KissMeData/328130/price/prices-20240901.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	20240930	161159	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43000	750	2	1.78	13959646750	323143	95.66	42350	44000	41800	54900	29600	42250	43199.90	12.00	0	35442	45850	44050	43150	41350	40450	43600	40900	144	12650	500	29570	50	1	28873152	12415	-29.45	5.25	12	1.12	-1460.00	8191.00	118286	20230919	-63.65	31000	20240805	38.71	82800	-48.07	20240102	31000	38.71	20240805	188700	-77.21	20231107	31000	38.71	20240805	1.22	N	328130	500	144 억		3465970	N	N	52	N	00	N
3	20240930	151215	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42950	700	2	1.66	13282318050	307375	90.99	42350	44000	41800	54900	29600	42250	43212.22	12.00	0	36417	45850	44050	43150	41350	40450	43600	40900	144	12650	500	29570	50	1	28873152	12401	-29.42	5.24	12	1.06	-1460.00	8191.00	118286	20230919	-63.69	31000	20240805	38.55	82800	-48.13	20240102	31000	38.55	20240805	188700	-77.24	20231107	31000	38.55	20240805	1.22	N	328130	500	144 억		3465970	N	N	55	N	00	N
4	20240930	141216	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43250	1000	2	2.37	12058229450	278940	82.57	42350	44000	41800	54900	29600	42250	43228.90	12.00	0	36721	45850	44050	43150	41350	40450	43600	40900	144	12650	500	29570	50	1	28873152	12488	-29.62	5.28	12	0.97	-1460.00	8191.00	118286	20230919	-63.44	31000	20240805	39.52	82800	-47.77	20240102	31000	39.52	20240805	188700	-77.08	20231107	31000	39.52	20240805	1.22	N	328130	500	144 억		3465970	N	N	55	N	00	N
5	20240930	131209	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43900	1650	2	3.91	10412335000	241044	71.36	42350	44000	41800	54900	29600	42250	43196.98	12.00	0	38197	45850	44050	43150	41350	40450	43600	40900	144	12650	500	29570	50	1	28873152	12675	-30.07	5.36	12	0.83	-1460.00	8191.00	118286	20230919	-62.89	31000	20240805	41.61	82800	-46.98	20240102	31000	41.61	20240805	188700	-76.74	20231107	31000	41.61	20240805	1.22	N	328130	500	144 억		3465970	N	N	55	N	00	N
6	20240930	121206	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43250	1000	2	2.37	7229864200	168190	49.79	42350	43700	41800	54900	29600	42250	42986.47	12.00	0	4741	45850	44050	43150	41350	40450	43600	40900	144	12650	500	29570	50	1	28873152	12488	-29.62	5.28	12	0.58	-1460.00	8191.00	118286	20230919	-63.44	31000	20240805	39.52	82800	-47.77	20240102	31000	39.52	20240805	188700	-77.08	20231107	31000	39.52	20240805	1.22	N	328130	500	144 억		3465970	N	N	55	N	00	N
7	20240930	111203	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42600	350	2	0.83	6458158400	150226	44.47	42350	43700	41800	54900	29600	42250	42989.82	12.00	0	2184	45850	44050	43150	41350	40450	43600	40900	144	12650	500	29570	50	1	28873152	12300	-29.18	5.20	12	0.52	-1460.00	8191.00	118286	20230919	-63.99	31000	20240805	37.42	82800	-48.55	20240102	31000	37.42	20240805	188700	-77.42	20231107	31000	37.42	20240805	1.22	N	328130	500	144 억		3465970	N	N	55	N	00	N
8	20240930	101204	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43200	950	2	2.25	5377100400	124999	37.00	42350	43700	41800	54900	29600	42250	43017.40	12.00	0	1998	45850	44050	43150	41350	40450	43600	40900	144	12650	500	29570	50	1	28873152	12473	-29.59	5.27	12	0.43	-1460.00	8191.00	118286	20230919	-63.48	31000	20240805	39.35	82800	-47.83	20240102	31000	39.35	20240805	188700	-77.11	20231107	31000	39.35	20240805	1.22	N	328130	500	144 억		3465970	N	N	55	N	00	N
9	20240930	091112	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43150	900	2	2.13	1202440850	28345	8.39	42350	43150	41800	54900	29600	42250	42421.87	12.00	0	3951	45850	44050	43150	41350	40450	43600	40900	144	12650	500	29570	50	1	28873152	12459	-29.55	5.27	12	0.10	-1460.00	8191.00	118286	20230919	-63.52	31000	20240805	39.19	82800	-47.89	20240102	31000	39.19	20240805	188700	-77.13	20231107	31000	39.19	20240805	1.22	N	328130	500	144 억		3465970	N	N	55	N	00	N
10	20240927	161210	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42250	-1850	5	-4.20	14325428100	331880	118.31	44700	44950	42250	57300	30900	44100	43167.09	12.20	0	-65347	45200	44650	44100	43550	43000	44375	43275	144	13200	500	30870	50	1	28873152	12199	-28.94	5.16	12	1.15	-1460.00	8191.00	118286	20230919	-64.28	31000	20240805	36.29	82800	-48.97	20240102	31000	36.29	20240805	188700	-77.61	20231107	31000	36.29	20240805	1.20	N	328130	500	144 억		3522791	N	N	55	N	00	N
11	20240927	151213	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42400	-1700	5	-3.85	13572496400	314086	111.96	44700	44950	42300	57300	30900	44100	43212.39	12.20	0	-60462	45200	44650	44100	43550	43000	44375	43275	144	13200	500	30870	50	1	28873152	12242	-29.04	5.18	12	1.09	-1460.00	8191.00	118286	20230919	-64.15	31000	20240805	36.77	82800	-48.79	20240102	31000	36.77	20240805	188700	-77.53	20231107	31000	36.77	20240805	1.20	N	328130	500	144 억		3522791	N	N	93	N	00	N
12	20240927	141223	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42600	-1500	5	-3.40	11664971250	269141	95.94	44700	44950	42550	57300	30900	44100	43341.20	12.20	0	-62049	45200	44650	44100	43550	43000	44375	43275	144	13200	500	30870	50	1	28873152	12300	-29.18	5.20	12	0.93	-1460.00	8191.00	118286	20230919	-63.99	31000	20240805	37.42	82800	-48.55	20240102	31000	37.42	20240805	188700	-77.42	20231107	31000	37.42	20240805	1.20	N	328130	500	144 억		3522791	N	N	93	N	00	N
13	20240927	131207	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42900	-1200	5	-2.72	9605073800	220893	78.74	44700	44950	42800	57300	30900	44100	43482.64	12.20	0	-45123	45200	44650	44100	43550	43000	44375	43275	144	13200	500	30870	50	1	28873152	12387	-29.38	5.24	12	0.77	-1460.00	8191.00	118286	20230919	-63.73	31000	20240805	38.39	82800	-48.19	20240102	31000	38.39	20240805	188700	-77.27	20231107	31000	38.39	20240805	1.20	N	328130	500	144 억		3522791	N	N	93	N	00	N
14	20240927	121206	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42900	-1200	5	-2.72	8722560600	200335	71.41	44700	44950	42900	57300	30900	44100	43539.59	12.20	0	-41398	45200	44650	44100	43550	43000	44375	43275	144	13200	500	30870	50	1	28873152	12387	-29.38	5.24	12	0.69	-1460.00	8191.00	118286	20230919	-63.73	31000	20240805	38.39	82800	-48.19	20240102	31000	38.39	20240805	188700	-77.27	20231107	31000	38.39	20240805	1.20	N	328130	500	144 억		3522791	N	N	93	N	00	N
15	20240927	111210	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43150	-950	5	-2.15	7800413650	178904	63.77	44700	44950	42900	57300	30900	44100	43600.83	12.20	0	-41484	45200	44650	44100	43550	43000	44375	43275	144	13200	500	30870	50	1	28873152	12459	-29.55	5.27	12	0.62	-1460.00	8191.00	118286	20230919	-63.52	31000	20240805	39.19	82800	-47.89	20240102	31000	39.19	20240805	188700	-77.13	20231107	31000	39.19	20240805	1.20	N	328130	500	144 억		3522791	N	N	93	N	00	N
16	20240927	101208	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43150	-950	5	-2.15	6565350850	150236	53.56	44700	44950	42900	57300	30900	44100	43699.98	12.20	0	-35499	45200	44650	44100	43550	43000	44375	43275	144	13200	500	30870	50	1	28873152	12459	-29.55	5.27	12	0.52	-1460.00	8191.00	118286	20230919	-63.52	31000	20240805	39.19	82800	-47.89	20240102	31000	39.19	20240805	188700	-77.13	20231107	31000	39.19	20240805	1.20	N	328130	500	144 억		3522791	N	N	93	N	00	N
17	20240927	091212	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43850	-250	5	-0.57	2039875500	45874	16.35	44700	44950	43800	57300	30900	44100	44467.73	12.20	0	-13620	45200	44650	44100	43550	43000	44375	43275	144	13200	500	30870	50	1	28873152	12661	-30.03	5.35	12	0.16	-1460.00	8191.00	118286	20230919	-62.93	31000	20240805	41.45	82800	-47.04	20240102	31000	41.45	20240805	188700	-76.76	20231107	31000	41.45	20240805	1.20	N	328130	500	144 억		3522791	N	N	93	N	00	N
18	20240926	161150	57	100.00	KSQ150		출판.매체	N	N	N	N		N	44100	300	2	0.68	12295150050	278718	23.04	44650	44650	43550	56900	30700	43800	44113.37	12.22	0	10970	49666	46732	44866	41932	40066	45800	41000	144	13100	500	30660	50	1	28873152	12733	-30.21	5.38	12	0.97	-1460.00	8191.00	118286	20230919	-62.72	31000	20240805	42.26	82800	-46.74	20240102	31000	42.26	20240805	192700	-77.11	20230926	31000	42.26	20240805	1.13	N	328130	500	144 억		3528346	N	N	93	N	00	N
19	20240926	151155	57	100.00	KSQ150		출판.매체	N	N	N	N		N	44000	200	2	0.46	11671526100	264571	21.87	44650	44650	43550	56900	30700	43800	44114.99	12.22	0	7956	49666	46732	44866	41932	40066	45800	41000	144	13100	500	30660	50	1	28873152	12704	-30.14	5.37	12	0.92	-1460.00	8191.00	118286	20230919	-62.80	31000	20240805	41.94	82800	-46.86	20240102	31000	41.94	20240805	192700	-77.17	20230926	31000	41.94	20240805	1.13	N	328130	500	144 억		3528346	N	N	35	N	00	N
20	20240926	141202	57	100.00	KSQ150		출판.매체	N	N	N	N		N	44250	450	2	1.03	9938524300	225360	18.63	44650	44650	43550	56900	30700	43800	44100.74	12.22	0	2974	49666	46732	44866	41932	40066	45800	41000	144	13100	500	30660	50	1	28873152	12776	-30.31	5.40	12	0.78	-1460.00	8191.00	118286	20230919	-62.59	31000	20240805	42.74	82800	-46.56	20240102	31000	42.74	20240805	192700	-77.04	20230926	31000	42.74	20240805	1.13	N	328130	500	144 억		3528346	N	N	35	N	00	N
21	20240926	131153	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43900	100	2	0.23	8245516600	187074	15.46	44650	44650	43550	56900	30700	43800	44076.32	12.22	0	-5694	49666	46732	44866	41932	40066	45800	41000	144	13100	500	30660	50	1	28873152	12675	-30.07	5.36	12	0.65	-1460.00	8191.00	118286	20230919	-62.89	31000	20240805	41.61	82800	-46.98	20240102	31000	41.61	20240805	192700	-77.22	20230926	31000	41.61	20240805	1.13	N	328130	500	144 억		3528346	N	N	35	N	00	N
22	20240926	121202	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43950	150	2	0.34	7321531250	166025	13.72	44650	44650	43550	56900	30700	43800	44099.08	12.22	0	-6713	49666	46732	44866	41932	40066	45800	41000	144	13100	500	30660	50	1	28873152	12690	-30.10	5.37	12	0.58	-1460.00	8191.00	118286	20230919	-62.84	31000	20240805	41.77	82800	-46.92	20240102	31000	41.77	20240805	192700	-77.19	20230926	31000	41.77	20240805	1.13	N	328130	500	144 억		3528346	N	N	35	N	00	N
23	20240926	111201	57	100.00	KSQ150		출판.매체	N	N	N	N		N	44200	400	2	0.91	6334680850	143608	11.87	44650	44650	43550	56900	30700	43800	44111.06	12.22	0	-9460	49666	46732	44866	41932	40066	45800	41000	144	13100	500	30660	50	1	28873152	12762	-30.27	5.40	12	0.50	-1460.00	8191.00	118286	20230919	-62.63	31000	20240805	42.58	82800	-46.62	20240102	31000	42.58	20240805	192700	-77.06	20230926	31000	42.58	20240805	1.13	N	328130	500	144 억		3528346	N	N	35	N	00	N
24	20240926	101204	57	100.00	KSQ150		출판.매체	N	N	N	N		N	44150	350	2	0.80	5058441250	114717	9.48	44650	44650	43550	56900	30700	43800	44095.12	12.22	0	-7575	49666	46732	44866	41932	40066	45800	41000	144	13100	500	30660	50	1	28873152	12747	-30.24	5.39	12	0.40	-1460.00	8191.00	118286	20230919	-62.68	31000	20240805	42.42	82800	-46.68	20240102	31000	42.42	20240805	192700	-77.09	20230926	31000	42.42	20240805	1.13	N	328130	500	144 억		3528346	N	N	35	N	00	N
25	20240926	091200	57	100.00	KSQ150		출판.매체	N	N	N	N		N	44200	400	2	0.91	1847116150	41735	3.45	44650	44650	43750	56900	30700	43800	44258.91	12.22	0	-4714	49666	46732	44866	41932	40066	45800	41000	144	13100	500	30660	50	1	28873152	12762	-30.27	5.40	12	0.14	-1460.00	8191.00	118286	20230919	-62.63	31000	20240805	42.58	82800	-46.62	20240102	31000	42.58	20240805	192700	-77.06	20230926	31000	42.58	20240805	1.13	N	328130	500	144 억		3528346	N	N	35	N	00	N
26	20240925	161145	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43800	-150	5	-0.34	54977148550	1204344	394.66	44200	47800	43000	57100	30800	43950	45649.76	12.28	0	37530	45483	44716	43683	42916	41883	44200	42400	144	13150	500	30760	50	1	28873152	12646	-30.00	5.35	12	4.17	-1460.00	8191.00	118286	20230919	-62.97	31000	20240805	41.29	82800	-47.10	20240102	31000	41.29	20240805	198000	-77.88	20230925	31000	41.29	20240805	1.13	N	328130	500	144 억		3545048	N	N	35	N	00	N
27	20240925	151157	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43650	-300	5	-0.68	54066603600	1183546	387.85	44200	47800	43000	57100	30800	43950	45681.89	12.28	0	39545	45483	44716	43683	42916	41883	44200	42400	144	13150	500	30760	50	1	28873152	12603	-29.90	5.33	12	4.10	-1460.00	8191.00	118286	20230919	-63.10	31000	20240805	40.81	82800	-47.28	20240102	31000	40.81	20240805	198000	-77.95	20230925	31000	40.81	20240805	1.13	N	328130	500	144 억		3545048	N	N	632	N	00	N
28	20240925	141158	57	100.00	KSQ150		출판.매체	N	N	N	N		N	44550	600	2	1.37	47159093750	1026069	336.24	44200	47800	43950	57100	30800	43950	45960.95	12.28	0	66195	45483	44716	43683	42916	41883	44200	42400	144	13150	500	30760	50	1	28873152	12863	-30.51	5.44	12	3.55	-1460.00	8191.00	118286	20230919	-62.34	31000	20240805	43.71	82800	-46.20	20240102	31000	43.71	20240805	198000	-77.50	20230925	31000	43.71	20240805	1.13	N	328130	500	144 억		3545048	N	N	632	N	00	N
29	20240925	131150	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45450	1500	2	3.41	42574405250	924315	302.90	44200	47800	43950	57100	30800	43950	46060.51	12.28	0	62652	45483	44716	43683	42916	41883	44200	42400	144	13150	500	30760	50	1	28873152	13123	-31.13	5.55	12	3.20	-1460.00	8191.00	118286	20230919	-61.58	31000	20240805	46.61	82800	-45.11	20240102	31000	46.61	20240805	198000	-77.05	20230925	31000	46.61	20240805	1.13	N	328130	500	144 억		3545048	N	N	632	N	00	N
30	20240925	121158	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45850	1900	2	4.32	40223989650	872781	286.01	44200	47800	43950	57100	30800	43950	46087.17	12.28	0	71341	45483	44716	43683	42916	41883	44200	42400	144	13150	500	30760	50	1	28873152	13238	-31.40	5.60	12	3.02	-1460.00	8191.00	118286	20230919	-61.24	31000	20240805	47.90	82800	-44.63	20240102	31000	47.90	20240805	198000	-76.84	20230925	31000	47.90	20240805	1.13	N	328130	500	144 억		3545048	N	N	632	N	00	N
31	20240925	111154	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46300	2350	2	5.35	35504768400	770002	252.33	44200	47800	43950	57100	30800	43950	46109.99	12.28	0	65262	45483	44716	43683	42916	41883	44200	42400	144	13150	500	30760	50	1	28873152	13368	-31.71	5.65	12	2.67	-1460.00	8191.00	118286	20230919	-60.86	31000	20240805	49.35	82800	-44.08	20240102	31000	49.35	20240805	198000	-76.62	20230925	31000	49.35	20240805	1.13	N	328130	500	144 억		3545048	N	N	632	N	00	N
32	20240925	101151	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45800	1850	2	4.21	14229448200	315908	103.52	44200	45800	43950	57100	30800	43950	45043.04	12.28	0	36482	45483	44716	43683	42916	41883	44200	42400	144	13150	500	30760	50	1	28873152	13224	-31.37	5.59	12	1.09	-1460.00	8191.00	118286	20230919	-61.28	31000	20240805	47.74	82800	-44.69	20240102	31000	47.74	20240805	198000	-76.87	20230925	31000	47.74	20240805	1.13	N	328130	500	144 억		3545048	N	N	632	N	00	N
33	20240925	091203	57	100.00	KSQ150		출판.매체	N	N	N	N		N	44400	450	2	1.02	2233564900	50473	16.54	44200	44550	43950	57100	30800	43950	44252.72	12.28	0	4017	45483	44716	43683	42916	41883	44200	42400	144	13150	500	30760	50	1	28873152	12820	-30.41	5.42	12	0.17	-1460.00	8191.00	118286	20230919	-62.46	31000	20240805	43.23	82800	-46.38	20240102	31000	43.23	20240805	198000	-77.58	20230925	31000	43.23	20240805	1.13	N	328130	500	144 억		3545048	N	N	632	N	00	N
34	20240924	161147	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43950	450	2	1.03	12939155000	296306	54.02	44000	44450	42650	56500	30450	43500	43667.78	12.31	0	14488	46166	44832	43966	42632	41766	44400	42200	144	13000	500	30450	50	1	28873152	12690	-30.10	5.37	12	1.03	-1460.00	8191.00	118286	20230913	-62.84	31000	20240805	41.77	82800	-46.92	20240102	31000	41.77	20240805	198000	-77.80	20230925	31000	41.77	20240805	1.09	N	328130	500	144 억		3553162	N	N	632	N	00	N
35	20240924	151150	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43950	450	2	1.03	12040808900	275856	50.30	44000	44450	42650	56500	30450	43500	43649.19	12.31	0	14840	46166	44832	43966	42632	41766	44400	42200	144	13000	500	30450	50	1	28873152	12690	-30.10	5.37	12	0.96	-1460.00	8191.00	118286	20230913	-62.84	31000	20240805	41.77	82800	-46.92	20240102	31000	41.77	20240805	198000	-77.80	20230925	31000	41.77	20240805	1.09	N	328130	500	144 억		3553162	N	N	1816	N	00	N
36	20240924	141139	57	100.00	KSQ150		출판.매체	N	N	N	N		N	44200	700	2	1.61	10702712200	245485	44.76	44000	44450	42650	56500	30450	43500	43598.45	12.31	0	14110	46166	44832	43966	42632	41766	44400	42200	144	13000	500	30450	50	1	28873152	12762	-30.27	5.40	12	0.85	-1460.00	8191.00	118286	20230913	-62.63	31000	20240805	42.58	82800	-46.62	20240102	31000	42.58	20240805	198000	-77.68	20230925	31000	42.58	20240805	1.09	N	328130	500	144 억		3553162	N	N	1816	N	00	N
37	20240924	131148	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43750	250	2	0.57	7201031150	166257	30.31	44000	44000	42650	56500	30450	43500	43312.03	12.31	0	-757	46166	44832	43966	42632	41766	44400	42200	144	13000	500	30450	50	1	28873152	12632	-29.97	5.34	12	0.58	-1460.00	8191.00	118286	20230913	-63.01	31000	20240805	41.13	82800	-47.16	20240102	31000	41.13	20240805	198000	-77.90	20230925	31000	41.13	20240805	1.09	N	328130	500	144 억		3553162	N	N	1816	N	00	N
38	20240924	121142	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43750	250	2	0.57	6297736650	145545	26.54	44000	44000	42650	56500	30450	43500	43269.16	12.31	0	-1126	46166	44832	43966	42632	41766	44400	42200	144	13000	500	30450	50	1	28873152	12632	-29.97	5.34	12	0.50	-1460.00	8191.00	118286	20230913	-63.01	31000	20240805	41.13	82800	-47.16	20240102	31000	41.13	20240805	198000	-77.90	20230925	31000	41.13	20240805	1.09	N	328130	500	144 억		3553162	N	N	1816	N	00	N
39	20240924	111150	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43400	-100	5	-0.23	5393075400	124792	22.75	44000	44000	42650	56500	30450	43500	43215.26	12.31	0	-3553	46166	44832	43966	42632	41766	44400	42200	144	13000	500	30450	50	1	28873152	12531	-29.73	5.30	12	0.43	-1460.00	8191.00	118286	20230913	-63.31	31000	20240805	40.00	82800	-47.58	20240102	31000	40.00	20240805	198000	-78.08	20230925	31000	40.00	20240805	1.09	N	328130	500	144 억		3553162	N	N	1816	N	00	N
40	20240924	101148	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43150	-350	5	-0.80	4091819250	94760	17.28	44000	44000	42650	56500	30450	43500	43179.00	12.31	0	-2171	46166	44832	43966	42632	41766	44400	42200	144	13000	500	30450	50	1	28873152	12459	-29.55	5.27	12	0.33	-1460.00	8191.00	118286	20230913	-63.52	31000	20240805	39.19	82800	-47.89	20240102	31000	39.19	20240805	198000	-78.21	20230925	31000	39.19	20240805	1.09	N	328130	500	144 억		3553162	N	N	1816	N	00	N
41	20240924	091151	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43200	-300	5	-0.69	1387256050	31909	5.82	44000	44000	43050	56500	30450	43500	43474.95	12.31	0	-1810	46166	44832	43966	42632	41766	44400	42200	144	13000	500	30450	50	1	28873152	12473	-29.59	5.27	12	0.11	-1460.00	8191.00	118286	20230913	-63.48	31000	20240805	39.35	82800	-47.83	20240102	31000	39.35	20240805	198000	-78.18	20230925	31000	39.35	20240805	1.09	N	328130	500	144 억		3553162	N	N	1816	N	00	N
42	20240923	161142	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43500	-400	5	-0.91	24114156200	545917	76.29	43550	45300	43100	57000	30750	43900	44173.09	12.50	0	-31255	46633	45266	43233	41866	39833	45950	42550	144	13100	500	30730	50	1	28873152	12560	-29.79	5.31	12	1.89	-1460.00	8191.00	126252	20230912	-65.55	31000	20240805	40.32	82800	-47.46	20240102	31000	40.32	20240805	198000	-78.03	20230925	31000	40.32	20240805	1.13	N	328130	500	144 억		3608075	N	N	1778	N	00	N
43	20240923	151147	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43450	-450	5	-1.03	23391862700	529298	73.96	43550	45300	43100	57000	30750	43900	44194.32	12.50	0	-35045	46633	45266	43233	41866	39833	45950	42550	144	13100	500	30730	50	1	28873152	12545	-29.76	5.30	12	1.83	-1460.00	8191.00	126252	20230912	-65.58	31000	20240805	40.16	82800	-47.52	20240102	31000	40.16	20240805	198000	-78.06	20230925	31000	40.16	20240805	1.13	N	328130	500	144 억		3608075	N	N	2352	N	00	N
44	20240923	141153	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43900	0	3	0.00	21225233000	479659	67.03	43550	45300	43100	57000	30750	43900	44250.93	12.50	0	-27726	46633	45266	43233	41866	39833	45950	42550	144	13100	500	30730	50	1	28873152	12675	-30.07	5.36	12	1.66	-1460.00	8191.00	126252	20230912	-65.23	31000	20240805	41.61	82800	-46.98	20240102	31000	41.61	20240805	198000	-77.83	20230925	31000	41.61	20240805	1.13	N	328130	500	144 억		3608075	N	N	2352	N	00	N
45	20240923	131148	57	100.00	KSQ150		출판.매체	N	N	N	N		N	44000	100	2	0.23	19747416950	446130	62.34	43550	45300	43100	57000	30750	43900	44264.11	12.50	0	-18067	46633	45266	43233	41866	39833	45950	42550	144	13100	500	30730	50	1	28873152	12704	-30.14	5.37	12	1.55	-1460.00	8191.00	126252	20230912	-65.15	31000	20240805	41.94	82800	-46.86	20240102	31000	41.94	20240805	198000	-77.78	20230925	31000	41.94	20240805	1.13	N	328130	500	144 억		3608075	N	N	2352	N	00	N
46	20240923	121149	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43750	-150	5	-0.34	18580957950	419543	58.63	43550	45300	43100	57000	30750	43900	44288.89	12.50	0	-12896	46633	45266	43233	41866	39833	45950	42550	144	13100	500	30730	50	1	28873152	12632	-29.97	5.34	12	1.45	-1460.00	8191.00	126252	20230912	-65.35	31000	20240805	41.13	82800	-47.16	20240102	31000	41.13	20240805	198000	-77.90	20230925	31000	41.13	20240805	1.13	N	328130	500	144 억		3608075	N	N	2352	N	00	N
47	20240923	111148	57	100.00	KSQ150		출판.매체	N	N	N	N		N	44350	450	2	1.03	16581045900	374078	52.27	43550	45300	43100	57000	30750	43900	44325.51	12.50	0	-12599	46633	45266	43233	41866	39833	45950	42550	144	13100	500	30730	50	1	28873152	12805	-30.38	5.41	12	1.30	-1460.00	8191.00	126252	20230912	-64.87	31000	20240805	43.06	82800	-46.44	20240102	31000	43.06	20240805	198000	-77.60	20230925	31000	43.06	20240805	1.13	N	328130	500	144 억		3608075	N	N	2352	N	00	N
48	20240923	101146	57	100.00	KSQ150		출판.매체	N	N	N	N		N	44450	550	2	1.25	10470685900	237881	33.24	43550	44950	43100	57000	30750	43900	44016.66	12.50	0	-1625	46633	45266	43233	41866	39833	45950	42550	144	13100	500	30730	50	1	28873152	12834	-30.45	5.43	12	0.82	-1460.00	8191.00	126252	20230912	-64.79	31000	20240805	43.39	82800	-46.32	20240102	31000	43.39	20240805	198000	-77.55	20230925	31000	43.39	20240805	1.13	N	328130	500	144 억		3608075	N	N	2352	N	00	N
49	20240923	091147	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43300	-600	5	-1.37	2678623850	61782	8.63	43550	43650	43100	57000	30750	43900	43352.92	12.50	0	616	46633	45266	43233	41866	39833	45950	42550	144	13100	500	30730	50	1	28873152	12502	-29.66	5.29	12	0.21	-1460.00	8191.00	126252	20230912	-65.70	31000	20240805	39.68	82800	-47.71	20240102	31000	39.68	20240805	198000	-78.13	20230925	31000	39.68	20240805	1.13	N	328130	500	144 억		3608075	N	N	2352	N	00	N
50	20240913	161048	57	100.00	KSQ150		출판.매체	N	N	N	N		N	41250	-1550	5	-3.62	21987974050	522806	108.08	43950	44050	40700	55600	30000	42800	42060.04	12.88	0	-129071	44200	43500	42750	42050	41300	43850	42400	144	12800	500	29960	50	1	28873152	11910	-28.25	5.04	12	1.81	-1460.00	8191.00	134942	20230911	-69.43	31000	20240805	33.06	82800	-50.18	20240102	31000	33.06	20240805	245000	-83.16	20230913	31000	33.06	20240805	1.06	N	328130	500	144 억		3717775	N	N	699	N	00	N
51	20240913	151059	57	100.00	KSQ150		출판.매체	N	N	N	N		N	41250	-1550	5	-3.62	20732992400	492395	101.80	43950	44050	40700	55600	30000	42800	42105.70	12.88	0	-124401	44200	43500	42750	42050	41300	43850	42400	144	12800	500	29960	50	1	28873152	11910	-28.25	5.04	12	1.71	-1460.00	8191.00	134942	20230911	-69.43	31000	20240805	33.06	82800	-50.18	20240102	31000	33.06	20240805	245000	-83.16	20230913	31000	33.06	20240805	1.06	N	328130	500	144 억		3717775	N	N	133	N	00	N
52	20240913	141100	57	100.00	KSQ150		출판.매체	N	N	N	N		N	41550	-1250	5	-2.92	18807579150	445968	92.20	43950	44050	40700	55600	30000	42800	42171.76	12.88	0	-117891	44200	43500	42750	42050	41300	43850	42400	144	12800	500	29960	50	1	28873152	11997	-28.46	5.07	12	1.54	-1460.00	8191.00	134942	20230911	-69.21	31000	20240805	34.03	82800	-49.82	20240102	31000	34.03	20240805	245000	-83.04	20230913	31000	34.03	20240805	1.06	N	328130	500	144 억		3717775	N	N	133	N	00	N
53	20240913	131054	57	100.00	KSQ150		출판.매체	N	N	N	N		N	41250	-1550	5	-3.62	17716946550	419665	86.76	43950	44050	40700	55600	30000	42800	42216.17	12.88	0	-112559	44200	43500	42750	42050	41300	43850	42400	144	12800	500	29960	50	1	28873152	11910	-28.25	5.04	12	1.45	-1460.00	8191.00	134942	20230911	-69.43	31000	20240805	33.06	82800	-50.18	20240102	31000	33.06	20240805	245000	-83.16	20230913	31000	33.06	20240805	1.06	N	328130	500	144 억		3717775	N	N	133	N	00	N
54	20240913	121055	57	100.00	KSQ150		출판.매체	N	N	N	N		N	41150	-1650	5	-3.86	17089554400	404478	83.62	43950	44050	40700	55600	30000	42800	42250.19	12.88	0	-106975	44200	43500	42750	42050	41300	43850	42400	144	12800	500	29960	50	1	28873152	11881	-28.18	5.02	12	1.40	-1460.00	8191.00	134942	20230911	-69.51	31000	20240805	32.74	82800	-50.30	20240102	31000	32.74	20240805	245000	-83.20	20230913	31000	32.74	20240805	1.06	N	328130	500	144 억		3717775	N	N	133	N	00	N
55	20240913	111058	57	100.00	KSQ150		출판.매체	N	N	N	N		N	41500	-1300	5	-3.04	14827809650	349363	72.23	43950	44050	41000	55600	30000	42800	42441.89	12.88	0	-89665	44200	43500	42750	42050	41300	43850	42400	144	12800	500	29960	50	1	28873152	11982	-28.42	5.07	12	1.21	-1460.00	8191.00	134942	20230911	-69.25	31000	20240805	33.87	82800	-49.88	20240102	31000	33.87	20240805	245000	-83.06	20230913	31000	33.87	20240805	1.06	N	328130	500	144 억		3717775	N	N	133	N	00	N
56	20240913	101100	57	100.00	KSQ150		출판.매체	N	N	N	N		N	41100	-1700	5	-3.97	13113915400	307969	63.67	43950	44050	41000	55600	30000	42800	42581.57	12.88	0	-75126	44200	43500	42750	42050	41300	43850	42400	144	12800	500	29960	50	1	28873152	11867	-28.15	5.02	12	1.07	-1460.00	8191.00	134942	20230911	-69.54	31000	20240805	32.58	82800	-50.36	20240102	31000	32.58	20240805	245000	-83.22	20230913	31000	32.58	20240805	1.06	N	328130	500	144 억		3717775	N	N	133	N	00	N
57	20240913	091103	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42850	50	2	0.12	5489601900	126111	26.07	43950	44050	42700	55600	30000	42800	43532.90	12.88	0	-45832	44200	43500	42750	42050	41300	43850	42400	144	12800	500	29960	50	1	28873152	12372	-29.35	5.23	12	0.44	-1460.00	8191.00	134942	20230911	-68.25	31000	20240805	38.23	82800	-48.25	20240102	31000	38.23	20240805	245000	-82.51	20230913	31000	38.23	20240805	1.06	N	328130	500	144 억		3717775	N	N	133	N	00	N
58	20240912	161039	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42800	100	2	0.23	20377612750	476211	48.84	42500	43450	42000	55500	29900	42700	42791.16	12.84	0	12718	45400	44050	42700	41350	40000	44725	42025	144	12800	500	29890	50	1	28873152	12358	-29.32	5.23	12	1.65	-1460.00	8191.00	134942	20230911	-68.28	31000	20240805	38.06	82800	-48.31	20240102	31000	38.06	20240805	261500	-83.63	20230912	31000	38.06	20240805	0.97	N	328130	500	144 억		3707044	N	N	133	N	00	N
59	20240912	151053	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43150	450	2	1.05	18555230050	433710	44.48	42500	43450	42000	55500	29900	42700	42782.69	12.84	0	25363	45400	44050	42700	41350	40000	44725	42025	144	12800	500	29890	50	1	28873152	12459	-29.55	5.27	12	1.50	-1460.00	8191.00	134942	20230911	-68.02	31000	20240805	39.19	82800	-47.89	20240102	31000	39.19	20240805	261500	-83.50	20230912	31000	39.19	20240805	0.97	N	328130	500	144 억		3707044	N	N	905	N	00	N
60	20240912	141059	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43250	550	2	1.29	15795559200	369844	37.93	42500	43300	42000	55500	29900	42700	42708.72	12.84	0	16830	45400	44050	42700	41350	40000	44725	42025	144	12800	500	29890	50	1	28873152	12488	-29.62	5.28	12	1.28	-1460.00	8191.00	134942	20230911	-67.95	31000	20240805	39.52	82800	-47.77	20240102	31000	39.52	20240805	261500	-83.46	20230912	31000	39.52	20240805	0.97	N	328130	500	144 억		3707044	N	N	905	N	00	N
61	20240912	131049	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42650	-50	5	-0.12	13681153050	320612	32.88	42500	43300	42000	55500	29900	42700	42671.94	12.84	0	4164	45400	44050	42700	41350	40000	44725	42025	144	12800	500	29890	50	1	28873152	12314	-29.21	5.21	12	1.11	-1460.00	8191.00	134942	20230911	-68.39	31000	20240805	37.58	82800	-48.49	20240102	31000	37.58	20240805	261500	-83.69	20230912	31000	37.58	20240805	0.97	N	328130	500	144 억		3707044	N	N	905	N	00	N
62	20240912	121048	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42900	200	2	0.47	11956445850	280285	28.74	42500	43300	42000	55500	29900	42700	42658.08	12.84	0	11899	45400	44050	42700	41350	40000	44725	42025	144	12800	500	29890	50	1	28873152	12387	-29.38	5.24	12	0.97	-1460.00	8191.00	134942	20230911	-68.21	31000	20240805	38.39	82800	-48.19	20240102	31000	38.39	20240805	261500	-83.59	20230912	31000	38.39	20240805	0.97	N	328130	500	144 억		3707044	N	N	905	N	00	N
63	20240912	111047	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42750	50	2	0.12	10580625050	248113	25.45	42500	43300	42000	55500	29900	42700	42644.25	12.84	0	5580	45400	44050	42700	41350	40000	44725	42025	144	12800	500	29890	50	1	28873152	12343	-29.28	5.22	12	0.86	-1460.00	8191.00	134942	20230911	-68.32	31000	20240805	37.90	82800	-48.37	20240102	31000	37.90	20240805	261500	-83.65	20230912	31000	37.90	20240805	0.97	N	328130	500	144 억		3707044	N	N	905	N	00	N
64	20240912	101049	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42600	-100	5	-0.23	8756078200	205268	21.05	42500	43300	42000	55500	29900	42700	42656.68	12.84	0	-1088	45400	44050	42700	41350	40000	44725	42025	144	12800	500	29890	50	1	28873152	12300	-29.18	5.20	12	0.71	-1460.00	8191.00	134942	20230911	-68.43	31000	20240805	37.42	82800	-48.55	20240102	31000	37.42	20240805	261500	-83.71	20230912	31000	37.42	20240805	0.97	N	328130	500	144 억		3707044	N	N	905	N	00	N
65	20240912	091049	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42400	-300	5	-0.70	3532823350	82776	8.49	42500	43300	42000	55500	29900	42700	42679.17	12.84	0	-4185	45400	44050	42700	41350	40000	44725	42025	144	12800	500	29890	50	1	28873152	12242	-29.04	5.18	12	0.29	-1460.00	8191.00	134942	20230911	-68.58	31000	20240805	36.77	82800	-48.79	20240102	31000	36.77	20240805	261500	-83.79	20230912	31000	36.77	20240805	0.97	N	328130	500	144 억		3707044	N	N	905	N	00	N
66	20240911	161029	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42700	950	2	2.28	41458268300	964989	27.97	42100	44050	41350	54200	29250	41750	42962.86	12.75	0	31902	46383	44066	42183	39866	37983	45225	41025	144	12450	500	29220	50	1	28873152	12329	-29.25	5.21	12	3.34	-1460.00	8191.00	134942	20230911	-68.36	31000	20240805	37.74	82800	-48.43	20240102	31000	37.74	20240805	279500	-84.72	20230911	31000	37.74	20240805	0.98	N	328130	500	144 억		3680041	N	N	905	N	00	N
67	20240911	151034	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42100	350	2	0.84	39720738650	924140	26.78	42100	44050	41350	54200	29250	41750	42981.58	12.75	0	31351	46383	44066	42183	39866	37983	45225	41025	144	12450	500	29220	50	1	28873152	12156	-28.84	5.14	12	3.20	-1460.00	8191.00	134942	20230911	-68.80	31000	20240805	35.81	82800	-49.15	20240102	31000	35.81	20240805	279500	-84.94	20230911	31000	35.81	20240805	0.98	N	328130	500	144 억		3680041	N	N	1303	N	00	N
68	20240911	141037	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42500	750	2	1.80	36330257350	843547	24.45	42100	44050	41350	54200	29250	41750	43068.77	12.75	0	21418	46383	44066	42183	39866	37983	45225	41025	144	12450	500	29220	50	1	28873152	12271	-29.11	5.19	12	2.92	-1460.00	8191.00	134942	20230911	-68.50	31000	20240805	37.10	82800	-48.67	20240102	31000	37.10	20240805	279500	-84.79	20230911	31000	37.10	20240805	0.98	N	328130	500	144 억		3680041	N	N	1303	N	00	N
69	20240911	131032	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43000	1250	2	2.99	33855985600	785441	22.76	42100	44050	41350	54200	29250	41750	43104.79	12.75	0	24099	46383	44066	42183	39866	37983	45225	41025	144	12450	500	29220	50	1	28873152	12415	-29.45	5.25	12	2.72	-1460.00	8191.00	134942	20230911	-68.13	31000	20240805	38.71	82800	-48.07	20240102	31000	38.71	20240805	279500	-84.62	20230911	31000	38.71	20240805	0.98	N	328130	500	144 억		3680041	N	N	1303	N	00	N
70	20240911	121036	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43150	1400	2	3.35	32377315200	751103	21.77	42100	44050	41350	54200	29250	41750	43106.74	12.75	0	21910	46383	44066	42183	39866	37983	45225	41025	144	12450	500	29220	50	1	28873152	12459	-29.55	5.27	12	2.60	-1460.00	8191.00	134942	20230911	-68.02	31000	20240805	39.19	82800	-47.89	20240102	31000	39.19	20240805	279500	-84.56	20230911	31000	39.19	20240805	0.98	N	328130	500	144 억		3680041	N	N	1303	N	00	N
71	20240911	111026	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43050	1300	2	3.11	30466792100	706662	20.48	42100	44050	41350	54200	29250	41750	43114.08	12.75	0	19358	46383	44066	42183	39866	37983	45225	41025	144	12450	500	29220	50	1	28873152	12430	-29.49	5.26	12	2.45	-1460.00	8191.00	134942	20230911	-68.10	31000	20240805	38.87	82800	-48.01	20240102	31000	38.87	20240805	279500	-84.60	20230911	31000	38.87	20240805	0.98	N	328130	500	144 억		3680041	N	N	1303	N	00	N
72	20240911	101021	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43800	2050	2	4.91	25854720500	600090	17.39	42100	44050	41350	54200	29250	41750	43085.21	12.75	0	16246	46383	44066	42183	39866	37983	45225	41025	144	12450	500	29220	50	1	28873152	12646	-30.00	5.35	12	2.08	-1460.00	8191.00	134942	20230911	-67.54	31000	20240805	41.29	82800	-47.10	20240102	31000	41.29	20240805	279500	-84.33	20230911	31000	41.29	20240805	0.98	N	328130	500	144 억		3680041	N	N	1303	N	00	N
73	20240911	091038	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42050	300	2	0.72	4906735250	117063	3.39	42100	42500	41350	54200	29250	41750	41915.64	12.75	0	-1042	46383	44066	42183	39866	37983	45225	41025	144	12450	500	29220	50	1	28873152	12141	-28.80	5.13	12	0.41	-1460.00	8191.00	134942	20230911	-68.84	31000	20240805	35.65	82800	-49.21	20240102	31000	35.65	20240805	279500	-84.96	20230911	31000	35.65	20240805	0.98	N	328130	500	144 억		3680041	N	N	1303	N	00	N
74	20240910	161024	57	100.00	KSQ150		출판.매체	N	N	N	N		N	41750	5650	2	15.65	145885851550	3430831	1655.99	41050	44500	40300	46900	25300	36100	42522.71	13.01	0	-38438	37200	36650	35600	35050	34000	36925	35325	144	10800	500	25270	50	1	28873152	12055	-28.60	5.10	12	11.88	-1460.00	8191.00	134942	20230911	-69.06	31000	20240805	34.68	82800	-49.58	20240102	31000	34.68	20240805	279500	-85.06	20230911	31000	34.68	20240805	0.99	N	328130	500	144 억		3757279	N	N	1303	N	00	N
75	20240910	151036	57	100.00	KSQ150		출판.매체	N	N	N	N		N	41950	5850	2	16.20	143274056800	3368303	1625.81	41050	44500	40300	46900	25300	36100	42535.98	13.01	0	-39512	37200	36650	35600	35050	34000	36925	35325	144	10800	500	25270	50	1	28873152	12112	-28.73	5.12	12	11.67	-1460.00	8191.00	134942	20230911	-68.91	31000	20240805	35.32	82800	-49.34	20240102	31000	35.32	20240805	279500	-84.99	20230911	31000	35.32	20240805	0.99	N	328130	500	144 억		3757279	N	N	0	N	00	N
76	20240910	141027	57	100.00	KSQ150		출판.매체	N	N	N	N		N	41950	5850	2	16.20	135694141550	3187870	1538.72	41050	44500	40300	46900	25300	36100	42565.77	13.01	0	-46939	37200	36650	35600	35050	34000	36925	35325	144	10800	500	25270	50	1	28873152	12112	-28.73	5.12	12	11.04	-1460.00	8191.00	134942	20230911	-68.91	31000	20240805	35.32	82800	-49.34	20240102	31000	35.32	20240805	279500	-84.99	20230911	31000	35.32	20240805	0.99	N	328130	500	144 억		3757279	N	N	0	N	00	N
77	20240910	131027	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43350	7250	2	20.08	121456473800	2855256	1378.17	41050	44500	40300	46900	25300	36100	42537.86	13.01	0	-42575	37200	36650	35600	35050	34000	36925	35325	144	10800	500	25270	50	1	28873152	12517	-29.69	5.29	12	9.89	-1460.00	8191.00	134942	20230911	-67.88	31000	20240805	39.84	82800	-47.64	20240102	31000	39.84	20240805	279500	-84.49	20230911	31000	39.84	20240805	0.99	N	328130	500	144 억		3757279	N	N	0	N	00	N
78	20240910	121028	57	100.00	KSQ150		출판.매체	N	N	N	N		N	43850	7750	2	21.47	97823852400	2313432	1116.65	41050	44500	40300	46900	25300	36100	42285.16	13.01	0	-15405	37200	36650	35600	35050	34000	36925	35325	144	10800	500	25270	50	1	28873152	12661	-30.03	5.35	12	8.01	-1460.00	8191.00	134942	20230911	-67.50	31000	20240805	41.45	82800	-47.04	20240102	31000	41.45	20240805	279500	-84.31	20230911	31000	41.45	20240805	0.99	N	328130	500	144 억		3757279	N	N	0	N	00	N
79	20240910	111025	57	100.00	KSQ150		출판.매체	N	N	N	N		N	40350	4250	2	11.77	72256582350	1719627	830.03	41050	43500	40300	46900	25300	36100	42018.75	13.01	0	-101440	37200	36650	35600	35050	34000	36925	35325	144	10800	500	25270	50	1	28873152	11650	-27.64	4.93	12	5.96	-1460.00	8191.00	134942	20230911	-70.10	31000	20240805	30.16	82800	-51.27	20240102	31000	30.16	20240805	279500	-85.56	20230911	31000	30.16	20240805	0.99	N	328130	500	144 억		3757279	N	N	0	N	00	N
80	20240910	101029	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42100	6000	2	16.62	62120654600	1473662	711.31	41050	43500	40500	46900	25300	36100	42153.94	13.01	0	-84039	37200	36650	35600	35050	34000	36925	35325	144	10800	500	25270	50	1	28873152	12156	-28.84	5.14	12	5.10	-1460.00	8191.00	134942	20230911	-68.80	31000	20240805	35.81	82800	-49.15	20240102	31000	35.81	20240805	279500	-84.94	20230911	31000	35.81	20240805	0.99	N	328130	500	144 억		3757279	N	N	0	N	00	N
81	20240910	091026	57	100.00	KSQ150		출판.매체	N	N	N	N		N	41600	5500	2	15.24	24573354300	579819	279.87	41050	43500	41050	46900	25300	36100	42381.08	13.01	0	-63714	37200	36650	35600	35050	34000	36925	35325	144	10800	500	25270	50	1	28873152	12011	-28.49	5.08	12	2.01	-1460.00	8191.00	134942	20230911	-69.17	31000	20240805	34.19	82800	-49.76	20240102	31000	34.19	20240805	279500	-85.12	20230911	31000	34.19	20240805	0.99	N	328130	500	144 억		3757279	N	N	0	N	00	N
82	20240909	161007	57	100.00	KSQ150		출판.매체	N	N	N	N		N	36100	250	2	0.70	7302456250	204734	69.39	35000	36150	34550	46600	25100	35850	35666.99	13.10	0	-9253	38383	37116	36283	35016	34183	36700	34600	144	10750	500	25090	50	1	28873152	10423	-24.73	4.41	12	0.71	-1460.00	8191.00	134942	20230911	-73.25	31000	20240805	16.45	82800	-56.40	20240102	31000	16.45	20240805	279500	-87.08	20230911	31000	16.45	20240805	1.03	N	328130	500	144 억		3782747	N	N	51374	N	00	N
83	20240909	151018	57	100.00	KSQ150		출판.매체	N	N	N	N		N	35900	50	2	0.14	6914196400	193968	65.74	35000	36150	34550	46600	25100	35850	35646.06	13.10	0	-9591	38383	37116	36283	35016	34183	36700	34600	144	10750	500	25090	50	1	28873152	10365	-24.59	4.38	12	0.67	-1460.00	8191.00	134942	20230911	-73.40	31000	20240805	15.81	82800	-56.64	20240102	31000	15.81	20240805	279500	-87.16	20230911	31000	15.81	20240805	1.03	N	328130	500	144 억		3782747	N	N	51374	N	00	N
84	20240909	141019	57	100.00	KSQ150		출판.매체	N	N	N	N		N	35900	50	2	0.14	5781527700	162467	55.07	35000	36150	34550	46600	25100	35850	35585.85	13.10	0	-8820	38383	37116	36283	35016	34183	36700	34600	144	10750	500	25090	50	1	28873152	10365	-24.59	4.38	12	0.56	-1460.00	8191.00	134942	20230911	-73.40	31000	20240805	15.81	82800	-56.64	20240102	31000	15.81	20240805	279500	-87.16	20230911	31000	15.81	20240805	1.03	N	328130	500	144 억		3782747	N	N	51374	N	00	N
85	20240909	131015	57	100.00	KSQ150		출판.매체	N	N	N	N		N	35850	0	3	0.00	4786767200	134812	45.69	35000	36050	34550	46600	25100	35850	35506.96	13.10	0	-2059	38383	37116	36283	35016	34183	36700	34600	144	10750	500	25090	50	1	28873152	10351	-24.55	4.38	12	0.47	-1460.00	8191.00	134942	20230911	-73.43	31000	20240805	15.65	82800	-56.70	20240102	31000	15.65	20240805	279500	-87.17	20230911	31000	15.65	20240805	1.03	N	328130	500	144 억		3782747	N	N	51374	N	00	N
86	20240909	121011	57	100.00	KSQ150		출판.매체	N	N	N	N		N	36000	150	2	0.42	4120676400	116186	39.38	35000	36050	34550	46600	25100	35850	35466.18	13.10	0	-2412	38383	37116	36283	35016	34183	36700	34600	144	10750	500	25090	50	1	28873152	10394	-24.66	4.40	12	0.40	-1460.00	8191.00	134942	20230911	-73.32	31000	20240805	16.13	82800	-56.52	20240102	31000	16.13	20240805	279500	-87.12	20230911	31000	16.13	20240805	1.03	N	328130	500	144 억		3782747	N	N	51374	N	00	N
87	20240909	111013	57	100.00	KSQ150		출판.매체	N	N	N	N		N	35650	-200	5	-0.56	3066214350	86817	29.43	35000	35850	34550	46600	25100	35850	35318.09	13.10	0	9769	38383	37116	36283	35016	34183	36700	34600	144	10750	500	25090	50	1	28873152	10293	-24.42	4.35	12	0.30	-1460.00	8191.00	134942	20230911	-73.58	31000	20240805	15.00	82800	-56.94	20240102	31000	15.00	20240805	279500	-87.25	20230911	31000	15.00	20240805	1.03	N	328130	500	144 억		3782747	N	N	51374	N	00	N
88	20240909	101014	57	100.00	KSQ150		출판.매체	N	N	N	N		N	35400	-450	5	-1.26	2381141000	67556	22.90	35000	35750	34550	46600	25100	35850	35246.86	13.10	0	12327	38383	37116	36283	35016	34183	36700	34600	144	10750	500	25090	50	1	28873152	10221	-24.25	4.32	12	0.23	-1460.00	8191.00	134942	20230911	-73.77	31000	20240805	14.19	82800	-57.25	20240102	31000	14.19	20240805	279500	-87.33	20230911	31000	14.19	20240805	1.03	N	328130	500	144 억		3782747	N	N	51374	N	00	N
89	20240909	091009	57	100.00	KSQ150		출판.매체	N	N	N	N		N	35550	-300	5	-0.84	1107356800	31634	10.72	35000	35650	34550	46600	25100	35850	35005.09	13.10	0	9797	38383	37116	36283	35016	34183	36700	34600	144	10750	500	25090	50	1	28873152	10264	-24.35	4.34	12	0.11	-1460.00	8191.00	134942	20230911	-73.66	31000	20240805	14.68	82800	-57.07	20240102	31000	14.68	20240805	279500	-87.28	20230911	31000	14.68	20240805	1.03	N	328130	500	144 억		3782747	N	N	51374	N	00	N
90	20240906	160955	57	100.00	KSQ150		출판.매체	N	N	N	N		N	35850	-1750	5	-4.65	10500208900	291465	100.69	37300	37550	35450	48850	26350	37600	36023.52	13.11	0	25043	39933	38766	37533	36366	35133	38150	35750	144	11250	500	26320	50	1	28873152	10351	-24.55	4.38	12	1.01	-1460.00	8191.00	134942	20230911	-73.43	31000	20240805	15.65	82800	-56.70	20240102	31000	15.65	20240805	279500	-87.17	20230911	31000	15.65	20240805	1.04	N	328130	500	144 억		3783868	N	N	51374	N	00	N
91	20240906	151011	57	100.00	KSQ150		출판.매체	N	N	N	N		N	35700	-1900	5	-5.05	10048840150	278863	96.34	37300	37550	35450	48850	26350	37600	36032.58	13.11	0	22513	39933	38766	37533	36366	35133	38150	35750	144	11250	500	26320	50	1	28873152	10308	-24.45	4.36	12	0.97	-1460.00	8191.00	134942	20230911	-73.54	31000	20240805	15.16	82800	-56.88	20240102	31000	15.16	20240805	279500	-87.23	20230911	31000	15.16	20240805	1.04	N	328130	500	144 억		3783868	N	N	156	N	00	N
92	20240906	141020	57	100.00	KSQ150		출판.매체	N	N	N	N		N	36050	-1550	5	-4.12	8667913450	240338	83.03	37300	37550	35450	48850	26350	37600	36062.71	13.11	0	13309	39933	38766	37533	36366	35133	38150	35750	144	11250	500	26320	50	1	28873152	10409	-24.69	4.40	12	0.83	-1460.00	8191.00	134942	20230911	-73.28	31000	20240805	16.29	82800	-56.46	20240102	31000	16.29	20240805	279500	-87.10	20230911	31000	16.29	20240805	1.04	N	328130	500	144 억		3783868	N	N	156	N	00	N
93	20240906	131013	57	100.00	KSQ150		출판.매체	N	N	N	N		N	35900	-1700	5	-4.52	7504103500	208141	71.91	37300	37550	35450	48850	26350	37600	36049.72	13.11	0	4057	39933	38766	37533	36366	35133	38150	35750	144	11250	500	26320	50	1	28873152	10365	-24.59	4.38	12	0.72	-1460.00	8191.00	134942	20230911	-73.40	31000	20240805	15.81	82800	-56.64	20240102	31000	15.81	20240805	279500	-87.16	20230911	31000	15.81	20240805	1.04	N	328130	500	144 억		3783868	N	N	156	N	00	N
94	20240906	121013	57	100.00	KSQ150		출판.매체	N	N	N	N		N	35850	-1750	5	-4.65	6554110050	181702	62.77	37300	37550	35450	48850	26350	37600	36066.96	13.11	0	-4600	39933	38766	37533	36366	35133	38150	35750	144	11250	500	26320	50	1	28873152	10351	-24.55	4.38	12	0.63	-1460.00	8191.00	134942	20230911	-73.43	31000	20240805	15.65	82800	-56.70	20240102	31000	15.65	20240805	279500	-87.17	20230911	31000	15.65	20240805	1.04	N	328130	500	144 억		3783868	N	N	156	N	00	N
95	20240906	111013	57	100.00	KSQ150		출판.매체	N	N	N	N		N	35950	-1650	5	-4.39	4765725950	131601	45.46	37300	37550	35800	48850	26350	37600	36208.82	13.11	0	4293	39933	38766	37533	36366	35133	38150	35750	144	11250	500	26320	50	1	28873152	10380	-24.62	4.39	12	0.46	-1460.00	8191.00	134942	20230911	-73.36	31000	20240805	15.97	82800	-56.58	20240102	31000	15.97	20240805	279500	-87.14	20230911	31000	15.97	20240805	1.04	N	328130	500	144 억		3783868	N	N	156	N	00	N
96	20240906	101008	57	100.00	KSQ150		출판.매체	N	N	N	N		N	35900	-1700	5	-4.52	3483015750	95895	33.13	37300	37550	35800	48850	26350	37600	36315.27	13.11	0	71	39933	38766	37533	36366	35133	38150	35750	144	11250	500	26320	50	1	28873152	10365	-24.59	4.38	12	0.33	-1460.00	8191.00	134942	20230911	-73.40	31000	20240805	15.81	82800	-56.64	20240102	31000	15.81	20240805	279500	-87.16	20230911	31000	15.81	20240805	1.04	N	328130	500	144 억		3783868	N	N	156	N	00	N
97	20240906	091011	57	100.00	KSQ150		출판.매체	N	N	N	N		N	36700	-900	5	-2.39	591894450	15968	5.52	37300	37550	36700	48850	26350	37600	37052.52	13.11	0	-3118	39933	38766	37533	36366	35133	38150	35750	144	11250	500	26320	50	1	28873152	10596	-25.14	4.48	12	0.06	-1460.00	8191.00	134942	20230911	-72.80	31000	20240805	18.39	82800	-55.68	20240102	31000	18.39	20240805	279500	-86.87	20230911	31000	18.39	20240805	1.04	N	328130	500	144 억		3783868	N	N	156	N	00	N
98	20240905	160953	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37600	-400	5	-1.05	10690665400	285610	55.60	38650	38700	36300	49400	26600	38000	37430.32	13.07	0	52554	40200	39100	38400	37300	36600	38750	36950	144	11400	500	26600	50	1	28873152	10856	-25.75	4.59	12	0.99	-1460.00	8191.00	134942	20230911	-72.14	31000	20240805	21.29	82800	-54.59	20240102	31000	21.29	20240805	279500	-86.55	20230911	31000	21.29	20240805	1.08	N	328130	500	144 억		3772772	N	N	156	N	00	N
99	20240905	151011	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37350	-650	5	-1.71	10011236400	267495	52.07	38650	38700	36300	49400	26600	38000	37425.35	13.07	0	48776	40200	39100	38400	37300	36600	38750	36950	144	11400	500	26600	50	1	28873152	10784	-25.58	4.56	12	0.93	-1460.00	8191.00	134942	20230911	-72.32	31000	20240805	20.48	82800	-54.89	20240102	31000	20.48	20240805	279500	-86.64	20230911	31000	20.48	20240805	1.08	N	328130	500	144 억		3772772	N	N	692	N	00	N
100	20240905	141005	57	100.00	KSQ150		출판.매체	N	N	N	N		N	36650	-1350	5	-3.55	8752707950	233443	45.45	38650	38700	36300	49400	26600	38000	37493.45	13.07	0	37353	40200	39100	38400	37300	36600	38750	36950	144	11400	500	26600	50	1	28873152	10582	-25.10	4.47	12	0.81	-1460.00	8191.00	134942	20230911	-72.84	31000	20240805	18.23	82800	-55.74	20240102	31000	18.23	20240805	279500	-86.89	20230911	31000	18.23	20240805	1.08	N	328130	500	144 억		3772772	N	N	692	N	00	N
101	20240905	131005	57	100.00	KSQ150		출판.매체	N	N	N	N		N	36700	-1300	5	-3.42	7543242800	200510	39.03	38650	38700	36300	49400	26600	38000	37619.82	13.07	0	28314	40200	39100	38400	37300	36600	38750	36950	144	11400	500	26600	50	1	28873152	10596	-25.14	4.48	12	0.69	-1460.00	8191.00	134942	20230911	-72.80	31000	20240805	18.39	82800	-55.68	20240102	31000	18.39	20240805	279500	-86.87	20230911	31000	18.39	20240805	1.08	N	328130	500	144 억		3772772	N	N	692	N	00	N
102	20240905	121006	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37000	-1000	5	-2.63	5778973700	152368	29.66	38650	38700	37000	49400	26600	38000	37927.62	13.07	0	12717	40200	39100	38400	37300	36600	38750	36950	144	11400	500	26600	50	1	28873152	10683	-25.34	4.52	12	0.53	-1460.00	8191.00	134942	20230911	-72.58	31000	20240805	19.35	82800	-55.31	20240102	31000	19.35	20240805	279500	-86.76	20230911	31000	19.35	20240805	1.08	N	328130	500	144 억		3772772	N	N	692	N	00	N
103	20240905	111001	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37350	-650	5	-1.71	4505270450	118098	22.99	38650	38700	37200	49400	26600	38000	38148.89	13.07	0	2365	40200	39100	38400	37300	36600	38750	36950	144	11400	500	26600	50	1	28873152	10784	-25.58	4.56	12	0.41	-1460.00	8191.00	134942	20230911	-72.32	31000	20240805	20.48	82800	-54.89	20240102	31000	20.48	20240805	279500	-86.64	20230911	31000	20.48	20240805	1.08	N	328130	500	144 억		3772772	N	N	692	N	00	N
104	20240905	101002	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38100	100	2	0.26	3046598200	79422	15.46	38650	38700	38000	49400	26600	38000	38360.74	13.07	0	-2304	40200	39100	38400	37300	36600	38750	36950	144	11400	500	26600	50	1	28873152	11001	-26.10	4.65	12	0.28	-1460.00	8191.00	134942	20230911	-71.77	31000	20240805	22.90	82800	-53.99	20240102	31000	22.90	20240805	279500	-86.37	20230911	31000	22.90	20240805	1.08	N	328130	500	144 억		3772772	N	N	692	N	00	N
105	20240905	091010	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38050	50	2	0.13	1329677800	34567	6.73	38650	38700	38000	49400	26600	38000	38470.03	13.07	0	1585	40200	39100	38400	37300	36600	38750	36950	144	11400	500	26600	50	1	28873152	10986	-26.06	4.65	12	0.12	-1460.00	8191.00	134942	20230911	-71.80	31000	20240805	22.74	82800	-54.05	20240102	31000	22.74	20240805	279500	-86.39	20230911	31000	22.74	20240805	1.08	N	328130	500	144 억		3772772	N	N	692	N	00	N
106	20240904	160944	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38000	-2750	5	-6.75	19586225800	510197	132.76	39050	39500	37700	52900	28550	40750	38389.81	13.21	0	6981	44783	42766	41633	39616	38483	42200	39050	144	12150	500	28520	50	1	28873152	10972	-26.03	4.64	12	1.77	-1460.00	8191.00	134942	20230911	-71.84	31000	20240805	22.58	82800	-54.11	20240102	31000	22.58	20240805	279500	-86.40	20230911	31000	22.58	20240805	1.05	N	328130	500	144 억		3815232	N	N	692	N	00	N
107	20240904	150953	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37800	-2950	5	-7.24	19001246550	494757	128.74	39050	39500	37700	52900	28550	40750	38405.21	13.21	0	7651	44783	42766	41633	39616	38483	42200	39050	144	12150	500	28520	50	1	28873152	10914	-25.89	4.61	12	1.71	-1460.00	8191.00	134942	20230911	-71.99	31000	20240805	21.94	82800	-54.35	20240102	31000	21.94	20240805	279500	-86.48	20230911	31000	21.94	20240805	1.05	N	328130	500	144 억		3815232	N	N	932	N	00	N
108	20240904	140957	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37750	-3000	5	-7.36	17441533800	453569	118.02	39050	39500	37700	52900	28550	40750	38453.98	13.21	0	5323	44783	42766	41633	39616	38483	42200	39050	144	12150	500	28520	50	1	28873152	10900	-25.86	4.61	12	1.57	-1460.00	8191.00	134942	20230911	-72.03	31000	20240805	21.77	82800	-54.41	20240102	31000	21.77	20240805	279500	-86.49	20230911	31000	21.77	20240805	1.05	N	328130	500	144 억		3815232	N	N	932	N	00	N
109	20240904	130952	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38000	-2750	5	-6.75	16242265900	421947	109.79	39050	39500	37700	52900	28550	40750	38493.62	13.21	0	12382	44783	42766	41633	39616	38483	42200	39050	144	12150	500	28520	50	1	28873152	10972	-26.03	4.64	12	1.46	-1460.00	8191.00	134942	20230911	-71.84	31000	20240805	22.58	82800	-54.11	20240102	31000	22.58	20240805	279500	-86.40	20230911	31000	22.58	20240805	1.05	N	328130	500	144 억		3815232	N	N	932	N	00	N
110	20240904	120951	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38100	-2650	5	-6.50	13842798950	358637	93.32	39050	39500	38000	52900	28550	40750	38598.36	13.21	0	294	44783	42766	41633	39616	38483	42200	39050	144	12150	500	28520	50	1	28873152	11001	-26.10	4.65	12	1.24	-1460.00	8191.00	134942	20230911	-71.77	31000	20240805	22.90	82800	-53.99	20240102	31000	22.90	20240805	279500	-86.37	20230911	31000	22.90	20240805	1.05	N	328130	500	144 억		3815232	N	N	932	N	00	N
111	20240904	110947	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38300	-2450	5	-6.01	12332478650	319120	83.04	39050	39500	38000	52900	28550	40750	38645.27	13.21	0	8605	44783	42766	41633	39616	38483	42200	39050	144	12150	500	28520	50	1	28873152	11058	-26.23	4.68	12	1.11	-1460.00	8191.00	134942	20230911	-71.62	31000	20240805	23.55	82800	-53.74	20240102	31000	23.55	20240805	279500	-86.30	20230911	31000	23.55	20240805	1.05	N	328130	500	144 억		3815232	N	N	932	N	00	N
112	20240904	100949	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38250	-2500	5	-6.13	8726715550	224770	58.49	39050	39500	38200	52900	28550	40750	38825.09	13.21	0	16508	44783	42766	41633	39616	38483	42200	39050	144	12150	500	28520	50	1	28873152	11044	-26.20	4.67	12	0.78	-1460.00	8191.00	134942	20230911	-71.65	31000	20240805	23.39	82800	-53.80	20240102	31000	23.39	20240805	279500	-86.31	20230911	31000	23.39	20240805	1.05	N	328130	500	144 억		3815232	N	N	932	N	00	N
113	20240904	090954	57	100.00	KSQ150		출판.매체	N	N	N	N		N	39250	-1500	5	-3.68	2714901800	69408	18.06	39050	39500	38800	52900	28550	40750	39115.11	13.21	0	21749	44783	42766	41633	39616	38483	42200	39050	144	12150	500	28520	50	1	28873152	11333	-26.88	4.79	12	0.24	-1460.00	8191.00	134942	20230911	-70.91	31000	20240805	26.61	82800	-52.60	20240102	31000	26.61	20240805	279500	-85.96	20230911	31000	26.61	20240805	1.05	N	328130	500	144 억		3815232	N	N	932	N	00	N
114	20240903	160937	57	100.00	KSQ150		출판.매체	N	N	N	N		N	40750	-1300	5	-3.09	15994492500	381389	124.14	42100	43650	40500	54600	29450	42050	41939.33	13.24	0	32521	44883	43466	42383	40966	39883	42925	40425	144	12550	500	29430	50	1	28873152	11766	-27.91	4.97	12	1.32	-1460.00	8191.00	134942	20230911	-69.80	31000	20240805	31.45	82800	-50.79	20240102	31000	31.45	20240805	279500	-85.42	20230911	31000	31.45	20240805	1.03	N	328130	500	144 억		3822149	N	N	932	N	00	N
115	20240903	150946	57	100.00	KSQ150		출판.매체	N	N	N	N		N	40850	-1200	5	-2.85	15326272200	364987	118.80	42100	43650	40500	54600	29450	42050	41991.21	13.24	0	29036	44883	43466	42383	40966	39883	42925	40425	144	12550	500	29430	50	1	28873152	11795	-27.98	4.99	12	1.26	-1460.00	8191.00	134942	20230911	-69.73	31000	20240805	31.77	82800	-50.66	20240102	31000	31.77	20240805	279500	-85.38	20230911	31000	31.77	20240805	1.03	N	328130	500	144 억		3822149	N	N	729	N	00	N
116	20240903	140945	57	100.00	KSQ150		출판.매체	N	N	N	N		N	41200	-850	5	-2.02	12414131700	293699	95.60	42100	43650	40900	54600	29450	42050	42268.55	13.24	0	5911	44883	43466	42383	40966	39883	42925	40425	144	12550	500	29430	50	1	28873152	11896	-28.22	5.03	12	1.02	-1460.00	8191.00	134942	20230911	-69.47	31000	20240805	32.90	82800	-50.24	20240102	31000	32.90	20240805	279500	-85.26	20230911	31000	32.90	20240805	1.03	N	328130	500	144 억		3822149	N	N	729	N	00	N
117	20240903	130947	57	100.00	KSQ150		출판.매체	N	N	N	N		N	41200	-850	5	-2.02	11632088500	274677	89.41	42100	43650	40900	54600	29450	42050	42348.74	13.24	0	6225	44883	43466	42383	40966	39883	42925	40425	144	12550	500	29430	50	1	28873152	11896	-28.22	5.03	12	0.95	-1460.00	8191.00	134942	20230911	-69.47	31000	20240805	32.90	82800	-50.24	20240102	31000	32.90	20240805	279500	-85.26	20230911	31000	32.90	20240805	1.03	N	328130	500	144 억		3822149	N	N	729	N	00	N
118	20240903	120934	57	100.00	KSQ150		출판.매체	N	N	N	N		N	41500	-550	5	-1.31	9526307500	223498	72.75	42100	43650	41500	54600	29450	42050	42624.85	13.24	0	753	44883	43466	42383	40966	39883	42925	40425	144	12550	500	29430	50	1	28873152	11982	-28.42	5.07	12	0.77	-1460.00	8191.00	134942	20230911	-69.25	31000	20240805	33.87	82800	-49.88	20240102	31000	33.87	20240805	279500	-85.15	20230911	31000	33.87	20240805	1.03	N	328130	500	144 억		3822149	N	N	729	N	00	N
119	20240903	110934	57	100.00	KSQ150		출판.매체	N	N	N	N		N	41950	-100	5	-0.24	8614618900	201635	65.63	42100	43650	41800	54600	29450	42050	42725.35	13.24	0	6879	44883	43466	42383	40966	39883	42925	40425	144	12550	500	29430	50	1	28873152	12112	-28.73	5.12	12	0.70	-1460.00	8191.00	134942	20230911	-68.91	31000	20240805	35.32	82800	-49.34	20240102	31000	35.32	20240805	279500	-84.99	20230911	31000	35.32	20240805	1.03	N	328130	500	144 억		3822149	N	N	729	N	00	N
120	20240903	100933	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42250	200	2	0.48	7111913750	165814	53.97	42100	43650	42100	54600	29450	42050	42893.23	13.24	0	6480	44883	43466	42383	40966	39883	42925	40425	144	12550	500	29430	50	1	28873152	12199	-28.94	5.16	12	0.57	-1460.00	8191.00	134942	20230911	-68.69	31000	20240805	36.29	82800	-48.97	20240102	31000	36.29	20240805	279500	-84.88	20230911	31000	36.29	20240805	1.03	N	328130	500	144 억		3822149	N	N	729	N	00	N
121	20240903	090936	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42600	550	2	1.31	1183455950	27765	9.04	42100	43000	42100	54600	29450	42050	42633.61	13.24	0	-1742	44883	43466	42383	40966	39883	42925	40425	144	12550	500	29430	50	1	28873152	12300	-29.18	5.20	12	0.10	-1460.00	8191.00	134942	20230911	-68.43	31000	20240805	37.42	82800	-48.55	20240102	31000	37.42	20240805	279500	-84.76	20230911	31000	37.42	20240805	1.03	N	328130	500	144 억		3822149	N	N	729	N	00	N
122	20240902	160926	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42050	-1500	5	-3.44	12799784750	304359	93.83	43800	43800	41300	56600	30500	43550	42054.30	13.37	0	-40736	45050	44300	42800	42050	40550	44675	42425	144	13050	500	30480	50	1	28873152	12141	-28.80	5.13	12	1.05	-1460.00	8191.00	134942	20230911	-68.84	31000	20240805	35.65	82800	-49.21	20240102	31000	35.65	20240805	279500	-84.96	20230911	31000	35.65	20240805	1.02	N	328130	500	144 억		3859134	N	N	729	N	00	N
123	20240902	150941	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42150	-1400	5	-3.21	12310819450	292742	90.25	43800	43800	41300	56600	30500	43550	42052.86	13.37	0	-41378	45050	44300	42800	42050	40550	44675	42425	144	13050	500	30480	50	1	28873152	12170	-28.87	5.15	12	1.01	-1460.00	8191.00	134942	20230911	-68.76	31000	20240805	35.97	82800	-49.09	20240102	31000	35.97	20240805	279500	-84.92	20230911	31000	35.97	20240805	1.02	N	328130	500	144 억		3859134	N	N	3781	N	00	N
124	20240902	140938	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42000	-1550	5	-3.56	10774851300	256438	79.06	43800	43800	41300	56600	30500	43550	42016.65	13.37	0	-34789	45050	44300	42800	42050	40550	44675	42425	144	13050	500	30480	50	1	28873152	12127	-28.77	5.13	12	0.89	-1460.00	8191.00	134942	20230911	-68.88	31000	20240805	35.48	82800	-49.28	20240102	31000	35.48	20240805	279500	-84.97	20230911	31000	35.48	20240805	1.02	N	328130	500	144 억		3859134	N	N	3781	N	00	N
125	20240902	130934	57	100.00	KSQ150		출판.매체	N	N	N	N		N	41750	-1800	5	-4.13	9846563650	234265	72.22	43800	43800	41300	56600	30500	43550	42030.95	13.37	0	-35857	45050	44300	42800	42050	40550	44675	42425	144	13050	500	30480	50	1	28873152	12055	-28.60	5.10	12	0.81	-1460.00	8191.00	134942	20230911	-69.06	31000	20240805	34.68	82800	-49.58	20240102	31000	34.68	20240805	279500	-85.06	20230911	31000	34.68	20240805	1.02	N	328130	500	144 억		3859134	N	N	3781	N	00	N
126	20240902	120939	57	100.00	KSQ150		출판.매체	N	N	N	N		N	41600	-1950	5	-4.48	9367306950	222754	68.67	43800	43800	41300	56600	30500	43550	42051.44	13.37	0	-36209	45050	44300	42800	42050	40550	44675	42425	144	13050	500	30480	50	1	28873152	12011	-28.49	5.08	12	0.77	-1460.00	8191.00	134942	20230911	-69.17	31000	20240805	34.19	82800	-49.76	20240102	31000	34.19	20240805	279500	-85.12	20230911	31000	34.19	20240805	1.02	N	328130	500	144 억		3859134	N	N	3781	N	00	N
127	20240902	110928	57	100.00	KSQ150		출판.매체	N	N	N	N		N	41750	-1800	5	-4.13	7636069750	181027	55.81	43800	43800	41550	56600	30500	43550	42181.02	13.37	0	-34778	45050	44300	42800	42050	40550	44675	42425	144	13050	500	30480	50	1	28873152	12055	-28.60	5.10	12	0.63	-1460.00	8191.00	134942	20230911	-69.06	31000	20240805	34.68	82800	-49.58	20240102	31000	34.68	20240805	279500	-85.06	20230911	31000	34.68	20240805	1.02	N	328130	500	144 억		3859134	N	N	3781	N	00	N
128	20240902	100928	57	100.00	KSQ150		출판.매체	N	N	N	N		N	41750	-1800	5	-4.13	6111621950	144549	44.56	43800	43800	41550	56600	30500	43550	42279.56	13.37	0	-26891	45050	44300	42800	42050	40550	44675	42425	144	13050	500	30480	50	1	28873152	12055	-28.60	5.10	12	0.50	-1460.00	8191.00	134942	20230911	-69.06	31000	20240805	34.68	82800	-49.58	20240102	31000	34.68	20240805	279500	-85.06	20230911	31000	34.68	20240805	1.02	N	328130	500	144 억		3859134	N	N	3781	N	00	N
129	20240902	090922	57	100.00	KSQ150		출판.매체	N	N	N	N		N	42650	-900	5	-2.07	1396277650	32547	10.03	43800	43800	42300	56600	30500	43550	42897.92	13.37	0	-2933	45050	44300	42800	42050	40550	44675	42425	144	13050	500	30480	50	1	28873152	12314	-29.21	5.21	12	0.11	-1460.00	8191.00	134942	20230911	-68.39	31000	20240805	37.58	82800	-48.49	20240102	31000	37.58	20240805	279500	-84.74	20230911	31000	37.58	20240805	1.02	N	328130	500	144 억		3859134	N	N	3781	N	00	N