625	43800	-44.18	20230914	22450	8.91	20240625	1.98	N	376300	500	118 억		467387	N	N	907	N	00	N
50	20240723	161157	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24750	100	2	0.41	835572350	33795	101.61	24450	25000	24350	32000	17300	24650	24724.73	1.97	0	1150	25483	25066	24683	24266	23883	24875	24075	119	7350	500	18240	50	1	23738406	5875	22.42	3.47	12	0.14	1104.00	7141.00	43800	20230914	-43.49	22450	20240625	10.24	39500	-37.34	20240226	22450	10.24	20240625	43800	-43.49	20230914	22450	10.24	20240625	2.05	N	376300	500	118 억		466591	N	N	907	N	00	N
51	20240723	151226	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24800	150	2	0.61	754994800	30541	91.82	24450	25000	24350	32000	17300	24650	24720.70	1.97	0	1116	25483	25066	24683	24266	23883	24875	24075	119	7350	500	18240	50	1	23738406	5887	22.46	3.47	12	0.13	1104.00	7141.00	43800	20230914	-43.38	22450	20240625	10.47	39500	-37.22	20240226	22450	10.47	20240625	43800	-43.38	20230914	22450	10.47	20240625	2.05	N	376300	500	118 억		466591	N	N	337	N	00	N
52	20240723	141201	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24700	50	2	0.20	648460250	26247	78.91	24450	25000	24350	32000	17300	24650	24706.07	1.97	0	-588	25483	25066	24683	24266	23883	24875	24075	119	7350	500	18240	50	1	23738406	5863	22.37	3.46	12	0.11	1104.00	7141.00	43800	20230914	-43.61	22450	20240625	10.02	39500	-37.47	20240226	22450	10.02	20240625	43800	-43.61	20230914	22450	10.02	20240625	2.05	N	376300	500	118 억		466591	N	N	337	N	00	N
53	20240723	131157	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24800	150	2	0.61	538588100	21776	65.47	24450	25000	24350	32000	17300	24650	24733.11	1.97	0	-1317	25483	25066	24683	24266	23883	24875	24075	119	7350	500	18240	50	1	23738406	5887	22.46	3.47	12	0.09	1104.00	7141.00	43800	20230914	-43.38	22450	20240625	10.47	39500	-37.22	20240226	22450	10.47	20240625	43800	-43.38	20230914	22450	10.47	20240625	2.05	N	376300	500	118 억		466591	N	N	337	N	00	N
54	20240723	121206	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24800	150	2	0.61	490328750	19823	59.60	24450	25000	24350	32000	17300	24650	24735.35	1.97	0	-1888	25483	25066	24683	24266	23883	24875	24075	119	7350	500	18240	50	1	23738406	5887	22.46	3.47	12	0.08	1104.00	7141.00	43800	20230914	-43.38	22450	20240625	10.47	39500	-37.22	20240226	22450	10.47	20240625	43800	-43.38	20230914	22450	10.47	20240625	2.05	N	376300	500	118 억		466591	N	N	337	N	00	N
55	20240723	111204	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24800	150	2	0.61	423480450	17124	51.48	24450	25000	24350	32000	17300	24650	24730.23	1.97	0	-1622	25483	25066	24683	24266	23883	24875	24075	119	7350	500	18240	50	1	23738406	5887	22.46	3.47	12	0.07	1104.00	7141.00	43800	20230914	-43.38	22450	20240625	10.47	39500	-37.22	20240226	22450	10.47	20240625	43800	-43.38	20230914	22450	10.47	20240625	2.05	N	376300	500	118 억		466591	N	N	337	N	00	N
56	20240723	101158	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24700	50	2	0.20	292663000	11829	35.56	24450	25000	24350	32000	17300	24650	24741.14	1.97	0	-224	25483	25066	24683	24266	23883	24875	24075	119	7350	500	18240	50	1	23738406	5863	22.37	3.46	12	0.05	1104.00	7141.00	43800	20230914	-43.61	22450	20240625	10.02	39500	-37.47	20240226	22450	10.02	20240625	43800	-43.61	20230914	22450	10.02	20240625	2.05	N	376300	500	118 억		466591	N	N	337	N	00	N
57	20240723	091211	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24900	250	2	1.01	104364550	4212	12.66	24450	24950	24450	32000	17300	24650	24777.91	1.97	0	1041	25483	25066	24683	24266	23883	24875	24075	119	7350	500	18240	50	1	23738406	5911	22.55	3.49	12	0.02	1104.00	7141.00	43800	20230914	-43.15	22450	20240625	10.91	39500	-36.96	20240226	22450	10.91	20240625	43800	-43.15	20230914	22450	10.91	20240625	2.05	N	376300	500	118 억		466591	N	N	337	N	00	N
58	20240722	161150	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24650	-450	5	-1.79	816266750	33240	28.99	25050	25100	24300	32600	17600	25100	24556.19	1.98	0	-2265	26766	25932	25266	24432	23766	25600	24100	119	7500	500	18570	50	1	23738406	5852	22.33	3.45	12	0.14	1104.00	7141.00	43800	20230914	-43.72	22450	20240625	9.80	39500	-37.59	20240226	22450	9.80	20240625	43800	-43.72	20230914	22450	9.80	20240625	2.07	N	376300	500	118 억		469820	N	N	337	N	00	N
59	20240722	151203	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24600	-500	5	-1.99	755566600	30776	26.84	25050	25100	24300	32600	17600	25100	24550.51	1.98	0	-2708	26766	25932	25266	24432	23766	25600	24100	119	7500	500	18570	50	1	23738406	5840	22.28	3.44	12	0.13	1104.00	7141.00	43800	20230914	-43.84	22450	20240625	9.58	39500	-37.72	20240226	22450	9.58	20240625	43800	-43.84	20230914	22450	9.58	20240625	2.07	N	376300	500	118 억		469820	N	N	565	N	00	N
60	20240722	141210	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24350	-750	5	-2.99	659135250	26833	23.40	25050	25100	24300	32600	17600	25100	24564.35	1.98	0	-3934	26766	25932	25266	24432	23766	25600	24100	119	7500	500	18570	50	1	23738406	5780	22.06	3.41	12	0.11	1104.00	7141.00	43800	20230914	-44.41	22450	20240625	8.46	39500	-38.35	20240226	22450	8.46	20240625	43800	-44.41	20230914	22450	8.46	20240625	2.07	N	376300	500	118 억		469820	N	N	565	N	00	N
61	20240722	131205	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24500	-600	5	-2.39	562261950	22859	19.94	25050	25100	24350	32600	17600	25100	24596.96	1.98	0	-3761	26766	25932	25266	24432	23766	25600	24100	119	7500	500	18570	50	1	23738406	5816	22.19	3.43	12	0.10	1104.00	7141.00	43800	20230914	-44.06	22450	20240625	9.13	39500	-37.97	20240226	22450	9.13	20240625	43800	-44.06	20230914	22450	9.13	20240625	2.07	N	376300	500	118 억		469820	N	N	565	N	00	N
62	20240722	121203	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24450	-650	5	-2.59	455305800	18480	16.12	25050	25100	24350	32600	17600	25100	24637.76	1.98	0	-3629	26766	25932	25266	24432	23766	25600	24100	119	7500	500	18570	50	1	23738406	5804	22.15	3.42	12	0.08	1104.00	7141.00	43800	20230914	-44.18	22450	20240625	8.91	39500	-38.10	20240226	22450	8.91	20240625	43800	-44.18	20230914	22450	8.91	20240625	2.07	N	376300	500	118 억		469820	N	N	565	N	00	N
63	20240722	111201	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24550	-550	5	-2.19	409662450	16618	14.49	25050	25100	24350	32600	17600	25100	24651.73	1.98	0	-3374	26766	25932	25266	24432	23766	25600	24100	119	7500	500	18570	50	1	23738406	5828	22.24	3.44	12	0.07	1104.00	7141.00	43800	20230914	-43.95	22450	20240625	9.35	39500	-37.85	20240226	22450	9.35	20240625	43800	-43.95	20230914	22450	9.35	20240625	2.07	N	376300	500	118 억		469820	N	N	565	N	00	N
64	20240722	101159	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24500	-600	5	-2.39	324284650	13131	11.45	25050	25100	24350	32600	17600	25100	24696.11	1.98	0	-2688	26766	25932	25266	24432	23766	25600	24100	119	7500	500	18570	50	1	23738406	5816	22.19	3.43	12	0.06	1104.00	7141.00	43800	20230914	-44.06	22450	20240625	9.13	39500	-37.97	20240226	22450	9.13	20240625	43800	-44.06	20230914	22450	9.13	20240625	2.07	N	376300	500	118 억		469820	N	N	565	N	00	N
65	20240722	091203	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24800	-300	5	-1.20	99540650	3994	3.48	25050	25100	24800	32600	17600	25100	24922.55	1.98	0	-1333	26766	25932	25266	24432	23766	25600	24100	119	7500	500	18570	50	1	23738406	5887	22.46	3.47	12	0.02	1104.00	7141.00	43800	20230914	-43.38	22450	20240625	10.47	39500	-37.22	20240226	22450	10.47	20240625	43800	-43.38	20230914	22450	10.47	20240625	2.07	N	376300	500	118 억		469820	N	N	565	N	00	N
66	20240719	161131	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25100	-1250	5	-4.74	2895770500	114608	265.75	26100	26100	24600	34250	18450	26350	25266.92	2.05	0	-19453	27016	26682	26166	25832	25316	26850	26000	119	7900	500	19490	50	1	23738406	5958	22.74	3.51	12	0.48	1104.00	7141.00	43800	20230914	-42.69	22450	20240625	11.80	39500	-36.46	20240226	22450	11.80	20240625	43800	-42.69	20230914	22450	11.80	20240625	2.06	N	376300	500	118 억		486522	N	N	565	N	00	N
67	20240719	151143	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25250	-1100	5	-4.17	2701050550	106857	247.78	26100	26100	24600	34250	18450	26350	25277.24	2.05	0	-18083	27016	26682	26166	25832	25316	26850	26000	119	7900	500	19490	50	1	23738406	5994	22.87	3.54	12	0.45	1104.00	7141.00	43800	20230914	-42.35	22450	20240625	12.47	39500	-36.08	20240226	22450	12.47	20240625	43800	-42.35	20230914	22450	12.47	20240625	2.06	N	376300	500	118 억		486522	N	N	984	N	00	N
68	20240719	141145	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25350	-1000	5	-3.80	2366273800	93576	216.98	26100	26100	24600	34250	18450	26350	25287.19	2.05	0	-18670	27016	26682	26166	25832	25316	26850	26000	119	7900	500	19490	50	1	23738406	6018	22.96	3.55	12	0.39	1104.00	7141.00	43800	20230914	-42.12	22450	20240625	12.92	39500	-35.82	20240226	22450	12.92	20240625	43800	-42.12	20230914	22450	12.92	20240625	2.06	N	376300	500	118 억		486522	N	N	984	N	00	N
69	20240719	131136	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24900	-1450	5	-5.50	2121907700	83828	194.38	26100	26100	24600	34250	18450	26350	25312.64	2.05	0	-15143	27016	26682	26166	25832	25316	26850	26000	119	7900	500	19490	50	1	23738406	5911	22.55	3.49	12	0.35	1104.00	7141.00	43800	20230914	-43.15	22450	20240625	10.91	39500	-36.96	20240226	22450	10.91	20240625	43800	-43.15	20230914	22450	10.91	20240625	2.06	N	376300	500	118 억		486522	N	N	984	N	00	N
70	20240719	121134	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25150	-1200	5	-4.55	1558592650	61199	141.91	26100	26100	25050	34250	18450	26350	25467.62	2.05	0	-3310	27016	26682	26166	25832	25316	26850	26000	119	7900	500	19490	50	1	23738406	5970	22.78	3.52	12	0.26	1104.00	7141.00	43800	20230914	-42.58	22450	20240625	12.03	39500	-36.33	20240226	22450	12.03	20240625	43800	-42.58	20230914	22450	12.03	20240625	2.06	N	376300	500	118 억		486522	N	N	984	N	00	N
71	20240719	111146	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25250	-1100	5	-4.17	1150258800	44971	104.28	26100	26100	25200	34250	18450	26350	25577.79	2.05	0	-1236	27016	26682	26166	25832	25316	26850	26000	119	7900	500	19490	50	1	23738406	5994	22.87	3.54	12	0.19	1104.00	7141.00	43800	20230914	-42.35	22450	20240625	12.47	39500	-36.08	20240226	22450	12.47	20240625	43800	-42.35	20230914	22450	12.47	20240625	2.06	N	376300	500	118 억		486522	N	N	984	N	00	N
72	20240719	101132	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25550	-800	5	-3.04	736681600	28713	66.58	26100	26100	25500	34250	18450	26350	25656.73	2.05	0	2766	27016	26682	26166	25832	25316	26850	26000	119	7900	500	19490	50	1	23738406	6065	23.14	3.58	12	0.12	1104.00	7141.00	43800	20230914	-41.67	22450	20240625	13.81	39500	-35.32	20240226	22450	13.81	20240625	43800	-41.67	20230914	22450	13.81	20240625	2.06	N	376300	500	118 억		486522	N	N	984	N	00	N
73	20240719	091148	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25700	-650	5	-2.47	132445600	5136	11.91	26100	26100	25500	34250	18450	26350	25787.69	2.05	0	-1611	27016	26682	26166	25832	25316	26850	26000	119	7900	500	19490	50	1	23738406	6101	23.28	3.60	12	0.02	1104.00	7141.00	43800	20230914	-41.32	22450	20240625	14.48	39500	-34.94	20240226	22450	14.48	20240625	43800	-41.32	20230914	22450	14.48	20240625	2.06	N	376300	500	118 억		486522	N	N	984	N	00	N
74	20240718	161124	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26350	400	2	1.54	1117206750	42821	51.96	25650	26500	25650	33700	18200	25950	26089.94	2.18	0	-4326	27416	26682	26116	25382	24816	26400	25100	119	7750	500	19200	50	1	23738406	6255	23.87	3.69	12	0.18	1104.00	7141.00	43800	20230914	-39.84	22450	20240625	17.37	39500	-33.29	20240226	22450	17.37	20240625	43800	-39.84	20230914	22450	17.37	20240625	2.08	N	376300	500	118 억		517649	N	N	984	N	00	N
75	20240718	151135	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26100	150	2	0.58	950721650	36478	44.26	25650	26500	25650	33700	18200	25950	26062.88	2.18	0	-3724	27416	26682	26116	25382	24816	26400	25100	119	7750	500	19200	50	1	23738406	6196	23.64	3.65	12	0.15	1104.00	7141.00	43800	20230914	-40.41	22450	20240625	16.26	39500	-33.92	20240226	22450	16.26	20240625	43800	-40.41	20230914	22450	16.26	20240625	2.08	N	376300	500	118 억		517649	N	N	473	N	00	N
76	20240718	141126	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25950	0	3	0.00	800136950	30706	37.26	25650	26500	25650	33700	18200	25950	26058.00	2.18	0	-1367	27416	26682	26116	25382	24816	26400	25100	119	7750	500	19200	50	1	23738406	6160	23.51	3.63	12	0.13	1104.00	7141.00	43800	20230914	-40.75	22450	20240625	15.59	39500	-34.30	20240226	22450	15.59	20240625	43800	-40.75	20230914	22450	15.59	20240625	2.08	N	376300	500	118 억		517649	N	N	473	N	00	N
77	20240718	131126	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25950	0	3	0.00	678873300	26034	31.59	25650	26500	25650	33700	18200	25950	26076.41	2.18	0	310	27416	26682	26116	25382	24816	26400	25100	119	7750	500	19200	50	1	23738406	6160	23.51	3.63	12	0.11	1104.00	7141.00	43800	20230914	-40.75	22450	20240625	15.59	39500	-34.30	20240226	22450	15.59	20240625	43800	-40.75	20230914	22450	15.59	20240625	2.08	N	376300	500	118 억		517649	N	N	473	N	00	N
78	20240718	121126	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25950	0	3	0.00	643754750	24681	29.95	25650	26500	25650	33700	18200	25950	26083.01	2.18	0	315	27416	26682	26116	25382	24816	26400	25100	119	7750	500	19200	50	1	23738406	6160	23.51	3.63	12	0.10	1104.00	7141.00	43800	20230914	-40.75	22450	20240625	15.59	39500	-34.30	20240226	22450	15.59	20240625	43800	-40.75	20230914	22450	15.59	20240625	2.08	N	376300	500	118 억		517649	N	N	473	N	00	N
79	20240718	111134	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26050	100	2	0.39	606248100	23239	28.20	25650	26500	25650	33700	18200	25950	26087.53	2.18	0	91	27416	26682	26116	25382	24816	26400	25100	119	7750	500	19200	50	1	23738406	6184	23.60	3.65	12	0.10	1104.00	7141.00	43800	20230914	-40.53	22450	20240625	16.04	39500	-34.05	20240226	22450	16.04	20240625	43800	-40.53	20230914	22450	16.04	20240625	2.08	N	376300	500	118 억		517649	N	N	473	N	00	N
80	20240718	101136	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26100	150	2	0.58	509241600	19524	23.69	25650	26500	25650	33700	18200	25950	26082.85	2.18	0	1019	27416	26682	26116	25382	24816	26400	25100	119	7750	500	19200	50	1	23738406	6196	23.64	3.65	12	0.08	1104.00	7141.00	43800	20230914	-40.41	22450	20240625	16.26	39500	-33.92	20240226	22450	16.26	20240625	43800	-40.41	20230914	22450	16.26	20240625	2.08	N	376300	500	118 억		517649	N	N	473	N	00	N
81	20240718	091138	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25850	-100	5	-0.39	150293450	5822	7.06	25650	25950	25650	33700	18200	25950	25814.75	2.18	0	488	27416	26682	26116	25382	24816	26400	25100	119	7750	500	19200	50	1	23738406	6136	23.41	3.62	12	0.02	1104.00	7141.00	43800	20230914	-40.98	22450	20240625	15.14	39500	-34.56	20240226	22450	15.14	20240625	43800	-40.98	20230914	22450	15.14	20240625	2.08	N	376300	500	118 억		517649	N	N	473	N	00	N
82	20240717	161225	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25950	-1000	5	-3.71	2126507600	81475	126.05	26850	26850	25550	35000	18900	26950	26100.34	2.19	0	-10820	27716	27332	26916	26532	26116	27125	26325	119	8050	500	19940	50	1	23738406	6160	23.51	3.63	12	0.34	1104.00	7141.00	43800	20230914	-40.75	22450	20240625	15.59	39500	-34.30	20240226	22450	15.59	20240625	43800	-40.75	20230914	22450	15.59	20240625	2.07	N	376300	500	118 억		521021	N	N	473	N	00	N
83	20240717	151231	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26100	-850	5	-3.15	2006304200	76851	118.89	26850	26850	25550	35000	18900	26950	26106.42	2.19	0	-10244	27716	27332	26916	26532	26116	27125	26325	119	8050	500	19940	50	1	23738406	6196	23.64	3.65	12	0.32	1104.00	7141.00	43800	20230914	-40.41	22450	20240625	16.26	39500	-33.92	20240226	22450	16.26	20240625	43800	-40.41	20230914	22450	16.26	20240625	2.07	N	376300	500	118 억		521021	N	N	402	N	00	N
84	20240717	141228	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26050	-900	5	-3.34	1791279550	68620	106.16	26850	26850	25550	35000	18900	26950	26104.34	2.19	0	-7968	27716	27332	26916	26532	26116	27125	26325	119	8050	500	19940	50	1	23738406	6184	23.60	3.65	12	0.29	1104.00	7141.00	43800	20230914	-40.53	22450	20240625	16.04	39500	-34.05	20240226	22450	16.04	20240625	43800	-40.53	20230914	22450	16.04	20240625	2.07	N	376300	500	118 억		521021	N	N	402	N	00	N
85	20240717	131226	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26200	-750	5	-2.78	1624191250	62217	96.25	26850	26850	25550	35000	18900	26950	26105.26	2.19	0	-5847	27716	27332	26916	26532	26116	27125	26325	119	8050	500	19940	50	1	23738406	6219	23.73	3.67	12	0.26	1104.00	7141.00	43800	20230914	-40.18	22450	20240625	16.70	39500	-33.67	20240226	22450	16.70	20240625	43800	-40.18	20230914	22450	16.70	20240625	2.07	N	376300	500	118 억		521021	N	N	402	N	00	N
86	20240717	121227	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26100	-850	5	-3.15	957597650	36362	56.25	26850	26850	26000	35000	18900	26950	26335.12	2.19	0	-12095	27716	27332	26916	26532	26116	27125	26325	119	8050	500	19940	50	1	23738406	6196	23.64	3.65	12	0.15	1104.00	7141.00	43800	20230914	-40.41	22450	20240625	16.26	39500	-33.92	20240226	22450	16.26	20240625	43800	-40.41	20230914	22450	16.26	20240625	2.07	N	376300	500	118 억		521021	N	N	402	N	00	N
87	20240717	111229	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26100	-850	5	-3.15	858839900	32580	50.40	26850	26850	26000	35000	18900	26950	26360.95	2.19	0	-9839	27716	27332	26916	26532	26116	27125	26325	119	8050	500	19940	50	1	23738406	6196	23.64	3.65	12	0.14	1104.00	7141.00	43800	20230914	-40.41	22450	20240625	16.26	39500	-33.92	20240226	22450	16.26	20240625	43800	-40.41	20230914	22450	16.26	20240625	2.07	N	376300	500	118 억		521021	N	N	402	N	00	N
88	20240717	101233	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26300	-650	5	-2.41	541660000	20462	31.66	26850	26850	26150	35000	18900	26950	26471.51	2.19	0	-6497	27716	27332	26916	26532	26116	27125	26325	119	8050	500	19940	50	1	23738406	6243	23.82	3.68	12	0.09	1104.00	7141.00	43800	20230914	-39.95	22450	20240625	17.15	39500	-33.42	20240226	22450	17.15	20240625	43800	-39.95	20230914	22450	17.15	20240625	2.07	N	376300	500	118 억		521021	N	N	402	N	00	N
89	20240717	091008	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26700	-250	5	-0.93	136601600	5126	7.93	26850	26850	26500	35000	18900	26950	26648.77	2.19	0	-1624	27716	27332	26916	26532	26116	27125	26325	119	8050	500	19940	50	1	23738406	6338	24.18	3.74	12	0.02	1104.00	7141.00	43800	20230914	-39.04	22450	20240625	18.93	39500	-32.41	20240226	22450	18.93	20240625	43800	-39.04	20230914	22450	18.93	20240625	2.07	N	376300	500	118 억		521021	N	N	402	N	00	N
90	20240716	161230	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26950	-600	5	-2.18	1731070200	64300	65.64	27300	27300	26500	35800	19300	27550	26920.44	2.24	0	-7036	28483	28016	27383	26916	26283	28250	27150	119	8250	500	20380	50	1	23738406	6398	24.41	3.77	12	0.27	1104.00	7141.00	43800	20230914	-38.47	22450	20240625	20.04	39500	-31.77	20240226	22450	20.04	20240625	43800	-38.47	20230914	22450	20.04	20240625	2.14	N	376300	500	118 억		530742	N	N	402	N	00	N
91	20240716	151244	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26950	-600	5	-2.18	1650949150	61323	62.60	27300	27300	26500	35800	19300	27550	26920.95	2.24	0	-6573	28483	28016	27383	26916	26283	28250	27150	119	8250	500	20380	50	1	23738406	6398	24.41	3.77	12	0.26	1104.00	7141.00	43800	20230914	-38.47	22450	20240625	20.04	39500	-31.77	20240226	22450	20.04	20240625	43800	-38.47	20230914	22450	20.04	20240625	2.14	N	376300	500	118 억		530742	N	N	1348	N	00	N
92	20240716	141237	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	27100	-450	5	-1.63	1426263700	52996	54.10	27300	27300	26500	35800	19300	27550	26911.22	2.24	0	-3329	28483	28016	27383	26916	26283	28250	27150	119	8250	500	20380	50	1	23738406	6433	24.55	3.79	12	0.22	1104.00	7141.00	43800	20230914	-38.13	22450	20240625	20.71	39500	-31.39	20240226	22450	20.71	20240625	43800	-38.13	20230914	22450	20.71	20240625	2.14	N	376300	500	118 억		530742	N	N	1348	N	00	N
93	20240716	131239	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26900	-650	5	-2.36	1212809750	45093	46.03	27300	27300	26500	35800	19300	27550	26894.00	2.24	0	-1221	28483	28016	27383	26916	26283	28250	27150	119	8250	500	20380	50	1	23738406	6386	24.37	3.77	12	0.19	1104.00	7141.00	43800	20230914	-38.58	22450	20240625	19.82	39500	-31.90	20240226	22450	19.82	20240625	43800	-38.58	20230914	22450	19.82	20240625	2.14	N	376300	500	118 억		530742	N	N	1348	N	00	N
94	20240716	121235	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26800	-750	5	-2.72	1129928700	42009	42.88	27300	27300	26500	35800	19300	27550	26895.43	2.24	0	472	28483	28016	27383	26916	26283	28250	27150	119	8250	500	20380	50	1	23738406	6362	24.28	3.75	12	0.18	1104.00	7141.00	43800	20230914	-38.81	22450	20240625	19.38	39500	-32.15	20240226	22450	19.38	20240625	43800	-38.81	20230914	22450	19.38	20240625	2.14	N	376300	500	118 억		530742	N	N	1348	N	00	N
95	20240716	111238	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26750	-800	5	-2.90	1047685300	38937	39.75	27300	27300	26500	35800	19300	27550	26905.20	2.24	0	2138	28483	28016	27383	26916	26283	28250	27150	119	8250	500	20380	50	1	23738406	6350	24.23	3.75	12	0.16	1104.00	7141.00	43800	20230914	-38.93	22450	20240625	19.15	39500	-32.28	20240226	22450	19.15	20240625	43800	-38.93	20230914	22450	19.15	20240625	2.14	N	376300	500	118 억		530742	N	N	1348	N	00	N
96	20240716	101236	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26850	-700	5	-2.54	798953100	29695	30.31	27300	27300	26500	35800	19300	27550	26902.69	2.24	0	1560	28483	28016	27383	26916	26283	28250	27150	119	8250	500	20380	50	1	23738406	6374	24.32	3.76	12	0.13	1104.00	7141.00	43800	20230914	-38.70	22450	20240625	19.60	39500	-32.03	20240226	22450	19.60	20240625	43800	-38.70	20230914	22450	19.60	20240625	2.14	N	376300	500	118 억		530742	N	N	1348	N	00	N
97	20240716	091235	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	27200	-350	5	-1.27	104142650	3827	3.91	27300	27300	27150	35800	19300	27550	27201.69	2.24	0	-43	28483	28016	27383	26916	26283	28250	27150	119	8250	500	20380	50	1	23738406	6457	24.64	3.81	12	0.02	1104.00	7141.00	43800	20230914	-37.90	22450	20240625	21.16	39500	-31.14	20240226	22450	21.16	20240625	43800	-37.90	20230914	22450	21.16	20240625	2.14	N	376300	500	118 억		530742	N	N	1348	N	00	N
98	20240715	161216	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	27550	200	2	0.73	2649185650	97258	27.41	27350	27850	26750	35550	19150	27350	27236.54	2.30	0	-16744	29816	28582	26866	25632	23916	29200	26250	119	8200	500	20230	50	1	23738406	6540	24.95	3.86	12	0.41	1104.00	7141.00	43800	20230914	-37.10	22450	20240625	22.72	39500	-30.25	20240226	22450	22.72	20240625	43800	-37.10	20230914	22450	22.72	20240625	2.22	N	376300	500	118 억		546007	N	N	1348	N	00	N
99	20240715	151225	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	27500	150	2	0.55	2284772350	84028	23.68	27350	27850	26750	35550	19150	27350	27190.45	2.30	0	-11503	29816	28582	26866	25632	23916	29200	26250	119	8200	500	20230	50	1	23738406	6528	24.91	3.85	12	0.35	1104.00	7141.00	43800	20230914	-37.21	22450	20240625	22.49	39500	-30.38	20240226	22450	22.49	20240625	43800	-37.21	20230914	22450	22.49	20240625	2.22	N	376300	500	118 억		546007	N	N	273	N	00	N
100	20240715	141221	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	27250	-100	5	-0.37	1836557100	67605	19.05	27350	27850	26750	35550	19150	27350	27165.77	2.30	0	-4375	29816	28582	26866	25632	23916	29200	26250	119	8200	500	20230	50	1	23738406	6469	24.68	3.82	12	0.28	1104.00	7141.00	43800	20230914	-37.79	22450	20240625	21.38	39500	-31.01	20240226	22450	21.38	20240625	43800	-37.79	20230914	22450	21.38	20240625	2.22	N	376300	500	118 억		546007	N	N	273	N	00	N
101	20240715	131225	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	27200	-150	5	-0.55	1725951900	63522	17.90	27350	27850	26750	35550	19150	27350	27170.69	2.30	0	-3837	29816	28582	26866	25632	23916	29200	26250	119	8200	500	20230	50	1	23738406	6457	24.64	3.81	12	0.27	1104.00	7141.00	43800	20230914	-37.90	22450	20240625	21.16	39500	-31.14	20240226	22450	21.16	20240625	43800	-37.90	20230914	22450	21.16	20240625	2.22	N	376300	500	118 억		546007	N	N	273	N	00	N
102	20240715	121222	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	27050	-300	5	-1.10	1585896050	58360	16.45	27350	27850	26750	35550	19150	27350	27174.11	2.30	0	-6170	29816	28582	26866	25632	23916	29200	26250	119	8200	500	20230	50	1	23738406	6421	24.50	3.79	12	0.25	1104.00	7141.00	43800	20230914	-38.24	22450	20240625	20.49	39500	-31.52	20240226	22450	20.49	20240625	43800	-38.24	20230914	22450	20.49	20240625	2.22	N	376300	500	118 억		546007	N	N	273	N	00	N
103	20240715	111223	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	27050	-300	5	-1.10	1490519750	54829	15.45	27350	27850	26750	35550	19150	27350	27184.63	2.30	0	-5426	29816	28582	26866	25632	23916	29200	26250	119	8200	500	20230	50	1	23738406	6421	24.50	3.79	12	0.23	1104.00	7141.00	43800	20230914	-38.24	22450	20240625	20.49	39500	-31.52	20240226	22450	20.49	20240625	43800	-38.24	20230914	22450	20.49	20240625	2.22	N	376300	500	118 억		546007	N	N	273	N	00	N
104	20240715	101221	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26950	-400	5	-1.46	1178970750	43370	12.22	27350	27850	26750	35550	19150	27350	27183.69	2.30	0	413	29816	28582	26866	25632	23916	29200	26250	119	8200	500	20230	50	1	23738406	6398	24.41	3.77	12	0.18	1104.00	7141.00	43800	20230914	-38.47	22450	20240625	20.04	39500	-31.77	20240226	22450	20.04	20240625	43800	-38.47	20230914	22450	20.04	20240625	2.22	N	376300	500	118 억		546007	N	N	273	N	00	N
105	20240715	091223	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	27000	-350	5	-1.28	696251450	25434	7.17	27350	27850	26900	35550	19150	27350	27374.91	2.30	0	-1449	29816	28582	26866	25632	23916	29200	26250	119	8200	500	20230	50	1	23738406	6409	24.46	3.78	12	0.11	1104.00	7141.00	43800	20230914	-38.36	22450	20240625	20.27	39500	-31.65	20240226	22450	20.27	20240625	43800	-38.36	20230914	22450	20.27	20240625	2.22	N	376300	500	118 억		546007	N	N	273	N	00	N
106	20240712	161213	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	27350	2200	2	8.75	9630799050	353739	733.69	25150	28100	25150	32650	17650	25150	27225.63	2.10	0	51795	25950	25550	25350	24950	24750	25450	24850	119	7500	500	18610	50	1	23738406	6492	24.77	3.83	12	1.49	1104.00	7141.00	43800	20230914	-37.56	22450	20240625	21.83	39500	-30.76	20240226	22450	21.83	20240625	43800	-37.56	20230914	22450	21.83	20240625	2.26	N	376300	500	118 억		497627	N	N	273	N	00	N
107	20240712	151221	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	27350	2200	2	8.75	9164625700	336724	698.39	25150	28100	25150	32650	17650	25150	27217.03	2.10	0	49541	25950	25550	25350	24950	24750	25450	24850	119	7500	500	18610	50	1	23738406	6492	24.77	3.83	12	1.42	1104.00	7141.00	43800	20230914	-37.56	22450	20240625	21.83	39500	-30.76	20240226	22450	21.83	20240625	43800	-37.56	20230914	22450	21.83	20240625	2.26	N	376300	500	118 억		497627	N	N	654	N	00	N
108	20240712	141224	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	27400	2250	2	8.95	5157086150	192259	398.76	25150	27500	25150	32650	17650	25150	26823.64	2.10	0	34605	25950	25550	25350	24950	24750	25450	24850	119	7500	500	18610	50	1	23738406	6504	24.82	3.84	12	0.81	1104.00	7141.00	43800	20230914	-37.44	22450	20240625	22.05	39500	-30.63	20240226	22450	22.05	20240625	43800	-37.44	20230914	22450	22.05	20240625	2.26	N	376300	500	118 억		497627	N	N	654	N	00	N
109	20240712	131218	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	27050	1900	2	7.55	3271797700	123113	255.35	25150	27150	25150	32650	17650	25150	26575.57	2.10	0	25846	25950	25550	25350	24950	24750	25450	24850	119	7500	500	18610	50	1	23738406	6421	24.50	3.79	12	0.52	1104.00	7141.00	43800	20230914	-38.24	22450	20240625	20.49	39500	-31.52	20240226	22450	20.49	20240625	43800	-38.24	20230914	22450	20.49	20240625	2.26	N	376300	500	118 억		497627	N	N	654	N	00	N
110	20240712	121219	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26450	1300	2	5.17	2647396550	99818	207.03	25150	27150	25150	32650	17650	25150	26522.24	2.10	0	15577	25950	25550	25350	24950	24750	25450	24850	119	7500	500	18610	50	1	23738406	6279	23.96	3.70	12	0.42	1104.00	7141.00	43800	20230914	-39.61	22450	20240625	17.82	39500	-33.04	20240226	22450	17.82	20240625	43800	-39.61	20230914	22450	17.82	20240625	2.26	N	376300	500	118 억		497627	N	N	654	N	00	N
111	20240712	111215	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26700	1550	2	6.16	2547548500	96049	199.21	25150	27150	25150	32650	17650	25150	26523.43	2.10	0	15563	25950	25550	25350	24950	24750	25450	24850	119	7500	500	18610	50	1	23738406	6338	24.18	3.74	12	0.40	1104.00	7141.00	43800	20230914	-39.04	22450	20240625	18.93	39500	-32.41	20240226	22450	18.93	20240625	43800	-39.04	20230914	22450	18.93	20240625	2.26	N	376300	500	118 억		497627	N	N	654	N	00	N
112	20240712	101217	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26900	1750	2	6.96	2242200000	84607	175.48	25150	27150	25150	32650	17650	25150	26501.35	2.10	0	15519	25950	25550	25350	24950	24750	25450	24850	119	7500	500	18610	50	1	23738406	6386	24.37	3.77	12	0.36	1104.00	7141.00	43800	20230914	-38.58	22450	20240625	19.82	39500	-31.90	20240226	22450	19.82	20240625	43800	-38.58	20230914	22450	19.82	20240625	2.26	N	376300	500	118 억		497627	N	N	654	N	00	N
113	20240712	091214	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25850	700	2	2.78	137369650	5357	11.11	25150	25950	25150	32650	17650	25150	25643.02	2.10	0	1992	25950	25550	25350	24950	24750	25450	24850	119	7500	500	18610	50	1	23738406	6136	23.41	3.62	12	0.02	1104.00	7141.00	43800	20230914	-40.98	22450	20240625	15.14	39500	-34.56	20240226	22450	15.14	20240625	43800	-40.98	20230914	22450	15.14	20240625	2.26	N	376300	500	118 억		497627	N	N	654	N	00	N
114	20240711	161208	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25150	-200	5	-0.79	1219335900	48067	56.44	25400	25750	25150	32950	17750	25350	25367.50	2.08	0	2301	26616	25982	25566	24932	24516	25775	24725	119	7600	500	18750	50	1	23738406	5970	22.78	3.52	12	0.20	1104.00	7141.00	43800	20230914	-42.58	22450	20240625	12.03	39500	-36.33	20240226	22450	12.03	20240625	43800	-42.58	20230914	22450	12.03	20240625	2.24	N	376300	500	118 억		493337	N	N	654	N	00	N
115	20240711	151216	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25400	50	2	0.20	935089700	36791	43.20	25400	25750	25250	32950	17750	25350	25416.26	2.08	0	2349	26616	25982	25566	24932	24516	25775	24725	119	7600	500	18750	50	1	23738406	6030	23.01	3.56	12	0.15	1104.00	7141.00	43800	20230914	-42.01	22450	20240625	13.14	39500	-35.70	20240226	22450	13.14	20240625	43800	-42.01	20230914	22450	13.14	20240625	2.24	N	376300	500	118 억		493337	N	N	2372	N	00	N
116	20240711	141217	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25400	50	2	0.20	712474450	28017	32.90	25400	25750	25250	32950	17750	25350	25430.08	2.08	0	4436	26616	25982	25566	24932	24516	25775	24725	119	7600	500	18750	50	1	23738406	6030	23.01	3.56	12	0.12	1104.00	7141.00	43800	20230914	-42.01	22450	20240625	13.14	39500	-35.70	20240226	22450	13.14	20240625	43800	-42.01	20230914	22450	13.14	20240625	2.24	N	376300	500	118 억		493337	N	N	2372	N	00	N
117	20240711	131214	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25400	50	2	0.20	629680900	24754	29.07	25400	25750	25250	32950	17750	25350	25437.54	2.08	0	4167	26616	25982	25566	24932	24516	25775	24725	119	7600	500	18750	50	1	23738406	6030	23.01	3.56	12	0.10	1104.00	7141.00	43800	20230914	-42.01	22450	20240625	13.14	39500	-35.70	20240226	22450	13.14	20240625	43800	-42.01	20230914	22450	13.14	20240625	2.24	N	376300	500	118 억		493337	N	N	2372	N	00	N
118	20240711	121212	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25400	50	2	0.20	507143250	19921	23.39	25400	25750	25250	32950	17750	25350	25457.72	2.08	0	3467	26616	25982	25566	24932	24516	25775	24725	119	7600	500	18750	50	1	23738406	6030	23.01	3.56	12	0.08	1104.00	7141.00	43800	20230914	-42.01	22450	20240625	13.14	39500	-35.70	20240226	22450	13.14	20240625	43800	-42.01	20230914	22450	13.14	20240625	2.24	N	376300	500	118 억		493337	N	N	2372	N	00	N
119	20240711	111210	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25450	100	2	0.39	400390750	15722	18.46	25400	25750	25250	32950	17750	25350	25466.91	2.08	0	4222	26616	25982	25566	24932	24516	25775	24725	119	7600	500	18750	50	1	23738406	6041	23.05	3.56	12	0.07	1104.00	7141.00	43800	20230914	-41.89	22450	20240625	13.36	39500	-35.57	20240226	22450	13.36	20240625	43800	-41.89	20230914	22450	13.36	20240625	2.24	N	376300	500	118 억		493337	N	N	2372	N	00	N
120	20240711	101212	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25600	250	2	0.99	308368400	12114	14.22	25400	25750	25250	32950	17750	25350	25455.54	2.08	0	3762	26616	25982	25566	24932	24516	25775	24725	119	7600	500	18750	50	1	23738406	6077	23.19	3.58	12	0.05	1104.00	7141.00	43800	20230914	-41.55	22450	20240625	14.03	39500	-35.19	20240226	22450	14.03	20240625	43800	-41.55	20230914	22450	14.03	20240625	2.24	N	376300	500	118 억		493337	N	N	2372	N	00	N
121	20240711	091209	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25450	100	2	0.39	93686100	3690	4.33	25400	25700	25300	32950	17750	25350	25389.19	2.08	0	1073	26616	25982	25566	24932	24516	25775	24725	119	7600	500	18750	50	1	23738406	6041	23.05	3.56	12	0.02	1104.00	7141.00	43800	20230914	-41.89	22450	20240625	13.36	39500	-35.57	20240226	22450	13.36	20240625	43800	-41.89	20230914	22450	13.36	20240625	2.24	N	376300	500	118 억		493337	N	N	2372	N	00	N
122	20240710	161203	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25350	-1150	5	-4.34	2163902050	85060	108.69	26200	26200	25150	34450	18550	26500	25439.72	2.12	0	-22724	27500	27000	26450	25950	25400	26725	25675	119	7950	500	19610	50	1	23738406	6018	22.96	3.55	12	0.36	1104.00	7141.00	43800	20230914	-42.12	22450	20240625	12.92	39500	-35.82	20240226	22450	12.92	20240625	43800	-42.12	20230914	22450	12.92	20240625	2.29	N	376300	500	118 억		503600	N	N	2372	N	00	N
123	20240710	151209	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25550	-950	5	-3.58	2066363750	81236	103.80	26200	26200	25150	34450	18550	26500	25436.55	2.12	0	-22344	27500	27000	26450	25950	25400	26725	25675	119	7950	500	19610	50	1	23738406	6065	23.14	3.58	12	0.34	1104.00	7141.00	43800	20230914	-41.67	22450	20240625	13.81	39500	-35.32	20240226	22450	13.81	20240625	43800	-41.67	20230914	22450	13.81	20240625	2.29	N	376300	500	118 억		503600	N	N	1447	N	00	N
124	20240710	141209	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25500	-1000	5	-3.77	1889368800	74270	94.90	26200	26200	25150	34450	18550	26500	25439.19	2.12	0	-20989	27500	27000	26450	25950	25400	26725	25675	119	7950	500	19610	50	1	23738406	6053	23.10	3.57	12	0.31	1104.00	7141.00	43800	20230914	-41.78	22450	20240625	13.59	39500	-35.44	20240226	22450	13.59	20240625	43800	-41.78	20230914	22450	13.59	20240625	2.29	N	376300	500	118 억		503600	N	N	1447	N	00	N
125	20240710	131208	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25250	-1250	5	-4.72	1729388400	67959	86.84	26200	26200	25150	34450	18550	26500	25447.53	2.12	0	-18680	27500	27000	26450	25950	25400	26725	25675	119	7950	500	19610	50	1	23738406	5994	22.87	3.54	12	0.29	1104.00	7141.00	43800	20230914	-42.35	22450	20240625	12.47	39500	-36.08	20240226	22450	12.47	20240625	43800	-42.35	20230914	22450	12.47	20240625	2.29	N	376300	500	118 억		503600	N	N	1447	N	00	N
126	20240710	121205	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25200	-1300	5	-4.91	1457676600	57177	73.06	26200	26200	25150	34450	18550	26500	25494.11	2.12	0	-17639	27500	27000	26450	25950	25400	26725	25675	119	7950	500	19610	50	1	23738406	5982	22.83	3.53	12	0.24	1104.00	7141.00	43800	20230914	-42.47	22450	20240625	12.25	39500	-36.20	20240226	22450	12.25	20240625	43800	-42.47	20230914	22450	12.25	20240625	2.29	N	376300	500	118 억		503600	N	N	1447	N	00	N
127	20240710	111207	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25400	-1100	5	-4.15	1044988650	40831	52.17	26200	26200	25350	34450	18550	26500	25593.02	2.12	0	-15634	27500	27000	26450	25950	25400	26725	25675	119	7950	500	19610	50	1	23738406	6030	23.01	3.56	12	0.17	1104.00	7141.00	43800	20230914	-42.01	22450	20240625	13.14	39500	-35.70	20240226	22450	13.14	20240625	43800	-42.01	20230914	22450	13.14	20240625	2.29	N	376300	500	118 억		503600	N	N	1447	N	00	N
128	20240710	101202	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25550	-950	5	-3.58	680999450	26513	33.88	26200	26200	25350	34450	18550	26500	25685.49	2.12	0	-12962	27500	27000	26450	25950	25400	26725	25675	119	7950	500	19610	50	1	23738406	6065	23.14	3.58	12	0.11	1104.00	7141.00	43800	20230914	-41.67	22450	20240625	13.81	39500	-35.32	20240226	22450	13.81	20240625	43800	-41.67	20230914	22450	13.81	20240625	2.29	N	376300	500	118 억		503600	N	N	1447	N	00	N
129	20240710	091208	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25900	-600	5	-2.26	132762750	5095	6.51	26200	26200	25900	34450	18550	26500	26057.46	2.12	0	-768	27500	27000	26450	25950	25400	26725	25675	119	7950	500	19610	50	1	23738406	6148	23.46	3.63	12	0.02	1104.00	7141.00	43800	20230914	-40.87	22450	20240625	15.37	39500	-34.43	20240226	22450	15.37	20240625	43800	-40.87	20230914	22450	15.37	20240625	2.29	N	376300	500	118 억		503600	N	N	1447	N	00	N
130	20240709	161159	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26500	-200	5	-0.75	2055870000	78143	54.86	26800	26950	25900	34700	18700	26700	26308.44	2.13	0	-4080	28233	27466	26433	25666	24633	27850	26050	119	8000	500	19750	50	1	23738406	6291	24.00	3.71	12	0.33	1104.00	7141.00	43800	20230914	-39.50	22450	20240625	18.04	39500	-32.91	20240226	22450	18.04	20240625	43800	-39.50	20230914	22450	18.04	20240625	2.28	N	376300	500	118 억		504748	N	N	1447	N	00	N
131	20240709	151207	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26400	-300	5	-1.12	1913837750	72767	51.09	26800	26950	25900	34700	18700	26700	26300.78	2.13	0	-2655	28233	27466	26433	25666	24633	27850	26050	119	8000	500	19750	50	1	23738406	6267	23.91	3.70	12	0.31	1104.00	7141.00	43800	20230914	-39.73	22450	20240625	17.59	39500	-33.16	20240226	22450	17.59	20240625	43800	-39.73	20230914	22450	17.59	20240625	2.28	N	376300	500	118 억		504748	N	N	1096	N	00	N
132	20240709	141206	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25900	-800	5	-3.00	1658151700	63024	44.25	26800	26950	25900	34700	18700	26700	26309.71	2.13	0	-1117	28233	27466	26433	25666	24633	27850	26050	119	8000	500	19750	50	1	23738406	6148	23.46	3.63	12	0.27	1104.00	7141.00	43800	20230914	-40.87	22450	20240625	15.37	39500	-34.43	20240226	22450	15.37	20240625	43800	-40.87	20230914	22450	15.37	20240625	2.28	N	376300	500	118 억		504748	N	N	1096	N	00	N
133	20240709	131211	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26150	-550	5	-2.06	1430134000	54245	38.08	26800	26950	25950	34700	18700	26700	26364.21	2.13	0	-1001	28233	27466	26433	25666	24633	27850	26050	119	8000	500	19750	50	1	23738406	6208	23.69	3.66	12	0.23	1104.00	7141.00	43800	20230914	-40.30	22450	20240625	16.48	39500	-33.80	20240226	22450	16.48	20240625	43800	-40.30	20230914	22450	16.48	20240625	2.28	N	376300	500	118 억		504748	N	N	1096	N	00	N
134	20240709	121211	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26050	-650	5	-2.43	1331121300	50440	35.41	26800	26950	26000	34700	18700	26700	26390.06	2.13	0	-864	28233	27466	26433	25666	24633	27850	26050	119	8000	500	19750	50	1	23738406	6184	23.60	3.65	12	0.21	1104.00	7141.00	43800	20230914	-40.53	22450	20240625	16.04	39500	-34.05	20240226	22450	16.04	20240625	43800	-40.53	20230914	22450	16.04	20240625	2.28	N	376300	500	118 억		504748	N	N	1096	N	00	N
135	20240709	111212	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26200	-500	5	-1.87	1102168600	41653	29.24	26800	26950	26000	34700	18700	26700	26460.60	2.13	0	-2148	28233	27466	26433	25666	24633	27850	26050	119	8000	500	19750	50	1	23738406	6219	23.73	3.67	12	0.18	1104.00	7141.00	43800	20230914	-40.18	22450	20240625	16.70	39500	-33.67	20240226	22450	16.70	20240625	43800	-40.18	20230914	22450	16.70	20240625	2.28	N	376300	500	118 억		504748	N	N	1096	N	00	N
136	20240709	101207	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26400	-300	5	-1.12	664079400	24918	17.49	26800	26950	26300	34700	18700	26700	26650.55	2.13	0	-2210	28233	27466	26433	25666	24633	27850	26050	119	8000	500	19750	50	1	23738406	6267	23.91	3.70	12	0.10	1104.00	7141.00	43800	20230914	-39.73	22450	20240625	17.59	39500	-33.16	20240226	22450	17.59	20240625	43800	-39.73	20230914	22450	17.59	20240625	2.28	N	376300	500	118 억		504748	N	N	1096	N	00	N
137	20240709	091204	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26550	-150	5	-0.56	190041200	7153	5.02	26800	26850	26300	34700	18700	26700	26567.63	2.13	0	-832	28233	27466	26433	25666	24633	27850	26050	119	8000	500	19750	50	1	23738406	6303	24.05	3.72	12	0.03	1104.00	7141.00	43800	20230914	-39.38	22450	20240625	18.26	39500	-32.78	20240226	22450	18.26	20240625	43800	-39.38	20230914	22450	18.26	20240625	2.28	N	376300	500	118 억		504748	N	N	1096	N	00	N
138	20240708	161157	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26700	1600	2	6.37	3782134950	142076	275.75	25400	27200	25400	32600	17600	25100	26620.49	2.05	0	14936	26700	25900	25500	24700	24300	25700	24500	119	7500	500	18570	50	1	23738406	6338	24.18	3.74	12	0.60	1104.00	7141.00	43800	20230914	-39.04	22450	20240625	18.93	39500	-32.41	20240226	22450	18.93	20240625	43800	-39.04	20230914	22450	18.93	20240625	2.26	N	376300	500	118 억		487680	N	N	1096	N	00	N
139	20240708	151159	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26650	1550	2	6.18	3668827950	137826	267.50	25400	27200	25400	32600	17600	25100	26619.27	2.05	0	14043	26700	25900	25500	24700	24300	25700	24500	119	7500	500	18570	50	1	23738406	6326	24.14	3.73	12	0.58	1104.00	7141.00	43800	20230914	-39.16	22450	20240625	18.71	39500	-32.53	20240226	22450	18.71	20240625	43800	-39.16	20230914	22450	18.71	20240625	2.26	N	376300	500	118 억		487680	N	N	680	N	00	N
140	20240708	141202	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26650	1550	2	6.18	3428275950	128796	249.98	25400	27200	25400	32600	17600	25100	26617.88	2.05	0	14671	26700	25900	25500	24700	24300	25700	24500	119	7500	500	18570	50	1	23738406	6326	24.14	3.73	12	0.54	1104.00	7141.00	43800	20230914	-39.16	22450	20240625	18.71	39500	-32.53	20240226	22450	18.71	20240625	43800	-39.16	20230914	22450	18.71	20240625	2.26	N	376300	500	118 억		487680	N	N	680	N	00	N
141	20240708	131157	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26600	1500	2	5.98	3184772450	119670	232.27	25400	27200	25400	32600	17600	25100	26612.96	2.05	0	15596	26700	25900	25500	24700	24300	25700	24500	119	7500	500	18570	50	1	23738406	6314	24.09	3.72	12	0.50	1104.00	7141.00	43800	20230914	-39.27	22450	20240625	18.49	39500	-32.66	20240226	22450	18.49	20240625	43800	-39.27	20230914	22450	18.49	20240625	2.26	N	376300	500	118 억		487680	N	N	680	N	00	N
142	20240708	121158	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26550	1450	2	5.78	2979841600	111934	217.25	25400	27200	25400	32600	17600	25100	26621.42	2.05	0	15093	26700	25900	25500	24700	24300	25700	24500	119	7500	500	18570	50	1	23738406	6303	24.05	3.72	12	0.47	1104.00	7141.00	43800	20230914	-39.38	22450	20240625	18.26	39500	-32.78	20240226	22450	18.26	20240625	43800	-39.38	20230914	22450	18.26	20240625	2.26	N	376300	500	118 억		487680	N	N	680	N	00	N
143	20240708	111156	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26500	1400	2	5.58	2697861650	101339	196.69	25400	27200	25400	32600	17600	25100	26622.15	2.05	0	14532	26700	25900	25500	24700	24300	25700	24500	119	7500	500	18570	50	1	23738406	6291	24.00	3.71	12	0.43	1104.00	7141.00	43800	20230914	-39.50	22450	20240625	18.04	39500	-32.91	20240226	22450	18.04	20240625	43800	-39.50	20230914	22450	18.04	20240625	2.26	N	376300	500	118 억		487680	N	N	680	N	00	N
144	20240708	101156	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26200	1100	2	4.38	631536550	24355	47.27	25400	26250	25400	32600	17600	25100	25930.47	2.05	0	6199	26700	25900	25500	24700	24300	25700	24500	119	7500	500	18570	50	1	23738406	6219	23.73	3.67	12	0.10	1104.00	7141.00	43800	20230914	-40.18	22450	20240625	16.70	39500	-33.67	20240226	22450	16.70	20240625	43800	-40.18	20230914	22450	16.70	20240625	2.26	N	376300	500	118 억		487680	N	N	680	N	00	N
145	20240708	091155	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25750	650	2	2.59	301682900	11650	22.61	25400	26250	25400	32600	17600	25100	25895.53	2.05	0	2342	26700	25900	25500	24700	24300	25700	24500	119	7500	500	18570	50	1	23738406	6113	23.32	3.61	12	0.05	1104.00	7141.00	43800	20230914	-41.21	22450	20240625	14.70	39500	-34.81	20240226	22450	14.70	20240625	43800	-41.21	20230914	22450	14.70	20240625	2.26	N	376300	500	118 억		487680	N	N	680	N	00	N
146	20240705	161150	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25100	250	2	1.01	1311191150	51097	108.59	25250	26300	25100	32300	17400	24850	25661.66	2.06	0	3052	25883	25366	25033	24516	24183	25200	24350	119	7450	500	18380	50	1	23738406	5958	22.74	3.51	12	0.22	1104.00	7141.00	43800	20230914	-42.69	22450	20240625	11.80	39500	-36.46	20240226	22450	11.80	20240625	43800	-42.69	20230914	22450	11.80	20240625	2.26	N	376300	500	118 억		487829	N	N	680	N	00	N
147	20240705	151154	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25200	350	2	1.41	1245636550	48488	103.05	25250	26300	25150	32300	17400	24850	25689.58	2.06	0	2592	25883	25366	25033	24516	24183	25200	24350	119	7450	500	18380	50	1	23738406	5982	22.83	3.53	12	0.20	1104.00	7141.00	43800	20230914	-42.47	22450	20240625	12.25	39500	-36.20	20240226	22450	12.25	20240625	43800	-42.47	20230914	22450	12.25	20240625	2.26	N	376300	500	118 억		487829	N	N	935	N	00	N
148	20240705	141156	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25400	550	2	2.21	1073938450	41684	88.59	25250	26300	25150	32300	17400	24850	25763.81	2.06	0	5000	25883	25366	25033	24516	24183	25200	24350	119	7450	500	18380	50	1	23738406	6030	23.01	3.56	12	0.18	1104.00	7141.00	43800	20230914	-42.01	22450	20240625	13.14	39500	-35.70	20240226	22450	13.14	20240625	43800	-42.01	20230914	22450	13.14	20240625	2.26	N	376300	500	118 억		487829	N	N	935	N	00	N
149	20240705	131153	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25400	550	2	2.21	994985650	38574	81.98	25250	26300	25150	32300	17400	24850	25794.20	2.06	0	4535	25883	25366	25033	24516	24183	25200	24350	119	7450	500	18380	50	1	23738406	6030	23.01	3.56	12	0.16	1104.00	7141.00	43800	20230914	-42.01	22450	20240625	13.14	39500	-35.70	20240226	22450	13.14	20240625	43800	-42.01	20230914	22450	13.14	20240625	2.26	N	376300	500	118 억		487829	N	N	935	N	00	N
150	20240705	121154	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25350	500	2	2.01	935027200	36208	76.95	25250	26300	25150	32300	17400	24850	25823.77	2.06	0	4919	25883	25366	25033	24516	24183	25200	24350	119	7450	500	18380	50	1	23738406	6018	22.96	3.55	12	0.15	1104.00	7141.00	43800	20230914	-42.12	22450	20240625	12.92	39500	-35.82	20240226	22450	12.92	20240625	43800	-42.12	20230914	22450	12.92	20240625	2.26	N	376300	500	118 억		487829	N	N	935	N	00	N
151	20240705	111150	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25300	450	2	1.81	894564600	34612	73.56	25250	26300	25150	32300	17400	24850	25845.50	2.06	0	5492	25883	25366	25033	24516	24183	25200	24350	119	7450	500	18380	50	1	23738406	6006	22.92	3.54	12	0.15	1104.00	7141.00	43800	20230914	-42.24	22450	20240625	12.69	39500	-35.95	20240226	22450	12.69	20240625	43800	-42.24	20230914	22450	12.69	20240625	2.26	N	376300	500	118 억		487829	N	N	935	N	00	N
152	20240705	101150	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25800	950	2	3.82	748080500	28872	61.36	25250	26300	25150	32300	17400	24850	25910.24	2.06	0	7224	25883	25366	25033	24516	24183	25200	24350	119	7450	500	18380	50	1	23738406	6125	23.37	3.61	12	0.12	1104.00	7141.00	43800	20230914	-41.10	22450	20240625	14.92	39500	-34.68	20240226	22450	14.92	20240625	43800	-41.10	20230914	22450	14.92	20240625	2.26	N	376300	500	118 억		487829	N	N	935	N	00	N
153	20240705	091153	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26100	1250	2	5.03	219503400	8517	18.10	25250	26100	25150	32300	17400	24850	25772.38	2.06	0	2915	25883	25366	25033	24516	24183	25200	24350	119	7450	500	18380	50	1	23738406	6196	23.64	3.65	12	0.04	1104.00	7141.00	43800	20230914	-40.41	22450	20240625	16.26	39500	-33.92	20240226	22450	16.26	20240625	43800	-40.41	20230914	22450	16.26	20240625	2.26	N	376300	500	118 억		487829	N	N	935	N	00	N
154	20240704	161146	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24850	-600	5	-2.36	1173891700	46958	100.19	25200	25550	24700	33050	17850	25450	24998.77	2.02	0	-2840	26683	26066	25533	24916	24383	25800	24650	119	7600	500	18830	50	1	23738406	5899	22.51	3.48	12	0.20	1104.00	7141.00	43800	20230914	-43.26	22450	20240625	10.69	39500	-37.09	20240226	22450	10.69	20240625	43800	-43.26	20230914	22450	10.69	20240625	2.28	N	376300	500	118 억		480561	N	N	935	N	00	N
155	20240704	151151	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25000	-450	5	-1.77	1111584850	44457	94.85	25200	25550	24700	33050	17850	25450	25003.60	2.02	0	-2233	26683	26066	25533	24916	24383	25800	24650	119	7600	500	18830	50	1	23738406	5935	22.64	3.50	12	0.19	1104.00	7141.00	43800	20230914	-42.92	22450	20240625	11.36	39500	-36.71	20240226	22450	11.36	20240625	43800	-42.92	20230914	22450	11.36	20240625	2.28	N	376300	500	118 억		480561	N	N	364	N	00	N
156	20240704	141149	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25250	-200	5	-0.79	968555900	38757	82.69	25200	25550	24700	33050	17850	25450	24990.48	2.02	0	762	26683	26066	25533	24916	24383	25800	24650	119	7600	500	18830	50	1	23738406	5994	22.87	3.54	12	0.16	1104.00	7141.00	43800	20230914	-42.35	22450	20240625	12.47	39500	-36.08	20240226	22450	12.47	20240625	43800	-42.35	20230914	22450	12.47	20240625	2.28	N	376300	500	118 억		480561	N	N	364	N	00	N
157	20240704	131149	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24850	-600	5	-2.36	786823000	31507	67.22	25200	25550	24700	33050	17850	25450	24972.96	2.02	0	-2788	26683	26066	25533	24916	24383	25800	24650	119	7600	500	18830	50	1	23738406	5899	22.51	3.48	12	0.13	1104.00	7141.00	43800	20230914	-43.26	22450	20240625	10.69	39500	-37.09	20240226	22450	10.69	20240625	43800	-43.26	20230914	22450	10.69	20240625	2.28	N	376300	500	118 억		480561	N	N	364	N	00	N
158	20240704	121149	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24800	-650	5	-2.55	636672800	25450	54.30	25200	25550	24800	33050	17850	25450	25016.61	2.02	0	-1600	26683	26066	25533	24916	24383	25800	24650	119	7600	500	18830	50	1	23738406	5887	22.46	3.47	12	0.11	1104.00	7141.00	43800	20230914	-43.38	22450	20240625	10.47	39500	-37.22	20240226	22450	10.47	20240625	43800	-43.38	20230914	22450	10.47	20240625	2.28	N	376300	500	118 억		480561	N	N	364	N	00	N
159	20240704	111147	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24900	-550	5	-2.16	491281100	19606	41.83	25200	25550	24850	33050	17850	25450	25057.69	2.02	0	-519	26683	26066	25533	24916	24383	25800	24650	119	7600	500	18830	50	1	23738406	5911	22.55	3.49	12	0.08	1104.00	7141.00	43800	20230914	-43.15	22450	20240625	10.91	39500	-36.96	20240226	22450	10.91	20240625	43800	-43.15	20230914	22450	10.91	20240625	2.28	N	376300	500	118 억		480561	N	N	364	N	00	N
160	20240704	101148	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25050	-400	5	-1.57	304571550	12132	25.88	25200	25550	24850	33050	17850	25450	25104.81	2.02	0	516	26683	26066	25533	24916	24383	25800	24650	119	7600	500	18830	50	1	23738406	5946	22.69	3.51	12	0.05	1104.00	7141.00	43800	20230914	-42.81	22450	20240625	11.58	39500	-36.58	20240226	22450	11.58	20240625	43800	-42.81	20230914	22450	11.58	20240625	2.28	N	376300	500	118 억		480561	N	N	364	N	00	N
161	20240704	091150	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25450	0	3	0.00	35547900	1408	3.00	25200	25550	25200	33050	17850	25450	25247.09	2.02	0	310	26683	26066	25533	24916	24383	25800	24650	119	7600	500	18830	50	1	23738406	6041	23.05	3.56	12	0.01	1104.00	7141.00	43800	20230914	-41.89	22450	20240625	13.36	39500	-35.57	20240226	22450	13.36	20240625	43800	-41.89	20230914	22450	13.36	20240625	2.28	N	376300	500	118 억		480561	N	N	364	N	00	N
162	20240703	161143	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25450	-400	5	-1.55	1182577800	46608	72.25	25600	26150	25000	33600	18100	25850	25372.82	1.99	0	3138	27116	26482	25916	25282	24716	26200	25000	119	7750	500	19120	50	1	23738406	6041	23.05	3.56	12	0.20	1104.00	7141.00	43800	20230914	-41.89	22450	20240625	13.36	39500	-35.57	20240226	22450	13.36	20240625	43800	-41.89	20230914	22450	13.36	20240625	2.28	N	376300	500	118 억		472899	N	N	364	N	00	N
163	20240703	151147	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25350	-500	5	-1.93	1148077900	45250	70.14	25600	26150	25000	33600	18100	25850	25371.89	1.99	0	3304	27116	26482	25916	25282	24716	26200	25000	119	7750	500	19120	50	1	23738406	6018	22.96	3.55	12	0.19	1104.00	7141.00	43800	20230914	-42.12	22450	20240625	12.92	39500	-35.82	20240226	22450	12.92	20240625	43800	-42.12	20230914	22450	12.92	20240625	2.28	N	376300	500	118 억		472899	N	N	178	N	00	N
164	20240703	141147	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25600	-250	5	-0.97	926822850	36517	56.60	25600	26150	25000	33600	18100	25850	25380.59	1.99	0	4866	27116	26482	25916	25282	24716	26200	25000	119	7750	500	19120	50	1	23738406	6077	23.19	3.58	12	0.15	1104.00	7141.00	43800	20230914	-41.55	22450	20240625	14.03	39500	-35.19	20240226	22450	14.03	20240625	43800	-41.55	20230914	22450	14.03	20240625	2.28	N	376300	500	118 억		472899	N	N	178	N	00	N
165	20240703	131146	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25200	-650	5	-2.51	769685450	30317	46.99	25600	26150	25000	33600	18100	25850	25387.92	1.99	0	3361	27116	26482	25916	25282	24716	26200	25000	119	7750	500	19120	50	1	23738406	5982	22.83	3.53	12	0.13	1104.00	7141.00	43800	20230914	-42.47	22450	20240625	12.25	39500	-36.20	20240226	22450	12.25	20240625	43800	-42.47	20230914	22450	12.25	20240625	2.28	N	376300	500	118 억		472899	N	N	178	N	00	N
166	20240703	121145	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25400	-450	5	-1.74	518872050	20332	31.52	25600	26150	25200	33600	18100	25850	25519.97	1.99	0	362	27116	26482	25916	25282	24716	26200	25000	119	7750	500	19120	50	1	23738406	6030	23.01	3.56	12	0.09	1104.00	7141.00	43800	20230914	-42.01	22450	20240625	13.14	39500	-35.70	20240226	22450	13.14	20240625	43800	-42.01	20230914	22450	13.14	20240625	2.28	N	376300	500	118 억		472899	N	N	178	N	00	N
167	20240703	111148	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25400	-450	5	-1.74	444095500	17379	26.94	25600	26150	25200	33600	18100	25850	25553.57	1.99	0	822	27116	26482	25916	25282	24716	26200	25000	119	7750	500	19120	50	1	23738406	6030	23.01	3.56	12	0.07	1104.00	7141.00	43800	20230914	-42.01	22450	20240625	13.14	39500	-35.70	20240226	22450	13.14	20240625	43800	-42.01	20230914	22450	13.14	20240625	2.28	N	376300	500	118 억		472899	N	N	178	N	00	N
168	20240703	101148	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25450	-400	5	-1.55	260840050	10148	15.73	25600	26150	25400	33600	18100	25850	25703.59	1.99	0	-978	27116	26482	25916	25282	24716	26200	25000	119	7750	500	19120	50	1	23738406	6041	23.05	3.56	12	0.04	1104.00	7141.00	43800	20230914	-41.89	22450	20240625	13.36	39500	-35.57	20240226	22450	13.36	20240625	43800	-41.89	20230914	22450	13.36	20240625	2.28	N	376300	500	118 억		472899	N	N	178	N	00	N
169	20240703	091144	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25850	0	3	0.00	82117050	3191	4.95	25600	26150	25600	33600	18100	25850	25733.95	1.99	0	-270	27116	26482	25916	25282	24716	26200	25000	119	7750	500	19120	50	1	23738406	6136	23.41	3.62	12	0.01	1104.00	7141.00	43800	20230914	-40.98	22450	20240625	15.14	39500	-34.56	20240226	22450	15.14	20240625	43800	-40.98	20230914	22450	15.14	20240625	2.28	N	376300	500	118 억		472899	N	N	178	N	00	N
170	20240702	161141	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25850	-650	5	-2.45	1668242900	64375	83.66	26200	26550	25350	34450	18550	26500	25914.33	1.96	0	4810	27733	27116	26183	25566	24633	27425	25875	119	7950	500	19610	50	1	23738406	6136	23.41	3.62	12	0.27	1104.00	7141.00	43800	20230914	-40.98	22450	20240625	15.14	39500	-34.56	20240226	22450	15.14	20240625	43800	-40.98	20230914	22450	15.14	20240625	2.34	N	376300	500	118 억		465253	N	N	178	N	00	N
171	20240702	151143	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26150	-350	5	-1.32	1601019100	61786	80.29	26200	26550	25350	34450	18550	26500	25912.14	1.96	0	5792	27733	27116	26183	25566	24633	27425	25875	119	7950	500	19610	50	1	23738406	6208	23.69	3.66	12	0.26	1104.00	7141.00	43800	20230914	-40.30	22450	20240625	16.48	39500	-33.80	20240226	22450	16.48	20240625	43800	-40.30	20230914	22450	16.48	20240625	2.34	N	376300	500	118 억		465253	N	N	1058	N	00	N
172	20240702	141143	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25850	-650	5	-2.45	1363306100	52651	68.42	26200	26550	25350	34450	18550	26500	25893.03	1.96	0	6987	27733	27116	26183	25566	24633	27425	25875	119	7950	500	19610	50	1	23738406	6136	23.41	3.62	12	0.22	1104.00	7141.00	43800	20230914	-40.98	22450	20240625	15.14	39500	-34.56	20240226	22450	15.14	20240625	43800	-40.98	20230914	22450	15.14	20240625	2.34	N	376300	500	118 억		465253	N	N	1058	N	00	N
173	20240702	131144	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25750	-750	5	-2.83	1063351700	41062	53.36	26200	26550	25350	34450	18550	26500	25895.95	1.96	0	3318	27733	27116	26183	25566	24633	27425	25875	119	7950	500	19610	50	1	23738406	6113	23.32	3.61	12	0.17	1104.00	7141.00	43800	20230914	-41.21	22450	20240625	14.70	39500	-34.81	20240226	22450	14.70	20240625	43800	-41.21	20230914	22450	14.70	20240625	2.34	N	376300	500	118 억		465253	N	N	1058	N	00	N
174	20240702	121144	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25700	-800	5	-3.02	916506550	35347	45.94	26200	26550	25350	34450	18550	26500	25928.51	1.96	0	2475	27733	27116	26183	25566	24633	27425	25875	119	7950	500	19610	50	1	23738406	6101	23.28	3.60	12	0.15	1104.00	7141.00	43800	20230914	-41.32	22450	20240625	14.48	39500	-34.94	20240226	22450	14.48	20240625	43800	-41.32	20230914	22450	14.48	20240625	2.34	N	376300	500	118 억		465253	N	N	1058	N	00	N
175	20240702	111143	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26000	-500	5	-1.89	764155350	29462	38.29	26200	26550	25350	34450	18550	26500	25936.60	1.96	0	2211	27733	27116	26183	25566	24633	27425	25875	119	7950	500	19610	50	1	23738406	6172	23.55	3.64	12	0.12	1104.00	7141.00	43800	20230914	-40.64	22450	20240625	15.81	39500	-34.18	20240226	22450	15.81	20240625	43800	-40.64	20230914	22450	15.81	20240625	2.34	N	376300	500	118 억		465253	N	N	1058	N	00	N
176	20240702	101142	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26000	-500	5	-1.89	420444400	16097	20.92	26200	26550	25800	34450	18550	26500	26118.95	1.96	0	-1286	27733	27116	26183	25566	24633	27425	25875	119	7950	500	19610	50	1	23738406	6172	23.55	3.64	12	0.07	1104.00	7141.00	43800	20230914	-40.64	22450	20240625	15.81	39500	-34.18	20240226	22450	15.81	20240625	43800	-40.64	20230914	22450	15.81	20240625	2.34	N	376300	500	118 억		465253	N	N	1058	N	00	N
177	20240702	091143	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26300	-200	5	-0.75	113943400	4342	5.64	26200	26400	26000	34450	18550	26500	26240.95	1.96	0	265	27733	27116	26183	25566	24633	27425	25875	119	7950	500	19610	50	1	23738406	6243	23.82	3.68	12	0.02	1104.00	7141.00	43800	20230914	-39.95	22450	20240625	17.15	39500	-33.42	20240226	22450	17.15	20240625	43800	-39.95	20230914	22450	17.15	20240625	2.34	N	376300	500	118 억		465253	N	N	1058	N	00	N
178	20240701	161138	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26500	850	2	3.31	2017552900	76478	120.62	25700	26800	25250	33300	18000	25650	26382.66	1.94	0	10592	26883	26266	25883	25266	24883	26575	25575	119	7650	500	18980	50	1	23738406	6291	24.00	3.71	12	0.32	1104.00	7141.00	43800	20230914	-39.50	22450	20240625	18.04	39500	-32.91	20240226	22450	18.04	20240625	43800	-39.50	20230914	22450	18.04	20240625	2.44	N	376300	500	118 억		459788	N	N	1058	N	00	N
179	20240701	151141	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26650	1000	2	3.90	1897966150	71979	113.52	25700	26800	25250	33300	18000	25650	26370.33	1.94	0	9404	26883	26266	25883	25266	24883	26575	25575	119	7650	500	18980	50	1	23738406	6326	24.14	3.73	12	0.30	1104.00	7141.00	43800	20230914	-39.16	22450	20240625	18.71	39500	-32.53	20240226	22450	18.71	20240625	43800	-39.16	20230914	22450	18.71	20240625	2.44	N	376300	500	118 억		459788	N	N	622	N	00	N
180	20240701	141139	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26750	1100	2	4.29	1307401050	49808	78.55	25700	26750	25250	33300	18000	25650	26251.23	1.94	0	10343	26883	26266	25883	25266	24883	26575	25575	119	7650	500	18980	50	1	23738406	6350	24.23	3.75	12	0.21	1104.00	7141.00	43800	20230914	-38.93	22450	20240625	19.15	39500	-32.28	20240226	22450	19.15	20240625	43800	-38.93	20230914	22450	19.15	20240625	2.44	N	376300	500	118 억		459788	N	N	622	N	00	N
181	20240701	131139	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26250	600	2	2.34	855497050	32713	51.59	25700	26600	25250	33300	18000	25650	26154.68	1.94	0	4778	26883	26266	25883	25266	24883	26575	25575	119	7650	500	18980	50	1	23738406	6231	23.78	3.68	12	0.14	1104.00	7141.00	43800	20230914	-40.07	22450	20240625	16.93	39500	-33.54	20240226	22450	16.93	20240625	43800	-40.07	20230914	22450	16.93	20240625	2.44	N	376300	500	118 억		459788	N	N	622	N	00	N
182	20240701	121140	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26300	650	2	2.53	765264550	29269	46.16	25700	26600	25250	33300	18000	25650	26149.32	1.94	0	4676	26883	26266	25883	25266	24883	26575	25575	119	7650	500	18980	50	1	23738406	6243	23.82	3.68	12	0.12	1104.00	7141.00	43800	20230914	-39.95	22450	20240625	17.15	39500	-33.42	20240226	22450	17.15	20240625	43800	-39.95	20230914	22450	17.15	20240625	2.44	N	376300	500	118 억		459788	N	N	622	N	00	N
183	20240701	111136	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26150	500	2	1.95	639376350	24461	38.58	25700	26600	25250	33300	18000	25650	26142.63	1.94	0	4403	26883	26266	25883	25266	24883	26575	25575	119	7650	500	18980	50	1	23738406	6208	23.69	3.66	12	0.10	1104.00	7141.00	43800	20230914	-40.30	22450	20240625	16.48	39500	-33.80	20240226	22450	16.48	20240625	43800	-40.30	20230914	22450	16.48	20240625	2.44	N	376300	500	118 억		459788	N	N	622	N	00	N
184	20240701	101135	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	26150	500	2	1.95	212090250	8250	13.01	25700	26150	25250	33300	18000	25650	25709.35	1.94	0	-216	26883	26266	25883	25266	24883	26575	25575	119	7650	500	18980	50	1	23738406	6208	23.69	3.66	12	0.03	1104.00	7141.00	43800	20230914	-40.30	22450	20240625	16.48	39500	-33.80	20240226	22450	16.48	20240625	43800	-40.30	20230914	22450	16.48	20240625	2.44	N	376300	500	118 억		459788	N	N	622	N	00	N
185	20240701	091133	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	25600	-50	5	-0.19	78493550	3063	4.83	25700	25900	25250	33300	18000	25650	25624.71	1.94	0	-515	26883	26266	25883	25266	24883	26575	25575	119	7650	500	18980	50	1	23738406	6077	23.19	3.58	12	0.01	1104.00	7141.00	43800	20230914	-41.55	22450	20240625	14.03	39500	-35.19	20240226	22450	14.03	20240625	43800	-41.55	20230914	22450	14.03	20240625	2.44	N	376300	500	118 억		459788	N	N	622	N	00	N