KissMeData/194480/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	160937	57	100.00	KSQ150		출판.매체	N	N	N	N		N	49050	-1350	5	-2.68	4738294300	95899	133.84	50100	50800	48650	65500	35300	50400	49408.84	6.48	0	2328	52533	51466	50733	49666	48933	51100	49300	60	15100	500	36280	50	1	12013380	5893	-11.79	3.43	12	0.80	-4162.00	14319.00	76300	20240626	-35.71	33250	20230823	47.52	76300	-35.71	20240626	34100	43.84	20240118	76300	-35.71	20240626	33250	47.52	20230823	1.87	N	194480	500	60 억		778006	N	N	132	N	00	N
3	20240731	150951	57	100.00	KSQ150		출판.매체	N	N	N	N		N	49150	-1250	5	-2.48	4284447500	86651	120.93	50100	50800	48650	65500	35300	50400	49444.41	6.48	0	7333	52533	51466	50733	49666	48933	51100	49300	60	15100	500	36280	50	1	12013380	5905	-11.81	3.43	12	0.72	-4162.00	14319.00	76300	20240626	-35.58	33250	20230823	47.82	76300	-35.58	20240626	34100	44.13	20240118	76300	-35.58	20240626	33250	47.82	20230823	1.87	N	194480	500	60 억		778006	N	N	363	N	00	N
4	20240731	140951	57	100.00	KSQ150		출판.매체	N	N	N	N		N	49100	-1300	5	-2.58	3928643050	79420	110.84	50100	50800	48650	65500	35300	50400	49466.18	6.48	0	4611	52533	51466	50733	49666	48933	51100	49300	60	15100	500	36280	50	1	12013380	5899	-11.80	3.43	12	0.66	-4162.00	14319.00	76300	20240626	-35.65	33250	20230823	47.67	76300	-35.65	20240626	34100	43.99	20240118	76300	-35.65	20240626	33250	47.67	20230823	1.87	N	194480	500	60 억		778006	N	N	363	N	00	N
5	20240731	130946	57	100.00	KSQ150		출판.매체	N	N	N	N		N	49350	-1050	5	-2.08	3521713450	71146	99.30	50100	50800	48650	65500	35300	50400	49499.28	6.48	0	4632	52533	51466	50733	49666	48933	51100	49300	60	15100	500	36280	50	1	12013380	5929	-11.86	3.45	12	0.59	-4162.00	14319.00	76300	20240626	-35.32	33250	20230823	48.42	76300	-35.32	20240626	34100	44.72	20240118	76300	-35.32	20240626	33250	48.42	20230823	1.87	N	194480	500	60 억		778006	N	N	363	N	00	N
6	20240731	120947	57	100.00	KSQ150		출판.매체	N	N	N	N		N	49100	-1300	5	-2.58	3157680150	63736	88.95	50100	50800	48650	65500	35300	50400	49542.55	6.48	0	2952	52533	51466	50733	49666	48933	51100	49300	60	15100	500	36280	50	1	12013380	5899	-11.80	3.43	12	0.53	-4162.00	14319.00	76300	20240626	-35.65	33250	20230823	47.67	76300	-35.65	20240626	34100	43.99	20240118	76300	-35.65	20240626	33250	47.67	20230823	1.87	N	194480	500	60 억		778006	N	N	363	N	00	N
7	20240731	110949	57	100.00	KSQ150		출판.매체	N	N	N	N		N	49400	-1000	5	-1.98	1754760950	35094	48.98	50100	50800	49250	65500	35300	50400	50001.26	6.48	0	-4412	52533	51466	50733	49666	48933	51100	49300	60	15100	500	36280	50	1	12013380	5935	-11.87	3.45	12	0.29	-4162.00	14319.00	76300	20240626	-35.26	33250	20230823	48.57	76300	-35.26	20240626	34100	44.87	20240118	76300	-35.26	20240626	33250	48.57	20230823	1.87	N	194480	500	60 억		778006	N	N	363	N	00	N
8	20240731	100945	57	100.00	KSQ150		출판.매체	N	N	N	N		N	50700	300	2	0.60	553548450	11015	15.37	50100	50800	49900	65500	35300	50400	50253.50	6.48	0	-1147	52533	51466	50733	49666	48933	51100	49300	60	15100	500	36280	100	1	12013380	6091	-12.18	3.54	12	0.09	-4162.00	14319.00	76300	20240626	-33.55	33250	20230823	52.48	76300	-33.55	20240626	34100	48.68	20240118	76300	-33.55	20240626	33250	52.48	20230823	1.87	N	194480	500	60 억		778006	N	N	363	N	00	N
9	20240731	090944	57	100.00	KSQ150		출판.매체	N	N	N	N		N	50400	0	3	0.00	93645900	1857	2.59	50100	50600	50100	65500	35300	50400	50429.26	6.48	0	-475	52533	51466	50733	49666	48933	51100	49300	60	15100	500	36280	100	1	12013380	6055	-12.11	3.52	12	0.02	-4162.00	14319.00	76300	20240626	-33.94	33250	20230823	51.58	76300	-33.94	20240626	34100	47.80	20240118	76300	-33.94	20240626	33250	51.58	20230823	1.87	N	194480	500	60 억		778006	N	N	363	N	00	N
10	20240730	160921	57	100.00	KSQ150		출판.매체	N	N	N	N		N	50400	-1200	5	-2.33	3619222300	71276	54.33	51200	51800	50000	67000	36200	51600	50779.32	6.49	0	3888	53533	52566	51833	50866	50133	52200	50500	60	15400	500	37150	100	1	12013380	6055	-12.11	3.52	12	0.59	-4162.00	14319.00	76300	20240626	-33.94	33250	20230823	51.58	76300	-33.94	20240626	34100	47.80	20240118	76300	-33.94	20240626	33250	51.58	20230823	1.88	N	194480	500	60 억		779073	N	N	363	N	00	N
11	20240730	150939	57	100.00	KSQ150		출판.매체	N	N	N	N		N	50500	-1100	5	-2.13	3334074000	65628	50.02	51200	51800	50000	67000	36200	51600	50802.42	6.49	0	929	53533	52566	51833	50866	50133	52200	50500	60	15400	500	37150	100	1	12013380	6067	-12.13	3.53	12	0.55	-4162.00	14319.00	76300	20240626	-33.81	33250	20230823	51.88	76300	-33.81	20240626	34100	48.09	20240118	76300	-33.81	20240626	33250	51.88	20230823	1.88	N	194480	500	60 억		779073	N	N	24	N	00	N
12	20240730	140928	57	100.00	KSQ150		출판.매체	N	N	N	N		N	50400	-1200	5	-2.33	2922615400	57478	43.81	51200	51800	50000	67000	36200	51600	50847.34	6.49	0	-283	53533	52566	51833	50866	50133	52200	50500	60	15400	500	37150	100	1	12013380	6055	-12.11	3.52	12	0.48	-4162.00	14319.00	76300	20240626	-33.94	33250	20230823	51.58	76300	-33.94	20240626	34100	47.80	20240118	76300	-33.94	20240626	33250	51.58	20230823	1.88	N	194480	500	60 억		779073	N	N	24	N	00	N
13	20240730	130933	57	100.00	KSQ150		출판.매체	N	N	N	N		N	50300	-1300	5	-2.52	2582122400	50716	38.66	51200	51800	50000	67000	36200	51600	50913.15	6.49	0	-569	53533	52566	51833	50866	50133	52200	50500	60	15400	500	37150	100	1	12013380	6043	-12.09	3.51	12	0.42	-4162.00	14319.00	76300	20240626	-34.08	33250	20230823	51.28	76300	-34.08	20240626	34100	47.51	20240118	76300	-34.08	20240626	33250	51.28	20230823	1.88	N	194480	500	60 억		779073	N	N	24	N	00	N
14	20240730	120926	57	100.00	KSQ150		출판.매체	N	N	N	N		N	50600	-1000	5	-1.94	1759958100	34393	26.21	51200	51800	50500	67000	36200	51600	51171.79	6.49	0	-2039	53533	52566	51833	50866	50133	52200	50500	60	15400	500	37150	100	1	12013380	6079	-12.16	3.53	12	0.29	-4162.00	14319.00	76300	20240626	-33.68	33250	20230823	52.18	76300	-33.68	20240626	34100	48.39	20240118	76300	-33.68	20240626	33250	52.18	20230823	1.88	N	194480	500	60 억		779073	N	N	24	N	00	N
15	20240730	110931	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51500	-100	5	-0.19	1101645200	21451	16.35	51200	51800	51000	67000	36200	51600	51356.17	6.49	0	-1438	53533	52566	51833	50866	50133	52200	50500	60	15400	500	37150	100	1	12013380	6187	-12.37	3.60	12	0.18	-4162.00	14319.00	76300	20240626	-32.50	33250	20230823	54.89	76300	-32.50	20240626	34100	51.03	20240118	76300	-32.50	20240626	33250	54.89	20230823	1.88	N	194480	500	60 억		779073	N	N	24	N	00	N
16	20240730	100938	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51500	-100	5	-0.19	507410800	9852	7.51	51200	51800	51200	67000	36200	51600	51503.17	6.49	0	-2822	53533	52566	51833	50866	50133	52200	50500	60	15400	500	37150	100	1	12013380	6187	-12.37	3.60	12	0.08	-4162.00	14319.00	76300	20240626	-32.50	33250	20230823	54.89	76300	-32.50	20240626	34100	51.03	20240118	76300	-32.50	20240626	33250	54.89	20230823	1.88	N	194480	500	60 억		779073	N	N	24	N	00	N
17	20240730	090942	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51700	100	2	0.19	113006300	2197	1.67	51200	51700	51200	67000	36200	51600	51435.44	6.49	0	-637	53533	52566	51833	50866	50133	52200	50500	60	15400	500	37150	100	1	12013380	6211	-12.42	3.61	12	0.02	-4162.00	14319.00	76300	20240626	-32.24	33250	20230823	55.49	76300	-32.24	20240626	34100	51.61	20240118	76300	-32.24	20240626	33250	55.49	20230823	1.88	N	194480	500	60 억		779073	N	N	24	N	00	N
18	20240729	160920	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51600	-1200	5	-2.27	6685702600	129094	211.43	52800	52800	51100	68600	37000	52800	51790.38	6.27	0	-26997	54533	53666	52833	51966	51133	53250	51550	60	15800	500	38010	100	1	12013380	6199	-12.40	3.60	12	1.07	-4162.00	14319.00	76300	20240626	-32.37	33250	20230823	55.19	76300	-32.37	20240626	34100	51.32	20240118	76300	-32.37	20240626	33250	55.19	20230823	1.93	N	194480	500	60 억		752783	N	N	24	N	00	N
19	20240729	150935	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51700	-1100	5	-2.08	6158185100	118871	194.69	52800	52800	51100	68600	37000	52800	51805.61	6.27	0	-26845	54533	53666	52833	51966	51133	53250	51550	60	15800	500	38010	100	1	12013380	6211	-12.42	3.61	12	0.99	-4162.00	14319.00	76300	20240626	-32.24	33250	20230823	55.49	76300	-32.24	20240626	34100	51.61	20240118	76300	-32.24	20240626	33250	55.49	20230823	1.93	N	194480	500	60 억		752783	N	N	0	N	00	N
20	20240729	140941	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51700	-1100	5	-2.08	5309982400	102448	167.79	52800	52800	51100	68600	37000	52800	51831.00	6.27	0	-23175	54533	53666	52833	51966	51133	53250	51550	60	15800	500	38010	100	1	12013380	6211	-12.42	3.61	12	0.85	-4162.00	14319.00	76300	20240626	-32.24	33250	20230823	55.49	76300	-32.24	20240626	34100	51.61	20240118	76300	-32.24	20240626	33250	55.49	20230823	1.93	N	194480	500	60 억		752783	N	N	0	N	00	N
21	20240729	130939	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52200	-600	5	-1.14	4430950900	85517	140.06	52800	52800	51100	68600	37000	52800	51813.68	6.27	0	-21892	54533	53666	52833	51966	51133	53250	51550	60	15800	500	38010	100	1	12013380	6271	-12.54	3.65	12	0.71	-4162.00	14319.00	76300	20240626	-31.59	33250	20230823	56.99	76300	-31.59	20240626	34100	53.08	20240118	76300	-31.59	20240626	33250	56.99	20230823	1.93	N	194480	500	60 억		752783	N	N	0	N	00	N
22	20240729	120936	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52100	-700	5	-1.33	3790108700	73268	120.00	52800	52800	51100	68600	37000	52800	51729.39	6.27	0	-18452	54533	53666	52833	51966	51133	53250	51550	60	15800	500	38010	100	1	12013380	6259	-12.52	3.64	12	0.61	-4162.00	14319.00	76300	20240626	-31.72	33250	20230823	56.69	76300	-31.72	20240626	34100	52.79	20240118	76300	-31.72	20240626	33250	56.69	20230823	1.93	N	194480	500	60 억		752783	N	N	0	N	00	N
23	20240729	110927	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52200	-600	5	-1.14	3222719800	62395	102.19	52800	52800	51100	68600	37000	52800	51650.29	6.27	0	-17929	54533	53666	52833	51966	51133	53250	51550	60	15800	500	38010	100	1	12013380	6271	-12.54	3.65	12	0.52	-4162.00	14319.00	76300	20240626	-31.59	33250	20230823	56.99	76300	-31.59	20240626	34100	53.08	20240118	76300	-31.59	20240626	33250	56.99	20230823	1.93	N	194480	500	60 억		752783	N	N	0	N	00	N
24	20240729	100925	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51300	-1500	5	-2.84	2201809400	42683	69.91	52800	52800	51200	68600	37000	52800	51585.16	6.27	0	-17000	54533	53666	52833	51966	51133	53250	51550	60	15800	500	38010	100	1	12013380	6163	-12.33	3.58	12	0.36	-4162.00	14319.00	76300	20240626	-32.77	33250	20230823	54.29	76300	-32.77	20240626	34100	50.44	20240118	76300	-32.77	20240626	33250	54.29	20230823	1.93	N	194480	500	60 억		752783	N	N	0	N	00	N
25	20240729	090924	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51900	-900	5	-1.70	327190700	6285	10.29	52800	52800	51500	68600	37000	52800	52058.98	6.27	0	-491	54533	53666	52833	51966	51133	53250	51550	60	15800	500	38010	100	1	12013380	6235	-12.47	3.62	12	0.05	-4162.00	14319.00	76300	20240626	-31.98	33250	20230823	56.09	76300	-31.98	20240626	34100	52.20	20240118	76300	-31.98	20240626	33250	56.09	20230823	1.93	N	194480	500	60 억		752783	N	N	0	N	00	N
26	20240726	160911	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52800	-600	5	-1.12	3227759500	60749	54.03	53400	53700	52000	69400	37400	53400	53133.08	6.23	0	-2790	55466	54432	52866	51832	50266	54950	52350	60	16000	500	38440	100	1	12013380	6343	-12.69	3.69	12	0.51	-4162.00	14319.00	76300	20240626	-30.80	33250	20230823	58.80	76300	-30.80	20240626	34100	54.84	20240118	76300	-30.80	20240626	33250	58.80	20230823	1.96	N	194480	500	60 억		748145	N	N	222	N	00	N
27	20240726	150919	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53100	-300	5	-0.56	3073609700	57839	51.44	53400	53700	52000	69400	37400	53400	53140.77	6.23	0	-2506	55466	54432	52866	51832	50266	54950	52350	60	16000	500	38440	100	1	12013380	6379	-12.76	3.71	12	0.48	-4162.00	14319.00	76300	20240626	-30.41	33250	20230823	59.70	76300	-30.41	20240626	34100	55.72	20240118	76300	-30.41	20240626	33250	59.70	20230823	1.96	N	194480	500	60 억		748145	N	N	222	N	00	N
28	20240726	140920	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53200	-200	5	-0.37	2610893700	49145	43.71	53400	53700	52000	69400	37400	53400	53126.32	6.23	0	-1586	55466	54432	52866	51832	50266	54950	52350	60	16000	500	38440	100	1	12013380	6391	-12.78	3.72	12	0.41	-4162.00	14319.00	76300	20240626	-30.28	33250	20230823	60.00	76300	-30.28	20240626	34100	56.01	20240118	76300	-30.28	20240626	33250	60.00	20230823	1.96	N	194480	500	60 억		748145	N	N	222	N	00	N
29	20240726	130922	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53300	-100	5	-0.19	2147388200	40452	35.98	53400	53700	52000	69400	37400	53400	53084.83	6.23	0	-537	55466	54432	52866	51832	50266	54950	52350	60	16000	500	38440	100	1	12013380	6403	-12.81	3.72	12	0.34	-4162.00	14319.00	76300	20240626	-30.14	33250	20230823	60.30	76300	-30.14	20240626	34100	56.30	20240118	76300	-30.14	20240626	33250	60.30	20230823	1.96	N	194480	500	60 억		748145	N	N	222	N	00	N
30	20240726	120925	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53300	-100	5	-0.19	1729412100	32618	29.01	53400	53700	52000	69400	37400	53400	53020.15	6.23	0	1274	55466	54432	52866	51832	50266	54950	52350	60	16000	500	38440	100	1	12013380	6403	-12.81	3.72	12	0.27	-4162.00	14319.00	76300	20240626	-30.14	33250	20230823	60.30	76300	-30.14	20240626	34100	56.30	20240118	76300	-30.14	20240626	33250	60.30	20230823	1.96	N	194480	500	60 억		748145	N	N	222	N	00	N
31	20240726	110926	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53300	-100	5	-0.19	1234502300	23331	20.75	53400	53700	52000	69400	37400	53400	52912.49	6.23	0	1803	55466	54432	52866	51832	50266	54950	52350	60	16000	500	38440	100	1	12013380	6403	-12.81	3.72	12	0.19	-4162.00	14319.00	76300	20240626	-30.14	33250	20230823	60.30	76300	-30.14	20240626	34100	56.30	20240118	76300	-30.14	20240626	33250	60.30	20230823	1.96	N	194480	500	60 억		748145	N	N	222	N	00	N
32	20240726	100918	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53000	-400	5	-0.75	735630600	13963	12.42	53400	53700	52000	69400	37400	53400	52684.18	6.23	0	-1364	55466	54432	52866	51832	50266	54950	52350	60	16000	500	38440	100	1	12013380	6367	-12.73	3.70	12	0.12	-4162.00	14319.00	76300	20240626	-30.54	33250	20230823	59.40	76300	-30.54	20240626	34100	55.43	20240118	76300	-30.54	20240626	33250	59.40	20230823	1.96	N	194480	500	60 억		748145	N	N	222	N	00	N
33	20240726	090917	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53100	-300	5	-0.56	136383100	2563	2.28	53400	53700	52800	69400	37400	53400	53212.14	6.23	0	-487	55466	54432	52866	51832	50266	54950	52350	60	16000	500	38440	100	1	12013380	6379	-12.76	3.71	12	0.02	-4162.00	14319.00	76300	20240626	-30.41	33250	20230823	59.70	76300	-30.41	20240626	34100	55.72	20240118	76300	-30.41	20240626	33250	59.70	20230823	1.96	N	194480	500	60 억		748145	N	N	222	N	00	N
34	20240725	160916	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53400	800	2	1.52	5875968700	111013	131.83	51700	53900	51300	68300	36900	52600	52928.79	6.15	0	-3664	54733	53666	52233	51166	49733	54200	51700	60	15700	500	37870	100	1	12013380	6415	-12.83	3.73	12	0.92	-4162.00	14319.00	76300	20240626	-30.01	33250	20230823	60.60	76300	-30.01	20240626	34100	56.60	20240118	76300	-30.01	20240626	33250	60.60	20230823	1.98	N	194480	500	60 억		739412	N	N	222	N	00	N
35	20240725	150927	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53300	700	2	1.33	5636072000	106520	126.49	51700	53900	51300	68300	36900	52600	52910.93	6.15	0	-3983	54733	53666	52233	51166	49733	54200	51700	60	15700	500	37870	100	1	12013380	6403	-12.81	3.72	12	0.89	-4162.00	14319.00	76300	20240626	-30.14	33250	20230823	60.30	76300	-30.14	20240626	34100	56.30	20240118	76300	-30.14	20240626	33250	60.30	20230823	1.98	N	194480	500	60 억		739412	N	N	214	N	00	N
36	20240725	140924	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53400	800	2	1.52	4718675500	89357	106.11	51700	53900	51300	68300	36900	52600	52807.00	6.15	0	-2939	54733	53666	52233	51166	49733	54200	51700	60	15700	500	37870	100	1	12013380	6415	-12.83	3.73	12	0.74	-4162.00	14319.00	76300	20240626	-30.01	33250	20230823	60.60	76300	-30.01	20240626	34100	56.60	20240118	76300	-30.01	20240626	33250	60.60	20230823	1.98	N	194480	500	60 억		739412	N	N	214	N	00	N
37	20240725	130917	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53300	700	2	1.33	3609595500	68615	81.48	51700	53500	51300	68300	36900	52600	52606.51	6.15	0	1012	54733	53666	52233	51166	49733	54200	51700	60	15700	500	37870	100	1	12013380	6403	-12.81	3.72	12	0.57	-4162.00	14319.00	76300	20240626	-30.14	33250	20230823	60.30	76300	-30.14	20240626	34100	56.30	20240118	76300	-30.14	20240626	33250	60.30	20230823	1.98	N	194480	500	60 억		739412	N	N	214	N	00	N
38	20240725	120924	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52800	200	2	0.38	2301505000	44026	52.28	51700	53000	51300	68300	36900	52600	52276.04	6.15	0	2578	54733	53666	52233	51166	49733	54200	51700	60	15700	500	37870	100	1	12013380	6343	-12.69	3.69	12	0.37	-4162.00	14319.00	76300	20240626	-30.80	33250	20230823	58.80	76300	-30.80	20240626	34100	54.84	20240118	76300	-30.80	20240626	33250	58.80	20230823	1.98	N	194480	500	60 억		739412	N	N	214	N	00	N
39	20240725	110921	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52400	-200	5	-0.38	1882832100	36063	42.82	51700	53000	51300	68300	36900	52600	52209.52	6.15	0	4856	54733	53666	52233	51166	49733	54200	51700	60	15700	500	37870	100	1	12013380	6295	-12.59	3.66	12	0.30	-4162.00	14319.00	76300	20240626	-31.32	33250	20230823	57.59	76300	-31.32	20240626	34100	53.67	20240118	76300	-31.32	20240626	33250	57.59	20230823	1.98	N	194480	500	60 억		739412	N	N	214	N	00	N
40	20240725	100915	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52800	200	2	0.38	1091581000	21034	24.98	51700	52800	51300	68300	36900	52600	51896.03	6.15	0	5093	54733	53666	52233	51166	49733	54200	51700	60	15700	500	37870	100	1	12013380	6343	-12.69	3.69	12	0.18	-4162.00	14319.00	76300	20240626	-30.80	33250	20230823	58.80	76300	-30.80	20240626	34100	54.84	20240118	76300	-30.80	20240626	33250	58.80	20230823	1.98	N	194480	500	60 억		739412	N	N	214	N	00	N
41	20240725	090911	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51800	-800	5	-1.52	238969000	4621	5.49	51700	52300	51300	68300	36900	52600	51713.70	6.15	0	1393	54733	53666	52233	51166	49733	54200	51700	60	15700	500	37870	100	1	12013380	6223	-12.45	3.62	12	0.04	-4162.00	14319.00	76300	20240626	-32.11	33250	20230823	55.79	76300	-32.11	20240626	34100	51.91	20240118	76300	-32.11	20240626	33250	55.79	20230823	1.98	N	194480	500	60 억		739412	N	N	214	N	00	N
42	20240724	160911	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52600	1400	2	2.73	4378320500	83520	78.23	51200	53300	50800	66500	35900	51200	52422.19	5.92	0	-859	53666	52432	51466	50232	49266	51950	49750	60	15300	500	36860	100	1	12013380	6319	-12.64	3.67	12	0.70	-4162.00	14319.00	76300	20240626	-31.06	33250	20230823	58.20	76300	-31.06	20240626	34100	54.25	20240118	76300	-31.06	20240626	33250	58.20	20230823	2.04	N	194480	500	60 억		711416	N	N	214	N	00	N
43	20240724	150925	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52300	1100	2	2.15	4223308200	80563	75.46	51200	53300	50800	66500	35900	51200	52422.46	5.92	0	-862	53666	52432	51466	50232	49266	51950	49750	60	15300	500	36860	100	1	12013380	6283	-12.57	3.65	12	0.67	-4162.00	14319.00	76300	20240626	-31.45	33250	20230823	57.29	76300	-31.45	20240626	34100	53.37	20240118	76300	-31.45	20240626	33250	57.29	20230823	2.04	N	194480	500	60 억		711416	N	N	362	N	00	N
44	20240724	140918	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52800	1600	2	3.12	3676450200	70135	65.70	51200	53300	50800	66500	35900	51200	52419.66	5.92	0	3164	53666	52432	51466	50232	49266	51950	49750	60	15300	500	36860	100	1	12013380	6343	-12.69	3.69	12	0.58	-4162.00	14319.00	76300	20240626	-30.80	33250	20230823	58.80	76300	-30.80	20240626	34100	54.84	20240118	76300	-30.80	20240626	33250	58.80	20230823	2.04	N	194480	500	60 억		711416	N	N	362	N	00	N
45	20240724	130926	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53000	1800	2	3.52	3263201100	62314	58.37	51200	53300	50800	66500	35900	51200	52367.10	5.92	0	4955	53666	52432	51466	50232	49266	51950	49750	60	15300	500	36860	100	1	12013380	6367	-12.73	3.70	12	0.52	-4162.00	14319.00	76300	20240626	-30.54	33250	20230823	59.40	76300	-30.54	20240626	34100	55.43	20240118	76300	-30.54	20240626	33250	59.40	20230823	2.04	N	194480	500	60 억		711416	N	N	362	N	00	N
46	20240724	120923	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52600	1400	2	2.73	2406650200	46145	43.22	51200	52800	50800	66500	35900	51200	52154.13	5.92	0	8813	53666	52432	51466	50232	49266	51950	49750	60	15300	500	36860	100	1	12013380	6319	-12.64	3.67	12	0.38	-4162.00	14319.00	76300	20240626	-31.06	33250	20230823	58.20	76300	-31.06	20240626	34100	54.25	20240118	76300	-31.06	20240626	33250	58.20	20230823	2.04	N	194480	500	60 억		711416	N	N	362	N	00	N
47	20240724	110919	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52500	1300	2	2.54	1734244800	33372	31.26	51200	52700	50800	66500	35900	51200	51967.11	5.92	0	8671	53666	52432	51466	50232	49266	51950	49750	60	15300	500	36860	100	1	12013380	6307	-12.61	3.67	12	0.28	-4162.00	14319.00	76300	20240626	-31.19	33250	20230823	57.89	76300	-31.19	20240626	34100	53.96	20240118	76300	-31.19	20240626	33250	57.89	20230823	2.04	N	194480	500	60 억		711416	N	N	362	N	00	N
48	20240724	100946	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52300	1100	2	2.15	1131008100	21846	20.46	51200	52600	50800	66500	35900	51200	51771.91	5.92	0	6846	53666	52432	51466	50232	49266	51950	49750	60	15300	500	36860	100	1	12013380	6283	-12.57	3.65	12	0.18	-4162.00	14319.00	76300	20240626	-31.45	33250	20230823	57.29	76300	-31.45	20240626	34100	53.37	20240118	76300	-31.45	20240626	33250	57.29	20230823	2.04	N	194480	500	60 억		711416	N	N	362	N	00	N
49	20240724	090912	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51400	200	2	0.39	219405800	4289	4.02	51200	51600	50800	66500	35900	51200	51155.45	5.92	0	79	53666	52432	51466	50232	49266	51950	49750	60	15300	500	36860	100	1	12013380	6175	-12.35	3.59	12	0.04	-4162.00	14319.00	76300	20240626	-32.63	33250	20230823	54.59	76300	-32.63	20240626	34100	50.73	20240118	76300	-32.63	20240626	33250	54.59	20230823	2.04	N	194480	500	60 억		711416	N	N	362	N	00	N
50	20240723	160907	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51200	-1100	5	-2.10	5440170400	105739	139.75	52000	52700	50500	67900	36700	52300	51449.75	5.79	0	-16919	53766	53032	51866	51132	49966	53400	51500	60	15600	500	37650	100	1	12013380	6151	-12.30	3.58	12	0.88	-4162.00	14319.00	76300	20240626	-32.90	33250	20230823	53.98	76300	-32.90	20240626	34100	50.15	20240118	76300	-32.90	20240626	33250	53.98	20230823	2.08	N	194480	500	60 억		695003	N	N	362	N	00	N
51	20240723	150928	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51200	-1100	5	-2.10	5219120000	101423	134.05	52000	52700	50500	67900	36700	52300	51458.86	5.79	0	-16774	53766	53032	51866	51132	49966	53400	51500	60	15600	500	37650	100	1	12013380	6151	-12.30	3.58	12	0.84	-4162.00	14319.00	76300	20240626	-32.90	33250	20230823	53.98	76300	-32.90	20240626	34100	50.15	20240118	76300	-32.90	20240626	33250	53.98	20230823	2.08	N	194480	500	60 억		695003	N	N	227	N	00	N
52	20240723	140910	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51600	-700	5	-1.34	4501003600	87465	115.60	52000	52700	50500	67900	36700	52300	51460.53	5.79	0	-14618	53766	53032	51866	51132	49966	53400	51500	60	15600	500	37650	100	1	12013380	6199	-12.40	3.60	12	0.73	-4162.00	14319.00	76300	20240626	-32.37	33250	20230823	55.19	76300	-32.37	20240626	34100	51.32	20240118	76300	-32.37	20240626	33250	55.19	20230823	2.08	N	194480	500	60 억		695003	N	N	227	N	00	N
53	20240723	130905	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51600	-700	5	-1.34	3897375000	75761	100.13	52000	52700	50500	67900	36700	52300	51442.91	5.79	0	-11598	53766	53032	51866	51132	49966	53400	51500	60	15600	500	37650	100	1	12013380	6199	-12.40	3.60	12	0.63	-4162.00	14319.00	76300	20240626	-32.37	33250	20230823	55.19	76300	-32.37	20240626	34100	51.32	20240118	76300	-32.37	20240626	33250	55.19	20230823	2.08	N	194480	500	60 억		695003	N	N	227	N	00	N
54	20240723	120911	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51900	-400	5	-0.76	3380284800	65777	86.93	52000	52700	50500	67900	36700	52300	51389.93	5.79	0	-6854	53766	53032	51866	51132	49966	53400	51500	60	15600	500	37650	100	1	12013380	6235	-12.47	3.62	12	0.55	-4162.00	14319.00	76300	20240626	-31.98	33250	20230823	56.09	76300	-31.98	20240626	34100	52.20	20240118	76300	-31.98	20240626	33250	56.09	20230823	2.08	N	194480	500	60 억		695003	N	N	227	N	00	N
55	20240723	110912	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51400	-900	5	-1.72	2947868500	57399	75.86	52000	52700	50500	67900	36700	52300	51357.32	5.79	0	-7668	53766	53032	51866	51132	49966	53400	51500	60	15600	500	37650	100	1	12013380	6175	-12.35	3.59	12	0.48	-4162.00	14319.00	76300	20240626	-32.63	33250	20230823	54.59	76300	-32.63	20240626	34100	50.73	20240118	76300	-32.63	20240626	33250	54.59	20230823	2.08	N	194480	500	60 억		695003	N	N	227	N	00	N
56	20240723	100909	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51300	-1000	5	-1.91	1575646600	30474	40.28	52000	52700	51000	67900	36700	52300	51704.42	5.79	0	-3445	53766	53032	51866	51132	49966	53400	51500	60	15600	500	37650	100	1	12013380	6163	-12.33	3.58	12	0.25	-4162.00	14319.00	76300	20240626	-32.77	33250	20230823	54.29	76300	-32.77	20240626	34100	50.44	20240118	76300	-32.77	20240626	33250	54.29	20230823	2.08	N	194480	500	60 억		695003	N	N	227	N	00	N
57	20240723	090917	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52500	200	2	0.38	448909900	8588	11.35	52000	52700	51800	67900	36700	52300	52271.73	5.79	0	2971	53766	53032	51866	51132	49966	53400	51500	60	15600	500	37650	100	1	12013380	6307	-12.61	3.67	12	0.07	-4162.00	14319.00	76300	20240626	-31.19	33250	20230823	57.89	76300	-31.19	20240626	34100	53.96	20240118	76300	-31.19	20240626	33250	57.89	20230823	2.08	N	194480	500	60 억		695003	N	N	227	N	00	N
58	20240722	160902	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52300	-100	5	-0.19	3752749300	72594	70.48	51300	52600	50700	68100	36700	52400	51686.43	5.79	0	1523	54066	53232	51866	51032	49666	53650	51450	60	15700	500	37720	100	1	12013380	6283	-12.57	3.65	12	0.60	-4162.00	14319.00	76300	20240626	-31.45	33250	20230823	57.29	76300	-31.45	20240626	34100	53.37	20240118	76300	-31.45	20240626	33250	57.29	20230823	2.02	N	194480	500	60 억		695156	N	N	227	N	00	N
59	20240722	150909	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51700	-700	5	-1.34	3049524800	59118	57.40	51300	52600	50700	68100	36700	52400	51583.69	5.79	0	4613	54066	53232	51866	51032	49666	53650	51450	60	15700	500	37720	100	1	12013380	6211	-12.42	3.61	12	0.49	-4162.00	14319.00	76300	20240626	-32.24	33250	20230823	55.49	76300	-32.24	20240626	34100	51.61	20240118	76300	-32.24	20240626	33250	55.49	20230823	2.02	N	194480	500	60 억		695156	N	N	280	N	00	N
60	20240722	140916	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51900	-500	5	-0.95	2637519100	51171	49.68	51300	52600	50700	68100	36700	52400	51543.24	5.79	0	6118	54066	53232	51866	51032	49666	53650	51450	60	15700	500	37720	100	1	12013380	6235	-12.47	3.62	12	0.43	-4162.00	14319.00	76300	20240626	-31.98	33250	20230823	56.09	76300	-31.98	20240626	34100	52.20	20240118	76300	-31.98	20240626	33250	56.09	20230823	2.02	N	194480	500	60 억		695156	N	N	280	N	00	N
61	20240722	130911	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51200	-1200	5	-2.29	2367888700	45941	44.60	51300	52600	50700	68100	36700	52400	51541.95	5.79	0	6119	54066	53232	51866	51032	49666	53650	51450	60	15700	500	37720	100	1	12013380	6151	-12.30	3.58	12	0.38	-4162.00	14319.00	76300	20240626	-32.90	33250	20230823	53.98	76300	-32.90	20240626	34100	50.15	20240118	76300	-32.90	20240626	33250	53.98	20230823	2.02	N	194480	500	60 억		695156	N	N	280	N	00	N
62	20240722	120908	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51700	-700	5	-1.34	2154209100	41790	40.57	51300	52600	50700	68100	36700	52400	51548.44	5.79	0	6351	54066	53232	51866	51032	49666	53650	51450	60	15700	500	37720	100	1	12013380	6211	-12.42	3.61	12	0.35	-4162.00	14319.00	76300	20240626	-32.24	33250	20230823	55.49	76300	-32.24	20240626	34100	51.61	20240118	76300	-32.24	20240626	33250	55.49	20230823	2.02	N	194480	500	60 억		695156	N	N	280	N	00	N
63	20240722	110907	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51400	-1000	5	-1.91	1818701200	35282	34.25	51300	52600	50700	68100	36700	52400	51547.57	5.79	0	1914	54066	53232	51866	51032	49666	53650	51450	60	15700	500	37720	100	1	12013380	6175	-12.35	3.59	12	0.29	-4162.00	14319.00	76300	20240626	-32.63	33250	20230823	54.59	76300	-32.63	20240626	34100	50.73	20240118	76300	-32.63	20240626	33250	54.59	20230823	2.02	N	194480	500	60 억		695156	N	N	280	N	00	N
64	20240722	100908	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51500	-900	5	-1.72	1589386300	30832	29.93	51300	52600	50700	68100	36700	52400	51549.89	5.79	0	1924	54066	53232	51866	51032	49666	53650	51450	60	15700	500	37720	100	1	12013380	6187	-12.37	3.60	12	0.26	-4162.00	14319.00	76300	20240626	-32.50	33250	20230823	54.89	76300	-32.50	20240626	34100	51.03	20240118	76300	-32.50	20240626	33250	54.89	20230823	2.02	N	194480	500	60 억		695156	N	N	280	N	00	N
65	20240722	090911	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51800	-600	5	-1.15	296712200	5767	5.60	51300	52100	51100	68100	36700	52400	51450.01	5.79	0	-852	54066	53232	51866	51032	49666	53650	51450	60	15700	500	37720	100	1	12013380	6223	-12.45	3.62	12	0.05	-4162.00	14319.00	76300	20240626	-32.11	33250	20230823	55.79	76300	-32.11	20240626	34100	51.91	20240118	76300	-32.11	20240626	33250	55.79	20230823	2.02	N	194480	500	60 억		695156	N	N	280	N	00	N
66	20240719	160845	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52400	0	3	0.00	5310125300	102473	39.34	51900	52700	50500	68100	36700	52400	51817.89	5.56	0	-7197	56933	54666	52833	50566	48733	53750	49650	60	15700	500	37720	100	1	12013380	6295	-12.59	3.66	12	0.85	-4162.00	14319.00	76300	20240626	-31.32	33250	20230823	57.59	76300	-31.32	20240626	34100	53.67	20240118	76300	-31.32	20240626	33250	57.59	20230823	2.08	N	194480	500	60 억		668262	N	N	280	N	00	N
67	20240719	150855	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52600	200	2	0.38	4884970800	94385	36.24	51900	52600	50500	68100	36700	52400	51755.79	5.56	0	-6024	56933	54666	52833	50566	48733	53750	49650	60	15700	500	37720	100	1	12013380	6319	-12.64	3.67	12	0.79	-4162.00	14319.00	76300	20240626	-31.06	33250	20230823	58.20	76300	-31.06	20240626	34100	54.25	20240118	76300	-31.06	20240626	33250	58.20	20230823	2.08	N	194480	500	60 억		668262	N	N	241	N	00	N
68	20240719	140857	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51800	-600	5	-1.15	4096667700	79290	30.44	51900	52600	50500	68100	36700	52400	51666.88	5.56	0	-7446	56933	54666	52833	50566	48733	53750	49650	60	15700	500	37720	100	1	12013380	6223	-12.45	3.62	12	0.66	-4162.00	14319.00	76300	20240626	-32.11	33250	20230823	55.79	76300	-32.11	20240626	34100	51.91	20240118	76300	-32.11	20240626	33250	55.79	20230823	2.08	N	194480	500	60 억		668262	N	N	241	N	00	N
69	20240719	130848	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52100	-300	5	-0.57	3615050300	70026	26.89	51900	52600	50500	68100	36700	52400	51624.39	5.56	0	-4111	56933	54666	52833	50566	48733	53750	49650	60	15700	500	37720	100	1	12013380	6259	-12.52	3.64	12	0.58	-4162.00	14319.00	76300	20240626	-31.72	33250	20230823	56.69	76300	-31.72	20240626	34100	52.79	20240118	76300	-31.72	20240626	33250	56.69	20230823	2.08	N	194480	500	60 억		668262	N	N	241	N	00	N
70	20240719	120850	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52200	-200	5	-0.38	3141359200	60931	23.39	51900	52600	50500	68100	36700	52400	51556.00	5.56	0	-639	56933	54666	52833	50566	48733	53750	49650	60	15700	500	37720	100	1	12013380	6271	-12.54	3.65	12	0.51	-4162.00	14319.00	76300	20240626	-31.59	33250	20230823	56.99	76300	-31.59	20240626	34100	53.08	20240118	76300	-31.59	20240626	33250	56.99	20230823	2.08	N	194480	500	60 억		668262	N	N	241	N	00	N
71	20240719	110856	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51700	-700	5	-1.34	2327467500	45342	17.41	51900	52200	50500	68100	36700	52400	51331.36	5.56	0	1066	56933	54666	52833	50566	48733	53750	49650	60	15700	500	37720	100	1	12013380	6211	-12.42	3.61	12	0.38	-4162.00	14319.00	76300	20240626	-32.24	33250	20230823	55.49	76300	-32.24	20240626	34100	51.61	20240118	76300	-32.24	20240626	33250	55.49	20230823	2.08	N	194480	500	60 억		668262	N	N	241	N	00	N
72	20240719	100820	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51800	-600	5	-1.15	1867451400	36455	14.00	51900	52200	50500	68100	36700	52400	51226.18	5.56	0	1259	56933	54666	52833	50566	48733	53750	49650	60	15700	500	37720	100	1	12013380	6223	-12.45	3.62	12	0.30	-4162.00	14319.00	76300	20240626	-32.11	33250	20230823	55.79	76300	-32.11	20240626	34100	51.91	20240118	76300	-32.11	20240626	33250	55.79	20230823	2.08	N	194480	500	60 억		668262	N	N	241	N	00	N
73	20240719	090901	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51400	-1000	5	-1.91	299882200	5829	2.24	51900	51900	51000	68100	36700	52400	51446.43	5.56	0	1594	56933	54666	52833	50566	48733	53750	49650	60	15700	500	37720	100	1	12013380	6175	-12.35	3.59	12	0.05	-4162.00	14319.00	76300	20240626	-32.63	33250	20230823	54.59	76300	-32.63	20240626	34100	50.73	20240118	76300	-32.63	20240626	33250	54.59	20230823	2.08	N	194480	500	60 억		668262	N	N	241	N	00	N
74	20240718	160839	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52400	-2300	5	-4.20	13513670200	259791	133.89	55100	55100	51000	71100	38300	54700	52015.23	5.56	0	-33290	56433	55566	54033	53166	51633	56000	53600	60	16400	500	39380	100	1	12013380	6295	-12.59	3.66	12	2.16	-4162.00	14319.00	76300	20240626	-31.32	33250	20230823	57.59	76300	-31.32	20240626	34100	53.67	20240118	76300	-31.32	20240626	33250	57.59	20230823	2.10	N	194480	500	60 억		668282	N	N	241	N	00	N
75	20240718	150849	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51900	-2800	5	-5.12	12636356300	242994	125.23	55100	55100	51000	71100	38300	54700	52001.55	5.56	0	-37030	56433	55566	54033	53166	51633	56000	53600	60	16400	500	39380	100	1	12013380	6235	-12.47	3.62	12	2.02	-4162.00	14319.00	76300	20240626	-31.98	33250	20230823	56.09	76300	-31.98	20240626	34100	52.20	20240118	76300	-31.98	20240626	33250	56.09	20230823	2.10	N	194480	500	60 억		668282	N	N	85	N	00	N
76	20240718	140841	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51400	-3300	5	-6.03	11221443100	215611	111.12	55100	55100	51000	71100	38300	54700	52043.52	5.56	0	-39477	56433	55566	54033	53166	51633	56000	53600	60	16400	500	39380	100	1	12013380	6175	-12.35	3.59	12	1.79	-4162.00	14319.00	76300	20240626	-32.63	33250	20230823	54.59	76300	-32.63	20240626	34100	50.73	20240118	76300	-32.63	20240626	33250	54.59	20230823	2.10	N	194480	500	60 억		668282	N	N	85	N	00	N
77	20240718	130844	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51600	-3100	5	-5.67	9768700800	187319	96.54	55100	55100	51000	71100	38300	54700	52148.61	5.56	0	-43321	56433	55566	54033	53166	51633	56000	53600	60	16400	500	39380	100	1	12013380	6199	-12.40	3.60	12	1.56	-4162.00	14319.00	76300	20240626	-32.37	33250	20230823	55.19	76300	-32.37	20240626	34100	51.32	20240118	76300	-32.37	20240626	33250	55.19	20230823	2.10	N	194480	500	60 억		668282	N	N	85	N	00	N
78	20240718	120843	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51400	-3300	5	-6.03	8184024400	156418	80.61	55100	55100	51300	71100	38300	54700	52319.86	5.56	0	-43534	56433	55566	54033	53166	51633	56000	53600	60	16400	500	39380	100	1	12013380	6175	-12.35	3.59	12	1.30	-4162.00	14319.00	76300	20240626	-32.63	33250	20230823	54.59	76300	-32.63	20240626	34100	50.73	20240118	76300	-32.63	20240626	33250	54.59	20230823	2.10	N	194480	500	60 억		668282	N	N	85	N	00	N
79	20240718	110850	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52000	-2700	5	-4.94	5705137500	108474	55.90	55100	55100	51900	71100	38300	54700	52592.42	5.56	0	-28843	56433	55566	54033	53166	51633	56000	53600	60	16400	500	39380	100	1	12013380	6247	-12.49	3.63	12	0.90	-4162.00	14319.00	76300	20240626	-31.85	33250	20230823	56.39	76300	-31.85	20240626	34100	52.49	20240118	76300	-31.85	20240626	33250	56.39	20230823	2.10	N	194480	500	60 억		668282	N	N	85	N	00	N
80	20240718	100850	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52600	-2100	5	-3.84	4009530900	76039	39.19	55100	55100	51900	71100	38300	54700	52727.12	5.56	0	-18009	56433	55566	54033	53166	51633	56000	53600	60	16400	500	39380	100	1	12013380	6319	-12.64	3.67	12	0.63	-4162.00	14319.00	76300	20240626	-31.06	33250	20230823	58.20	76300	-31.06	20240626	34100	54.25	20240118	76300	-31.06	20240626	33250	58.20	20230823	2.10	N	194480	500	60 억		668282	N	N	85	N	00	N
81	20240718	090850	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53000	-1700	5	-3.11	1216346700	22688	11.69	55100	55100	52900	71100	38300	54700	53606.69	5.56	0	-4066	56433	55566	54033	53166	51633	56000	53600	60	16400	500	39380	100	1	12013380	6367	-12.73	3.70	12	0.19	-4162.00	14319.00	76300	20240626	-30.54	33250	20230823	59.40	76300	-30.54	20240626	34100	55.43	20240118	76300	-30.54	20240626	33250	59.40	20230823	2.10	N	194480	500	60 억		668282	N	N	85	N	00	N
82	20240717	160927	57	100.00	KSQ150		출판.매체	N	N	N	N		N	54700	1900	2	3.60	10207421200	189207	179.36	52800	54900	52500	68600	37000	52800	53946.55	5.36	0	-15371	54533	53666	52933	52066	51333	53300	51700	60	15800	500	38010	100	1	12013380	6571	-13.14	3.82	12	1.57	-4162.00	14319.00	76300	20240626	-28.31	33250	20230823	64.51	76300	-28.31	20240626	34100	60.41	20240118	76300	-28.31	20240626	33250	64.51	20230823	2.17	N	194480	500	60 억		644337	N	N	85	N	00	N
83	20240717	150931	57	100.00	KSQ150		출판.매체	N	N	N	N		N	54600	1800	2	3.41	9517637600	176607	167.42	52800	54700	52500	68600	37000	52800	53891.62	5.36	0	-14045	54533	53666	52933	52066	51333	53300	51700	60	15800	500	38010	100	1	12013380	6559	-13.12	3.81	12	1.47	-4162.00	14319.00	76300	20240626	-28.44	33250	20230823	64.21	76300	-28.44	20240626	34100	60.12	20240118	76300	-28.44	20240626	33250	64.21	20230823	2.17	N	194480	500	60 억		644337	N	N	9	N	00	N
84	20240717	140928	57	100.00	KSQ150		출판.매체	N	N	N	N		N	54000	1200	2	2.27	7337411000	136317	129.22	52800	54700	52500	68600	37000	52800	53826.09	5.36	0	-9423	54533	53666	52933	52066	51333	53300	51700	60	15800	500	38010	100	1	12013380	6487	-12.97	3.77	12	1.13	-4162.00	14319.00	76300	20240626	-29.23	33250	20230823	62.41	76300	-29.23	20240626	34100	58.36	20240118	76300	-29.23	20240626	33250	62.41	20230823	2.17	N	194480	500	60 억		644337	N	N	9	N	00	N
85	20240717	130927	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53900	1100	2	2.08	5245389100	97707	92.62	52800	54400	52500	68600	37000	52800	53684.89	5.36	0	-8219	54533	53666	52933	52066	51333	53300	51700	60	15800	500	38010	100	1	12013380	6475	-12.95	3.76	12	0.81	-4162.00	14319.00	76300	20240626	-29.36	33250	20230823	62.11	76300	-29.36	20240626	34100	58.06	20240118	76300	-29.36	20240626	33250	62.11	20230823	2.17	N	194480	500	60 억		644337	N	N	9	N	00	N
86	20240717	120929	57	100.00	KSQ150		출판.매체	N	N	N	N		N	54300	1500	2	2.84	4206986700	78458	74.38	52800	54400	52500	68600	37000	52800	53620.88	5.36	0	-4385	54533	53666	52933	52066	51333	53300	51700	60	15800	500	38010	100	1	12013380	6523	-13.05	3.79	12	0.65	-4162.00	14319.00	76300	20240626	-28.83	33250	20230823	63.31	76300	-28.83	20240626	34100	59.24	20240118	76300	-28.83	20240626	33250	63.31	20230823	2.17	N	194480	500	60 억		644337	N	N	9	N	00	N
87	20240717	110929	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53800	1000	2	1.89	3079725300	57667	54.67	52800	54000	52500	68600	37000	52800	53405.33	5.36	0	-2167	54533	53666	52933	52066	51333	53300	51700	60	15800	500	38010	100	1	12013380	6463	-12.93	3.76	12	0.48	-4162.00	14319.00	76300	20240626	-29.49	33250	20230823	61.80	76300	-29.49	20240626	34100	57.77	20240118	76300	-29.49	20240626	33250	61.80	20230823	2.17	N	194480	500	60 억		644337	N	N	9	N	00	N
88	20240717	100929	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53700	900	2	1.70	2040326400	38345	36.35	52800	54000	52500	68600	37000	52800	53209.71	5.36	0	319	54533	53666	52933	52066	51333	53300	51700	60	15800	500	38010	100	1	12013380	6451	-12.90	3.75	12	0.32	-4162.00	14319.00	76300	20240626	-29.62	33250	20230823	61.50	76300	-29.62	20240626	34100	57.48	20240118	76300	-29.62	20240626	33250	61.50	20230823	2.17	N	194480	500	60 억		644337	N	N	9	N	00	N
89	20240717	090739	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53300	500	2	0.95	205541400	3873	3.67	52800	53400	52500	68600	37000	52800	53070.33	5.36	0	339	54533	53666	52933	52066	51333	53300	51700	60	15800	500	38010	100	1	12013380	6403	-12.81	3.72	12	0.03	-4162.00	14319.00	76300	20240626	-30.14	33250	20230823	60.30	76300	-30.14	20240626	34100	56.30	20240118	76300	-30.14	20240626	33250	60.30	20230823	2.17	N	194480	500	60 억		644337	N	N	9	N	00	N
90	20240716	160930	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52800	-300	5	-0.56	5548520300	104647	62.96	53400	53800	52200	69000	37200	53100	53021.41	5.51	0	-24540	54966	54032	52466	51532	49966	54500	52000	60	15900	500	38230	100	1	12013380	6343	-12.69	3.69	12	0.87	-4162.00	14319.00	76300	20240626	-30.80	33250	20230823	58.80	76300	-30.80	20240626	34100	54.84	20240118	76300	-30.80	20240626	33250	58.80	20230823	2.21	N	194480	500	60 억		661882	N	N	9	N	00	N
91	20240716	150939	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52800	-300	5	-0.56	5181972100	97694	58.77	53400	53800	52200	69000	37200	53100	53042.89	5.51	0	-23155	54966	54032	52466	51532	49966	54500	52000	60	15900	500	38230	100	1	12013380	6343	-12.69	3.69	12	0.81	-4162.00	14319.00	76300	20240626	-30.80	33250	20230823	58.80	76300	-30.80	20240626	34100	54.84	20240118	76300	-30.80	20240626	33250	58.80	20230823	2.21	N	194480	500	60 억		661882	N	N	460	N	00	N
92	20240716	140936	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53400	300	2	0.56	3903893900	73583	44.27	53400	53800	52200	69000	37200	53100	53054.29	5.51	0	-11496	54966	54032	52466	51532	49966	54500	52000	60	15900	500	38230	100	1	12013380	6415	-12.83	3.73	12	0.61	-4162.00	14319.00	76300	20240626	-30.01	33250	20230823	60.60	76300	-30.01	20240626	34100	56.60	20240118	76300	-30.01	20240626	33250	60.60	20230823	2.21	N	194480	500	60 억		661882	N	N	460	N	00	N
93	20240716	130935	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53100	0	3	0.00	3373684100	63646	38.29	53400	53800	52200	69000	37200	53100	53007.01	5.51	0	-8600	54966	54032	52466	51532	49966	54500	52000	60	15900	500	38230	100	1	12013380	6379	-12.76	3.71	12	0.53	-4162.00	14319.00	76300	20240626	-30.41	33250	20230823	59.70	76300	-30.41	20240626	34100	55.72	20240118	76300	-30.41	20240626	33250	59.70	20230823	2.21	N	194480	500	60 억		661882	N	N	460	N	00	N
94	20240716	120934	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52800	-300	5	-0.56	3034560500	57247	34.44	53400	53800	52200	69000	37200	53100	53008.20	5.51	0	-6778	54966	54032	52466	51532	49966	54500	52000	60	15900	500	38230	100	1	12013380	6343	-12.69	3.69	12	0.48	-4162.00	14319.00	76300	20240626	-30.80	33250	20230823	58.80	76300	-30.80	20240626	34100	54.84	20240118	76300	-30.80	20240626	33250	58.80	20230823	2.21	N	194480	500	60 억		661882	N	N	460	N	00	N
95	20240716	110934	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53200	100	2	0.19	2268745200	42809	25.75	53400	53800	52200	69000	37200	53100	52996.92	5.51	0	-3766	54966	54032	52466	51532	49966	54500	52000	60	15900	500	38230	100	1	12013380	6391	-12.78	3.72	12	0.36	-4162.00	14319.00	76300	20240626	-30.28	33250	20230823	60.00	76300	-30.28	20240626	34100	56.01	20240118	76300	-30.28	20240626	33250	60.00	20230823	2.21	N	194480	500	60 억		661882	N	N	460	N	00	N
96	20240716	100935	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52600	-500	5	-0.94	1588427100	29944	18.01	53400	53800	52500	69000	37200	53100	53046.59	5.51	0	-2645	54966	54032	52466	51532	49966	54500	52000	60	15900	500	38230	100	1	12013380	6319	-12.64	3.67	12	0.25	-4162.00	14319.00	76300	20240626	-31.06	33250	20230823	58.20	76300	-31.06	20240626	34100	54.25	20240118	76300	-31.06	20240626	33250	58.20	20230823	2.21	N	194480	500	60 억		661882	N	N	460	N	00	N
97	20240716	090933	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53100	0	3	0.00	495686100	9355	5.63	53400	53400	52500	69000	37200	53100	52986.22	5.51	0	-1941	54966	54032	52466	51532	49966	54500	52000	60	15900	500	38230	100	1	12013380	6379	-12.76	3.71	12	0.08	-4162.00	14319.00	76300	20240626	-30.41	33250	20230823	59.70	76300	-30.41	20240626	34100	55.72	20240118	76300	-30.41	20240626	33250	59.70	20230823	2.21	N	194480	500	60 억		661882	N	N	460	N	00	N
98	20240715	160919	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53100	2200	2	4.32	8584588700	163379	142.14	52700	53400	50900	66100	35700	50900	52544.45	5.47	0	1463	53366	52132	51366	50132	49366	51750	49750	60	15200	500	36640	100	1	12013380	6379	-12.76	3.71	12	1.36	-4162.00	14319.00	76300	20240626	-30.41	33250	20230823	59.70	76300	-30.41	20240626	34100	55.72	20240118	76300	-30.41	20240626	33250	59.70	20230823	2.21	N	194480	500	60 억		657618	N	N	460	N	00	N
99	20240715	150926	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53200	2300	2	4.52	8254043600	157149	136.72	52700	53400	50900	66100	35700	50900	52524.55	5.47	0	3405	53366	52132	51366	50132	49366	51750	49750	60	15200	500	36640	100	1	12013380	6391	-12.78	3.72	12	1.31	-4162.00	14319.00	76300	20240626	-30.28	33250	20230823	60.00	76300	-30.28	20240626	34100	56.01	20240118	76300	-30.28	20240626	33250	60.00	20230823	2.21	N	194480	500	60 억		657618	N	N	1416	N	00	N
100	20240715	140924	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53100	2200	2	4.32	7144061400	136236	118.52	52700	53400	50900	66100	35700	50900	52439.82	5.47	0	8630	53366	52132	51366	50132	49366	51750	49750	60	15200	500	36640	100	1	12013380	6379	-12.76	3.71	12	1.13	-4162.00	14319.00	76300	20240626	-30.41	33250	20230823	59.70	76300	-30.41	20240626	34100	55.72	20240118	76300	-30.41	20240626	33250	59.70	20230823	2.21	N	194480	500	60 억		657618	N	N	1416	N	00	N
101	20240715	130925	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53200	2300	2	4.52	6149479200	117536	102.25	52700	53300	50900	66100	35700	50900	52320.98	5.47	0	11623	53366	52132	51366	50132	49366	51750	49750	60	15200	500	36640	100	1	12013380	6391	-12.78	3.72	12	0.98	-4162.00	14319.00	76300	20240626	-30.28	33250	20230823	60.00	76300	-30.28	20240626	34100	56.01	20240118	76300	-30.28	20240626	33250	60.00	20230823	2.21	N	194480	500	60 억		657618	N	N	1416	N	00	N
102	20240715	120924	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53200	2300	2	4.52	5063369100	97087	84.46	52700	53200	50900	66100	35700	50900	52153.99	5.47	0	8902	53366	52132	51366	50132	49366	51750	49750	60	15200	500	36640	100	1	12013380	6391	-12.78	3.72	12	0.81	-4162.00	14319.00	76300	20240626	-30.28	33250	20230823	60.00	76300	-30.28	20240626	34100	56.01	20240118	76300	-30.28	20240626	33250	60.00	20230823	2.21	N	194480	500	60 억		657618	N	N	1416	N	00	N
103	20240715	110924	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52000	1100	2	2.16	3178134200	61320	53.35	52700	52900	50900	66100	35700	50900	51829.95	5.47	0	-3347	53366	52132	51366	50132	49366	51750	49750	60	15200	500	36640	100	1	12013380	6247	-12.49	3.63	12	0.51	-4162.00	14319.00	76300	20240626	-31.85	33250	20230823	56.39	76300	-31.85	20240626	34100	52.49	20240118	76300	-31.85	20240626	33250	56.39	20230823	2.21	N	194480	500	60 억		657618	N	N	1416	N	00	N
104	20240715	100924	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51100	200	2	0.39	2613461000	50384	43.83	52700	52900	50900	66100	35700	50900	51872.47	5.47	0	-4393	53366	52132	51366	50132	49366	51750	49750	60	15200	500	36640	100	1	12013380	6139	-12.28	3.57	12	0.42	-4162.00	14319.00	76300	20240626	-33.03	33250	20230823	53.68	76300	-33.03	20240626	34100	49.85	20240118	76300	-33.03	20240626	33250	53.68	20230823	2.21	N	194480	500	60 억		657618	N	N	1416	N	00	N
105	20240715	090926	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52000	1100	2	2.16	1049556200	20008	17.41	52700	52900	51800	66100	35700	50900	52463.39	5.47	0	2236	53366	52132	51366	50132	49366	51750	49750	60	15200	500	36640	100	1	12013380	6247	-12.49	3.63	12	0.17	-4162.00	14319.00	76300	20240626	-31.85	33250	20230823	56.39	76300	-31.85	20240626	34100	52.49	20240118	76300	-31.85	20240626	33250	56.39	20230823	2.21	N	194480	500	60 억		657618	N	N	1416	N	00	N
106	20240712	160917	57	100.00	KSQ150		출판.매체	N	N	N	N		N	50900	-1000	5	-1.93	5787703800	112654	97.55	51700	52600	50600	67400	36400	51900	51378.53	5.60	0	-20823	54766	53332	52166	50732	49566	52750	50150	60	15500	500	37360	100	1	12013380	6115	-12.23	3.55	12	0.94	-4162.00	14319.00	76300	20240626	-33.29	33250	20230823	53.08	76300	-33.29	20240626	34100	49.27	20240118	76300	-33.29	20240626	33250	53.08	20230823	2.29	N	194480	500	60 억		673095	N	N	1416	N	00	N
107	20240712	150923	57	100.00	KSQ150		출판.매체	N	N	N	N		N	50800	-1100	5	-2.12	5279985700	102655	88.89	51700	52600	50700	67400	36400	51900	51434.28	5.60	0	-18485	54766	53332	52166	50732	49566	52750	50150	60	15500	500	37360	100	1	12013380	6103	-12.21	3.55	12	0.85	-4162.00	14319.00	76300	20240626	-33.42	33250	20230823	52.78	76300	-33.42	20240626	34100	48.97	20240118	76300	-33.42	20240626	33250	52.78	20230823	2.29	N	194480	500	60 억		673095	N	N	585	N	00	N
108	20240712	140926	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51200	-700	5	-1.35	4440408500	86164	74.61	51700	52600	50700	67400	36400	51900	51534.38	5.60	0	-17336	54766	53332	52166	50732	49566	52750	50150	60	15500	500	37360	100	1	12013380	6151	-12.30	3.58	12	0.72	-4162.00	14319.00	76300	20240626	-32.90	33250	20230823	53.98	76300	-32.90	20240626	34100	50.15	20240118	76300	-32.90	20240626	33250	53.98	20230823	2.29	N	194480	500	60 억		673095	N	N	585	N	00	N
109	20240712	130920	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51400	-500	5	-0.96	3762322800	72893	63.12	51700	52600	50700	67400	36400	51900	51614.32	5.60	0	-17328	54766	53332	52166	50732	49566	52750	50150	60	15500	500	37360	100	1	12013380	6175	-12.35	3.59	12	0.61	-4162.00	14319.00	76300	20240626	-32.63	33250	20230823	54.59	76300	-32.63	20240626	34100	50.73	20240118	76300	-32.63	20240626	33250	54.59	20230823	2.29	N	194480	500	60 억		673095	N	N	585	N	00	N
110	20240712	120922	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51100	-800	5	-1.54	3395660600	65765	56.95	51700	52600	50700	67400	36400	51900	51633.25	5.60	0	-15107	54766	53332	52166	50732	49566	52750	50150	60	15500	500	37360	100	1	12013380	6139	-12.28	3.57	12	0.55	-4162.00	14319.00	76300	20240626	-33.03	33250	20230823	53.68	76300	-33.03	20240626	34100	49.85	20240118	76300	-33.03	20240626	33250	53.68	20230823	2.29	N	194480	500	60 억		673095	N	N	585	N	00	N
111	20240712	110919	57	100.00	KSQ150		출판.매체	N	N	N	N		N	50800	-1100	5	-2.12	3018265900	58365	50.54	51700	52600	50800	67400	36400	51900	51713.63	5.60	0	-14695	54766	53332	52166	50732	49566	52750	50150	60	15500	500	37360	100	1	12013380	6103	-12.21	3.55	12	0.49	-4162.00	14319.00	76300	20240626	-33.42	33250	20230823	52.78	76300	-33.42	20240626	34100	48.97	20240118	76300	-33.42	20240626	33250	52.78	20230823	2.29	N	194480	500	60 억		673095	N	N	585	N	00	N
112	20240712	100920	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51200	-700	5	-1.35	2191208100	42151	36.50	51700	52600	50800	67400	36400	51900	51984.72	5.60	0	-13912	54766	53332	52166	50732	49566	52750	50150	60	15500	500	37360	100	1	12013380	6151	-12.30	3.58	12	0.35	-4162.00	14319.00	76300	20240626	-32.90	33250	20230823	53.98	76300	-32.90	20240626	34100	50.15	20240118	76300	-32.90	20240626	33250	53.98	20230823	2.29	N	194480	500	60 억		673095	N	N	585	N	00	N
113	20240712	090918	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52200	300	2	0.58	391697000	7623	6.60	51700	52200	50800	67400	36400	51900	51383.58	5.60	0	892	54766	53332	52166	50732	49566	52750	50150	60	15500	500	37360	100	1	12013380	6271	-12.54	3.65	12	0.06	-4162.00	14319.00	76300	20240626	-31.59	33250	20230823	56.99	76300	-31.59	20240626	34100	53.08	20240118	76300	-31.59	20240626	33250	56.99	20230823	2.29	N	194480	500	60 억		673095	N	N	585	N	00	N
114	20240711	160913	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51900	-1300	5	-2.44	5990863500	114410	50.48	52600	53600	51000	69100	37300	53200	52364.29	5.67	0	-5684	55666	54432	52466	51232	49266	55050	51850	60	15900	500	38300	100	1	12013380	6235	-12.47	3.62	12	0.95	-4162.00	14319.00	76300	20240626	-31.98	33250	20230823	56.09	76300	-31.98	20240626	34100	52.20	20240118	76300	-31.98	20240626	33250	56.09	20230823	2.29	N	194480	500	60 억		680932	N	N	585	N	00	N
115	20240711	150920	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52100	-1100	5	-2.07	5587935400	106657	47.06	52600	53600	51000	69100	37300	53200	52391.64	5.67	0	-4343	55666	54432	52466	51232	49266	55050	51850	60	15900	500	38300	100	1	12013380	6259	-12.52	3.64	12	0.89	-4162.00	14319.00	76300	20240626	-31.72	33250	20230823	56.69	76300	-31.72	20240626	34100	52.79	20240118	76300	-31.72	20240626	33250	56.69	20230823	2.29	N	194480	500	60 억		680932	N	N	658	N	00	N
116	20240711	140920	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52400	-800	5	-1.50	4638549600	88461	39.03	52600	53600	51000	69100	37300	53200	52436.10	5.67	0	-4065	55666	54432	52466	51232	49266	55050	51850	60	15900	500	38300	100	1	12013380	6295	-12.59	3.66	12	0.74	-4162.00	14319.00	76300	20240626	-31.32	33250	20230823	57.59	76300	-31.32	20240626	34100	53.67	20240118	76300	-31.32	20240626	33250	57.59	20230823	2.29	N	194480	500	60 억		680932	N	N	658	N	00	N
117	20240711	130919	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52300	-900	5	-1.69	3771192400	71806	31.68	52600	53600	51000	69100	37300	53200	52519.18	5.67	0	-1397	55666	54432	52466	51232	49266	55050	51850	60	15900	500	38300	100	1	12013380	6283	-12.57	3.65	12	0.60	-4162.00	14319.00	76300	20240626	-31.45	33250	20230823	57.29	76300	-31.45	20240626	34100	53.37	20240118	76300	-31.45	20240626	33250	57.29	20230823	2.29	N	194480	500	60 억		680932	N	N	658	N	00	N
118	20240711	120918	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52900	-300	5	-0.56	3191825700	60793	26.82	52600	53600	51000	69100	37300	53200	52503.18	5.67	0	3416	55666	54432	52466	51232	49266	55050	51850	60	15900	500	38300	100	1	12013380	6355	-12.71	3.69	12	0.51	-4162.00	14319.00	76300	20240626	-30.67	33250	20230823	59.10	76300	-30.67	20240626	34100	55.13	20240118	76300	-30.67	20240626	33250	59.10	20230823	2.29	N	194480	500	60 억		680932	N	N	658	N	00	N
119	20240711	110914	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52500	-700	5	-1.32	2763854900	52669	23.24	52600	53600	51000	69100	37300	53200	52475.93	5.67	0	5109	55666	54432	52466	51232	49266	55050	51850	60	15900	500	38300	100	1	12013380	6307	-12.61	3.67	12	0.44	-4162.00	14319.00	76300	20240626	-31.19	33250	20230823	57.89	76300	-31.19	20240626	34100	53.96	20240118	76300	-31.19	20240626	33250	57.89	20230823	2.29	N	194480	500	60 억		680932	N	N	658	N	00	N
120	20240711	100917	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52200	-1000	5	-1.88	2142067500	40832	18.02	52600	53600	51000	69100	37300	53200	52460.51	5.67	0	6572	55666	54432	52466	51232	49266	55050	51850	60	15900	500	38300	100	1	12013380	6271	-12.54	3.65	12	0.34	-4162.00	14319.00	76300	20240626	-31.59	33250	20230823	56.99	76300	-31.59	20240626	34100	53.08	20240118	76300	-31.59	20240626	33250	56.99	20230823	2.29	N	194480	500	60 억		680932	N	N	658	N	00	N
121	20240711	090914	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53000	-200	5	-0.38	937568000	17959	7.92	52600	53200	51000	69100	37300	53200	52206.02	5.67	0	4864	55666	54432	52466	51232	49266	55050	51850	60	15900	500	38300	100	1	12013380	6367	-12.73	3.70	12	0.15	-4162.00	14319.00	76300	20240626	-30.54	33250	20230823	59.40	76300	-30.54	20240626	34100	55.43	20240118	76300	-30.54	20240626	33250	59.40	20230823	2.29	N	194480	500	60 억		680932	N	N	658	N	00	N
122	20240710	160911	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53200	1600	2	3.10	11906900700	225668	60.46	50700	53700	50500	67000	36200	51600	52761.74	5.45	0	27547	55200	53400	51800	50000	48400	52600	49200	60	15400	500	37150	100	1	12013380	6391	-12.78	3.72	12	1.88	-4162.00	14319.00	76300	20240626	-30.28	33250	20230823	60.00	76300	-30.28	20240626	34100	56.01	20240118	76300	-30.28	20240626	33250	60.00	20230823	2.27	N	194480	500	60 억		654912	N	N	658	N	00	N
123	20240710	150914	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53300	1700	2	3.29	11409207300	216335	57.96	50700	53700	50500	67000	36200	51600	52738.61	5.45	0	29975	55200	53400	51800	50000	48400	52600	49200	60	15400	500	37150	100	1	12013380	6403	-12.81	3.72	12	1.80	-4162.00	14319.00	76300	20240626	-30.14	33250	20230823	60.30	76300	-30.14	20240626	34100	56.30	20240118	76300	-30.14	20240626	33250	60.30	20230823	2.27	N	194480	500	60 억		654912	N	N	1007	N	00	N
124	20240710	140913	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53300	1700	2	3.29	9935045800	188778	50.57	50700	53700	50500	67000	36200	51600	52628.20	5.45	0	34897	55200	53400	51800	50000	48400	52600	49200	60	15400	500	37150	100	1	12013380	6403	-12.81	3.72	12	1.57	-4162.00	14319.00	76300	20240626	-30.14	33250	20230823	60.30	76300	-30.14	20240626	34100	56.30	20240118	76300	-30.14	20240626	33250	60.30	20230823	2.27	N	194480	500	60 억		654912	N	N	1007	N	00	N
125	20240710	130914	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53200	1600	2	3.10	9078587700	172673	46.26	50700	53700	50500	67000	36200	51600	52576.76	5.45	0	36430	55200	53400	51800	50000	48400	52600	49200	60	15400	500	37150	100	1	12013380	6391	-12.78	3.72	12	1.44	-4162.00	14319.00	76300	20240626	-30.28	33250	20230823	60.00	76300	-30.28	20240626	34100	56.01	20240118	76300	-30.28	20240626	33250	60.00	20230823	2.27	N	194480	500	60 억		654912	N	N	1007	N	00	N
126	20240710	120912	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53200	1600	2	3.10	7040346700	134395	36.00	50700	53600	50500	67000	36200	51600	52385.48	5.45	0	19335	55200	53400	51800	50000	48400	52600	49200	60	15400	500	37150	100	1	12013380	6391	-12.78	3.72	12	1.12	-4162.00	14319.00	76300	20240626	-30.28	33250	20230823	60.00	76300	-30.28	20240626	34100	56.01	20240118	76300	-30.28	20240626	33250	60.00	20230823	2.27	N	194480	500	60 억		654912	N	N	1007	N	00	N
127	20240710	110913	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52900	1300	2	2.52	5801784200	111016	29.74	50700	53600	50500	67000	36200	51600	52260.79	5.45	0	15162	55200	53400	51800	50000	48400	52600	49200	60	15400	500	37150	100	1	12013380	6355	-12.71	3.69	12	0.92	-4162.00	14319.00	76300	20240626	-30.67	33250	20230823	59.10	76300	-30.67	20240626	34100	55.13	20240118	76300	-30.67	20240626	33250	59.10	20230823	2.27	N	194480	500	60 억		654912	N	N	1007	N	00	N
128	20240710	100909	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52300	700	2	1.36	2836234800	55073	14.75	50700	52500	50500	67000	36200	51600	51499.55	5.45	0	4374	55200	53400	51800	50000	48400	52600	49200	60	15400	500	37150	100	1	12013380	6283	-12.57	3.65	12	0.46	-4162.00	14319.00	76300	20240626	-31.45	33250	20230823	57.29	76300	-31.45	20240626	34100	53.37	20240118	76300	-31.45	20240626	33250	57.29	20230823	2.27	N	194480	500	60 억		654912	N	N	1007	N	00	N
129	20240710	090914	57	100.00	KSQ150		출판.매체	N	N	N	N		N	50600	-1000	5	-1.94	627761500	12338	3.31	50700	51600	50600	67000	36200	51600	50880.33	5.45	0	2609	55200	53400	51800	50000	48400	52600	49200	60	15400	500	37150	100	1	12013380	6079	-12.16	3.53	12	0.10	-4162.00	14319.00	76300	20240626	-33.68	33250	20230823	52.18	76300	-33.68	20240626	34100	48.39	20240118	76300	-33.68	20240626	33250	52.18	20230823	2.27	N	194480	500	60 억		654912	N	N	1007	N	00	N
130	20240709	160908	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51600	-2400	5	-4.44	18933707600	367454	88.92	53400	53600	50200	70200	37800	54000	51525.73	5.69	0	-25747	59066	56532	53266	50732	47466	57800	52000	60	16200	500	38880	100	1	12013380	6199	-12.40	3.60	12	3.06	-4162.00	14319.00	76300	20240626	-32.37	33250	20230823	55.19	76300	-32.37	20240626	34100	51.32	20240118	76300	-32.37	20240626	33250	55.19	20230823	2.48	N	194480	500	60 억		683190	N	N	1007	N	00	N
131	20240709	150912	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52000	-2000	5	-3.70	18474581300	358575	86.77	53400	53600	50200	70200	37800	54000	51521.36	5.69	0	-25326	59066	56532	53266	50732	47466	57800	52000	60	16200	500	38880	100	1	12013380	6247	-12.49	3.63	12	2.98	-4162.00	14319.00	76300	20240626	-31.85	33250	20230823	56.39	76300	-31.85	20240626	34100	52.49	20240118	76300	-31.85	20240626	33250	56.39	20230823	2.48	N	194480	500	60 억		683190	N	N	157	N	00	N
132	20240709	140913	57	100.00	KSQ150		출판.매체	N	N	N	N		N	50700	-3300	5	-6.11	14808505600	287821	69.65	53400	53600	50200	70200	37800	54000	51449.29	5.69	0	-32434	59066	56532	53266	50732	47466	57800	52000	60	16200	500	38880	100	1	12013380	6091	-12.18	3.54	12	2.40	-4162.00	14319.00	76300	20240626	-33.55	33250	20230823	52.48	76300	-33.55	20240626	34100	48.68	20240118	76300	-33.55	20240626	33250	52.48	20230823	2.48	N	194480	500	60 억		683190	N	N	157	N	00	N
133	20240709	130915	57	100.00	KSQ150		출판.매체	N	N	N	N		N	50500	-3500	5	-6.48	12334073300	239291	57.90	53400	53600	50200	70200	37800	54000	51542.96	5.69	0	-33546	59066	56532	53266	50732	47466	57800	52000	60	16200	500	38880	100	1	12013380	6067	-12.13	3.53	12	1.99	-4162.00	14319.00	76300	20240626	-33.81	33250	20230823	51.88	76300	-33.81	20240626	34100	48.09	20240118	76300	-33.81	20240626	33250	51.88	20230823	2.48	N	194480	500	60 억		683190	N	N	157	N	00	N
134	20240709	120916	57	100.00	KSQ150		출판.매체	N	N	N	N		N	50800	-3200	5	-5.93	9739065100	187917	45.47	53400	53600	50600	70200	37800	54000	51824.97	5.69	0	-25927	59066	56532	53266	50732	47466	57800	52000	60	16200	500	38880	100	1	12013380	6103	-12.21	3.55	12	1.56	-4162.00	14319.00	76300	20240626	-33.42	33250	20230823	52.78	76300	-33.42	20240626	34100	48.97	20240118	76300	-33.42	20240626	33250	52.78	20230823	2.48	N	194480	500	60 억		683190	N	N	157	N	00	N
135	20240709	110917	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51000	-3000	5	-5.56	7588967600	145540	35.22	53400	53600	50900	70200	37800	54000	52141.92	5.69	0	-20328	59066	56532	53266	50732	47466	57800	52000	60	16200	500	38880	100	1	12013380	6127	-12.25	3.56	12	1.21	-4162.00	14319.00	76300	20240626	-33.16	33250	20230823	53.38	76300	-33.16	20240626	34100	49.56	20240118	76300	-33.16	20240626	33250	53.38	20230823	2.48	N	194480	500	60 억		683190	N	N	157	N	00	N
136	20240709	100913	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51800	-2200	5	-4.07	4401940700	83512	20.21	53400	53600	51500	70200	37800	54000	52708.34	5.69	0	-5664	59066	56532	53266	50732	47466	57800	52000	60	16200	500	38880	100	1	12013380	6223	-12.45	3.62	12	0.70	-4162.00	14319.00	76300	20240626	-32.11	33250	20230823	55.79	76300	-32.11	20240626	34100	51.91	20240118	76300	-32.11	20240626	33250	55.79	20230823	2.48	N	194480	500	60 억		683190	N	N	157	N	00	N
137	20240709	090911	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52800	-1200	5	-2.22	1053808000	19856	4.80	53400	53600	52500	70200	37800	54000	53066.65	5.69	0	-1228	59066	56532	53266	50732	47466	57800	52000	60	16200	500	38880	100	1	12013380	6343	-12.69	3.69	12	0.17	-4162.00	14319.00	76300	20240626	-30.80	33250	20230823	58.80	76300	-30.80	20240626	34100	54.84	20240118	76300	-30.80	20240626	33250	58.80	20230823	2.48	N	194480	500	60 억		683190	N	N	157	N	00	N
138	20240708	160905	57	100.00	KSQ150		출판.매체	N	N	N	N		N	54000	2700	2	5.26	22183858500	409304	88.56	51300	55800	50000	66600	36000	51300	54199.48	5.60	0	12828	54633	52966	50833	49166	47033	53800	50000	60	15300	500	36930	100	1	12013380	6487	-12.97	3.77	12	3.41	-4162.00	14319.00	76300	20240626	-29.23	33250	20230823	62.41	76300	-29.23	20240626	34100	58.36	20240118	76300	-29.23	20240626	33250	62.41	20230823	2.37	N	194480	500	60 억		672777	N	N	157	N	00	N
139	20240708	150907	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53900	2600	2	5.07	21551115100	397576	86.02	51300	55800	50000	66600	36000	51300	54206.58	5.60	0	12354	54633	52966	50833	49166	47033	53800	50000	60	15300	500	36930	100	1	12013380	6475	-12.95	3.76	12	3.31	-4162.00	14319.00	76300	20240626	-29.36	33250	20230823	62.11	76300	-29.36	20240626	34100	58.06	20240118	76300	-29.36	20240626	33250	62.11	20230823	2.37	N	194480	500	60 억		672777	N	N	45	N	00	N
140	20240708	140909	57	100.00	KSQ150		출판.매체	N	N	N	N		N	53800	2500	2	4.87	20085112700	370497	80.17	51300	55800	50000	66600	36000	51300	54211.60	5.60	0	14907	54633	52966	50833	49166	47033	53800	50000	60	15300	500	36930	100	1	12013380	6463	-12.93	3.76	12	3.08	-4162.00	14319.00	76300	20240626	-29.49	33250	20230823	61.80	76300	-29.49	20240626	34100	57.77	20240118	76300	-29.49	20240626	33250	61.80	20230823	2.37	N	194480	500	60 억		672777	N	N	45	N	00	N
141	20240708	130905	57	100.00	KSQ150		출판.매체	N	N	N	N		N	55000	3700	2	7.21	18508216600	341620	73.92	51300	55800	50000	66600	36000	51300	54178.14	5.60	0	17313	54633	52966	50833	49166	47033	53800	50000	60	15300	500	36930	100	1	12013380	6607	-13.21	3.84	12	2.84	-4162.00	14319.00	76300	20240626	-27.92	33250	20230823	65.41	76300	-27.92	20240626	34100	61.29	20240118	76300	-27.92	20240626	33250	65.41	20230823	2.37	N	194480	500	60 억		672777	N	N	45	N	00	N
142	20240708	120907	57	100.00	KSQ150		출판.매체	N	N	N	N		N	55200	3900	2	7.60	16966109700	313491	67.83	51300	55800	50000	66600	36000	51300	54120.30	5.60	0	18823	54633	52966	50833	49166	47033	53800	50000	60	15300	500	36930	100	1	12013380	6631	-13.26	3.86	12	2.61	-4162.00	14319.00	76300	20240626	-27.65	33250	20230823	66.02	76300	-27.65	20240626	34100	61.88	20240118	76300	-27.65	20240626	33250	66.02	20230823	2.37	N	194480	500	60 억		672777	N	N	45	N	00	N
143	20240708	110904	57	100.00	KSQ150		출판.매체	N	N	N	N		N	55400	4100	2	7.99	14501472100	269013	58.21	51300	55500	50000	66600	36000	51300	53906.62	5.60	0	19088	54633	52966	50833	49166	47033	53800	50000	60	15300	500	36930	100	1	12013380	6655	-13.31	3.87	12	2.24	-4162.00	14319.00	76300	20240626	-27.39	33250	20230823	66.62	76300	-27.39	20240626	34100	62.46	20240118	76300	-27.39	20240626	33250	66.62	20230823	2.37	N	194480	500	60 억		672777	N	N	45	N	00	N
144	20240708	100905	57	100.00	KSQ150		출판.매체	N	N	N	N		N	55100	3800	2	7.41	9499030200	178199	38.56	51300	55100	50000	66600	36000	51300	53306.22	5.60	0	11648	54633	52966	50833	49166	47033	53800	50000	60	15300	500	36930	100	1	12013380	6619	-13.24	3.85	12	1.48	-4162.00	14319.00	76300	20240626	-27.79	33250	20230823	65.71	76300	-27.79	20240626	34100	61.58	20240118	76300	-27.79	20240626	33250	65.71	20230823	2.37	N	194480	500	60 억		672777	N	N	45	N	00	N
145	20240708	090904	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51000	-300	5	-0.58	1169970100	22929	4.96	51300	51900	50000	66600	36000	51300	51025.28	5.60	0	105	54633	52966	50833	49166	47033	53800	50000	60	15300	500	36930	100	1	12013380	6127	-12.25	3.56	12	0.19	-4162.00	14319.00	76300	20240626	-33.16	33250	20230823	53.38	76300	-33.16	20240626	34100	49.56	20240118	76300	-33.16	20240626	33250	53.38	20230823	2.37	N	194480	500	60 억		672777	N	N	45	N	00	N
146	20240705	160900	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51300	2600	2	5.34	23507280700	459245	99.85	49050	52500	48700	63300	34100	48700	51187.58	5.36	0	27486	52600	50650	49650	47700	46700	50150	47200	60	14600	500	35060	100	1	12013380	6163	-12.33	3.58	12	3.82	-4162.00	14319.00	76300	20240626	-32.77	33250	20230823	54.29	76300	-32.77	20240626	34100	50.44	20240118	76300	-32.77	20240626	33250	54.29	20230823	2.32	N	194480	500	60 억		644377	N	N	45	N	00	N
147	20240705	150904	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51600	2900	2	5.95	23003583400	449420	97.71	49050	52500	48700	63300	34100	48700	51185.94	5.36	0	28939	52600	50650	49650	47700	46700	50150	47200	60	14600	500	35060	100	1	12013380	6199	-12.40	3.60	12	3.74	-4162.00	14319.00	76300	20240626	-32.37	33250	20230823	55.19	76300	-32.37	20240626	34100	51.32	20240118	76300	-32.37	20240626	33250	55.19	20230823	2.32	N	194480	500	60 억		644377	N	N	59	N	00	N
148	20240705	140905	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51500	2800	2	5.75	21665898400	423320	92.04	49050	52500	48700	63300	34100	48700	51181.85	5.36	0	25183	52600	50650	49650	47700	46700	50150	47200	60	14600	500	35060	100	1	12013380	6187	-12.37	3.60	12	3.52	-4162.00	14319.00	76300	20240626	-32.50	33250	20230823	54.89	76300	-32.50	20240626	34100	51.03	20240118	76300	-32.50	20240626	33250	54.89	20230823	2.32	N	194480	500	60 억		644377	N	N	59	N	00	N
149	20240705	130903	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51200	2500	2	5.13	18546594900	363095	78.94	49050	52500	48700	63300	34100	48700	51080.24	5.36	0	26955	52600	50650	49650	47700	46700	50150	47200	60	14600	500	35060	100	1	12013380	6151	-12.30	3.58	12	3.02	-4162.00	14319.00	76300	20240626	-32.90	33250	20230823	53.98	76300	-32.90	20240626	34100	50.15	20240118	76300	-32.90	20240626	33250	53.98	20230823	2.32	N	194480	500	60 억		644377	N	N	59	N	00	N
150	20240705	120903	57	100.00	KSQ150		출판.매체	N	N	N	N		N	50700	2000	2	4.11	17411937900	340729	74.08	49050	52500	48700	63300	34100	48700	51103.16	5.36	0	31113	52600	50650	49650	47700	46700	50150	47200	60	14600	500	35060	100	1	12013380	6091	-12.18	3.54	12	2.84	-4162.00	14319.00	76300	20240626	-33.55	33250	20230823	52.48	76300	-33.55	20240626	34100	48.68	20240118	76300	-33.55	20240626	33250	52.48	20230823	2.32	N	194480	500	60 억		644377	N	N	59	N	00	N
151	20240705	110900	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51200	2500	2	5.13	15740343000	307963	66.96	49050	52500	48700	63300	34100	48700	51112.42	5.36	0	38682	52600	50650	49650	47700	46700	50150	47200	60	14600	500	35060	100	1	12013380	6151	-12.30	3.58	12	2.56	-4162.00	14319.00	76300	20240626	-32.90	33250	20230823	53.98	76300	-32.90	20240626	34100	50.15	20240118	76300	-32.90	20240626	33250	53.98	20230823	2.32	N	194480	500	60 억		644377	N	N	59	N	00	N
152	20240705	100901	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52200	3500	2	7.19	12299300800	241124	52.42	49050	52500	48700	63300	34100	48700	51009.75	5.36	0	31608	52600	50650	49650	47700	46700	50150	47200	60	14600	500	35060	100	1	12013380	6271	-12.54	3.65	12	2.01	-4162.00	14319.00	76300	20240626	-31.59	33250	20230823	56.99	76300	-31.59	20240626	34100	53.08	20240118	76300	-31.59	20240626	33250	56.99	20230823	2.32	N	194480	500	60 억		644377	N	N	59	N	00	N
153	20240705	090902	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51000	2300	2	4.72	4221328400	83970	18.26	49050	51200	48700	63300	34100	48700	50274.90	5.36	0	13736	52600	50650	49650	47700	46700	50150	47200	60	14600	500	35060	100	1	12013380	6127	-12.25	3.56	12	0.70	-4162.00	14319.00	76300	20240626	-33.16	33250	20230823	53.38	76300	-33.16	20240626	34100	49.56	20240118	76300	-33.16	20240626	33250	53.38	20230823	2.32	N	194480	500	60 억		644377	N	N	59	N	00	N
154	20240704	160857	57	100.00	KSQ150		출판.매체	N	N	N	N		N	48700	-3400	5	-6.53	22246358800	446797	84.09	50500	51600	48650	67700	36500	52100	49791.52	5.48	0	-3758	58033	55066	52733	49766	47433	53900	48600	60	15600	500	37510	50	1	12013380	5851	-11.70	3.40	12	3.72	-4162.00	14319.00	76300	20240626	-36.17	33250	20230823	46.47	76300	-36.17	20240626	34100	42.82	20240118	76300	-36.17	20240626	33250	46.47	20230823	2.28	N	194480	500	60 억		658698	N	N	59	N	00	N
155	20240704	150901	57	100.00	KSQ150		출판.매체	N	N	N	N		N	48950	-3150	5	-6.05	20883715350	418867	78.83	50500	51600	48650	67700	36500	52100	49856.07	5.48	0	-8700	58033	55066	52733	49766	47433	53900	48600	60	15600	500	37510	50	1	12013380	5881	-11.76	3.42	12	3.49	-4162.00	14319.00	76300	20240626	-35.85	33250	20230823	47.22	76300	-35.85	20240626	34100	43.55	20240118	76300	-35.85	20240626	33250	47.22	20230823	2.28	N	194480	500	60 억		658698	N	N	194	N	00	N
156	20240704	140900	57	100.00	KSQ150		출판.매체	N	N	N	N		N	49400	-2700	5	-5.18	17159689900	342769	64.51	50500	51600	49200	67700	36500	52100	50060.23	5.48	0	-14007	58033	55066	52733	49766	47433	53900	48600	60	15600	500	37510	50	1	12013380	5935	-11.87	3.45	12	2.85	-4162.00	14319.00	76300	20240626	-35.26	33250	20230823	48.57	76300	-35.26	20240626	34100	44.87	20240118	76300	-35.26	20240626	33250	48.57	20230823	2.28	N	194480	500	60 억		658698	N	N	194	N	00	N
157	20240704	130900	57	100.00	KSQ150		출판.매체	N	N	N	N		N	49800	-2300	5	-4.41	15118839650	301519	56.75	50500	51600	49200	67700	36500	52100	50140.35	5.48	0	-9159	58033	55066	52733	49766	47433	53900	48600	60	15600	500	37510	50	1	12013380	5983	-11.97	3.48	12	2.51	-4162.00	14319.00	76300	20240626	-34.73	33250	20230823	49.77	76300	-34.73	20240626	34100	46.04	20240118	76300	-34.73	20240626	33250	49.77	20230823	2.28	N	194480	500	60 억		658698	N	N	194	N	00	N
158	20240704	120900	57	100.00	KSQ150		출판.매체	N	N	N	N		N	49400	-2700	5	-5.18	12934868400	257320	48.43	50500	51600	49350	67700	36500	52100	50265.56	5.48	0	-15061	58033	55066	52733	49766	47433	53900	48600	60	15600	500	37510	50	1	12013380	5935	-11.87	3.45	12	2.14	-4162.00	14319.00	76300	20240626	-35.26	33250	20230823	48.57	76300	-35.26	20240626	34100	44.87	20240118	76300	-35.26	20240626	33250	48.57	20230823	2.28	N	194480	500	60 억		658698	N	N	194	N	00	N
159	20240704	110858	57	100.00	KSQ150		출판.매체	N	N	N	N		N	50500	-1600	5	-3.07	9205991950	182530	34.35	50500	51600	49900	67700	36500	52100	50432.84	5.48	0	1139	58033	55066	52733	49766	47433	53900	48600	60	15600	500	37510	100	1	12013380	6067	-12.13	3.53	12	1.52	-4162.00	14319.00	76300	20240626	-33.81	33250	20230823	51.88	76300	-33.81	20240626	34100	48.09	20240118	76300	-33.81	20240626	33250	51.88	20230823	2.28	N	194480	500	60 억		658698	N	N	194	N	00	N
160	20240704	100859	57	100.00	KSQ150		출판.매체	N	N	N	N		N	50500	-1600	5	-3.07	7929245350	157227	29.59	50500	51600	49900	67700	36500	52100	50428.74	5.48	0	8318	58033	55066	52733	49766	47433	53900	48600	60	15600	500	37510	100	1	12013380	6067	-12.13	3.53	12	1.31	-4162.00	14319.00	76300	20240626	-33.81	33250	20230823	51.88	76300	-33.81	20240626	34100	48.09	20240118	76300	-33.81	20240626	33250	51.88	20230823	2.28	N	194480	500	60 억		658698	N	N	194	N	00	N
161	20240704	090900	57	100.00	KSQ150		출판.매체	N	N	N	N		N	50800	-1300	5	-2.50	2560198700	50516	9.51	50500	51600	50300	67700	36500	52100	50672.72	5.48	0	11572	58033	55066	52733	49766	47433	53900	48600	60	15600	500	37510	100	1	12013380	6103	-12.21	3.55	12	0.42	-4162.00	14319.00	76300	20240626	-33.42	33250	20230823	52.78	76300	-33.42	20240626	34100	48.97	20240118	76300	-33.42	20240626	33250	52.78	20230823	2.28	N	194480	500	60 억		658698	N	N	194	N	00	N
162	20240703	160855	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52100	-2000	5	-3.70	27287202600	524327	62.46	55400	55700	50400	70300	37900	54100	52042.29	5.27	0	17972	64633	59366	56733	51466	48833	58050	50150	60	16200	500	38950	100	1	12013380	6259	-12.52	3.64	12	4.36	-4162.00	14319.00	76300	20240626	-31.72	33250	20230823	56.69	76300	-31.72	20240626	34100	52.79	20240118	76300	-31.72	20240626	33250	56.69	20230823	1.96	N	194480	500	60 억		633314	N	N	194	N	00	N
163	20240703	150858	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52600	-1500	5	-2.77	26355902100	506532	60.34	55400	55700	50400	70300	37900	54100	52032.06	5.27	0	11946	64633	59366	56733	51466	48833	58050	50150	60	16200	500	38950	100	1	12013380	6319	-12.64	3.67	12	4.22	-4162.00	14319.00	76300	20240626	-31.06	33250	20230823	58.20	76300	-31.06	20240626	34100	54.25	20240118	76300	-31.06	20240626	33250	58.20	20230823	1.96	N	194480	500	60 억		633314	N	N	42	N	00	N
164	20240703	140858	57	100.00	KSQ150		출판.매체	N	N	N	N		N	52200	-1900	5	-3.51	24591637600	472843	56.33	55400	55700	50400	70300	37900	54100	52008.04	5.27	0	6522	64633	59366	56733	51466	48833	58050	50150	60	16200	500	38950	100	1	12013380	6271	-12.54	3.65	12	3.94	-4162.00	14319.00	76300	20240626	-31.59	33250	20230823	56.99	76300	-31.59	20240626	34100	53.08	20240118	76300	-31.59	20240626	33250	56.99	20230823	1.96	N	194480	500	60 억		633314	N	N	42	N	00	N
165	20240703	130857	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51400	-2700	5	-4.99	22770791500	437768	52.15	55400	55700	50400	70300	37900	54100	52015.66	5.27	0	3295	64633	59366	56733	51466	48833	58050	50150	60	16200	500	38950	100	1	12013380	6175	-12.35	3.59	12	3.64	-4162.00	14319.00	76300	20240626	-32.63	33250	20230823	54.59	76300	-32.63	20240626	34100	50.73	20240118	76300	-32.63	20240626	33250	54.59	20230823	1.96	N	194480	500	60 억		633314	N	N	42	N	00	N
166	20240703	120856	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51700	-2400	5	-4.44	21262743900	408504	48.67	55400	55700	50400	70300	37900	54100	52050.27	5.27	0	2545	64633	59366	56733	51466	48833	58050	50150	60	16200	500	38950	100	1	12013380	6211	-12.42	3.61	12	3.40	-4162.00	14319.00	76300	20240626	-32.24	33250	20230823	55.49	76300	-32.24	20240626	34100	51.61	20240118	76300	-32.24	20240626	33250	55.49	20230823	1.96	N	194480	500	60 억		633314	N	N	42	N	00	N
167	20240703	110859	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51600	-2500	5	-4.62	19250625200	369371	44.00	55400	55700	50400	70300	37900	54100	52117.32	5.27	0	327	64633	59366	56733	51466	48833	58050	50150	60	16200	500	38950	100	1	12013380	6199	-12.40	3.60	12	3.07	-4162.00	14319.00	76300	20240626	-32.37	33250	20230823	55.19	76300	-32.37	20240626	34100	51.32	20240118	76300	-32.37	20240626	33250	55.19	20230823	1.96	N	194480	500	60 억		633314	N	N	42	N	00	N
168	20240703	100900	57	100.00	KSQ150		출판.매체	N	N	N	N		N	51600	-2500	5	-4.62	14502618900	277047	33.01	55400	55700	50400	70300	37900	54100	52347.14	5.27	0	11309	64633	59366	56733	51466	48833	58050	50150	60	16200	500	38950	100	1	12013380	6199	-12.40	3.60	12	2.31	-4162.00	14319.00	76300	20240626	-32.37	33250	20230823	55.19	76300	-32.37	20240626	34100	51.32	20240118	76300	-32.37	20240626	33250	55.19	20230823	1.96	N	194480	500	60 억		633314	N	N	42	N	00	N
169	20240703	090856	57	100.00	KSQ150		출판.매체	N	N	N	N		N	54000	-100	5	-0.18	2351565600	43072	5.13	55400	55700	53400	70300	37900	54100	54596.16	5.27	0	-5575	64633	59366	56733	51466	48833	58050	50150	60	16200	500	38950	100	1	12013380	6487	-12.97	3.77	12	0.36	-4162.00	14319.00	76300	20240626	-29.23	33250	20230823	62.41	76300	-29.23	20240626	34100	58.36	20240118	76300	-29.23	20240626	33250	62.41	20230823	1.96	N	194480	500	60 억		633314	N	N	42	N	00	N
170	20240702	160854	57	100.00	KSQ150		출판.매체	N	N	N	N		N	54100	-7900	5	-12.74	46923414200	826871	50.83	62000	62000	54100	80600	43400	62000	56753.06	6.21	0	-123047	69000	65500	62500	59000	56000	67250	60750	60	18600	500	44640	100	1	12013380	6499	-13.00	3.78	12	6.88	-4162.00	14319.00	76300	20240626	-29.10	33250	20230823	62.71	76300	-29.10	20240626	34100	58.65	20240118	76300	-29.10	20240626	33250	62.71	20230823	2.20	N	194480	500	60 억		746323	N	N	42	N	00	N
171	20240702	150855	57	100.00	KSQ150		출판.매체	N	N	N	N		N	54700	-7300	5	-11.77	44915899500	789939	48.56	62000	62000	54100	80600	43400	62000	56859.91	6.21	0	-121584	69000	65500	62500	59000	56000	67250	60750	60	18600	500	44640	100	1	12013380	6571	-13.14	3.82	12	6.58	-4162.00	14319.00	76300	20240626	-28.31	33250	20230823	64.51	76300	-28.31	20240626	34100	60.41	20240118	76300	-28.31	20240626	33250	64.51	20230823	2.20	N	194480	500	60 억		746323	N	N	184	N	00	N
172	20240702	140856	57	100.00	KSQ150		출판.매체	N	N	N	N		N	54900	-7100	5	-11.45	40943489600	717572	44.11	62000	62000	54100	80600	43400	62000	57058.32	6.21	0	-118406	69000	65500	62500	59000	56000	67250	60750	60	18600	500	44640	100	1	12013380	6595	-13.19	3.83	12	5.97	-4162.00	14319.00	76300	20240626	-28.05	33250	20230823	65.11	76300	-28.05	20240626	34100	61.00	20240118	76300	-28.05	20240626	33250	65.11	20230823	2.20	N	194480	500	60 억		746323	N	N	184	N	00	N
173	20240702	130855	57	100.00	KSQ150		출판.매체	N	N	N	N		N	55600	-6400	5	-10.32	35000420800	609496	37.47	62000	62000	55500	80600	43400	62000	57425.13	6.21	0	-122994	69000	65500	62500	59000	56000	67250	60750	60	18600	500	44640	100	1	12013380	6679	-13.36	3.88	12	5.07	-4162.00	14319.00	76300	20240626	-27.13	33250	20230823	67.22	76300	-27.13	20240626	34100	63.05	20240118	76300	-27.13	20240626	33250	67.22	20230823	2.20	N	194480	500	60 억		746323	N	N	184	N	00	N
174	20240702	120856	57	100.00	KSQ150		출판.매체	N	N	N	N		N	55800	-6200	5	-10.00	32386758400	562617	34.59	62000	62000	55500	80600	43400	62000	57564.42	6.21	0	-116713	69000	65500	62500	59000	56000	67250	60750	60	18600	500	44640	100	1	12013380	6703	-13.41	3.90	12	4.68	-4162.00	14319.00	76300	20240626	-26.87	33250	20230823	67.82	76300	-26.87	20240626	34100	63.64	20240118	76300	-26.87	20240626	33250	67.82	20230823	2.20	N	194480	500	60 억		746323	N	N	184	N	00	N
175	20240702	110855	57	100.00	KSQ150		출판.매체	N	N	N	N		N	56000	-6000	5	-9.68	27909591500	482615	29.67	62000	62000	55900	80600	43400	62000	57829.86	6.21	0	-105177	69000	65500	62500	59000	56000	67250	60750	60	18600	500	44640	100	1	12013380	6727	-13.46	3.91	12	4.02	-4162.00	14319.00	76300	20240626	-26.61	33250	20230823	68.42	76300	-26.61	20240626	34100	64.22	20240118	76300	-26.61	20240626	33250	68.42	20230823	2.20	N	194480	500	60 억		746323	N	N	184	N	00	N
176	20240702	100855	57	100.00	KSQ150		출판.매체	N	N	N	N		N	56000	-6000	5	-9.68	22351258500	384345	23.63	62000	62000	55900	80600	43400	62000	58154.07	6.21	0	-87790	69000	65500	62500	59000	56000	67250	60750	60	18600	500	44640	100	1	12013380	6727	-13.46	3.91	12	3.20	-4162.00	14319.00	76300	20240626	-26.61	33250	20230823	68.42	76300	-26.61	20240626	34100	64.22	20240118	76300	-26.61	20240626	33250	68.42	20230823	2.20	N	194480	500	60 억		746323	N	N	184	N	00	N
177	20240702	090856	57	100.00	KSQ150		출판.매체	N	N	N	N		N	59000	-3000	5	-4.84	6779898700	113232	6.96	62000	62000	58000	80600	43400	62000	59876.02	6.21	0	-47428	69000	65500	62500	59000	56000	67250	60750	60	18600	500	44640	100	1	12013380	7088	-14.18	4.12	12	0.94	-4162.00	14319.00	76300	20240626	-22.67	33250	20230823	77.44	76300	-22.67	20240626	34100	73.02	20240118	76300	-22.67	20240626	33250	77.44	20230823	2.20	N	194480	500	60 억		746323	N	N	184	N	00	N
178	20240701	160852	57	100.00	KSQ150		출판.매체	N	N	N	N		N	62000	3300	2	5.62	101117915000	1616741	90.57	60900	66000	59500	76300	41100	58700	62552.50	5.14	0	76430	68100	63400	59300	54600	50500	65750	56950	60	17600	500	42260	100	1	12013380	7448	-14.90	4.33	12	13.46	-4162.00	14319.00	76300	20240626	-18.74	33250	20230823	86.47	76300	-18.74	20240626	34100	81.82	20240118	76300	-18.74	20240626	33250	86.47	20230823	1.72	N	194480	500	60 억		617469	N	N	34	N	00	N
179	20240701	150854	57	100.00	KSQ150		출판.매체	N	N	N	N		N	61400	2700	2	4.60	97845319800	1563337	87.57	60900	66000	59500	76300	41100	58700	62594.64	5.14	0	68711	68100	63400	59300	54600	50500	65750	56950	60	17600	500	42260	100	1	12013380	7376	-14.75	4.29	12	13.01	-4162.00	14319.00	76300	20240626	-19.53	33250	20230823	84.66	76300	-19.53	20240626	34100	80.06	20240118	76300	-19.53	20240626	33250	84.66	20230823	1.72	N	194480	500	60 억		617469	N	N	135	N	00	N
180	20240701	140853	57	100.00	KSQ150		출판.매체	N	N	N	N		N	62600	3900	2	6.64	90406457300	1442014	80.78	60900	66000	59500	76300	41100	58700	62702.55	5.14	0	54123	68100	63400	59300	54600	50500	65750	56950	60	17600	500	42260	100	1	12013380	7520	-15.04	4.37	12	12.00	-4162.00	14319.00	76300	20240626	-17.96	33250	20230823	88.27	76300	-17.96	20240626	34100	83.58	20240118	76300	-17.96	20240626	33250	88.27	20230823	1.72	N	194480	500	60 억		617469	N	N	135	N	00	N
181	20240701	130853	57	100.00	KSQ150		출판.매체	N	N	N	N		N	61900	3200	2	5.45	82074058900	1308186	73.28	60900	66000	59500	76300	41100	58700	62747.72	5.14	0	24035	68100	63400	59300	54600	50500	65750	56950	60	17600	500	42260	100	1	12013380	7436	-14.87	4.32	12	10.89	-4162.00	14319.00	76300	20240626	-18.87	33250	20230823	86.17	76300	-18.87	20240626	34100	81.52	20240118	76300	-18.87	20240626	33250	86.17	20230823	1.72	N	194480	500	60 억		617469	N	N	135	N	00	N
182	20240701	120853	57	100.00	KSQ150		출판.매체	N	N	N	N		N	61200	2500	2	4.26	72274715400	1146684	64.23	60900	66000	59500	76300	41100	58700	63040.20	5.14	0	12717	68100	63400	59300	54600	50500	65750	56950	60	17600	500	42260	100	1	12013380	7352	-14.70	4.27	12	9.55	-4162.00	14319.00	76300	20240626	-19.79	33250	20230823	84.06	76300	-19.79	20240626	34100	79.47	20240118	76300	-19.79	20240626	33250	84.06	20230823	1.72	N	194480	500	60 억		617469	N	N	135	N	00	N
183	20240701	110851	57	100.00	KSQ150		출판.매체	N	N	N	N		N	63500	4800	2	8.18	63498716400	1006137	56.36	60900	66000	59500	76300	41100	58700	63124.03	5.14	0	14341	68100	63400	59300	54600	50500	65750	56950	60	17600	500	42260	100	1	12013380	7628	-15.26	4.43	12	8.38	-4162.00	14319.00	76300	20240626	-16.78	33250	20230823	90.98	76300	-16.78	20240626	34100	86.22	20240118	76300	-16.78	20240626	33250	90.98	20230823	1.72	N	194480	500	60 억		617469	N	N	135	N	00	N
184	20240701	100850	57	100.00	KSQ150		출판.매체	N	N	N	N		N	64600	5900	2	10.05	42837049300	685946	38.43	60900	65000	59500	76300	41100	58700	62465.36	5.14	0	12386	68100	63400	59300	54600	50500	65750	56950	60	17600	500	42260	100	1	12013380	7761	-15.52	4.51	12	5.71	-4162.00	14319.00	76300	20240626	-15.33	33250	20230823	94.29	76300	-15.33	20240626	34100	89.44	20240118	76300	-15.33	20240626	33250	94.29	20230823	1.72	N	194480	500	60 억		617469	N	N	135	N	00	N
185	20240701	090848	57	100.00	KSQ150		출판.매체	N	N	N	N		N	60100	1400	2	2.39	11681359600	191705	10.74	60900	62100	59500	76300	41100	58700	60968.03	5.14	0	-14894	68100	63400	59300	54600	50500	65750	56950	60	17600	500	42260	100	1	12013380	7220	-14.44	4.20	12	1.60	-4162.00	14319.00	76300	20240626	-21.23	33250	20230823	80.75	76300	-21.23	20240626	34100	76.25	20240118	76300	-21.23	20240626	33250	80.75	20230823	1.72	N	194480	500	60 억		617469	N	N	135	N	00	N