KissMeData/095660/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	160745	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20700	100	2	0.49	1267704450	61752	97.20	20600	20700	20250	26750	14450	20600	20528.78	8.53	0	-1294	20933	20766	20583	20416	20233	20850	20500	110	6150	500	14420	50	1	22033719	4561	9.37	0.85	12	0.28	2209.00	24485.00	42650	20230913	-51.47	19100	20240416	8.38	28700	-27.87	20240202	19100	8.38	20240416	42650	-51.47	20230913	19100	8.38	20240416	3.48	N	095660	500	110 억		1878836	N	N	254	N	00	N
3	20240731	150755	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20650	50	2	0.24	1074201250	52388	82.46	20600	20700	20250	26750	14450	20600	20504.72	8.53	0	-3410	20933	20766	20583	20416	20233	20850	20500	110	6150	500	14420	50	1	22033719	4550	9.35	0.84	12	0.24	2209.00	24485.00	42650	20230913	-51.58	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	42650	-51.58	20230913	19100	8.12	20240416	3.48	N	095660	500	110 억		1878836	N	N	641	N	00	N
4	20240731	140754	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	0	3	0.00	838805950	40973	64.49	20600	20650	20250	26750	14450	20600	20472.16	8.53	0	-6093	20933	20766	20583	20416	20233	20850	20500	110	6150	500	14420	50	1	22033719	4539	9.33	0.84	12	0.19	2209.00	24485.00	42650	20230913	-51.70	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	42650	-51.70	20230913	19100	7.85	20240416	3.48	N	095660	500	110 억		1878836	N	N	641	N	00	N
5	20240731	130753	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	0	3	0.00	741606000	36250	57.06	20600	20650	20250	26750	14450	20600	20458.10	8.53	0	-6544	20933	20766	20583	20416	20233	20850	20500	110	6150	500	14420	50	1	22033719	4539	9.33	0.84	12	0.16	2209.00	24485.00	42650	20230913	-51.70	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	42650	-51.70	20230913	19100	7.85	20240416	3.48	N	095660	500	110 억		1878836	N	N	641	N	00	N
6	20240731	120751	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20550	-50	5	-0.24	656621450	32115	50.55	20600	20650	20250	26750	14450	20600	20445.94	8.53	0	-6331	20933	20766	20583	20416	20233	20850	20500	110	6150	500	14420	50	1	22033719	4528	9.30	0.84	12	0.15	2209.00	24485.00	42650	20230913	-51.82	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	42650	-51.82	20230913	19100	7.59	20240416	3.48	N	095660	500	110 억		1878836	N	N	641	N	00	N
7	20240731	110754	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	-150	5	-0.73	541434450	26482	41.68	20600	20650	20250	26750	14450	20600	20445.38	8.53	0	-5019	20933	20766	20583	20416	20233	20850	20500	110	6150	500	14420	50	1	22033719	4506	9.26	0.84	12	0.12	2209.00	24485.00	42650	20230913	-52.05	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	42650	-52.05	20230913	19100	7.07	20240416	3.48	N	095660	500	110 억		1878836	N	N	641	N	00	N
8	20240731	100752	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20550	-50	5	-0.24	462544650	22630	35.62	20600	20650	20250	26750	14450	20600	20439.45	8.53	0	-3458	20933	20766	20583	20416	20233	20850	20500	110	6150	500	14420	50	1	22033719	4528	9.30	0.84	12	0.10	2209.00	24485.00	42650	20230913	-51.82	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	42650	-51.82	20230913	19100	7.59	20240416	3.48	N	095660	500	110 억		1878836	N	N	641	N	00	N
9	20240731	090748	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20550	-50	5	-0.24	42537450	2074	3.26	20600	20600	20450	26750	14450	20600	20509.86	8.53	0	-53	20933	20766	20583	20416	20233	20850	20500	110	6150	500	14420	50	1	22033719	4528	9.30	0.84	12	0.01	2209.00	24485.00	42650	20230913	-51.82	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	42650	-51.82	20230913	19100	7.59	20240416	3.48	N	095660	500	110 억		1878836	N	N	641	N	00	N
10	20240730	160732	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	100	2	0.49	1302274500	63344	105.39	20400	20750	20400	26650	14350	20500	20558.76	8.46	0	-296	20900	20700	20550	20350	20200	20625	20275	110	6150	500	14350	50	1	22033719	4539	9.33	0.84	12	0.29	2209.00	24485.00	42650	20230913	-51.70	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	42650	-51.70	20230913	19100	7.85	20240416	3.48	N	095660	500	110 억		1865030	N	N	641	N	00	N
11	20240730	150745	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20550	50	2	0.24	1227747550	59720	99.36	20400	20750	20400	26650	14350	20500	20558.40	8.46	0	1100	20900	20700	20550	20350	20200	20625	20275	110	6150	500	14350	50	1	22033719	4528	9.30	0.84	12	0.27	2209.00	24485.00	42650	20230913	-51.82	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	42650	-51.82	20230913	19100	7.59	20240416	3.48	N	095660	500	110 억		1865030	N	N	7	N	00	N
12	20240730	140735	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	0	3	0.00	1142889700	55593	92.49	20400	20750	20400	26650	14350	20500	20558.16	8.46	0	1952	20900	20700	20550	20350	20200	20625	20275	110	6150	500	14350	50	1	22033719	4517	9.28	0.84	12	0.25	2209.00	24485.00	42650	20230913	-51.93	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	42650	-51.93	20230913	19100	7.33	20240416	3.48	N	095660	500	110 억		1865030	N	N	7	N	00	N
13	20240730	130742	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20550	50	2	0.24	1041269800	50646	84.26	20400	20750	20400	26650	14350	20500	20559.77	8.46	0	5204	20900	20700	20550	20350	20200	20625	20275	110	6150	500	14350	50	1	22033719	4528	9.30	0.84	12	0.23	2209.00	24485.00	42650	20230913	-51.82	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	42650	-51.82	20230913	19100	7.59	20240416	3.48	N	095660	500	110 억		1865030	N	N	7	N	00	N
14	20240730	120735	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20550	50	2	0.24	976690800	47502	79.03	20400	20750	20400	26650	14350	20500	20561.05	8.46	0	6762	20900	20700	20550	20350	20200	20625	20275	110	6150	500	14350	50	1	22033719	4528	9.30	0.84	12	0.22	2209.00	24485.00	42650	20230913	-51.82	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	42650	-51.82	20230913	19100	7.59	20240416	3.48	N	095660	500	110 억		1865030	N	N	7	N	00	N
15	20240730	110743	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	100	2	0.49	824254500	40098	66.71	20400	20750	20400	26650	14350	20500	20556.00	8.46	0	9106	20900	20700	20550	20350	20200	20625	20275	110	6150	500	14350	50	1	22033719	4539	9.33	0.84	12	0.18	2209.00	24485.00	42650	20230913	-51.70	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	42650	-51.70	20230913	19100	7.85	20240416	3.48	N	095660	500	110 억		1865030	N	N	7	N	00	N
16	20240730	100743	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20700	200	2	0.98	442793600	21568	35.88	20400	20700	20400	26650	14350	20500	20530.12	8.46	0	5276	20900	20700	20550	20350	20200	20625	20275	110	6150	500	14350	50	1	22033719	4561	9.37	0.85	12	0.10	2209.00	24485.00	42650	20230913	-51.47	19100	20240416	8.38	28700	-27.87	20240202	19100	8.38	20240416	42650	-51.47	20230913	19100	8.38	20240416	3.48	N	095660	500	110 억		1865030	N	N	7	N	00	N
17	20240730	090747	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	100	2	0.49	96364450	4698	7.82	20400	20700	20400	26650	14350	20500	20511.81	8.46	0	1359	20900	20700	20550	20350	20200	20625	20275	110	6150	500	14350	50	1	22033719	4539	9.33	0.84	12	0.02	2209.00	24485.00	42650	20230913	-51.70	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	42650	-51.70	20230913	19100	7.85	20240416	3.48	N	095660	500	110 억		1865030	N	N	7	N	00	N
18	20240729	160731	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	100	2	0.49	1211061000	58804	119.11	20600	20750	20400	26500	14300	20400	20595.03	8.53	0	-10674	20766	20582	20416	20232	20066	20500	20150	110	6100	500	14280	50	1	22033719	4517	9.28	0.84	12	0.27	2209.00	24485.00	42650	20230913	-51.93	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	42650	-51.93	20230913	19100	7.33	20240416	3.50	N	095660	500	110 억		1880163	N	N	7	N	00	N
19	20240729	150742	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	200	2	0.98	1055765000	51233	103.78	20600	20750	20400	26500	14300	20400	20607.13	8.53	0	-9276	20766	20582	20416	20232	20066	20500	20150	110	6100	500	14280	50	1	22033719	4539	9.33	0.84	12	0.23	2209.00	24485.00	42650	20230913	-51.70	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	42650	-51.70	20230913	19100	7.85	20240416	3.50	N	095660	500	110 억		1880163	N	N	0	N	00	N
20	20240729	140747	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20700	300	2	1.47	770209650	37373	75.70	20600	20750	20400	26500	14300	20400	20608.72	8.53	0	-5422	20766	20582	20416	20232	20066	20500	20150	110	6100	500	14280	50	1	22033719	4561	9.37	0.85	12	0.17	2209.00	24485.00	42650	20230913	-51.47	19100	20240416	8.38	28700	-27.87	20240202	19100	8.38	20240416	42650	-51.47	20230913	19100	8.38	20240416	3.50	N	095660	500	110 억		1880163	N	N	0	N	00	N
21	20240729	130748	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20700	300	2	1.47	682687100	33142	67.13	20600	20750	20400	26500	14300	20400	20598.85	8.53	0	-6350	20766	20582	20416	20232	20066	20500	20150	110	6100	500	14280	50	1	22033719	4561	9.37	0.85	12	0.15	2209.00	24485.00	42650	20230913	-51.47	19100	20240416	8.38	28700	-27.87	20240202	19100	8.38	20240416	42650	-51.47	20230913	19100	8.38	20240416	3.50	N	095660	500	110 억		1880163	N	N	0	N	00	N
22	20240729	120742	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	200	2	0.98	531592750	25831	52.32	20600	20700	20400	26500	14300	20400	20579.64	8.53	0	-8475	20766	20582	20416	20232	20066	20500	20150	110	6100	500	14280	50	1	22033719	4539	9.33	0.84	12	0.12	2209.00	24485.00	42650	20230913	-51.70	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	42650	-51.70	20230913	19100	7.85	20240416	3.50	N	095660	500	110 억		1880163	N	N	0	N	00	N
23	20240729	110736	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20650	250	2	1.23	461216350	22413	45.40	20600	20700	20400	26500	14300	20400	20578.07	8.53	0	-7630	20766	20582	20416	20232	20066	20500	20150	110	6100	500	14280	50	1	22033719	4550	9.35	0.84	12	0.10	2209.00	24485.00	42650	20230913	-51.58	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	42650	-51.58	20230913	19100	8.12	20240416	3.50	N	095660	500	110 억		1880163	N	N	0	N	00	N
24	20240729	100734	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20700	300	2	1.47	320759200	15599	31.60	20600	20700	20400	26500	14300	20400	20562.81	8.53	0	-3468	20766	20582	20416	20232	20066	20500	20150	110	6100	500	14280	50	1	22033719	4561	9.37	0.85	12	0.07	2209.00	24485.00	42650	20230913	-51.47	19100	20240416	8.38	28700	-27.87	20240202	19100	8.38	20240416	42650	-51.47	20230913	19100	8.38	20240416	3.50	N	095660	500	110 억		1880163	N	N	0	N	00	N
25	20240729	090733	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	100	2	0.49	56657100	2767	5.60	20600	20600	20400	26500	14300	20400	20476.00	8.53	0	104	20766	20582	20416	20232	20066	20500	20150	110	6100	500	14280	50	1	22033719	4517	9.28	0.84	12	0.01	2209.00	24485.00	42650	20230913	-51.93	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	42650	-51.93	20230913	19100	7.33	20240416	3.50	N	095660	500	110 억		1880163	N	N	0	N	00	N
26	20240726	160722	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	-100	5	-0.49	999798950	48935	57.19	20500	20600	20250	26650	14350	20500	20431.18	8.61	0	-9033	20846	20672	20326	20152	19806	20760	20240	110	6150	500	14350	50	1	22033719	4495	9.23	0.83	12	0.22	2209.00	24485.00	42650	20230913	-52.17	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	42650	-52.17	20230913	19100	6.81	20240416	3.54	N	095660	500	110 억		1896139	N	N	393	N	00	N
27	20240726	150731	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	0	3	0.00	925623300	45310	52.96	20500	20600	20250	26650	14350	20500	20428.68	8.61	0	-7782	20846	20672	20326	20152	19806	20760	20240	110	6150	500	14350	50	1	22033719	4517	9.28	0.84	12	0.21	2209.00	24485.00	42650	20230913	-51.93	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	42650	-51.93	20230913	19100	7.33	20240416	3.54	N	095660	500	110 억		1896139	N	N	393	N	00	N
28	20240726	140731	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	0	3	0.00	762512900	37338	43.64	20500	20600	20250	26650	14350	20500	20421.90	8.61	0	-6356	20846	20672	20326	20152	19806	20760	20240	110	6150	500	14350	50	1	22033719	4517	9.28	0.84	12	0.17	2209.00	24485.00	42650	20230913	-51.93	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	42650	-51.93	20230913	19100	7.33	20240416	3.54	N	095660	500	110 억		1896139	N	N	393	N	00	N
29	20240726	130731	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	-100	5	-0.49	615440500	30150	35.24	20500	20600	20250	26650	14350	20500	20412.62	8.61	0	-8647	20846	20672	20326	20152	19806	20760	20240	110	6150	500	14350	50	1	22033719	4495	9.23	0.83	12	0.14	2209.00	24485.00	42650	20230913	-52.17	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	42650	-52.17	20230913	19100	6.81	20240416	3.54	N	095660	500	110 억		1896139	N	N	393	N	00	N
30	20240726	120734	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	-50	5	-0.24	531018550	26012	30.40	20500	20600	20250	26650	14350	20500	20414.37	8.61	0	-8189	20846	20672	20326	20152	19806	20760	20240	110	6150	500	14350	50	1	22033719	4506	9.26	0.84	12	0.12	2209.00	24485.00	42650	20230913	-52.05	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	42650	-52.05	20230913	19100	7.07	20240416	3.54	N	095660	500	110 억		1896139	N	N	393	N	00	N
31	20240726	110734	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	-100	5	-0.49	427582100	20953	24.49	20500	20600	20250	26650	14350	20500	20406.72	8.61	0	-6703	20846	20672	20326	20152	19806	20760	20240	110	6150	500	14350	50	1	22033719	4495	9.23	0.83	12	0.10	2209.00	24485.00	42650	20230913	-52.17	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	42650	-52.17	20230913	19100	6.81	20240416	3.54	N	095660	500	110 억		1896139	N	N	393	N	00	N
32	20240726	100731	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	-100	5	-0.49	274818900	13487	15.76	20500	20600	20250	26650	14350	20500	20376.58	8.61	0	-3710	20846	20672	20326	20152	19806	20760	20240	110	6150	500	14350	50	1	22033719	4495	9.23	0.83	12	0.06	2209.00	24485.00	42650	20230913	-52.17	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	42650	-52.17	20230913	19100	6.81	20240416	3.54	N	095660	500	110 억		1896139	N	N	393	N	00	N
33	20240726	090725	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	0	3	0.00	20873550	1017	1.19	20500	20600	20400	26650	14350	20500	20524.63	8.61	0	-81	20846	20672	20326	20152	19806	20760	20240	110	6150	500	14350	50	1	22033719	4517	9.28	0.84	12	0.00	2209.00	24485.00	42650	20230913	-51.93	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	42650	-51.93	20230913	19100	7.33	20240416	3.54	N	095660	500	110 억		1896139	N	N	393	N	00	N
34	20240725	160727	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	350	2	1.74	1728172750	85244	144.17	20150	20500	19980	26150	14150	20150	20273.18	8.55	0	23130	20650	20400	20150	19900	19650	20275	19775	110	6000	500	14100	50	1	22033719	4517	9.28	0.84	12	0.39	2209.00	24485.00	42650	20230913	-51.93	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	42650	-51.93	20230913	19100	7.33	20240416	3.57	N	095660	500	110 억		1884712	N	N	393	N	00	N
35	20240725	150737	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	300	2	1.49	1616478800	79792	134.95	20150	20500	19980	26150	14150	20150	20258.66	8.55	0	21628	20650	20400	20150	19900	19650	20275	19775	110	6000	500	14100	50	1	22033719	4506	9.26	0.84	12	0.36	2209.00	24485.00	42650	20230913	-52.05	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	42650	-52.05	20230913	19100	7.07	20240416	3.57	N	095660	500	110 억		1884712	N	N	431	N	00	N
36	20240725	140736	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20350	200	2	0.99	1415293900	69947	118.30	20150	20450	19980	26150	14150	20150	20233.80	8.55	0	19171	20650	20400	20150	19900	19650	20275	19775	110	6000	500	14100	50	1	22033719	4484	9.21	0.83	12	0.32	2209.00	24485.00	42650	20230913	-52.29	19100	20240416	6.54	28700	-29.09	20240202	19100	6.54	20240416	42650	-52.29	20230913	19100	6.54	20240416	3.57	N	095660	500	110 억		1884712	N	N	431	N	00	N
37	20240725	130729	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	250	2	1.24	1266156450	62627	105.92	20150	20450	19980	26150	14150	20150	20217.42	8.55	0	17313	20650	20400	20150	19900	19650	20275	19775	110	6000	500	14100	50	1	22033719	4495	9.23	0.83	12	0.28	2209.00	24485.00	42650	20230913	-52.17	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	42650	-52.17	20230913	19100	6.81	20240416	3.57	N	095660	500	110 억		1884712	N	N	431	N	00	N
38	20240725	120734	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	300	2	1.49	1151374600	56999	96.40	20150	20450	19980	26150	14150	20150	20199.91	8.55	0	16742	20650	20400	20150	19900	19650	20275	19775	110	6000	500	14100	50	1	22033719	4506	9.26	0.84	12	0.26	2209.00	24485.00	42650	20230913	-52.05	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	42650	-52.05	20230913	19100	7.07	20240416	3.57	N	095660	500	110 억		1884712	N	N	431	N	00	N
39	20240725	110730	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20250	100	2	0.50	899737700	44648	75.51	20150	20350	19980	26150	14150	20150	20151.80	8.55	0	9971	20650	20400	20150	19900	19650	20275	19775	110	6000	500	14100	50	1	22033719	4462	9.17	0.83	12	0.20	2209.00	24485.00	42650	20230913	-52.52	19100	20240416	6.02	28700	-29.44	20240202	19100	6.02	20240416	42650	-52.52	20230913	19100	6.02	20240416	3.57	N	095660	500	110 억		1884712	N	N	431	N	00	N
40	20240725	100728	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20150	0	3	0.00	657784050	32675	55.26	20150	20300	19980	26150	14150	20150	20131.11	8.55	0	8427	20650	20400	20150	19900	19650	20275	19775	110	6000	500	14100	50	1	22033719	4440	9.12	0.82	12	0.15	2209.00	24485.00	42650	20230913	-52.75	19100	20240416	5.50	28700	-29.79	20240202	19100	5.50	20240416	42650	-52.75	20230913	19100	5.50	20240416	3.57	N	095660	500	110 억		1884712	N	N	431	N	00	N
41	20240725	090725	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20200	50	2	0.25	228692500	11361	19.21	20150	20300	19980	26150	14150	20150	20129.61	8.55	0	2860	20650	20400	20150	19900	19650	20275	19775	110	6000	500	14100	50	1	22033719	4451	9.14	0.82	12	0.05	2209.00	24485.00	42650	20230913	-52.64	19100	20240416	5.76	28700	-29.62	20240202	19100	5.76	20240416	42650	-52.64	20230913	19100	5.76	20240416	3.57	N	095660	500	110 억		1884712	N	N	431	N	00	N
42	20240724	160722	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20150	-100	5	-0.49	1185720530	58786	91.03	20200	20400	19900	26300	14200	20250	20170.16	8.56	0	-308	20950	20600	20400	20050	19850	20500	19950	110	6050	500	14170	50	1	22033719	4440	9.12	0.82	12	0.27	2209.00	24485.00	42650	20230913	-52.75	19100	20240416	5.50	28700	-29.79	20240202	19100	5.50	20240416	42650	-52.75	20230913	19100	5.50	20240416	3.55	N	095660	500	110 억		1885155	N	N	431	N	00	N
43	20240724	150734	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20150	-100	5	-0.49	1123753580	55712	86.27	20200	20400	19900	26300	14200	20250	20170.76	8.56	0	-343	20950	20600	20400	20050	19850	20500	19950	110	6050	500	14170	50	1	22033719	4440	9.12	0.82	12	0.25	2209.00	24485.00	42650	20230913	-52.75	19100	20240416	5.50	28700	-29.79	20240202	19100	5.50	20240416	42650	-52.75	20230913	19100	5.50	20240416	3.55	N	095660	500	110 억		1885155	N	N	596	N	00	N
44	20240724	140729	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20150	-100	5	-0.49	1040980380	51613	79.92	20200	20400	19900	26300	14200	20250	20168.96	8.56	0	-195	20950	20600	20400	20050	19850	20500	19950	110	6050	500	14170	50	1	22033719	4440	9.12	0.82	12	0.23	2209.00	24485.00	42650	20230913	-52.75	19100	20240416	5.50	28700	-29.79	20240202	19100	5.50	20240416	42650	-52.75	20230913	19100	5.50	20240416	3.55	N	095660	500	110 억		1885155	N	N	596	N	00	N
45	20240724	130734	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20200	-50	5	-0.25	774717530	38382	59.43	20200	20400	19900	26300	14200	20250	20184.40	8.56	0	843	20950	20600	20400	20050	19850	20500	19950	110	6050	500	14170	50	1	22033719	4451	9.14	0.82	12	0.17	2209.00	24485.00	42650	20230913	-52.64	19100	20240416	5.76	28700	-29.62	20240202	19100	5.76	20240416	42650	-52.64	20230913	19100	5.76	20240416	3.55	N	095660	500	110 억		1885155	N	N	596	N	00	N
46	20240724	120733	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20300	50	2	0.25	624807580	30972	47.96	20200	20400	19900	26300	14200	20250	20173.30	8.56	0	508	20950	20600	20400	20050	19850	20500	19950	110	6050	500	14170	50	1	22033719	4473	9.19	0.83	12	0.14	2209.00	24485.00	42650	20230913	-52.40	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	42650	-52.40	20230913	19100	6.28	20240416	3.55	N	095660	500	110 억		1885155	N	N	596	N	00	N
47	20240724	110730	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20250	0	3	0.00	567451030	28144	43.58	20200	20400	19900	26300	14200	20250	20162.42	8.56	0	666	20950	20600	20400	20050	19850	20500	19950	110	6050	500	14170	50	1	22033719	4462	9.17	0.83	12	0.13	2209.00	24485.00	42650	20230913	-52.52	19100	20240416	6.02	28700	-29.44	20240202	19100	6.02	20240416	42650	-52.52	20230913	19100	6.02	20240416	3.55	N	095660	500	110 억		1885155	N	N	596	N	00	N
48	20240724	100752	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20250	0	3	0.00	508183680	25218	39.05	20200	20400	19900	26300	14200	20250	20151.63	8.56	0	1138	20950	20600	20400	20050	19850	20500	19950	110	6050	500	14170	50	1	22033719	4462	9.17	0.83	12	0.11	2209.00	24485.00	42650	20230913	-52.52	19100	20240416	6.02	28700	-29.44	20240202	19100	6.02	20240416	42650	-52.52	20230913	19100	6.02	20240416	3.55	N	095660	500	110 억		1885155	N	N	596	N	00	N
49	20240724	090725	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20100	-150	5	-0.74	230409980	11510	17.82	20200	20200	19900	26300	14200	20250	20018.24	8.56	0	-2075	20950	20600	20400	20050	19850	20500	19950	110	6050	500	14170	50	1	22033719	4429	9.10	0.82	12	0.05	2209.00	24485.00	42650	20230913	-52.87	19100	20240416	5.24	28700	-29.97	20240202	19100	5.24	20240416	42650	-52.87	20230913	19100	5.24	20240416	3.55	N	095660	500	110 억		1885155	N	N	596	N	00	N
50	20240723	160718	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20250	-150	5	-0.74	1305623800	64031	128.34	20400	20750	20200	26500	14300	20400	20390.81	8.55	0	2046	20900	20650	20500	20250	20100	20575	20175	110	6100	500	14280	50	1	22033719	4462	9.17	0.83	12	0.29	2209.00	24485.00	42650	20230913	-52.52	19100	20240416	6.02	28700	-29.44	20240202	19100	6.02	20240416	42650	-52.52	20230913	19100	6.02	20240416	3.54	N	095660	500	110 억		1884227	N	N	596	N	00	N
51	20240723	150736	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20300	-100	5	-0.49	1166181950	57144	114.54	20400	20750	20200	26500	14300	20400	20407.78	8.55	0	2981	20900	20650	20500	20250	20100	20575	20175	110	6100	500	14280	50	1	22033719	4473	9.19	0.83	12	0.26	2209.00	24485.00	42650	20230913	-52.40	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	42650	-52.40	20230913	19100	6.28	20240416	3.54	N	095660	500	110 억		1884227	N	N	448	N	00	N
52	20240723	140723	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20300	-100	5	-0.49	1053613050	51592	103.41	20400	20750	20200	26500	14300	20400	20422.03	8.55	0	2723	20900	20650	20500	20250	20100	20575	20175	110	6100	500	14280	50	1	22033719	4473	9.19	0.83	12	0.23	2209.00	24485.00	42650	20230913	-52.40	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	42650	-52.40	20230913	19100	6.28	20240416	3.54	N	095660	500	110 억		1884227	N	N	448	N	00	N
53	20240723	130719	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	0	3	0.00	848053650	41475	83.13	20400	20750	20250	26500	14300	20400	20447.36	8.55	0	1714	20900	20650	20500	20250	20100	20575	20175	110	6100	500	14280	50	1	22033719	4495	9.23	0.83	12	0.19	2209.00	24485.00	42650	20230913	-52.17	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	42650	-52.17	20230913	19100	6.81	20240416	3.54	N	095660	500	110 억		1884227	N	N	448	N	00	N
54	20240723	120724	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20300	-100	5	-0.49	789878050	38618	77.40	20400	20750	20250	26500	14300	20400	20453.64	8.55	0	1246	20900	20650	20500	20250	20100	20575	20175	110	6100	500	14280	50	1	22033719	4473	9.19	0.83	12	0.18	2209.00	24485.00	42650	20230913	-52.40	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	42650	-52.40	20230913	19100	6.28	20240416	3.54	N	095660	500	110 억		1884227	N	N	448	N	00	N
55	20240723	110727	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	0	3	0.00	671786050	32831	65.81	20400	20750	20250	26500	14300	20400	20461.97	8.55	0	141	20900	20650	20500	20250	20100	20575	20175	110	6100	500	14280	50	1	22033719	4495	9.23	0.83	12	0.15	2209.00	24485.00	42650	20230913	-52.17	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	42650	-52.17	20230913	19100	6.81	20240416	3.54	N	095660	500	110 억		1884227	N	N	448	N	00	N
56	20240723	100723	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	50	2	0.25	395563500	19253	38.59	20400	20750	20400	26500	14300	20400	20545.66	8.55	0	-566	20900	20650	20500	20250	20100	20575	20175	110	6100	500	14280	50	1	22033719	4506	9.26	0.84	12	0.09	2209.00	24485.00	42650	20230913	-52.05	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	42650	-52.05	20230913	19100	7.07	20240416	3.54	N	095660	500	110 억		1884227	N	N	448	N	00	N
57	20240723	090728	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20700	300	2	1.47	93054650	4519	9.06	20400	20750	20400	26500	14300	20400	20592.51	8.55	0	969	20900	20650	20500	20250	20100	20575	20175	110	6100	500	14280	50	1	22033719	4561	9.37	0.85	12	0.02	2209.00	24485.00	42650	20230913	-51.47	19100	20240416	8.38	28700	-27.87	20240202	19100	8.38	20240416	42650	-51.47	20230913	19100	8.38	20240416	3.54	N	095660	500	110 억		1884227	N	N	448	N	00	N
58	20240722	160717	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	-200	5	-0.97	998647450	48699	67.97	20500	20750	20350	26750	14450	20600	20506.75	8.58	0	-3251	20933	20766	20533	20366	20133	20850	20450	110	6150	500	14420	50	1	22033719	4495	9.23	0.83	12	0.22	2209.00	24485.00	42650	20230913	-52.17	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	42650	-52.17	20230913	19100	6.81	20240416	3.60	N	095660	500	110 억		1891306	N	N	448	N	00	N
59	20240722	150724	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	-100	5	-0.49	933301600	45500	63.51	20500	20750	20350	26750	14450	20600	20512.12	8.58	0	-4256	20933	20766	20533	20366	20133	20850	20450	110	6150	500	14420	50	1	22033719	4517	9.28	0.84	12	0.21	2209.00	24485.00	42650	20230913	-51.93	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	42650	-51.93	20230913	19100	7.33	20240416	3.60	N	095660	500	110 억		1891306	N	N	552	N	00	N
60	20240722	140725	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	0	3	0.00	719320250	35039	48.91	20500	20750	20350	26750	14450	20600	20529.13	8.58	0	-4780	20933	20766	20533	20366	20133	20850	20450	110	6150	500	14420	50	1	22033719	4539	9.33	0.84	12	0.16	2209.00	24485.00	42650	20230913	-51.70	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	42650	-51.70	20230913	19100	7.85	20240416	3.60	N	095660	500	110 억		1891306	N	N	552	N	00	N
61	20240722	130723	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	-100	5	-0.49	658107400	32060	44.75	20500	20750	20350	26750	14450	20600	20527.37	8.58	0	-4894	20933	20766	20533	20366	20133	20850	20450	110	6150	500	14420	50	1	22033719	4517	9.28	0.84	12	0.15	2209.00	24485.00	42650	20230913	-51.93	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	42650	-51.93	20230913	19100	7.33	20240416	3.60	N	095660	500	110 억		1891306	N	N	552	N	00	N
62	20240722	120723	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20550	-50	5	-0.24	568733600	27709	38.67	20500	20750	20350	26750	14450	20600	20525.23	8.58	0	-4487	20933	20766	20533	20366	20133	20850	20450	110	6150	500	14420	50	1	22033719	4528	9.30	0.84	12	0.13	2209.00	24485.00	42650	20230913	-51.82	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	42650	-51.82	20230913	19100	7.59	20240416	3.60	N	095660	500	110 억		1891306	N	N	552	N	00	N
63	20240722	110718	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	-200	5	-0.97	441512800	21500	30.01	20500	20750	20350	26750	14450	20600	20535.48	8.58	0	-3856	20933	20766	20533	20366	20133	20850	20450	110	6150	500	14420	50	1	22033719	4495	9.23	0.83	12	0.10	2209.00	24485.00	42650	20230913	-52.17	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	42650	-52.17	20230913	19100	6.81	20240416	3.60	N	095660	500	110 억		1891306	N	N	552	N	00	N
64	20240722	100722	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	-100	5	-0.49	301411250	14667	20.47	20500	20750	20350	26750	14450	20600	20550.30	8.58	0	-1204	20933	20766	20533	20366	20133	20850	20450	110	6150	500	14420	50	1	22033719	4517	9.28	0.84	12	0.07	2209.00	24485.00	42650	20230913	-51.93	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	42650	-51.93	20230913	19100	7.33	20240416	3.60	N	095660	500	110 억		1891306	N	N	552	N	00	N
65	20240722	090722	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20650	50	2	0.24	55377850	2699	3.77	20500	20650	20450	26750	14450	20600	20517.91	8.58	0	100	20933	20766	20533	20366	20133	20850	20450	110	6150	500	14420	50	1	22033719	4550	9.35	0.84	12	0.01	2209.00	24485.00	42650	20230913	-51.58	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	42650	-51.58	20230913	19100	8.12	20240416	3.60	N	095660	500	110 억		1891306	N	N	552	N	00	N
66	20240719	160704	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	100	2	0.49	1454424950	71126	86.82	20450	20700	20300	26650	14350	20500	20448.53	8.56	0	-11251	21133	20816	20483	20166	19833	20650	20000	110	6150	500	14350	50	1	22033719	4539	9.33	0.84	12	0.32	2209.00	24485.00	42650	20230913	-51.70	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	42650	-51.70	20230913	19100	7.85	20240416	3.65	N	095660	500	110 억		1885356	N	N	552	N	00	N
67	20240719	150711	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	100	2	0.49	1384263700	67722	82.67	20450	20700	20300	26650	14350	20500	20440.38	8.56	0	-10701	21133	20816	20483	20166	19833	20650	20000	110	6150	500	14350	50	1	22033719	4539	9.33	0.84	12	0.31	2209.00	24485.00	42650	20230913	-51.70	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	42650	-51.70	20230913	19100	7.85	20240416	3.65	N	095660	500	110 억		1885356	N	N	437	N	00	N
68	20240719	140715	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20550	50	2	0.24	1209082750	59228	72.30	20450	20600	20300	26650	14350	20500	20414.04	8.56	0	-8826	21133	20816	20483	20166	19833	20650	20000	110	6150	500	14350	50	1	22033719	4528	9.30	0.84	12	0.27	2209.00	24485.00	42650	20230913	-51.82	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	42650	-51.82	20230913	19100	7.59	20240416	3.65	N	095660	500	110 억		1885356	N	N	437	N	00	N
69	20240719	130707	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	-100	5	-0.49	1153594450	56514	68.99	20450	20600	20300	26650	14350	20500	20412.54	8.56	0	-8381	21133	20816	20483	20166	19833	20650	20000	110	6150	500	14350	50	1	22033719	4495	9.23	0.83	12	0.26	2209.00	24485.00	42650	20230913	-52.17	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	42650	-52.17	20230913	19100	6.81	20240416	3.65	N	095660	500	110 억		1885356	N	N	437	N	00	N
70	20240719	120706	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	0	3	0.00	978213850	47943	58.52	20450	20600	20300	26650	14350	20500	20403.68	8.56	0	-3808	21133	20816	20483	20166	19833	20650	20000	110	6150	500	14350	50	1	22033719	4517	9.28	0.84	12	0.22	2209.00	24485.00	42650	20230913	-51.93	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	42650	-51.93	20230913	19100	7.33	20240416	3.65	N	095660	500	110 억		1885356	N	N	437	N	00	N
71	20240719	110713	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20350	-150	5	-0.73	720300800	35306	43.10	20450	20550	20300	26650	14350	20500	20401.65	8.56	0	-2719	21133	20816	20483	20166	19833	20650	20000	110	6150	500	14350	50	1	22033719	4484	9.21	0.83	12	0.16	2209.00	24485.00	42650	20230913	-52.29	19100	20240416	6.54	28700	-29.09	20240202	19100	6.54	20240416	42650	-52.29	20230913	19100	6.54	20240416	3.65	N	095660	500	110 억		1885356	N	N	437	N	00	N
72	20240719	100617	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	-50	5	-0.24	362425150	17740	21.66	20450	20550	20350	26650	14350	20500	20429.83	8.56	0	-2339	21133	20816	20483	20166	19833	20650	20000	110	6150	500	14350	50	1	22033719	4506	9.26	0.84	12	0.08	2209.00	24485.00	42650	20230913	-52.05	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	42650	-52.05	20230913	19100	7.07	20240416	3.65	N	095660	500	110 억		1885356	N	N	437	N	00	N
73	20240719	090720	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	-50	5	-0.24	59130600	2894	3.53	20450	20500	20350	26650	14350	20500	20432.14	8.56	0	-13	21133	20816	20483	20166	19833	20650	20000	110	6150	500	14350	50	1	22033719	4506	9.26	0.84	12	0.01	2209.00	24485.00	42650	20230913	-52.05	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	42650	-52.05	20230913	19100	7.07	20240416	3.65	N	095660	500	110 억		1885356	N	N	437	N	00	N
74	20240718	160658	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	-100	5	-0.49	1665777200	81534	96.25	20600	20800	20150	26750	14450	20600	20430.42	8.54	0	9379	21166	20882	20666	20382	20166	20775	20275	110	6150	500	14420	50	1	22033719	4517	9.28	0.84	12	0.37	2209.00	24485.00	42650	20230913	-51.93	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	42650	-51.93	20230913	19100	7.33	20240416	3.61	N	095660	500	110 억		1881732	N	N	437	N	00	N
75	20240718	150706	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	-150	5	-0.73	1501438850	73510	86.78	20600	20800	20150	26750	14450	20600	20424.93	8.54	0	5673	21166	20882	20666	20382	20166	20775	20275	110	6150	500	14420	50	1	22033719	4506	9.26	0.84	12	0.33	2209.00	24485.00	42650	20230913	-52.05	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	42650	-52.05	20230913	19100	7.07	20240416	3.61	N	095660	500	110 억		1881732	N	N	137	N	00	N
76	20240718	140701	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	-100	5	-0.49	1414328000	69251	81.75	20600	20800	20150	26750	14450	20600	20423.18	8.54	0	4506	21166	20882	20666	20382	20166	20775	20275	110	6150	500	14420	50	1	22033719	4517	9.28	0.84	12	0.31	2209.00	24485.00	42650	20230913	-51.93	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	42650	-51.93	20230913	19100	7.33	20240416	3.61	N	095660	500	110 억		1881732	N	N	137	N	00	N
77	20240718	130702	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	-100	5	-0.49	1195280150	58524	69.09	20600	20800	20150	26750	14450	20600	20423.72	8.54	0	5225	21166	20882	20666	20382	20166	20775	20275	110	6150	500	14420	50	1	22033719	4517	9.28	0.84	12	0.27	2209.00	24485.00	42650	20230913	-51.93	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	42650	-51.93	20230913	19100	7.33	20240416	3.61	N	095660	500	110 억		1881732	N	N	137	N	00	N
78	20240718	120703	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	-200	5	-0.97	1101631650	53935	63.67	20600	20800	20150	26750	14450	20600	20425.13	8.54	0	4322	21166	20882	20666	20382	20166	20775	20275	110	6150	500	14420	50	1	22033719	4495	9.23	0.83	12	0.24	2209.00	24485.00	42650	20230913	-52.17	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	42650	-52.17	20230913	19100	6.81	20240416	3.61	N	095660	500	110 억		1881732	N	N	137	N	00	N
79	20240718	110707	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	-200	5	-0.97	972072800	47601	56.19	20600	20800	20150	26750	14450	20600	20421.22	8.54	0	5195	21166	20882	20666	20382	20166	20775	20275	110	6150	500	14420	50	1	22033719	4495	9.23	0.83	12	0.22	2209.00	24485.00	42650	20230913	-52.17	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	42650	-52.17	20230913	19100	6.81	20240416	3.61	N	095660	500	110 억		1881732	N	N	137	N	00	N
80	20240718	100709	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	-200	5	-0.97	714142200	34934	41.24	20600	20800	20150	26750	14450	20600	20442.56	8.54	0	2073	21166	20882	20666	20382	20166	20775	20275	110	6150	500	14420	50	1	22033719	4495	9.23	0.83	12	0.16	2209.00	24485.00	42650	20230913	-52.17	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	42650	-52.17	20230913	19100	6.81	20240416	3.61	N	095660	500	110 억		1881732	N	N	137	N	00	N
81	20240718	090708	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20550	-50	5	-0.24	157834100	7638	9.02	20600	20800	20550	26750	14450	20600	20664.42	8.54	0	-1434	21166	20882	20666	20382	20166	20775	20275	110	6150	500	14420	50	1	22033719	4528	9.30	0.84	12	0.03	2209.00	24485.00	42650	20230913	-51.82	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	42650	-51.82	20230913	19100	7.59	20240416	3.61	N	095660	500	110 억		1881732	N	N	137	N	00	N
82	20240717	160737	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	-100	5	-0.48	1742046650	84044	111.59	20750	20950	20450	26900	14500	20700	20727.84	8.52	0	8429	21233	20966	20733	20466	20233	20850	20350	110	6200	500	14490	50	1	22033719	4539	9.33	0.84	12	0.38	2209.00	24485.00	42650	20230913	-51.70	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	42650	-51.70	20230913	19100	7.85	20240416	3.62	N	095660	500	110 억		1876606	N	N	137	N	00	N
83	20240717	150741	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20650	-50	5	-0.24	1623476250	78300	103.96	20750	20950	20450	26900	14500	20700	20734.05	8.52	0	7346	21233	20966	20733	20466	20233	20850	20350	110	6200	500	14490	50	1	22033719	4550	9.35	0.84	12	0.36	2209.00	24485.00	42650	20230913	-51.58	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	42650	-51.58	20230913	19100	8.12	20240416	3.62	N	095660	500	110 억		1876606	N	N	30	N	00	N
84	20240717	140738	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20800	100	2	0.48	1342013900	64690	85.89	20750	20950	20450	26900	14500	20700	20745.31	8.52	0	6640	21233	20966	20733	20466	20233	20850	20350	110	6200	500	14490	50	1	22033719	4583	9.42	0.85	12	0.29	2209.00	24485.00	42650	20230913	-51.23	19100	20240416	8.90	28700	-27.53	20240202	19100	8.90	20240416	42650	-51.23	20230913	19100	8.90	20240416	3.62	N	095660	500	110 억		1876606	N	N	30	N	00	N
85	20240717	130737	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20650	-50	5	-0.24	990901050	47800	63.47	20750	20950	20450	26900	14500	20700	20730.15	8.52	0	-70	21233	20966	20733	20466	20233	20850	20350	110	6200	500	14490	50	1	22033719	4550	9.35	0.84	12	0.22	2209.00	24485.00	42650	20230913	-51.58	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	42650	-51.58	20230913	19100	8.12	20240416	3.62	N	095660	500	110 억		1876606	N	N	30	N	00	N
86	20240717	120738	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20800	100	2	0.48	894084300	43121	57.25	20750	20950	20450	26900	14500	20700	20734.31	8.52	0	-94	21233	20966	20733	20466	20233	20850	20350	110	6200	500	14490	50	1	22033719	4583	9.42	0.85	12	0.20	2209.00	24485.00	42650	20230913	-51.23	19100	20240416	8.90	28700	-27.53	20240202	19100	8.90	20240416	42650	-51.23	20230913	19100	8.90	20240416	3.62	N	095660	500	110 억		1876606	N	N	30	N	00	N
87	20240717	110737	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20800	100	2	0.48	563579100	27243	36.17	20750	20850	20450	26900	14500	20700	20687.12	8.52	0	594	21233	20966	20733	20466	20233	20850	20350	110	6200	500	14490	50	1	22033719	4583	9.42	0.85	12	0.12	2209.00	24485.00	42650	20230913	-51.23	19100	20240416	8.90	28700	-27.53	20240202	19100	8.90	20240416	42650	-51.23	20230913	19100	8.90	20240416	3.62	N	095660	500	110 억		1876606	N	N	30	N	00	N
88	20240717	100737	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20700	0	3	0.00	331785000	16007	21.25	20750	20850	20650	26900	14500	20700	20727.49	8.52	0	2231	21233	20966	20733	20466	20233	20850	20350	110	6200	500	14490	50	1	22033719	4561	9.37	0.85	12	0.07	2209.00	24485.00	42650	20230913	-51.47	19100	20240416	8.38	28700	-27.87	20240202	19100	8.38	20240416	42650	-51.47	20230913	19100	8.38	20240416	3.62	N	095660	500	110 억		1876606	N	N	30	N	00	N
89	20240717	090610	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20850	150	2	0.72	31610600	1524	2.02	20750	20850	20650	26900	14500	20700	20741.86	8.52	0	669	21233	20966	20733	20466	20233	20850	20350	110	6200	500	14490	50	1	22033719	4594	9.44	0.85	12	0.01	2209.00	24485.00	42650	20230913	-51.11	19100	20240416	9.16	28700	-27.35	20240202	19100	9.16	20240416	42650	-51.11	20230913	19100	9.16	20240416	3.62	N	095660	500	110 억		1876606	N	N	30	N	00	N
90	20240716	160739	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20700	-350	5	-1.66	1553100150	75055	88.57	20850	21000	20500	27350	14750	21050	20692.82	8.59	0	-15860	21383	21216	20933	20766	20483	21300	20850	110	6300	500	14730	50	1	22033719	4561	9.37	0.85	12	0.34	2209.00	24485.00	42650	20230913	-51.47	19100	20240416	8.38	28700	-27.87	20240202	19100	8.38	20240416	42650	-51.47	20230913	19100	8.38	20240416	3.64	N	095660	500	110 억		1893530	N	N	30	N	00	N
91	20240716	150747	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20650	-400	5	-1.90	1469582250	71012	83.80	20850	21000	20500	27350	14750	21050	20694.84	8.59	0	-14936	21383	21216	20933	20766	20483	21300	20850	110	6300	500	14730	50	1	22033719	4550	9.35	0.84	12	0.32	2209.00	24485.00	42650	20230913	-51.58	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	42650	-51.58	20230913	19100	8.12	20240416	3.64	N	095660	500	110 억		1893530	N	N	746	N	00	N
92	20240716	140743	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20750	-300	5	-1.43	1310082850	63296	74.69	20850	21000	20500	27350	14750	21050	20697.71	8.59	0	-13035	21383	21216	20933	20766	20483	21300	20850	110	6300	500	14730	50	1	22033719	4572	9.39	0.85	12	0.29	2209.00	24485.00	42650	20230913	-51.35	19100	20240416	8.64	28700	-27.70	20240202	19100	8.64	20240416	42650	-51.35	20230913	19100	8.64	20240416	3.64	N	095660	500	110 억		1893530	N	N	746	N	00	N
93	20240716	130744	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20550	-500	5	-2.38	1217519200	58820	69.41	20850	21000	20500	27350	14750	21050	20699.06	8.59	0	-11921	21383	21216	20933	20766	20483	21300	20850	110	6300	500	14730	50	1	22033719	4528	9.30	0.84	12	0.27	2209.00	24485.00	42650	20230913	-51.82	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	42650	-51.82	20230913	19100	7.59	20240416	3.64	N	095660	500	110 억		1893530	N	N	746	N	00	N
94	20240716	120742	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20650	-400	5	-1.90	1126287250	54387	64.18	20850	21000	20500	27350	14750	21050	20708.75	8.59	0	-11563	21383	21216	20933	20766	20483	21300	20850	110	6300	500	14730	50	1	22033719	4550	9.35	0.84	12	0.25	2209.00	24485.00	42650	20230913	-51.58	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	42650	-51.58	20230913	19100	8.12	20240416	3.64	N	095660	500	110 억		1893530	N	N	746	N	00	N
95	20240716	110742	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20650	-400	5	-1.90	845088850	40708	48.04	20850	21000	20600	27350	14750	21050	20759.77	8.59	0	-9140	21383	21216	20933	20766	20483	21300	20850	110	6300	500	14730	50	1	22033719	4550	9.35	0.84	12	0.18	2209.00	24485.00	42650	20230913	-51.58	19100	20240416	8.12	28700	-28.05	20240202	19100	8.12	20240416	42650	-51.58	20230913	19100	8.12	20240416	3.64	N	095660	500	110 억		1893530	N	N	746	N	00	N
96	20240716	100743	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20700	-350	5	-1.66	623323500	29974	35.37	20850	21000	20650	27350	14750	21050	20795.46	8.59	0	-5858	21383	21216	20933	20766	20483	21300	20850	110	6300	500	14730	50	1	22033719	4561	9.37	0.85	12	0.14	2209.00	24485.00	42650	20230913	-51.47	19100	20240416	8.38	28700	-27.87	20240202	19100	8.38	20240416	42650	-51.47	20230913	19100	8.38	20240416	3.64	N	095660	500	110 억		1893530	N	N	746	N	00	N
97	20240716	090741	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20900	-150	5	-0.71	69007400	3306	3.90	20850	21000	20850	27350	14750	21050	20873.33	8.59	0	1167	21383	21216	20933	20766	20483	21300	20850	110	6300	500	14730	50	1	22033719	4605	9.46	0.85	12	0.02	2209.00	24485.00	42650	20230913	-51.00	19100	20240416	9.42	28700	-27.18	20240202	19100	9.42	20240416	42650	-51.00	20230913	19100	9.42	20240416	3.64	N	095660	500	110 억		1893530	N	N	746	N	00	N
98	20240715	160730	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21050	150	2	0.72	1764885350	84446	46.41	20900	21100	20650	27150	14650	20900	20898.27	8.65	0	-12540	21666	21282	20666	20282	19666	21475	20475	110	6250	500	14630	50	1	22033719	4638	9.53	0.86	12	0.38	2209.00	24485.00	42650	20230913	-50.64	19100	20240416	10.21	28700	-26.66	20240202	19100	10.21	20240416	42650	-50.64	20230913	19100	10.21	20240416	3.63	N	095660	500	110 억		1904864	N	N	746	N	00	N
99	20240715	150736	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20950	50	2	0.24	1577983600	75537	41.51	20900	21100	20650	27150	14650	20900	20890.20	8.65	0	-11725	21666	21282	20666	20282	19666	21475	20475	110	6250	500	14630	50	1	22033719	4616	9.48	0.86	12	0.34	2209.00	24485.00	42650	20230913	-50.88	19100	20240416	9.69	28700	-27.00	20240202	19100	9.69	20240416	42650	-50.88	20230913	19100	9.69	20240416	3.63	N	095660	500	110 억		1904864	N	N	2251	N	00	N
100	20240715	140734	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20950	50	2	0.24	1330009650	63724	35.02	20900	21100	20650	27150	14650	20900	20871.39	8.65	0	-9382	21666	21282	20666	20282	19666	21475	20475	110	6250	500	14630	50	1	22033719	4616	9.48	0.86	12	0.29	2209.00	24485.00	42650	20230913	-50.88	19100	20240416	9.69	28700	-27.00	20240202	19100	9.69	20240416	42650	-50.88	20230913	19100	9.69	20240416	3.63	N	095660	500	110 억		1904864	N	N	2251	N	00	N
101	20240715	130735	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21000	100	2	0.48	1095444950	52564	28.89	20900	21100	20650	27150	14650	20900	20840.18	8.65	0	-7476	21666	21282	20666	20282	19666	21475	20475	110	6250	500	14630	50	1	22033719	4627	9.51	0.86	12	0.24	2209.00	24485.00	42650	20230913	-50.76	19100	20240416	9.95	28700	-26.83	20240202	19100	9.95	20240416	42650	-50.76	20230913	19100	9.95	20240416	3.63	N	095660	500	110 억		1904864	N	N	2251	N	00	N
102	20240715	120734	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20850	-50	5	-0.24	928963100	44613	24.52	20900	21100	20650	27150	14650	20900	20822.65	8.65	0	-8599	21666	21282	20666	20282	19666	21475	20475	110	6250	500	14630	50	1	22033719	4594	9.44	0.85	12	0.20	2209.00	24485.00	42650	20230913	-51.11	19100	20240416	9.16	28700	-27.35	20240202	19100	9.16	20240416	42650	-51.11	20230913	19100	9.16	20240416	3.63	N	095660	500	110 억		1904864	N	N	2251	N	00	N
103	20240715	110734	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20900	0	3	0.00	661047800	31819	17.49	20900	21000	20650	27150	14650	20900	20775.13	8.65	0	-5328	21666	21282	20666	20282	19666	21475	20475	110	6250	500	14630	50	1	22033719	4605	9.46	0.85	12	0.14	2209.00	24485.00	42650	20230913	-51.00	19100	20240416	9.42	28700	-27.18	20240202	19100	9.42	20240416	42650	-51.00	20230913	19100	9.42	20240416	3.63	N	095660	500	110 억		1904864	N	N	2251	N	00	N
104	20240715	100734	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20850	-50	5	-0.24	490660900	23629	12.99	20900	20900	20650	27150	14650	20900	20765.02	8.65	0	-3330	21666	21282	20666	20282	19666	21475	20475	110	6250	500	14630	50	1	22033719	4594	9.44	0.85	12	0.11	2209.00	24485.00	42650	20230913	-51.11	19100	20240416	9.16	28700	-27.35	20240202	19100	9.16	20240416	42650	-51.11	20230913	19100	9.16	20240416	3.63	N	095660	500	110 억		1904864	N	N	2251	N	00	N
105	20240715	090735	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20700	-200	5	-0.96	141446600	6811	3.74	20900	20900	20650	27150	14650	20900	20766.77	8.65	0	573	21666	21282	20666	20282	19666	21475	20475	110	6250	500	14630	50	1	22033719	4561	9.37	0.85	12	0.03	2209.00	24485.00	42650	20230913	-51.47	19100	20240416	8.38	28700	-27.87	20240202	19100	8.38	20240416	42650	-51.47	20230913	19100	8.38	20240416	3.63	N	095660	500	110 억		1904864	N	N	2251	N	00	N
106	20240712	160728	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20900	700	2	3.47	3758425150	180626	297.53	20200	21050	20050	26250	14150	20200	20807.76	8.55	0	21982	20800	20500	20350	20050	19900	20425	19975	110	6050	500	14140	50	1	22033719	4605	9.46	0.85	12	0.82	2209.00	24485.00	42650	20230913	-51.00	19100	20240416	9.42	28700	-27.18	20240202	19100	9.42	20240416	42650	-51.00	20230913	19100	9.42	20240416	3.68	N	095660	500	110 억		1884023	N	N	2251	N	00	N
107	20240712	150734	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20950	750	2	3.71	3557358400	171001	281.68	20200	21050	20050	26250	14150	20200	20803.15	8.55	0	20969	20800	20500	20350	20050	19900	20425	19975	110	6050	500	14140	50	1	22033719	4616	9.48	0.86	12	0.78	2209.00	24485.00	42650	20230913	-50.88	19100	20240416	9.69	28700	-27.00	20240202	19100	9.69	20240416	42650	-50.88	20230913	19100	9.69	20240416	3.68	N	095660	500	110 억		1884023	N	N	510	N	00	N
108	20240712	140736	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20900	700	2	3.47	3305688800	158956	261.84	20200	21050	20050	26250	14150	20200	20796.25	8.55	0	22680	20800	20500	20350	20050	19900	20425	19975	110	6050	500	14140	50	1	22033719	4605	9.46	0.85	12	0.72	2209.00	24485.00	42650	20230913	-51.00	19100	20240416	9.42	28700	-27.18	20240202	19100	9.42	20240416	42650	-51.00	20230913	19100	9.42	20240416	3.68	N	095660	500	110 억		1884023	N	N	510	N	00	N
109	20240712	130731	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20950	750	2	3.71	3021267800	145351	239.43	20200	21050	20050	26250	14150	20200	20786.02	8.55	0	22369	20800	20500	20350	20050	19900	20425	19975	110	6050	500	14140	50	1	22033719	4616	9.48	0.86	12	0.66	2209.00	24485.00	42650	20230913	-50.88	19100	20240416	9.69	28700	-27.00	20240202	19100	9.69	20240416	42650	-50.88	20230913	19100	9.69	20240416	3.68	N	095660	500	110 억		1884023	N	N	510	N	00	N
110	20240712	120732	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20900	700	2	3.47	2655013300	127816	210.54	20200	21050	20050	26250	14150	20200	20772.16	8.55	0	25758	20800	20500	20350	20050	19900	20425	19975	110	6050	500	14140	50	1	22033719	4605	9.46	0.85	12	0.58	2209.00	24485.00	42650	20230913	-51.00	19100	20240416	9.42	28700	-27.18	20240202	19100	9.42	20240416	42650	-51.00	20230913	19100	9.42	20240416	3.68	N	095660	500	110 억		1884023	N	N	510	N	00	N
111	20240712	110729	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20950	750	2	3.71	2266736450	109264	179.98	20200	21050	20050	26250	14150	20200	20745.51	8.55	0	29376	20800	20500	20350	20050	19900	20425	19975	110	6050	500	14140	50	1	22033719	4616	9.48	0.86	12	0.50	2209.00	24485.00	42650	20230913	-50.88	19100	20240416	9.69	28700	-27.00	20240202	19100	9.69	20240416	42650	-50.88	20230913	19100	9.69	20240416	3.68	N	095660	500	110 억		1884023	N	N	510	N	00	N
112	20240712	100732	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20800	600	2	2.97	1675808900	81036	133.48	20200	20950	20050	26250	14150	20200	20679.81	8.55	0	25502	20800	20500	20350	20050	19900	20425	19975	110	6050	500	14140	50	1	22033719	4583	9.42	0.85	12	0.37	2209.00	24485.00	42650	20230913	-51.23	19100	20240416	8.90	28700	-27.53	20240202	19100	8.90	20240416	42650	-51.23	20230913	19100	8.90	20240416	3.68	N	095660	500	110 억		1884023	N	N	510	N	00	N
113	20240712	090728	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	250	2	1.24	110802400	5459	8.99	20200	20450	20050	26250	14150	20200	20297.22	8.55	0	1517	20800	20500	20350	20050	19900	20425	19975	110	6050	500	14140	50	1	22033719	4506	9.26	0.84	12	0.02	2209.00	24485.00	42650	20230913	-52.05	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	42650	-52.05	20230913	19100	7.07	20240416	3.68	N	095660	500	110 억		1884023	N	N	510	N	00	N
114	20240711	160726	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20200	-200	5	-0.98	1226662300	60304	50.29	20650	20650	20200	26500	14300	20400	20341.31	8.54	0	-10373	20893	20646	20303	20056	19713	20770	20180	110	6100	500	14280	50	1	22033719	4451	9.14	0.82	12	0.27	2209.00	24485.00	43800	20230705	-53.88	19100	20240416	5.76	28700	-29.62	20240202	19100	5.76	20240416	42650	-52.64	20230913	19100	5.76	20240416	3.63	N	095660	500	110 억		1882573	N	N	510	N	00	N
115	20240711	150731	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20300	-100	5	-0.49	1100328350	54056	45.08	20650	20650	20200	26500	14300	20400	20355.34	8.54	0	-10267	20893	20646	20303	20056	19713	20770	20180	110	6100	500	14280	50	1	22033719	4473	9.19	0.83	12	0.25	2209.00	24485.00	43800	20230705	-53.65	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	42650	-52.40	20230913	19100	6.28	20240416	3.63	N	095660	500	110 억		1882573	N	N	1064	N	00	N
116	20240711	140731	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20300	-100	5	-0.49	964481000	47369	39.50	20650	20650	20200	26500	14300	20400	20361.02	8.54	0	-10298	20893	20646	20303	20056	19713	20770	20180	110	6100	500	14280	50	1	22033719	4473	9.19	0.83	12	0.21	2209.00	24485.00	43800	20230705	-53.65	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	42650	-52.40	20230913	19100	6.28	20240416	3.63	N	095660	500	110 억		1882573	N	N	1064	N	00	N
117	20240711	130729	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20300	-100	5	-0.49	792318200	38881	32.42	20650	20650	20250	26500	14300	20400	20378.03	8.54	0	-4903	20893	20646	20303	20056	19713	20770	20180	110	6100	500	14280	50	1	22033719	4473	9.19	0.83	12	0.18	2209.00	24485.00	43800	20230705	-53.65	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	42650	-52.40	20230913	19100	6.28	20240416	3.63	N	095660	500	110 억		1882573	N	N	1064	N	00	N
118	20240711	120729	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20300	-100	5	-0.49	749967900	36800	30.69	20650	20650	20250	26500	14300	20400	20379.56	8.54	0	-5073	20893	20646	20303	20056	19713	20770	20180	110	6100	500	14280	50	1	22033719	4473	9.19	0.83	12	0.17	2209.00	24485.00	43800	20230705	-53.65	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	42650	-52.40	20230913	19100	6.28	20240416	3.63	N	095660	500	110 억		1882573	N	N	1064	N	00	N
119	20240711	110727	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20350	-50	5	-0.25	668202650	32785	27.34	20650	20650	20250	26500	14300	20400	20381.35	8.54	0	-5345	20893	20646	20303	20056	19713	20770	20180	110	6100	500	14280	50	1	22033719	4484	9.21	0.83	12	0.15	2209.00	24485.00	43800	20230705	-53.54	19100	20240416	6.54	28700	-29.09	20240202	19100	6.54	20240416	42650	-52.29	20230913	19100	6.54	20240416	3.63	N	095660	500	110 억		1882573	N	N	1064	N	00	N
120	20240711	100728	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	0	3	0.00	392501000	19277	16.08	20650	20650	20250	26500	14300	20400	20361.10	8.54	0	-543	20893	20646	20303	20056	19713	20770	20180	110	6100	500	14280	50	1	22033719	4495	9.23	0.83	12	0.09	2209.00	24485.00	43800	20230705	-53.42	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	42650	-52.17	20230913	19100	6.81	20240416	3.63	N	095660	500	110 억		1882573	N	N	1064	N	00	N
121	20240711	090726	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	50	2	0.25	84443350	4123	3.44	20650	20650	20350	26500	14300	20400	20481.08	8.54	0	-1657	20893	20646	20303	20056	19713	20770	20180	110	6100	500	14280	50	1	22033719	4506	9.26	0.84	12	0.02	2209.00	24485.00	43800	20230705	-53.31	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	42650	-52.05	20230913	19100	7.07	20240416	3.63	N	095660	500	110 억		1882573	N	N	1064	N	00	N
122	20240710	160725	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	100	2	0.49	2422023350	119590	141.02	20250	20550	19960	26350	14250	20300	20252.70	8.45	0	17595	20733	20516	20283	20066	19833	20625	20175	110	6050	500	14210	50	1	22033719	4495	9.23	0.83	12	0.54	2209.00	24485.00	43800	20230705	-53.42	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	42650	-52.17	20230913	19100	6.81	20240416	3.79	N	095660	500	110 억		1861080	N	N	1064	N	00	N
123	20240710	150727	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20250	-50	5	-0.25	2300497650	113632	133.99	20250	20550	19960	26350	14250	20300	20245.16	8.45	0	20056	20733	20516	20283	20066	19833	20625	20175	110	6050	500	14210	50	1	22033719	4462	9.17	0.83	12	0.52	2209.00	24485.00	43800	20230705	-53.77	19100	20240416	6.02	28700	-29.44	20240202	19100	6.02	20240416	42650	-52.52	20230913	19100	6.02	20240416	3.79	N	095660	500	110 억		1861080	N	N	1698	N	00	N
124	20240710	140725	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20250	-50	5	-0.25	1897768400	93717	110.51	20250	20550	19960	26350	14250	20300	20249.99	8.45	0	8717	20733	20516	20283	20066	19833	20625	20175	110	6050	500	14210	50	1	22033719	4462	9.17	0.83	12	0.43	2209.00	24485.00	43800	20230705	-53.77	19100	20240416	6.02	28700	-29.44	20240202	19100	6.02	20240416	42650	-52.52	20230913	19100	6.02	20240416	3.79	N	095660	500	110 억		1861080	N	N	1698	N	00	N
125	20240710	130725	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	150	2	0.74	1392512700	68837	81.17	20250	20550	19960	26350	14250	20300	20229.13	8.45	0	-2871	20733	20516	20283	20066	19833	20625	20175	110	6050	500	14210	50	1	22033719	4506	9.26	0.84	12	0.31	2209.00	24485.00	43800	20230705	-53.31	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	42650	-52.05	20230913	19100	7.07	20240416	3.79	N	095660	500	110 억		1861080	N	N	1698	N	00	N
126	20240710	120725	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20350	50	2	0.25	867182550	43160	50.89	20250	20400	19960	26350	14250	20300	20092.27	8.45	0	-14729	20733	20516	20283	20066	19833	20625	20175	110	6050	500	14210	50	1	22033719	4484	9.21	0.83	12	0.20	2209.00	24485.00	43800	20230705	-53.54	19100	20240416	6.54	28700	-29.09	20240202	19100	6.54	20240416	42650	-52.29	20230913	19100	6.54	20240416	3.79	N	095660	500	110 억		1861080	N	N	1698	N	00	N
127	20240710	110726	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20200	-100	5	-0.49	672304700	33538	39.55	20250	20250	19960	26350	14250	20300	20046.06	8.45	0	-12587	20733	20516	20283	20066	19833	20625	20175	110	6050	500	14210	50	1	22033719	4451	9.14	0.82	12	0.15	2209.00	24485.00	43800	20230705	-53.88	19100	20240416	5.76	28700	-29.62	20240202	19100	5.76	20240416	42650	-52.64	20230913	19100	5.76	20240416	3.79	N	095660	500	110 억		1861080	N	N	1698	N	00	N
128	20240710	100721	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19990	-310	5	-1.53	506929480	25303	29.84	20250	20250	19960	26350	14250	20300	20034.36	8.45	0	-11723	20733	20516	20283	20066	19833	20625	20175	110	6050	500	14210	10	1	22033719	4405	9.05	0.82	12	0.11	2209.00	24485.00	43800	20230705	-54.36	19100	20240416	4.66	28700	-30.35	20240202	19100	4.66	20240416	42650	-53.13	20230913	19100	4.66	20240416	3.79	N	095660	500	110 억		1861080	N	N	1698	N	00	N
129	20240710	090726	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20150	-150	5	-0.74	66985950	3314	3.91	20250	20250	20150	26350	14250	20300	20213.02	8.45	0	-1812	20733	20516	20283	20066	19833	20625	20175	110	6050	500	14210	50	1	22033719	4440	9.12	0.82	12	0.02	2209.00	24485.00	43800	20230705	-54.00	19100	20240416	5.50	28700	-29.79	20240202	19100	5.50	20240416	42650	-52.75	20230913	19100	5.50	20240416	3.79	N	095660	500	110 억		1861080	N	N	1698	N	00	N
130	20240709	160722	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20300	50	2	0.25	1720103600	84518	74.94	20200	20500	20050	26300	14200	20250	20351.95	8.44	0	-642	20636	20442	20106	19912	19576	20540	20010	110	6050	500	14170	50	1	22033719	4473	9.19	0.83	12	0.38	2209.00	24485.00	43800	20230705	-53.65	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	42650	-52.40	20230913	19100	6.28	20240416	3.78	N	095660	500	110 억		1860646	N	N	1698	N	00	N
131	20240709	150724	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20350	100	2	0.49	1619795250	79580	70.56	20200	20500	20050	26300	14200	20250	20354.30	8.44	0	-2039	20636	20442	20106	19912	19576	20540	20010	110	6050	500	14170	50	1	22033719	4484	9.21	0.83	12	0.36	2209.00	24485.00	43800	20230705	-53.54	19100	20240416	6.54	28700	-29.09	20240202	19100	6.54	20240416	42650	-52.29	20230913	19100	6.54	20240416	3.78	N	095660	500	110 억		1860646	N	N	395	N	00	N
132	20240709	140725	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20300	50	2	0.25	1417663550	69637	61.75	20200	20500	20050	26300	14200	20250	20357.91	8.44	0	-2718	20636	20442	20106	19912	19576	20540	20010	110	6050	500	14170	50	1	22033719	4473	9.19	0.83	12	0.32	2209.00	24485.00	43800	20230705	-53.65	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	42650	-52.40	20230913	19100	6.28	20240416	3.78	N	095660	500	110 억		1860646	N	N	395	N	00	N
133	20240709	130727	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	200	2	0.99	970358450	47617	42.22	20200	20500	20050	26300	14200	20250	20378.40	8.44	0	5120	20636	20442	20106	19912	19576	20540	20010	110	6050	500	14170	50	1	22033719	4506	9.26	0.84	12	0.22	2209.00	24485.00	43800	20230705	-53.31	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	42650	-52.05	20230913	19100	7.07	20240416	3.78	N	095660	500	110 억		1860646	N	N	395	N	00	N
134	20240709	120728	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	150	2	0.74	771089800	37852	33.56	20200	20500	20050	26300	14200	20250	20371.18	8.44	0	5600	20636	20442	20106	19912	19576	20540	20010	110	6050	500	14170	50	1	22033719	4495	9.23	0.83	12	0.17	2209.00	24485.00	43800	20230705	-53.42	19100	20240416	6.81	28700	-28.92	20240202	19100	6.81	20240416	42650	-52.17	20230913	19100	6.81	20240416	3.78	N	095660	500	110 억		1860646	N	N	395	N	00	N
135	20240709	110729	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	200	2	0.99	633497050	31101	27.58	20200	20500	20050	26300	14200	20250	20369.03	8.44	0	5621	20636	20442	20106	19912	19576	20540	20010	110	6050	500	14170	50	1	22033719	4506	9.26	0.84	12	0.14	2209.00	24485.00	43800	20230705	-53.31	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	42650	-52.05	20230913	19100	7.07	20240416	3.78	N	095660	500	110 억		1860646	N	N	395	N	00	N
136	20240709	100725	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	200	2	0.99	444685150	21862	19.38	20200	20500	20050	26300	14200	20250	20340.55	8.44	0	5549	20636	20442	20106	19912	19576	20540	20010	110	6050	500	14170	50	1	22033719	4506	9.26	0.84	12	0.10	2209.00	24485.00	43800	20230705	-53.31	19100	20240416	7.07	28700	-28.75	20240202	19100	7.07	20240416	42650	-52.05	20230913	19100	7.07	20240416	3.78	N	095660	500	110 억		1860646	N	N	395	N	00	N
137	20240709	090724	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20200	-50	5	-0.25	50912650	2527	2.24	20200	20200	20050	26300	14200	20250	20147.47	8.44	0	-762	20636	20442	20106	19912	19576	20540	20010	110	6050	500	14170	50	1	22033719	4451	9.14	0.82	12	0.01	2209.00	24485.00	43800	20230705	-53.88	19100	20240416	5.76	28700	-29.62	20240202	19100	5.76	20240416	42650	-52.64	20230913	19100	5.76	20240416	3.78	N	095660	500	110 억		1860646	N	N	395	N	00	N
138	20240708	160719	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20250	420	2	2.12	2253322820	112283	105.17	19830	20300	19770	25750	13890	19830	20068.21	8.30	0	30733	20210	20020	19860	19670	19510	19940	19590	110	5920	500	13880	50	1	22033719	4462	9.17	0.83	12	0.51	2209.00	24485.00	43800	20230705	-53.77	19100	20240416	6.02	28700	-29.44	20240202	19100	6.02	20240416	42650	-52.52	20230913	19100	6.02	20240416	3.80	N	095660	500	110 억		1829135	N	N	395	N	00	N
139	20240708	150720	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20250	420	2	2.12	2132860820	106329	99.59	19830	20300	19770	25750	13890	19830	20059.07	8.30	0	30620	20210	20020	19860	19670	19510	19940	19590	110	5920	500	13880	50	1	22033719	4462	9.17	0.83	12	0.48	2209.00	24485.00	43800	20230705	-53.77	19100	20240416	6.02	28700	-29.44	20240202	19100	6.02	20240416	42650	-52.52	20230913	19100	6.02	20240416	3.80	N	095660	500	110 억		1829135	N	N	119	N	00	N
140	20240708	140723	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20200	370	2	1.87	1980389470	98794	92.54	19830	20300	19770	25750	13890	19830	20045.65	8.30	0	31997	20210	20020	19860	19670	19510	19940	19590	110	5920	500	13880	50	1	22033719	4451	9.14	0.82	12	0.45	2209.00	24485.00	43800	20230705	-53.88	19100	20240416	5.76	28700	-29.62	20240202	19100	5.76	20240416	42650	-52.64	20230913	19100	5.76	20240416	3.80	N	095660	500	110 억		1829135	N	N	119	N	00	N
141	20240708	130719	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20250	420	2	2.12	1857764070	92714	86.84	19830	20300	19770	25750	13890	19830	20037.58	8.30	0	31513	20210	20020	19860	19670	19510	19940	19590	110	5920	500	13880	50	1	22033719	4462	9.17	0.83	12	0.42	2209.00	24485.00	43800	20230705	-53.77	19100	20240416	6.02	28700	-29.44	20240202	19100	6.02	20240416	42650	-52.52	20230913	19100	6.02	20240416	3.80	N	095660	500	110 억		1829135	N	N	119	N	00	N
142	20240708	120720	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20150	320	2	1.61	1652675220	82574	77.34	19830	20200	19770	25750	13890	19830	20014.47	8.30	0	33151	20210	20020	19860	19670	19510	19940	19590	110	5920	500	13880	50	1	22033719	4440	9.12	0.82	12	0.37	2209.00	24485.00	43800	20230705	-54.00	19100	20240416	5.50	28700	-29.79	20240202	19100	5.50	20240416	42650	-52.75	20230913	19100	5.50	20240416	3.80	N	095660	500	110 억		1829135	N	N	119	N	00	N
143	20240708	110718	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20050	220	2	1.11	1154740660	57717	54.06	19830	20200	19770	25750	13890	19830	20006.94	8.30	0	20449	20210	20020	19860	19670	19510	19940	19590	110	5920	500	13880	50	1	22033719	4418	9.08	0.82	12	0.26	2209.00	24485.00	43800	20230705	-54.22	19100	20240416	4.97	28700	-30.14	20240202	19100	4.97	20240416	42650	-52.99	20230913	19100	4.97	20240416	3.80	N	095660	500	110 억		1829135	N	N	119	N	00	N
144	20240708	100719	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20000	170	2	0.86	617187950	30929	28.97	19830	20150	19770	25750	13890	19830	19954.99	8.30	0	5732	20210	20020	19860	19670	19510	19940	19590	110	5920	500	13880	50	1	22033719	4407	9.05	0.82	12	0.14	2209.00	24485.00	43800	20230705	-54.34	19100	20240416	4.71	28700	-30.31	20240202	19100	4.71	20240416	42650	-53.11	20230913	19100	4.71	20240416	3.80	N	095660	500	110 억		1829135	N	N	119	N	00	N
145	20240708	090719	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19920	90	2	0.45	108418010	5469	5.12	19830	19970	19770	25750	13890	19830	19824.10	8.30	0	-2455	20210	20020	19860	19670	19510	19940	19590	110	5920	500	13880	10	1	22033719	4389	9.02	0.81	12	0.02	2209.00	24485.00	43800	20230705	-54.52	19100	20240416	4.29	28700	-30.59	20240202	19100	4.29	20240416	42650	-53.29	20230913	19100	4.29	20240416	3.80	N	095660	500	110 억		1829135	N	N	119	N	00	N
146	20240705	160716	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19830	-10	5	-0.05	2068253110	104193	110.24	19850	20050	19700	25750	13890	19840	19850.22	8.28	0	1133	20120	19980	19860	19720	19600	19920	19660	110	5910	500	13880	10	1	22033719	4369	8.98	0.81	12	0.47	2209.00	24485.00	43800	20230705	-54.73	19100	20240416	3.82	28700	-30.91	20240202	19100	3.82	20240416	43800	-54.73	20230705	19100	3.82	20240416	3.76	N	095660	500	110 억		1825327	N	N	119	N	00	N
147	20240705	150718	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19830	-10	5	-0.05	1953298010	98397	104.11	19850	20050	19700	25750	13890	19840	19851.19	8.28	0	1047	20120	19980	19860	19720	19600	19920	19660	110	5910	500	13880	10	1	22033719	4369	8.98	0.81	12	0.45	2209.00	24485.00	43800	20230705	-54.73	19100	20240416	3.82	28700	-30.91	20240202	19100	3.82	20240416	43800	-54.73	20230705	19100	3.82	20240416	3.76	N	095660	500	110 억		1825327	N	N	66	N	00	N
148	20240705	140719	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19960	120	2	0.60	1688707960	85073	90.01	19850	20050	19700	25750	13890	19840	19850.10	8.28	0	173	20120	19980	19860	19720	19600	19920	19660	110	5910	500	13880	10	1	22033719	4398	9.04	0.82	12	0.39	2209.00	24485.00	43800	20230705	-54.43	19100	20240416	4.50	28700	-30.45	20240202	19100	4.50	20240416	43800	-54.43	20230705	19100	4.50	20240416	3.76	N	095660	500	110 억		1825327	N	N	66	N	00	N
149	20240705	130718	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19800	-40	5	-0.20	1480035200	74593	78.92	19850	20050	19700	25750	13890	19840	19841.48	8.28	0	-2296	20120	19980	19860	19720	19600	19920	19660	110	5910	500	13880	10	1	22033719	4363	8.96	0.81	12	0.34	2209.00	24485.00	43800	20230705	-54.79	19100	20240416	3.66	28700	-31.01	20240202	19100	3.66	20240416	43800	-54.79	20230705	19100	3.66	20240416	3.76	N	095660	500	110 억		1825327	N	N	66	N	00	N
150	20240705	120718	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19820	-20	5	-0.10	1372142360	69141	73.15	19850	20050	19700	25750	13890	19840	19845.57	8.28	0	-2141	20120	19980	19860	19720	19600	19920	19660	110	5910	500	13880	10	1	22033719	4367	8.97	0.81	12	0.31	2209.00	24485.00	43800	20230705	-54.75	19100	20240416	3.77	28700	-30.94	20240202	19100	3.77	20240416	43800	-54.75	20230705	19100	3.77	20240416	3.76	N	095660	500	110 억		1825327	N	N	66	N	00	N
151	20240705	110715	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19850	10	2	0.05	913949060	46000	48.67	19850	20050	19700	25750	13890	19840	19868.46	8.28	0	-1618	20120	19980	19860	19720	19600	19920	19660	110	5910	500	13880	10	1	22033719	4374	8.99	0.81	12	0.21	2209.00	24485.00	43800	20230705	-54.68	19100	20240416	3.93	28700	-30.84	20240202	19100	3.93	20240416	43800	-54.68	20230705	19100	3.93	20240416	3.76	N	095660	500	110 억		1825327	N	N	66	N	00	N
152	20240705	100716	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19950	110	2	0.55	610564780	30714	32.50	19850	20050	19700	25750	13890	19840	19879.04	8.28	0	4633	20120	19980	19860	19720	19600	19920	19660	110	5910	500	13880	10	1	22033719	4396	9.03	0.81	12	0.14	2209.00	24485.00	43800	20230705	-54.45	19100	20240416	4.45	28700	-30.49	20240202	19100	4.45	20240416	43800	-54.45	20230705	19100	4.45	20240416	3.76	N	095660	500	110 억		1825327	N	N	66	N	00	N
153	20240705	090717	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19760	-80	5	-0.40	152283010	7697	8.14	19850	19950	19700	25750	13890	19840	19784.72	8.28	0	-2616	20120	19980	19860	19720	19600	19920	19660	110	5910	500	13880	10	1	22033719	4354	8.95	0.81	12	0.03	2209.00	24485.00	43800	20230705	-54.89	19100	20240416	3.46	28700	-31.15	20240202	19100	3.46	20240416	43800	-54.89	20230705	19100	3.46	20240416	3.76	N	095660	500	110 억		1825327	N	N	66	N	00	N
154	20240704	160713	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19840	-20	5	-0.10	1870230870	94272	59.98	19870	20000	19740	25800	13910	19860	19838.55	8.38	0	-22371	20786	20322	20086	19622	19386	20205	19505	110	5940	500	13900	10	1	22033719	4371	8.98	0.81	12	0.43	2209.00	24485.00	44000	20230628	-54.91	19100	20240416	3.87	28700	-30.87	20240202	19100	3.87	20240416	43800	-54.70	20230705	19100	3.87	20240416	3.74	N	095660	500	110 억		1845423	N	N	66	N	00	N
155	20240704	150716	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19780	-80	5	-0.40	1789682670	90203	57.39	19870	20000	19740	25800	13910	19860	19840.50	8.38	0	-21760	20786	20322	20086	19622	19386	20205	19505	110	5940	500	13900	10	1	22033719	4358	8.95	0.81	12	0.41	2209.00	24485.00	44000	20230628	-55.05	19100	20240416	3.56	28700	-31.08	20240202	19100	3.56	20240416	43800	-54.84	20230705	19100	3.56	20240416	3.74	N	095660	500	110 억		1845423	N	N	384	N	00	N
156	20240704	140716	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19810	-50	5	-0.25	1580535470	79646	50.67	19870	20000	19740	25800	13910	19860	19844.40	8.38	0	-20434	20786	20322	20086	19622	19386	20205	19505	110	5940	500	13900	10	1	22033719	4365	8.97	0.81	12	0.36	2209.00	24485.00	44000	20230628	-54.98	19100	20240416	3.72	28700	-30.98	20240202	19100	3.72	20240416	43800	-54.77	20230705	19100	3.72	20240416	3.74	N	095660	500	110 억		1845423	N	N	384	N	00	N
157	20240704	130716	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19820	-40	5	-0.20	1325548230	66772	42.48	19870	20000	19740	25800	13910	19860	19851.79	8.38	0	-17471	20786	20322	20086	19622	19386	20205	19505	110	5940	500	13900	10	1	22033719	4367	8.97	0.81	12	0.30	2209.00	24485.00	44000	20230628	-54.95	19100	20240416	3.77	28700	-30.94	20240202	19100	3.77	20240416	43800	-54.75	20230705	19100	3.77	20240416	3.74	N	095660	500	110 억		1845423	N	N	384	N	00	N
158	20240704	120715	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19850	-10	5	-0.05	1206999410	60793	38.68	19870	20000	19740	25800	13910	19860	19854.20	8.38	0	-15241	20786	20322	20086	19622	19386	20205	19505	110	5940	500	13900	10	1	22033719	4374	8.99	0.81	12	0.28	2209.00	24485.00	44000	20230628	-54.89	19100	20240416	3.93	28700	-30.84	20240202	19100	3.93	20240416	43800	-54.68	20230705	19100	3.93	20240416	3.74	N	095660	500	110 억		1845423	N	N	384	N	00	N
159	20240704	110714	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19840	-20	5	-0.10	1025844870	51660	32.87	19870	20000	19740	25800	13910	19860	19857.60	8.38	0	-10534	20786	20322	20086	19622	19386	20205	19505	110	5940	500	13900	10	1	22033719	4371	8.98	0.81	12	0.23	2209.00	24485.00	44000	20230628	-54.91	19100	20240416	3.87	28700	-30.87	20240202	19100	3.87	20240416	43800	-54.70	20230705	19100	3.87	20240416	3.74	N	095660	500	110 억		1845423	N	N	384	N	00	N
160	20240704	100715	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19860	0	3	0.00	860927540	43348	27.58	19870	20000	19740	25800	13910	19860	19860.85	8.38	0	-9435	20786	20322	20086	19622	19386	20205	19505	110	5940	500	13900	10	1	22033719	4376	8.99	0.81	12	0.20	2209.00	24485.00	44000	20230628	-54.86	19100	20240416	3.98	28700	-30.80	20240202	19100	3.98	20240416	43800	-54.66	20230705	19100	3.98	20240416	3.74	N	095660	500	110 억		1845423	N	N	384	N	00	N
161	20240704	090715	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19940	80	2	0.40	181775370	9124	5.80	19870	20000	19860	25800	13910	19860	19926.56	8.38	0	-1157	20786	20322	20086	19622	19386	20205	19505	110	5940	500	13900	10	1	22033719	4394	9.03	0.81	12	0.04	2209.00	24485.00	44000	20230628	-54.68	19100	20240416	4.40	28700	-30.52	20240202	19100	4.40	20240416	43800	-54.47	20230705	19100	4.40	20240416	3.74	N	095660	500	110 억		1845423	N	N	384	N	00	N
162	20240703	160711	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19860	-490	5	-2.41	3081508630	153413	154.21	20350	20550	19850	26450	14250	20350	20087.22	8.55	0	-46681	20716	20532	20316	20132	19916	20425	20025	110	6100	500	14240	10	1	22033719	4376	8.99	0.81	12	0.70	2209.00	24485.00	44600	20230627	-55.47	19100	20240416	3.98	28700	-30.80	20240202	19100	3.98	20240416	43800	-54.66	20230705	19100	3.98	20240416	3.75	N	095660	500	110 억		1884758	N	N	384	N	00	N
163	20240703	150714	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19920	-430	5	-2.11	2567808820	127580	128.25	20350	20550	19910	26450	14250	20350	20127.03	8.55	0	-44944	20716	20532	20316	20132	19916	20425	20025	110	6100	500	14240	10	1	22033719	4389	9.02	0.81	12	0.58	2209.00	24485.00	44600	20230627	-55.34	19100	20240416	4.29	28700	-30.59	20240202	19100	4.29	20240416	43800	-54.52	20230705	19100	4.29	20240416	3.75	N	095660	500	110 억		1884758	N	N	141	N	00	N
164	20240703	140714	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20100	-250	5	-1.23	1614607300	79897	80.31	20350	20550	20000	26450	14250	20350	20208.59	8.55	0	-20025	20716	20532	20316	20132	19916	20425	20025	110	6100	500	14240	50	1	22033719	4429	9.10	0.82	12	0.36	2209.00	24485.00	44600	20230627	-54.93	19100	20240416	5.24	28700	-29.97	20240202	19100	5.24	20240416	43800	-54.11	20230705	19100	5.24	20240416	3.75	N	095660	500	110 억		1884758	N	N	141	N	00	N
165	20240703	130713	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20150	-200	5	-0.98	952474550	46925	47.17	20350	20550	20100	26450	14250	20350	20297.80	8.55	0	-10905	20716	20532	20316	20132	19916	20425	20025	110	6100	500	14240	50	1	22033719	4440	9.12	0.82	12	0.21	2209.00	24485.00	44600	20230627	-54.82	19100	20240416	5.50	28700	-29.79	20240202	19100	5.50	20240416	43800	-54.00	20230705	19100	5.50	20240416	3.75	N	095660	500	110 억		1884758	N	N	141	N	00	N
166	20240703	120712	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20200	-150	5	-0.74	777580550	38267	38.47	20350	20550	20150	26450	14250	20350	20319.87	8.55	0	-8757	20716	20532	20316	20132	19916	20425	20025	110	6100	500	14240	50	1	22033719	4451	9.14	0.82	12	0.17	2209.00	24485.00	44600	20230627	-54.71	19100	20240416	5.76	28700	-29.62	20240202	19100	5.76	20240416	43800	-53.88	20230705	19100	5.76	20240416	3.75	N	095660	500	110 억		1884758	N	N	141	N	00	N
167	20240703	110714	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20300	-50	5	-0.25	545140700	26779	26.92	20350	20550	20250	26450	14250	20350	20357.02	8.55	0	-5366	20716	20532	20316	20132	19916	20425	20025	110	6100	500	14240	50	1	22033719	4473	9.19	0.83	12	0.12	2209.00	24485.00	44600	20230627	-54.48	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	43800	-53.65	20230705	19100	6.28	20240416	3.75	N	095660	500	110 억		1884758	N	N	141	N	00	N
168	20240703	100715	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20350	0	3	0.00	372908650	18301	18.40	20350	20550	20250	26450	14250	20350	20376.42	8.55	0	-2800	20716	20532	20316	20132	19916	20425	20025	110	6100	500	14240	50	1	22033719	4484	9.21	0.83	12	0.08	2209.00	24485.00	44600	20230627	-54.37	19100	20240416	6.54	28700	-29.09	20240202	19100	6.54	20240416	43800	-53.54	20230705	19100	6.54	20240416	3.75	N	095660	500	110 억		1884758	N	N	141	N	00	N
169	20240703	090712	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	150	2	0.74	120882450	5934	5.97	20350	20500	20250	26450	14250	20350	20371.19	8.55	0	-2469	20716	20532	20316	20132	19916	20425	20025	110	6100	500	14240	50	1	22033719	4517	9.28	0.84	12	0.03	2209.00	24485.00	44600	20230627	-54.04	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	43800	-53.20	20230705	19100	7.33	20240416	3.75	N	095660	500	110 억		1884758	N	N	141	N	00	N
170	20240702	160710	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20350	-250	5	-1.21	1985292250	98008	122.16	20500	20500	20100	26750	14450	20600	20256.38	8.72	0	-35724	21100	20850	20550	20300	20000	20975	20425	110	6150	500	14420	50	1	22033719	4484	9.21	0.83	12	0.44	2209.00	24485.00	45900	20230626	-55.66	19100	20240416	6.54	28700	-29.09	20240202	19100	6.54	20240416	43800	-53.54	20230705	19100	6.54	20240416	3.72	N	095660	500	110 억		1920858	N	N	141	N	00	N
171	20240702	150711	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20300	-300	5	-1.46	1885276150	93092	116.04	20500	20500	20100	26750	14450	20600	20251.75	8.72	0	-34487	21100	20850	20550	20300	20000	20975	20425	110	6150	500	14420	50	1	22033719	4473	9.19	0.83	12	0.42	2209.00	24485.00	45900	20230626	-55.77	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	43800	-53.65	20230705	19100	6.28	20240416	3.72	N	095660	500	110 억		1920858	N	N	191	N	00	N
172	20240702	140712	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20250	-350	5	-1.70	1370352200	67637	84.31	20500	20500	20100	26750	14450	20600	20260.39	8.72	0	-29860	21100	20850	20550	20300	20000	20975	20425	110	6150	500	14420	50	1	22033719	4462	9.17	0.83	12	0.31	2209.00	24485.00	45900	20230626	-55.88	19100	20240416	6.02	28700	-29.44	20240202	19100	6.02	20240416	43800	-53.77	20230705	19100	6.02	20240416	3.72	N	095660	500	110 억		1920858	N	N	191	N	00	N
173	20240702	130712	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20300	-300	5	-1.46	1229366050	60683	75.64	20500	20500	20100	26750	14450	20600	20258.82	8.72	0	-28270	21100	20850	20550	20300	20000	20975	20425	110	6150	500	14420	50	1	22033719	4473	9.19	0.83	12	0.28	2209.00	24485.00	45900	20230626	-55.77	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	43800	-53.65	20230705	19100	6.28	20240416	3.72	N	095660	500	110 억		1920858	N	N	191	N	00	N
174	20240702	120712	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20200	-400	5	-1.94	1152131150	56874	70.89	20500	20500	20100	26750	14450	20600	20257.61	8.72	0	-26936	21100	20850	20550	20300	20000	20975	20425	110	6150	500	14420	50	1	22033719	4451	9.14	0.82	12	0.26	2209.00	24485.00	45900	20230626	-55.99	19100	20240416	5.76	28700	-29.62	20240202	19100	5.76	20240416	43800	-53.88	20230705	19100	5.76	20240416	3.72	N	095660	500	110 억		1920858	N	N	191	N	00	N
175	20240702	110711	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20250	-350	5	-1.70	1035961450	51142	63.75	20500	20500	20100	26750	14450	20600	20256.57	8.72	0	-24405	21100	20850	20550	20300	20000	20975	20425	110	6150	500	14420	50	1	22033719	4462	9.17	0.83	12	0.23	2209.00	24485.00	45900	20230626	-55.88	19100	20240416	6.02	28700	-29.44	20240202	19100	6.02	20240416	43800	-53.77	20230705	19100	6.02	20240416	3.72	N	095660	500	110 억		1920858	N	N	191	N	00	N
176	20240702	100711	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20200	-400	5	-1.94	890173450	43937	54.77	20500	20500	20100	26750	14450	20600	20260.22	8.72	0	-23523	21100	20850	20550	20300	20000	20975	20425	110	6150	500	14420	50	1	22033719	4451	9.14	0.82	12	0.20	2209.00	24485.00	45900	20230626	-55.99	19100	20240416	5.76	28700	-29.62	20240202	19100	5.76	20240416	43800	-53.88	20230705	19100	5.76	20240416	3.72	N	095660	500	110 억		1920858	N	N	191	N	00	N
177	20240702	090713	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20300	-300	5	-1.46	181876700	8917	11.11	20500	20500	20250	26750	14450	20600	20396.62	8.72	0	-5735	21100	20850	20550	20300	20000	20975	20425	110	6150	500	14420	50	1	22033719	4473	9.19	0.83	12	0.04	2209.00	24485.00	45900	20230626	-55.77	19100	20240416	6.28	28700	-29.27	20240202	19100	6.28	20240416	43800	-53.65	20230705	19100	6.28	20240416	3.72	N	095660	500	110 억		1920858	N	N	191	N	00	N
178	20240701	160709	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	150	2	0.73	1644178250	79784	110.60	20400	20800	20250	26550	14350	20450	20608.37	8.74	0	1888	20816	20632	20516	20332	20216	20575	20275	110	6100	500	14310	50	1	22033719	4539	9.33	0.84	12	0.36	2209.00	24485.00	47050	20230623	-56.22	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	43800	-52.97	20230705	19100	7.85	20240416	3.73	N	095660	500	110 억		1925795	N	N	191	N	00	N
179	20240701	150711	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	50	2	0.24	1557706050	75577	104.77	20400	20800	20250	26550	14350	20450	20611.38	8.74	0	2813	20816	20632	20516	20332	20216	20575	20275	110	6100	500	14310	50	1	22033719	4517	9.28	0.84	12	0.34	2209.00	24485.00	47050	20230623	-56.43	19100	20240416	7.33	28700	-28.57	20240202	19100	7.33	20240416	43800	-53.20	20230705	19100	7.33	20240416	3.73	N	095660	500	110 억		1925795	N	N	198	N	00	N
180	20240701	140709	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20550	100	2	0.49	1483091250	71946	99.74	20400	20800	20250	26550	14350	20450	20614.52	8.74	0	2847	20816	20632	20516	20332	20216	20575	20275	110	6100	500	14310	50	1	22033719	4528	9.30	0.84	12	0.33	2209.00	24485.00	47050	20230623	-56.32	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	43800	-53.08	20230705	19100	7.59	20240416	3.73	N	095660	500	110 억		1925795	N	N	198	N	00	N
181	20240701	130709	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20700	250	2	1.22	1254664300	60857	84.36	20400	20800	20250	26550	14350	20450	20617.29	8.74	0	1847	20816	20632	20516	20332	20216	20575	20275	110	6100	500	14310	50	1	22033719	4561	9.37	0.85	12	0.28	2209.00	24485.00	47050	20230623	-56.00	19100	20240416	8.38	28700	-27.87	20240202	19100	8.38	20240416	43800	-52.74	20230705	19100	8.38	20240416	3.73	N	095660	500	110 억		1925795	N	N	198	N	00	N
182	20240701	120711	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	150	2	0.73	1077492700	52280	72.47	20400	20800	20250	26550	14350	20450	20610.81	8.74	0	2473	20816	20632	20516	20332	20216	20575	20275	110	6100	500	14310	50	1	22033719	4539	9.33	0.84	12	0.24	2209.00	24485.00	47050	20230623	-56.22	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	43800	-52.97	20230705	19100	7.85	20240416	3.73	N	095660	500	110 억		1925795	N	N	198	N	00	N
183	20240701	110709	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20550	100	2	0.49	812925000	39467	54.71	20400	20800	20250	26550	14350	20450	20598.53	8.74	0	1214	20816	20632	20516	20332	20216	20575	20275	110	6100	500	14310	50	1	22033719	4528	9.30	0.84	12	0.18	2209.00	24485.00	47050	20230623	-56.32	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	43800	-53.08	20230705	19100	7.59	20240416	3.73	N	095660	500	110 억		1925795	N	N	198	N	00	N
184	20240701	100708	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	150	2	0.73	529279800	25743	35.69	20400	20800	20250	26550	14350	20450	20561.22	8.74	0	-889	20816	20632	20516	20332	20216	20575	20275	110	6100	500	14310	50	1	22033719	4539	9.33	0.84	12	0.12	2209.00	24485.00	47050	20230623	-56.22	19100	20240416	7.85	28700	-28.22	20240202	19100	7.85	20240416	43800	-52.97	20230705	19100	7.85	20240416	3.73	N	095660	500	110 억		1925795	N	N	198	N	00	N
185	20240701	090707	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20550	100	2	0.49	103380700	5073	7.03	20400	20550	20250	26550	14350	20450	20374.91	8.74	0	-435	20816	20632	20516	20332	20216	20575	20275	110	6100	500	14310	50	1	22033719	4528	9.30	0.84	12	0.02	2209.00	24485.00	47050	20230623	-56.32	19100	20240416	7.59	28700	-28.40	20240202	19100	7.59	20240416	43800	-53.08	20230705	19100	7.59	20240416	3.73	N	095660	500	110 억		1925795	N	N	198	N	00	N