KissMeData/058970/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	160600	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52500	-600	5	-1.13	4456666400	86188	194.88	53600	53900	50500	69000	37200	53100	51707.70	3.03	0	10838	55700	54400	53700	52400	51700	54050	52050	63	15900	500	37170	100	1	11853718	6223	-22.01	20.80	12	0.73	-2385.00	2524.00	84200	20240123	-37.65	37900	20240808	38.52	84200	-37.65	20240123	37900	38.52	20240808	84200	-37.65	20240123	37900	38.52	20240808	1.43	N	058970	500	62 억		359636	N	N	9	N	00	N
3	20240930	150607	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52100	-1000	5	-1.88	3458014000	67117	151.76	53600	53900	50500	69000	37200	53100	51522.18	3.03	0	16341	55700	54400	53700	52400	51700	54050	52050	63	15900	500	37170	100	1	11853718	6176	-21.84	20.64	12	0.57	-2385.00	2524.00	84200	20240123	-38.12	37900	20240808	37.47	84200	-38.12	20240123	37900	37.47	20240808	84200	-38.12	20240123	37900	37.47	20240808	1.43	N	058970	500	62 억		359636	N	N	32	N	00	N
4	20240930	140606	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	50900	-2200	5	-4.14	2710651100	52481	118.67	53600	53900	50700	69000	37200	53100	51650.14	3.03	0	11361	55700	54400	53700	52400	51700	54050	52050	63	15900	500	37170	100	1	11853718	6034	-21.34	20.17	12	0.44	-2385.00	2524.00	84200	20240123	-39.55	37900	20240808	34.30	84200	-39.55	20240123	37900	34.30	20240808	84200	-39.55	20240123	37900	34.30	20240808	1.43	N	058970	500	62 억		359636	N	N	32	N	00	N
5	20240930	130606	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51500	-1600	5	-3.01	1992725800	38427	86.89	53600	53900	51000	69000	37200	53100	51857.44	3.03	0	8797	55700	54400	53700	52400	51700	54050	52050	63	15900	500	37170	100	1	11853718	6105	-21.59	20.40	12	0.32	-2385.00	2524.00	84200	20240123	-38.84	37900	20240808	35.88	84200	-38.84	20240123	37900	35.88	20240808	84200	-38.84	20240123	37900	35.88	20240808	1.43	N	058970	500	62 억		359636	N	N	32	N	00	N
6	20240930	120602	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51300	-1800	5	-3.39	1540630500	29671	67.09	53600	53900	51000	69000	37200	53100	51923.78	3.03	0	5244	55700	54400	53700	52400	51700	54050	52050	63	15900	500	37170	100	1	11853718	6081	-21.51	20.32	12	0.25	-2385.00	2524.00	84200	20240123	-39.07	37900	20240808	35.36	84200	-39.07	20240123	37900	35.36	20240808	84200	-39.07	20240123	37900	35.36	20240808	1.43	N	058970	500	62 억		359636	N	N	32	N	00	N
7	20240930	110600	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51900	-1200	5	-2.26	763607800	14541	32.88	53600	53900	51800	69000	37200	53100	52514.12	3.03	0	-1593	55700	54400	53700	52400	51700	54050	52050	63	15900	500	37170	100	1	11853718	6152	-21.76	20.56	12	0.12	-2385.00	2524.00	84200	20240123	-38.36	37900	20240808	36.94	84200	-38.36	20240123	37900	36.94	20240808	84200	-38.36	20240123	37900	36.94	20240808	1.43	N	058970	500	62 억		359636	N	N	32	N	00	N
8	20240930	100558	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52600	-500	5	-0.94	356716100	6746	15.25	53600	53900	52200	69000	37200	53100	52878.16	3.03	0	568	55700	54400	53700	52400	51700	54050	52050	63	15900	500	37170	100	1	11853718	6235	-22.05	20.84	12	0.06	-2385.00	2524.00	84200	20240123	-37.53	37900	20240808	38.79	84200	-37.53	20240123	37900	38.79	20240808	84200	-37.53	20240123	37900	38.79	20240808	1.43	N	058970	500	62 억		359636	N	N	32	N	00	N
9	20240930	090538	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53700	600	2	1.13	61398400	1147	2.59	53600	53900	53100	69000	37200	53100	53529.56	3.03	0	441	55700	54400	53700	52400	51700	54050	52050	63	15900	500	37170	100	1	11853718	6365	-22.52	21.28	12	0.01	-2385.00	2524.00	84200	20240123	-36.22	37900	20240808	41.69	84200	-36.22	20240123	37900	41.69	20240808	84200	-36.22	20240123	37900	41.69	20240808	1.43	N	058970	500	62 억		359636	N	N	32	N	00	N
10	20240927	160601	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53100	-1300	5	-2.39	2383578100	44199	90.79	54400	55000	53000	70700	38100	54400	53929.04	3.04	0	-1557	55266	54832	54166	53732	53066	55050	53950	63	16300	500	38080	100	1	11853718	6294	-22.26	21.04	12	0.37	-2385.00	2524.00	84200	20240123	-36.94	37900	20240808	40.11	84200	-36.94	20240123	37900	40.11	20240808	84200	-36.94	20240123	37900	40.11	20240808	1.42	N	058970	500	62 억		360085	N	N	32	N	00	N
11	20240927	150605	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53600	-800	5	-1.47	2320988400	43024	88.38	54400	55000	53000	70700	38100	54400	53946.36	3.04	0	-1036	55266	54832	54166	53732	53066	55050	53950	63	16300	500	38080	100	1	11853718	6354	-22.47	21.24	12	0.36	-2385.00	2524.00	84200	20240123	-36.34	37900	20240808	41.42	84200	-36.34	20240123	37900	41.42	20240808	84200	-36.34	20240123	37900	41.42	20240808	1.42	N	058970	500	62 억		360085	N	N	36	N	00	N
12	20240927	140612	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53100	-1300	5	-2.39	1745061000	32366	66.48	54400	55000	53000	70700	38100	54400	53916.49	3.04	0	822	55266	54832	54166	53732	53066	55050	53950	63	16300	500	38080	100	1	11853718	6294	-22.26	21.04	12	0.27	-2385.00	2524.00	84200	20240123	-36.94	37900	20240808	40.11	84200	-36.94	20240123	37900	40.11	20240808	84200	-36.94	20240123	37900	40.11	20240808	1.42	N	058970	500	62 억		360085	N	N	36	N	00	N
13	20240927	130604	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	-300	5	-0.55	1151988700	21248	43.65	54400	55000	53400	70700	38100	54400	54216.34	3.04	0	-1433	55266	54832	54166	53732	53066	55050	53950	63	16300	500	38080	100	1	11853718	6413	-22.68	21.43	12	0.18	-2385.00	2524.00	84200	20240123	-35.75	37900	20240808	42.74	84200	-35.75	20240123	37900	42.74	20240808	84200	-35.75	20240123	37900	42.74	20240808	1.42	N	058970	500	62 억		360085	N	N	36	N	00	N
14	20240927	120602	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	-300	5	-0.55	1075072200	19826	40.72	54400	55000	53400	70700	38100	54400	54225.37	3.04	0	-931	55266	54832	54166	53732	53066	55050	53950	63	16300	500	38080	100	1	11853718	6413	-22.68	21.43	12	0.17	-2385.00	2524.00	84200	20240123	-35.75	37900	20240808	42.74	84200	-35.75	20240123	37900	42.74	20240808	84200	-35.75	20240123	37900	42.74	20240808	1.42	N	058970	500	62 억		360085	N	N	36	N	00	N
15	20240927	110604	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	-300	5	-0.55	1027387700	18946	38.92	54400	55000	53400	70700	38100	54400	54227.16	3.04	0	-390	55266	54832	54166	53732	53066	55050	53950	63	16300	500	38080	100	1	11853718	6413	-22.68	21.43	12	0.16	-2385.00	2524.00	84200	20240123	-35.75	37900	20240808	42.74	84200	-35.75	20240123	37900	42.74	20240808	84200	-35.75	20240123	37900	42.74	20240808	1.42	N	058970	500	62 억		360085	N	N	36	N	00	N
16	20240927	100604	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54800	400	2	0.74	676869200	12536	25.75	54400	54800	53400	70700	38100	54400	53994.03	3.04	0	672	55266	54832	54166	53732	53066	55050	53950	63	16300	500	38080	100	1	11853718	6496	-22.98	21.71	12	0.11	-2385.00	2524.00	84200	20240123	-34.92	37900	20240808	44.59	84200	-34.92	20240123	37900	44.59	20240808	84200	-34.92	20240123	37900	44.59	20240808	1.42	N	058970	500	62 억		360085	N	N	36	N	00	N
17	20240927	090604	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	-300	5	-0.55	56202700	1036	2.13	54400	54600	53900	70700	38100	54400	54249.71	3.04	0	-744	55266	54832	54166	53732	53066	55050	53950	63	16300	500	38080	100	1	11853718	6413	-22.68	21.43	12	0.01	-2385.00	2524.00	84200	20240123	-35.75	37900	20240808	42.74	84200	-35.75	20240123	37900	42.74	20240808	84200	-35.75	20240123	37900	42.74	20240808	1.42	N	058970	500	62 억		360085	N	N	36	N	00	N
18	20240926	160553	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54400	1200	2	2.26	2638071700	48670	63.27	54000	54600	53500	69100	37300	53200	54203.13	3.06	0	1069	55200	54200	53700	52700	52200	53950	52450	63	15900	500	37240	100	1	11853718	6448	-22.81	21.55	12	0.41	-2385.00	2524.00	84200	20240123	-35.39	37900	20240808	43.54	84200	-35.39	20240123	37900	43.54	20240808	84200	-35.39	20240123	37900	43.54	20240808	1.45	N	058970	500	62 억		363162	N	N	36	N	00	N
19	20240926	150553	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54500	1300	2	2.44	2443065400	45087	58.62	54000	54500	53500	69100	37300	53200	54185.58	3.06	0	2372	55200	54200	53700	52700	52200	53950	52450	63	15900	500	37240	100	1	11853718	6460	-22.85	21.59	12	0.38	-2385.00	2524.00	84200	20240123	-35.27	37900	20240808	43.80	84200	-35.27	20240123	37900	43.80	20240808	84200	-35.27	20240123	37900	43.80	20240808	1.45	N	058970	500	62 억		363162	N	N	2	N	00	N
20	20240926	140600	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54000	800	2	1.50	1982190100	36599	47.58	54000	54500	53500	69100	37300	53200	54159.68	3.06	0	3142	55200	54200	53700	52700	52200	53950	52450	63	15900	500	37240	100	1	11853718	6401	-22.64	21.39	12	0.31	-2385.00	2524.00	84200	20240123	-35.87	37900	20240808	42.48	84200	-35.87	20240123	37900	42.48	20240808	84200	-35.87	20240123	37900	42.48	20240808	1.45	N	058970	500	62 억		363162	N	N	2	N	00	N
21	20240926	130601	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54400	1200	2	2.26	1698949200	31376	40.79	54000	54500	53500	69100	37300	53200	54148.05	3.06	0	3989	55200	54200	53700	52700	52200	53950	52450	63	15900	500	37240	100	1	11853718	6448	-22.81	21.55	12	0.26	-2385.00	2524.00	84200	20240123	-35.39	37900	20240808	43.54	84200	-35.39	20240123	37900	43.54	20240808	84200	-35.39	20240123	37900	43.54	20240808	1.45	N	058970	500	62 억		363162	N	N	2	N	00	N
22	20240926	120601	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54200	1000	2	1.88	1457088000	26922	35.00	54000	54500	53500	69100	37300	53200	54122.58	3.06	0	4952	55200	54200	53700	52700	52200	53950	52450	63	15900	500	37240	100	1	11853718	6425	-22.73	21.47	12	0.23	-2385.00	2524.00	84200	20240123	-35.63	37900	20240808	43.01	84200	-35.63	20240123	37900	43.01	20240808	84200	-35.63	20240123	37900	43.01	20240808	1.45	N	058970	500	62 억		363162	N	N	2	N	00	N
23	20240926	110601	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54500	1300	2	2.44	1097788900	20305	26.40	54000	54500	53500	69100	37300	53200	54064.95	3.06	0	6593	55200	54200	53700	52700	52200	53950	52450	63	15900	500	37240	100	1	11853718	6460	-22.85	21.59	12	0.17	-2385.00	2524.00	84200	20240123	-35.27	37900	20240808	43.80	84200	-35.27	20240123	37900	43.80	20240808	84200	-35.27	20240123	37900	43.80	20240808	1.45	N	058970	500	62 억		363162	N	N	2	N	00	N
24	20240926	100601	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54200	1000	2	1.88	597799100	11093	14.42	54000	54300	53500	69100	37300	53200	53889.76	3.06	0	4318	55200	54200	53700	52700	52200	53950	52450	63	15900	500	37240	100	1	11853718	6425	-22.73	21.47	12	0.09	-2385.00	2524.00	84200	20240123	-35.63	37900	20240808	43.01	84200	-35.63	20240123	37900	43.01	20240808	84200	-35.63	20240123	37900	43.01	20240808	1.45	N	058970	500	62 억		363162	N	N	2	N	00	N
25	20240926	090558	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53900	700	2	1.32	53451700	993	1.29	54000	54000	53500	69100	37300	53200	53828.50	3.06	0	631	55200	54200	53700	52700	52200	53950	52450	63	15900	500	37240	100	1	11853718	6389	-22.60	21.35	12	0.01	-2385.00	2524.00	84200	20240123	-35.99	37900	20240808	42.22	84200	-35.99	20240123	37900	42.22	20240808	84200	-35.99	20240123	37900	42.22	20240808	1.45	N	058970	500	62 억		363162	N	N	2	N	00	N
26	20240925	160554	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53200	-700	5	-1.30	4145071600	76848	169.30	54400	54700	53200	70000	37800	53900	53938.71	3.17	0	-3863	55233	54566	53533	52866	51833	54900	53200	63	16100	500	37730	100	1	11853718	6306	-22.31	21.08	12	0.65	-2385.00	2524.00	84200	20240123	-36.82	37900	20240808	40.37	84200	-36.82	20240123	37900	40.37	20240808	84200	-36.82	20240123	37900	40.37	20240808	1.45	N	058970	500	62 억		375421	N	N	2	N	00	N
27	20240925	150559	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53800	-100	5	-0.19	3926894100	72769	160.32	54400	54700	53200	70000	37800	53900	53963.83	3.17	0	-3325	55233	54566	53533	52866	51833	54900	53200	63	16100	500	37730	100	1	11853718	6377	-22.56	21.32	12	0.61	-2385.00	2524.00	84200	20240123	-36.10	37900	20240808	41.95	84200	-36.10	20240123	37900	41.95	20240808	84200	-36.10	20240123	37900	41.95	20240808	1.45	N	058970	500	62 억		375421	N	N	224	N	00	N
28	20240925	140600	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54400	500	2	0.93	3034928300	56149	123.70	54400	54700	53200	70000	37800	53900	54051.33	3.17	0	-3067	55233	54566	53533	52866	51833	54900	53200	63	16100	500	37730	100	1	11853718	6448	-22.81	21.55	12	0.47	-2385.00	2524.00	84200	20240123	-35.39	37900	20240808	43.54	84200	-35.39	20240123	37900	43.54	20240808	84200	-35.39	20240123	37900	43.54	20240808	1.45	N	058970	500	62 억		375421	N	N	224	N	00	N
29	20240925	130558	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54000	100	2	0.19	2098585000	38732	85.33	54400	54700	53500	70000	37800	53900	54182.20	3.17	0	4979	55233	54566	53533	52866	51833	54900	53200	63	16100	500	37730	100	1	11853718	6401	-22.64	21.39	12	0.33	-2385.00	2524.00	84200	20240123	-35.87	37900	20240808	42.48	84200	-35.87	20240123	37900	42.48	20240808	84200	-35.87	20240123	37900	42.48	20240808	1.45	N	058970	500	62 억		375421	N	N	224	N	00	N
30	20240925	120557	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	200	2	0.37	1822844500	33641	74.11	54400	54700	53500	70000	37800	53900	54185.21	3.17	0	4161	55233	54566	53533	52866	51833	54900	53200	63	16100	500	37730	100	1	11853718	6413	-22.68	21.43	12	0.28	-2385.00	2524.00	84200	20240123	-35.75	37900	20240808	42.74	84200	-35.75	20240123	37900	42.74	20240808	84200	-35.75	20240123	37900	42.74	20240808	1.45	N	058970	500	62 억		375421	N	N	224	N	00	N
31	20240925	110555	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54400	500	2	0.93	805829600	14945	32.93	54400	54400	53500	70000	37800	53900	53919.68	3.17	0	5345	55233	54566	53533	52866	51833	54900	53200	63	16100	500	37730	100	1	11853718	6448	-22.81	21.55	12	0.13	-2385.00	2524.00	84200	20240123	-35.39	37900	20240808	43.54	84200	-35.39	20240123	37900	43.54	20240808	84200	-35.39	20240123	37900	43.54	20240808	1.45	N	058970	500	62 억		375421	N	N	224	N	00	N
32	20240925	100558	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54000	100	2	0.19	629716300	11695	25.77	54400	54400	53500	70000	37800	53900	53844.92	3.17	0	5112	55233	54566	53533	52866	51833	54900	53200	63	16100	500	37730	100	1	11853718	6401	-22.64	21.39	12	0.10	-2385.00	2524.00	84200	20240123	-35.87	37900	20240808	42.48	84200	-35.87	20240123	37900	42.48	20240808	84200	-35.87	20240123	37900	42.48	20240808	1.45	N	058970	500	62 억		375421	N	N	224	N	00	N
33	20240925	090558	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53900	0	3	0.00	56710400	1056	2.33	54400	54400	53500	70000	37800	53900	53703.03	3.17	0	614	55233	54566	53533	52866	51833	54900	53200	63	16100	500	37730	100	1	11853718	6389	-22.60	21.35	12	0.01	-2385.00	2524.00	84200	20240123	-35.99	37900	20240808	42.22	84200	-35.99	20240123	37900	42.22	20240808	84200	-35.99	20240123	37900	42.22	20240808	1.45	N	058970	500	62 억		375421	N	N	224	N	00	N
34	20240924	160554	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53900	900	2	1.70	2408497600	45114	56.55	53100	54200	52500	68900	37100	53000	53385.29	3.23	0	-6823	54866	53932	52466	51532	50066	54400	52000	63	15900	500	37100	100	1	11853718	6389	-22.60	21.35	12	0.38	-2385.00	2524.00	84200	20240123	-35.99	37900	20240808	42.22	84200	-35.99	20240123	37900	42.22	20240808	84200	-35.99	20240123	37900	42.22	20240808	1.50	N	058970	500	62 억		383145	N	N	224	N	00	N
35	20240924	150555	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53900	900	2	1.70	2221324700	41643	52.20	53100	54200	52500	68900	37100	53000	53342.26	3.23	0	-6048	54866	53932	52466	51532	50066	54400	52000	63	15900	500	37100	100	1	11853718	6389	-22.60	21.35	12	0.35	-2385.00	2524.00	84200	20240123	-35.99	37900	20240808	42.22	84200	-35.99	20240123	37900	42.22	20240808	84200	-35.99	20240123	37900	42.22	20240808	1.50	N	058970	500	62 억		383145	N	N	41	N	00	N
36	20240924	140553	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53700	700	2	1.32	1617215000	30444	38.16	53100	53800	52500	68900	37100	53000	53121.06	3.23	0	-2809	54866	53932	52466	51532	50066	54400	52000	63	15900	500	37100	100	1	11853718	6365	-22.52	21.28	12	0.26	-2385.00	2524.00	84200	20240123	-36.22	37900	20240808	41.69	84200	-36.22	20240123	37900	41.69	20240808	84200	-36.22	20240123	37900	41.69	20240808	1.50	N	058970	500	62 억		383145	N	N	41	N	00	N
37	20240924	130553	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53100	100	2	0.19	1100351500	20776	26.04	53100	53500	52500	68900	37100	53000	52962.59	3.23	0	-3745	54866	53932	52466	51532	50066	54400	52000	63	15900	500	37100	100	1	11853718	6294	-22.26	21.04	12	0.18	-2385.00	2524.00	84200	20240123	-36.94	37900	20240808	40.11	84200	-36.94	20240123	37900	40.11	20240808	84200	-36.94	20240123	37900	40.11	20240808	1.50	N	058970	500	62 억		383145	N	N	41	N	00	N
38	20240924	120555	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53200	200	2	0.38	959296400	18117	22.71	53100	53500	52500	68900	37100	53000	52950.01	3.23	0	-3300	54866	53932	52466	51532	50066	54400	52000	63	15900	500	37100	100	1	11853718	6306	-22.31	21.08	12	0.15	-2385.00	2524.00	84200	20240123	-36.82	37900	20240808	40.37	84200	-36.82	20240123	37900	40.37	20240808	84200	-36.82	20240123	37900	40.37	20240808	1.50	N	058970	500	62 억		383145	N	N	41	N	00	N
39	20240924	110554	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53300	300	2	0.57	833595000	15751	19.74	53100	53500	52500	68900	37100	53000	52923.20	3.23	0	-2243	54866	53932	52466	51532	50066	54400	52000	63	15900	500	37100	100	1	11853718	6318	-22.35	21.12	12	0.13	-2385.00	2524.00	84200	20240123	-36.70	37900	20240808	40.63	84200	-36.70	20240123	37900	40.63	20240808	84200	-36.70	20240123	37900	40.63	20240808	1.50	N	058970	500	62 억		383145	N	N	41	N	00	N
40	20240924	100552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52900	-100	5	-0.19	546562500	10327	12.95	53100	53500	52600	68900	37100	53000	52925.43	3.23	0	-2052	54866	53932	52466	51532	50066	54400	52000	63	15900	500	37100	100	1	11853718	6271	-22.18	20.96	12	0.09	-2385.00	2524.00	84200	20240123	-37.17	37900	20240808	39.58	84200	-37.17	20240123	37900	39.58	20240808	84200	-37.17	20240123	37900	39.58	20240808	1.50	N	058970	500	62 억		383145	N	N	41	N	00	N
41	20240924	090554	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53100	100	2	0.19	124498600	2349	2.94	53100	53300	52800	68900	37100	53000	53000.69	3.23	0	-486	54866	53932	52466	51532	50066	54400	52000	63	15900	500	37100	100	1	11853718	6294	-22.26	21.04	12	0.02	-2385.00	2524.00	84200	20240123	-36.94	37900	20240808	40.11	84200	-36.94	20240123	37900	40.11	20240808	84200	-36.94	20240123	37900	40.11	20240808	1.50	N	058970	500	62 억		383145	N	N	41	N	00	N
42	20240923	160552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53000	1500	2	2.91	4203417600	79576	74.52	51700	53400	51000	66900	36100	51500	52822.24	3.28	0	-6366	54166	52832	50566	49232	46966	53500	49900	63	15400	500	36050	100	1	11853718	6282	-22.22	21.00	12	0.67	-2385.00	2524.00	84600	20230912	-37.35	37900	20240808	39.84	84200	-37.05	20240123	37900	39.84	20240808	84200	-37.05	20240123	37900	39.84	20240808	1.46	N	058970	500	62 억		389041	N	N	41	N	00	N
43	20240923	150553	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53400	1900	2	3.69	3809706600	72181	67.60	51700	53400	51000	66900	36100	51500	52779.91	3.28	0	-5292	54166	52832	50566	49232	46966	53500	49900	63	15400	500	36050	100	1	11853718	6330	-22.39	21.16	12	0.61	-2385.00	2524.00	84600	20230912	-36.88	37900	20240808	40.90	84200	-36.58	20240123	37900	40.90	20240808	84200	-36.58	20240123	37900	40.90	20240808	1.46	N	058970	500	62 억		389041	N	N	13	N	00	N
44	20240923	140557	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53100	1600	2	3.11	3298113100	62550	58.58	51700	53400	51000	66900	36100	51500	52727.63	3.28	0	-4889	54166	52832	50566	49232	46966	53500	49900	63	15400	500	36050	100	1	11853718	6294	-22.26	21.04	12	0.53	-2385.00	2524.00	84600	20230912	-37.23	37900	20240808	40.11	84200	-36.94	20240123	37900	40.11	20240808	84200	-36.94	20240123	37900	40.11	20240808	1.46	N	058970	500	62 억		389041	N	N	13	N	00	N
45	20240923	130554	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53100	1600	2	3.11	2966326400	56291	52.72	51700	53400	51000	66900	36100	51500	52696.28	3.28	0	-3602	54166	52832	50566	49232	46966	53500	49900	63	15400	500	36050	100	1	11853718	6294	-22.26	21.04	12	0.47	-2385.00	2524.00	84600	20230912	-37.23	37900	20240808	40.11	84200	-36.94	20240123	37900	40.11	20240808	84200	-36.94	20240123	37900	40.11	20240808	1.46	N	058970	500	62 억		389041	N	N	13	N	00	N
46	20240923	120552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53000	1500	2	2.91	2389523600	45458	42.57	51700	53300	51000	66900	36100	51500	52565.52	3.28	0	-1963	54166	52832	50566	49232	46966	53500	49900	63	15400	500	36050	100	1	11853718	6282	-22.22	21.00	12	0.38	-2385.00	2524.00	84600	20230912	-37.35	37900	20240808	39.84	84200	-37.05	20240123	37900	39.84	20240808	84200	-37.05	20240123	37900	39.84	20240808	1.46	N	058970	500	62 억		389041	N	N	13	N	00	N
47	20240923	110553	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52900	1400	2	2.72	1948263200	37116	34.76	51700	53300	51000	66900	36100	51500	52491.20	3.28	0	348	54166	52832	50566	49232	46966	53500	49900	63	15400	500	36050	100	1	11853718	6271	-22.18	20.96	12	0.31	-2385.00	2524.00	84600	20230912	-37.47	37900	20240808	39.58	84200	-37.17	20240123	37900	39.58	20240808	84200	-37.17	20240123	37900	39.58	20240808	1.46	N	058970	500	62 억		389041	N	N	13	N	00	N
48	20240923	100552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52800	1300	2	2.52	1238531500	23694	22.19	51700	53000	51000	66900	36100	51500	52271.95	3.28	0	-2149	54166	52832	50566	49232	46966	53500	49900	63	15400	500	36050	100	1	11853718	6259	-22.14	20.92	12	0.20	-2385.00	2524.00	84600	20230912	-37.59	37900	20240808	39.31	84200	-37.29	20240123	37900	39.31	20240808	84200	-37.29	20240123	37900	39.31	20240808	1.46	N	058970	500	62 억		389041	N	N	13	N	00	N
49	20240923	090552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51000	-500	5	-0.97	97388000	1894	1.77	51700	51700	51000	66900	36100	51500	51419.22	3.28	0	-278	54166	52832	50566	49232	46966	53500	49900	63	15400	500	36050	100	1	11853718	6045	-21.38	20.21	12	0.02	-2385.00	2524.00	84600	20230912	-39.72	37900	20240808	34.56	84200	-39.43	20240123	37900	34.56	20240808	84200	-39.43	20240123	37900	34.56	20240808	1.46	N	058970	500	62 억		389041	N	N	13	N	00	N
50	20240913	160524	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48600	800	2	1.67	2229153450	45894	100.88	48300	49450	47400	62100	33500	47800	48571.75	3.33	0	-14214	50166	48982	48216	47032	46266	48600	46650	63	14300	500	33460	50	1	11853718	5761	-20.38	19.26	12	0.39	-2385.00	2524.00	95800	20230907	-49.27	37900	20240808	28.23	84200	-42.28	20240123	37900	28.23	20240808	84200	-42.28	20240123	37900	28.23	20240808	1.49	N	058970	500	62 억		395307	N	N	6	N	00	N
51	20240913	150530	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	49100	1300	2	2.72	1974384250	40691	89.44	48300	49450	47400	62100	33500	47800	48521.40	3.33	0	-12608	50166	48982	48216	47032	46266	48600	46650	63	14300	500	33460	50	1	11853718	5820	-20.59	19.45	12	0.34	-2385.00	2524.00	95800	20230907	-48.75	37900	20240808	29.55	84200	-41.69	20240123	37900	29.55	20240808	84200	-41.69	20240123	37900	29.55	20240808	1.49	N	058970	500	62 억		395307	N	N	70	N	00	N
52	20240913	140532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	47850	50	2	0.10	933724700	19459	42.77	48300	48600	47400	62100	33500	47800	47984.21	3.33	0	-5041	50166	48982	48216	47032	46266	48600	46650	63	14300	500	33460	50	1	11853718	5672	-20.06	18.96	12	0.16	-2385.00	2524.00	95800	20230907	-50.05	37900	20240808	26.25	84200	-43.17	20240123	37900	26.25	20240808	84200	-43.17	20240123	37900	26.25	20240808	1.49	N	058970	500	62 억		395307	N	N	70	N	00	N
53	20240913	130528	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48000	200	2	0.42	754227550	15706	34.52	48300	48600	47400	62100	33500	47800	48021.62	3.33	0	-4517	50166	48982	48216	47032	46266	48600	46650	63	14300	500	33460	50	1	11853718	5690	-20.13	19.02	12	0.13	-2385.00	2524.00	95800	20230907	-49.90	37900	20240808	26.65	84200	-42.99	20240123	37900	26.65	20240808	84200	-42.99	20240123	37900	26.65	20240808	1.49	N	058970	500	62 억		395307	N	N	70	N	00	N
54	20240913	120529	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48150	350	2	0.73	599860800	12503	27.48	48300	48600	47400	62100	33500	47800	47977.35	3.33	0	-2477	50166	48982	48216	47032	46266	48600	46650	63	14300	500	33460	50	1	11853718	5708	-20.19	19.08	12	0.11	-2385.00	2524.00	95800	20230907	-49.74	37900	20240808	27.04	84200	-42.81	20240123	37900	27.04	20240808	84200	-42.81	20240123	37900	27.04	20240808	1.49	N	058970	500	62 억		395307	N	N	70	N	00	N
55	20240913	110531	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48100	300	2	0.63	464866650	9697	21.32	48300	48600	47400	62100	33500	47800	47939.22	3.33	0	-762	50166	48982	48216	47032	46266	48600	46650	63	14300	500	33460	50	1	11853718	5702	-20.17	19.06	12	0.08	-2385.00	2524.00	95800	20230907	-49.79	37900	20240808	26.91	84200	-42.87	20240123	37900	26.91	20240808	84200	-42.87	20240123	37900	26.91	20240808	1.49	N	058970	500	62 억		395307	N	N	70	N	00	N
56	20240913	100531	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	47800	0	3	0.00	364246600	7597	16.70	48300	48600	47400	62100	33500	47800	47946.11	3.33	0	-581	50166	48982	48216	47032	46266	48600	46650	63	14300	500	33460	50	1	11853718	5666	-20.04	18.94	12	0.06	-2385.00	2524.00	95800	20230907	-50.10	37900	20240808	26.12	84200	-43.23	20240123	37900	26.12	20240808	84200	-43.23	20240123	37900	26.12	20240808	1.49	N	058970	500	62 억		395307	N	N	70	N	00	N
57	20240913	090533	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48200	400	2	0.84	105708750	2188	4.81	48300	48600	48200	62100	33500	47800	48312.96	3.33	0	948	50166	48982	48216	47032	46266	48600	46650	63	14300	500	33460	50	1	11853718	5713	-20.21	19.10	12	0.02	-2385.00	2524.00	95800	20230907	-49.69	37900	20240808	27.18	84200	-42.76	20240123	37900	27.18	20240808	84200	-42.76	20240123	37900	27.18	20240808	1.49	N	058970	500	62 억		395307	N	N	70	N	00	N
58	20240912	160524	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	47800	-400	5	-0.83	2180675550	45245	85.68	48200	49400	47450	62600	33750	48200	48198.47	3.46	0	-14952	50733	49466	48233	46966	45733	48850	46350	63	14400	500	33740	50	1	11853718	5666	-20.04	18.94	12	0.38	-2385.00	2524.00	95800	20230906	-50.10	37900	20240808	26.12	84200	-43.23	20240123	37900	26.12	20240808	84600	-43.50	20230912	37900	26.12	20240808	1.54	N	058970	500	62 억		410214	N	N	70	N	00	N
59	20240912	150527	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48350	150	2	0.31	1734594750	35940	68.06	48200	49400	47450	62600	33750	48200	48263.63	3.46	0	-10575	50733	49466	48233	46966	45733	48850	46350	63	14400	500	33740	50	1	11853718	5731	-20.27	19.16	12	0.30	-2385.00	2524.00	95800	20230906	-49.53	37900	20240808	27.57	84200	-42.58	20240123	37900	27.57	20240808	84600	-42.85	20230912	37900	27.57	20240808	1.54	N	058970	500	62 억		410214	N	N	223	N	00	N
60	20240912	140530	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	47800	-400	5	-0.83	1036329500	21445	40.61	48200	49400	47750	62600	33750	48200	48324.99	3.46	0	-7332	50733	49466	48233	46966	45733	48850	46350	63	14400	500	33740	50	1	11853718	5666	-20.04	18.94	12	0.18	-2385.00	2524.00	95800	20230906	-50.10	37900	20240808	26.12	84200	-43.23	20240123	37900	26.12	20240808	84600	-43.50	20230912	37900	26.12	20240808	1.54	N	058970	500	62 억		410214	N	N	223	N	00	N
61	20240912	130527	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48250	50	2	0.10	777376250	16053	30.40	48200	49400	47800	62600	33750	48200	48425.61	3.46	0	-4892	50733	49466	48233	46966	45733	48850	46350	63	14400	500	33740	50	1	11853718	5719	-20.23	19.12	12	0.14	-2385.00	2524.00	95800	20230906	-49.63	37900	20240808	27.31	84200	-42.70	20240123	37900	27.31	20240808	84600	-42.97	20230912	37900	27.31	20240808	1.54	N	058970	500	62 억		410214	N	N	223	N	00	N
62	20240912	120526	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48350	150	2	0.31	618631200	12767	24.18	48200	49400	47800	62600	33750	48200	48455.49	3.46	0	-3588	50733	49466	48233	46966	45733	48850	46350	63	14400	500	33740	50	1	11853718	5731	-20.27	19.16	12	0.11	-2385.00	2524.00	95800	20230906	-49.53	37900	20240808	27.57	84200	-42.58	20240123	37900	27.57	20240808	84600	-42.85	20230912	37900	27.57	20240808	1.54	N	058970	500	62 억		410214	N	N	223	N	00	N
63	20240912	110525	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48500	300	2	0.62	499311950	10301	19.51	48200	49400	47800	62600	33750	48200	48472.18	3.46	0	-2984	50733	49466	48233	46966	45733	48850	46350	63	14400	500	33740	50	1	11853718	5749	-20.34	19.22	12	0.09	-2385.00	2524.00	95800	20230906	-49.37	37900	20240808	27.97	84200	-42.40	20240123	37900	27.97	20240808	84600	-42.67	20230912	37900	27.97	20240808	1.54	N	058970	500	62 억		410214	N	N	223	N	00	N
64	20240912	100527	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48150	-50	5	-0.10	393627950	8115	15.37	48200	49400	47800	62600	33750	48200	48506.22	3.46	0	-2133	50733	49466	48233	46966	45733	48850	46350	63	14400	500	33740	50	1	11853718	5708	-20.19	19.08	12	0.07	-2385.00	2524.00	95800	20230906	-49.74	37900	20240808	27.04	84200	-42.81	20240123	37900	27.04	20240808	84600	-43.09	20230912	37900	27.04	20240808	1.54	N	058970	500	62 억		410214	N	N	223	N	00	N
65	20240912	090526	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	49100	900	2	1.87	78500050	1606	3.04	48200	49400	48200	62600	33750	48200	48879.23	3.46	0	-293	50733	49466	48233	46966	45733	48850	46350	63	14400	500	33740	50	1	11853718	5820	-20.59	19.45	12	0.01	-2385.00	2524.00	95800	20230906	-48.75	37900	20240808	29.55	84200	-41.69	20240123	37900	29.55	20240808	84600	-41.96	20230912	37900	29.55	20240808	1.54	N	058970	500	62 억		410214	N	N	223	N	00	N
66	20240911	160515	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48200	-500	5	-1.03	2558335500	52797	49.89	49050	49500	47000	63300	34100	48700	48456.16	3.63	0	-19363	50166	49432	48666	47932	47166	49800	48300	63	14600	500	34090	50	1	11853718	5713	-20.21	19.10	12	0.45	-2385.00	2524.00	95800	20230906	-49.69	37900	20240808	27.18	84200	-42.76	20240123	37900	27.18	20240808	90400	-46.68	20230911	37900	27.18	20240808	1.61	N	058970	500	62 억		430361	N	N	223	N	00	N
67	20240911	150519	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48700	0	3	0.00	2260733050	46676	44.10	49050	49500	47000	63300	34100	48700	48434.59	3.63	0	-15538	50166	49432	48666	47932	47166	49800	48300	63	14600	500	34090	50	1	11853718	5773	-20.42	19.29	12	0.39	-2385.00	2524.00	95800	20230906	-49.16	37900	20240808	28.50	84200	-42.16	20240123	37900	28.50	20240808	90400	-46.13	20230911	37900	28.50	20240808	1.61	N	058970	500	62 억		430361	N	N	408	N	00	N
68	20240911	140519	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	47750	-950	5	-1.95	1864219800	38403	36.29	49050	49500	47000	63300	34100	48700	48543.60	3.63	0	-12965	50166	49432	48666	47932	47166	49800	48300	63	14600	500	34090	50	1	11853718	5660	-20.02	18.92	12	0.32	-2385.00	2524.00	95800	20230906	-50.16	37900	20240808	25.99	84200	-43.29	20240123	37900	25.99	20240808	90400	-47.18	20230911	37900	25.99	20240808	1.61	N	058970	500	62 억		430361	N	N	408	N	00	N
69	20240911	130518	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48600	-100	5	-0.21	1554023250	31952	30.19	49050	49500	47000	63300	34100	48700	48636.18	3.63	0	-9214	50166	49432	48666	47932	47166	49800	48300	63	14600	500	34090	50	1	11853718	5761	-20.38	19.26	12	0.27	-2385.00	2524.00	95800	20230906	-49.27	37900	20240808	28.23	84200	-42.28	20240123	37900	28.23	20240808	90400	-46.24	20230911	37900	28.23	20240808	1.61	N	058970	500	62 억		430361	N	N	408	N	00	N
70	20240911	120522	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48550	-150	5	-0.31	1351706550	27787	26.26	49050	49500	47000	63300	34100	48700	48645.29	3.63	0	-7377	50166	49432	48666	47932	47166	49800	48300	63	14600	500	34090	50	1	11853718	5755	-20.36	19.24	12	0.23	-2385.00	2524.00	95800	20230906	-49.32	37900	20240808	28.10	84200	-42.34	20240123	37900	28.10	20240808	90400	-46.29	20230911	37900	28.10	20240808	1.61	N	058970	500	62 억		430361	N	N	408	N	00	N
71	20240911	110515	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48400	-300	5	-0.62	1073466000	22054	20.84	49050	49500	47000	63300	34100	48700	48674.44	3.63	0	-5839	50166	49432	48666	47932	47166	49800	48300	63	14600	500	34090	50	1	11853718	5737	-20.29	19.18	12	0.19	-2385.00	2524.00	95800	20230906	-49.48	37900	20240808	27.70	84200	-42.52	20240123	37900	27.70	20240808	90400	-46.46	20230911	37900	27.70	20240808	1.61	N	058970	500	62 억		430361	N	N	408	N	00	N
72	20240911	100515	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48600	-100	5	-0.21	704334250	14414	13.62	49050	49500	48150	63300	34100	48700	48864.59	3.63	0	-3740	50166	49432	48666	47932	47166	49800	48300	63	14600	500	34090	50	1	11853718	5761	-20.38	19.26	12	0.12	-2385.00	2524.00	95800	20230906	-49.27	37900	20240808	28.23	84200	-42.28	20240123	37900	28.23	20240808	90400	-46.24	20230911	37900	28.23	20240808	1.61	N	058970	500	62 억		430361	N	N	408	N	00	N
73	20240911	090522	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48650	-50	5	-0.10	112051200	2291	2.16	49050	49100	48600	63300	34100	48700	48909.30	3.63	0	-432	50166	49432	48666	47932	47166	49800	48300	63	14600	500	34090	50	1	11853718	5767	-20.40	19.27	12	0.02	-2385.00	2524.00	95800	20230906	-49.22	37900	20240808	28.36	84200	-42.22	20240123	37900	28.36	20240808	90400	-46.18	20230911	37900	28.36	20240808	1.61	N	058970	500	62 억		430361	N	N	408	N	00	N
74	20240910	160516	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48700	1650	2	3.51	5134738150	105384	97.35	48000	49400	47900	61100	32950	47050	48724.08	3.83	0	-26260	51783	49416	45533	43166	39283	50600	44350	63	14050	500	32930	50	1	11853718	5773	-20.42	19.29	12	0.89	-2385.00	2524.00	95800	20230906	-49.16	37900	20240808	28.50	84200	-42.16	20240123	37900	28.50	20240808	90400	-46.13	20230911	37900	28.50	20240808	1.68	N	058970	500	62 억		453679	N	N	408	N	00	N
75	20240910	150520	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48950	1900	2	4.04	4812593050	98792	91.26	48000	49400	47900	61100	32950	47050	48714.40	3.83	0	-26316	51783	49416	45533	43166	39283	50600	44350	63	14050	500	32930	50	1	11853718	5802	-20.52	19.39	12	0.83	-2385.00	2524.00	95800	20230906	-48.90	37900	20240808	29.16	84200	-41.86	20240123	37900	29.16	20240808	90400	-45.85	20230911	37900	29.16	20240808	1.68	N	058970	500	62 억		453679	N	N	3	N	00	N
76	20240910	140517	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48550	1500	2	3.19	4312356050	88507	81.76	48000	49400	47900	61100	32950	47050	48723.33	3.83	0	-26564	51783	49416	45533	43166	39283	50600	44350	63	14050	500	32930	50	1	11853718	5755	-20.36	19.24	12	0.75	-2385.00	2524.00	95800	20230906	-49.32	37900	20240808	28.10	84200	-42.34	20240123	37900	28.10	20240808	90400	-46.29	20230911	37900	28.10	20240808	1.68	N	058970	500	62 억		453679	N	N	3	N	00	N
77	20240910	130517	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48500	1450	2	3.08	3993408050	81926	75.68	48000	49400	47900	61100	32950	47050	48744.09	3.83	0	-25054	51783	49416	45533	43166	39283	50600	44350	63	14050	500	32930	50	1	11853718	5749	-20.34	19.22	12	0.69	-2385.00	2524.00	95800	20230906	-49.37	37900	20240808	27.97	84200	-42.40	20240123	37900	27.97	20240808	90400	-46.35	20230911	37900	27.97	20240808	1.68	N	058970	500	62 억		453679	N	N	3	N	00	N
78	20240910	120516	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48750	1700	2	3.61	3389564750	69532	64.23	48000	49400	47900	61100	32950	47050	48748.27	3.83	0	-19081	51783	49416	45533	43166	39283	50600	44350	63	14050	500	32930	50	1	11853718	5779	-20.44	19.31	12	0.59	-2385.00	2524.00	95800	20230906	-49.11	37900	20240808	28.63	84200	-42.10	20240123	37900	28.63	20240808	90400	-46.07	20230911	37900	28.63	20240808	1.68	N	058970	500	62 억		453679	N	N	3	N	00	N
79	20240910	110515	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	49050	2000	2	4.25	2977148200	61103	56.44	48000	49400	47900	61100	32950	47050	48723.44	3.83	0	-13272	51783	49416	45533	43166	39283	50600	44350	63	14050	500	32930	50	1	11853718	5814	-20.57	19.43	12	0.52	-2385.00	2524.00	95800	20230906	-48.80	37900	20240808	29.42	84200	-41.75	20240123	37900	29.42	20240808	90400	-45.74	20230911	37900	29.42	20240808	1.68	N	058970	500	62 억		453679	N	N	3	N	00	N
80	20240910	100519	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48650	1600	2	3.40	2103460350	43235	39.94	48000	49400	47900	61100	32950	47050	48651.79	3.83	0	-11584	51783	49416	45533	43166	39283	50600	44350	63	14050	500	32930	50	1	11853718	5767	-20.40	19.27	12	0.36	-2385.00	2524.00	95800	20230906	-49.22	37900	20240808	28.36	84200	-42.22	20240123	37900	28.36	20240808	90400	-46.18	20230911	37900	28.36	20240808	1.68	N	058970	500	62 억		453679	N	N	3	N	00	N
81	20240910	090516	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48400	1350	2	2.87	527025700	10929	10.10	48000	48900	47900	61100	32950	47050	48222.68	3.83	0	663	51783	49416	45533	43166	39283	50600	44350	63	14050	500	32930	50	1	11853718	5737	-20.29	19.18	12	0.09	-2385.00	2524.00	95800	20230906	-49.48	37900	20240808	27.70	84200	-42.52	20240123	37900	27.70	20240808	90400	-46.46	20230911	37900	27.70	20240808	1.68	N	058970	500	62 억		453679	N	N	3	N	00	N
82	20240909	160507	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	47050	4000	2	9.29	4978174600	108240	107.74	42000	47900	41650	55900	30150	43050	45991.83	3.74	0	14814	47850	45450	44100	41700	40350	44775	41025	63	12850	500	30130	50	1	11853718	5577	-19.73	18.64	12	0.91	-2385.00	2524.00	95800	20230906	-50.89	37900	20240808	24.14	84200	-44.12	20240123	37900	24.14	20240808	90400	-47.95	20230911	37900	24.14	20240808	1.73	N	058970	500	62 억		443433	N	N	3	N	00	N
83	20240909	150511	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	47500	4450	2	10.34	4647046000	101242	100.77	42000	47900	41650	55900	30150	43050	45900.38	3.74	0	15599	47850	45450	44100	41700	40350	44775	41025	63	12850	500	30130	50	1	11853718	5631	-19.92	18.82	12	0.85	-2385.00	2524.00	95800	20230906	-50.42	37900	20240808	25.33	84200	-43.59	20240123	37900	25.33	20240808	90400	-47.46	20230911	37900	25.33	20240808	1.73	N	058970	500	62 억		443433	N	N	26020	N	00	N
84	20240909	140514	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	47400	4350	2	10.10	3800958550	83228	82.84	42000	47900	41650	55900	30150	43050	45669.23	3.74	0	8996	47850	45450	44100	41700	40350	44775	41025	63	12850	500	30130	50	1	11853718	5619	-19.87	18.78	12	0.70	-2385.00	2524.00	95800	20230906	-50.52	37900	20240808	25.07	84200	-43.71	20240123	37900	25.07	20240808	90400	-47.57	20230911	37900	25.07	20240808	1.73	N	058970	500	62 억		443433	N	N	26020	N	00	N
85	20240909	130511	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	47850	4800	2	11.15	3149691600	69533	69.21	42000	47900	41650	55900	30150	43050	45297.80	3.74	0	14736	47850	45450	44100	41700	40350	44775	41025	63	12850	500	30130	50	1	11853718	5672	-20.06	18.96	12	0.59	-2385.00	2524.00	95800	20230906	-50.05	37900	20240808	26.25	84200	-43.17	20240123	37900	26.25	20240808	90400	-47.07	20230911	37900	26.25	20240808	1.73	N	058970	500	62 억		443433	N	N	26020	N	00	N
86	20240909	120508	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	46450	3400	2	7.90	2144864400	48182	47.96	42000	46450	41650	55900	30150	43050	44515.89	3.74	0	11528	47850	45450	44100	41700	40350	44775	41025	63	12850	500	30130	50	1	11853718	5506	-19.48	18.40	12	0.41	-2385.00	2524.00	95800	20230906	-51.51	37900	20240808	22.56	84200	-44.83	20240123	37900	22.56	20240808	90400	-48.62	20230911	37900	22.56	20240808	1.73	N	058970	500	62 억		443433	N	N	26020	N	00	N
87	20240909	110509	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	45700	2650	2	6.16	1476460400	33618	33.46	42000	45800	41650	55900	30150	43050	43918.75	3.74	0	7394	47850	45450	44100	41700	40350	44775	41025	63	12850	500	30130	50	1	11853718	5417	-19.16	18.11	12	0.28	-2385.00	2524.00	95800	20230906	-52.30	37900	20240808	20.58	84200	-45.72	20240123	37900	20.58	20240808	90400	-49.45	20230911	37900	20.58	20240808	1.73	N	058970	500	62 억		443433	N	N	26020	N	00	N
88	20240909	100513	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	44300	1250	2	2.90	761381800	17674	17.59	42000	44600	41650	55900	30150	43050	43079.20	3.74	0	4595	47850	45450	44100	41700	40350	44775	41025	63	12850	500	30130	50	1	11853718	5251	-18.57	17.55	12	0.15	-2385.00	2524.00	95800	20230906	-53.76	37900	20240808	16.89	84200	-47.39	20240123	37900	16.89	20240808	90400	-51.00	20230911	37900	16.89	20240808	1.73	N	058970	500	62 억		443433	N	N	26020	N	00	N
89	20240909	090507	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	42600	-450	5	-1.05	183580900	4350	4.33	42000	43000	41650	55900	30150	43050	42202.51	3.74	0	2397	47850	45450	44100	41700	40350	44775	41025	63	12850	500	30130	50	1	11853718	5050	-17.86	16.88	12	0.04	-2385.00	2524.00	95800	20230906	-55.53	37900	20240808	12.40	84200	-49.41	20240123	37900	12.40	20240808	90400	-52.88	20230911	37900	12.40	20240808	1.73	N	058970	500	62 억		443433	N	N	26020	N	00	N
90	20240906	160503	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	43050	-3450	5	-7.42	4382117900	100297	199.39	46000	46500	42750	60400	32550	46500	43691.74	3.56	0	9111	49400	47950	46700	45250	44000	47325	44625	63	13900	500	32550	50	1	11853718	5103	-18.05	17.06	12	0.85	-2385.00	2524.00	95800	20230906	-55.06	37900	20240808	13.59	84200	-48.87	20240123	37900	13.59	20240808	95800	-55.06	20230906	37900	13.59	20240808	1.74	N	058970	500	62 억		421794	N	N	26020	N	00	N
91	20240906	150511	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	43300	-3200	5	-6.88	4168315650	95356	189.57	46000	46500	42750	60400	32550	46500	43713.20	3.56	0	8468	49400	47950	46700	45250	44000	47325	44625	63	13900	500	32550	50	1	11853718	5133	-18.16	17.16	12	0.80	-2385.00	2524.00	95800	20230906	-54.80	37900	20240808	14.25	84200	-48.57	20240123	37900	14.25	20240808	95800	-54.80	20230906	37900	14.25	20240808	1.74	N	058970	500	62 억		421794	N	N	19	N	00	N
92	20240906	140512	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	43100	-3400	5	-7.31	3185769300	72505	144.14	46000	46500	43100	60400	32550	46500	43938.62	3.56	0	5904	49400	47950	46700	45250	44000	47325	44625	63	13900	500	32550	50	1	11853718	5109	-18.07	17.08	12	0.61	-2385.00	2524.00	95800	20230906	-55.01	37900	20240808	13.72	84200	-48.81	20240123	37900	13.72	20240808	95800	-55.01	20230906	37900	13.72	20240808	1.74	N	058970	500	62 억		421794	N	N	19	N	00	N
93	20240906	130509	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	43550	-2950	5	-6.34	2330626450	52807	104.98	46000	46500	43450	60400	32550	46500	44134.80	3.56	0	5406	49400	47950	46700	45250	44000	47325	44625	63	13900	500	32550	50	1	11853718	5162	-18.26	17.25	12	0.45	-2385.00	2524.00	95800	20230906	-54.54	37900	20240808	14.91	84200	-48.28	20240123	37900	14.91	20240808	95800	-54.54	20230906	37900	14.91	20240808	1.74	N	058970	500	62 억		421794	N	N	19	N	00	N
94	20240906	120510	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	43650	-2850	5	-6.13	2015505500	45600	90.65	46000	46500	43450	60400	32550	46500	44199.68	3.56	0	4112	49400	47950	46700	45250	44000	47325	44625	63	13900	500	32550	50	1	11853718	5174	-18.30	17.29	12	0.38	-2385.00	2524.00	95800	20230906	-54.44	37900	20240808	15.17	84200	-48.16	20240123	37900	15.17	20240808	95800	-54.44	20230906	37900	15.17	20240808	1.74	N	058970	500	62 억		421794	N	N	19	N	00	N
95	20240906	110512	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	44050	-2450	5	-5.27	1325232850	29818	59.28	46000	46500	43850	60400	32550	46500	44444.06	3.56	0	934	49400	47950	46700	45250	44000	47325	44625	63	13900	500	32550	50	1	11853718	5222	-18.47	17.45	12	0.25	-2385.00	2524.00	95800	20230906	-54.02	37900	20240808	16.23	84200	-47.68	20240123	37900	16.23	20240808	95800	-54.02	20230906	37900	16.23	20240808	1.74	N	058970	500	62 억		421794	N	N	19	N	00	N
96	20240906	100506	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	44350	-2150	5	-4.62	583049100	12981	25.81	46000	46500	44300	60400	32550	46500	44915.58	3.56	0	-1880	49400	47950	46700	45250	44000	47325	44625	63	13900	500	32550	50	1	11853718	5257	-18.60	17.57	12	0.11	-2385.00	2524.00	95800	20230906	-53.71	37900	20240808	17.02	84200	-47.33	20240123	37900	17.02	20240808	95800	-53.71	20230906	37900	17.02	20240808	1.74	N	058970	500	62 억		421794	N	N	19	N	00	N
97	20240906	090511	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	45900	-600	5	-1.29	28805950	627	1.25	46000	46500	45650	60400	32550	46500	45942.50	3.56	0	115	49400	47950	46700	45250	44000	47325	44625	63	13900	500	32550	50	1	11853718	5441	-19.25	18.19	12	0.01	-2385.00	2524.00	95800	20230906	-52.09	37900	20240808	21.11	84200	-45.49	20240123	37900	21.11	20240808	95800	-52.09	20230906	37900	21.11	20240808	1.74	N	058970	500	62 억		421794	N	N	19	N	00	N
98	20240905	160501	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	46500	-500	5	-1.06	2316942950	50037	70.32	46800	48150	45450	61100	32900	47000	46304.52	3.48	0	12672	47966	47482	46766	46282	45566	47125	45925	63	14100	500	32900	50	1	11853718	5512	-19.50	18.42	12	0.42	-2385.00	2524.00	95800	20230906	-51.46	37900	20240808	22.69	84200	-44.77	20240123	37900	22.69	20240808	95800	-51.46	20230906	37900	22.69	20240808	1.77	N	058970	500	62 억		413094	N	N	19	N	00	N
99	20240905	150509	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	45750	-1250	5	-2.66	2054241150	44328	62.30	46800	48150	45450	61100	32900	47000	46341.84	3.48	0	11740	47966	47482	46766	46282	45566	47125	45925	63	14100	500	32900	50	1	11853718	5423	-19.18	18.13	12	0.37	-2385.00	2524.00	95800	20230906	-52.24	37900	20240808	20.71	84200	-45.67	20240123	37900	20.71	20240808	95800	-52.24	20230906	37900	20.71	20240808	1.77	N	058970	500	62 억		413094	N	N	339	N	00	N
100	20240905	140507	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	45700	-1300	5	-2.77	1402334400	30108	42.31	46800	48150	45450	61100	32900	47000	46576.80	3.48	0	4797	47966	47482	46766	46282	45566	47125	45925	63	14100	500	32900	50	1	11853718	5417	-19.16	18.11	12	0.25	-2385.00	2524.00	95800	20230906	-52.30	37900	20240808	20.58	84200	-45.72	20240123	37900	20.58	20240808	95800	-52.30	20230906	37900	20.58	20240808	1.77	N	058970	500	62 억		413094	N	N	339	N	00	N
101	20240905	130510	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	45700	-1300	5	-2.77	1134725300	24247	34.08	46800	48150	45650	61100	32900	47000	46798.59	3.48	0	2267	47966	47482	46766	46282	45566	47125	45925	63	14100	500	32900	50	1	11853718	5417	-19.16	18.11	12	0.20	-2385.00	2524.00	95800	20230906	-52.30	37900	20240808	20.58	84200	-45.72	20240123	37900	20.58	20240808	95800	-52.30	20230906	37900	20.58	20240808	1.77	N	058970	500	62 억		413094	N	N	339	N	00	N
102	20240905	120506	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	46100	-900	5	-1.91	904253250	19219	27.01	46800	48150	46050	61100	32900	47000	47049.96	3.48	0	1584	47966	47482	46766	46282	45566	47125	45925	63	14100	500	32900	50	1	11853718	5465	-19.33	18.26	12	0.16	-2385.00	2524.00	95800	20230906	-51.88	37900	20240808	21.64	84200	-45.25	20240123	37900	21.64	20240808	95800	-51.88	20230906	37900	21.64	20240808	1.77	N	058970	500	62 억		413094	N	N	339	N	00	N
103	20240905	110504	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	46550	-450	5	-0.96	741671500	15699	22.06	46800	48150	46350	61100	32900	47000	47243.23	3.48	0	1346	47966	47482	46766	46282	45566	47125	45925	63	14100	500	32900	50	1	11853718	5518	-19.52	18.44	12	0.13	-2385.00	2524.00	95800	20230906	-51.41	37900	20240808	22.82	84200	-44.71	20240123	37900	22.82	20240808	95800	-51.41	20230906	37900	22.82	20240808	1.77	N	058970	500	62 억		413094	N	N	339	N	00	N
104	20240905	100503	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	47050	50	2	0.11	445900300	9356	13.15	46800	48150	46800	61100	32900	47000	47659.29	3.48	0	176	47966	47482	46766	46282	45566	47125	45925	63	14100	500	32900	50	1	11853718	5577	-19.73	18.64	12	0.08	-2385.00	2524.00	95800	20230906	-50.89	37900	20240808	24.14	84200	-44.12	20240123	37900	24.14	20240808	95800	-50.89	20230906	37900	24.14	20240808	1.77	N	058970	500	62 억		413094	N	N	339	N	00	N
105	20240905	090509	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	47950	950	2	2.02	46364550	978	1.37	46800	47950	46800	61100	32900	47000	47407.52	3.48	0	593	47966	47482	46766	46282	45566	47125	45925	63	14100	500	32900	50	1	11853718	5684	-20.10	19.00	12	0.01	-2385.00	2524.00	95800	20230906	-49.95	37900	20240808	26.52	84200	-43.05	20240123	37900	26.52	20240808	95800	-49.95	20230906	37900	26.52	20240808	1.77	N	058970	500	62 억		413094	N	N	339	N	00	N
106	20240904	160457	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	47000	-1600	5	-3.29	3307004400	71022	107.84	47200	47250	46050	63100	34050	48600	46562.96	3.30	0	20697	51833	50216	49283	47666	46733	49750	47200	63	14500	500	34020	50	1	11853718	5571	-19.71	18.62	12	0.60	-2385.00	2524.00	95800	20230906	-50.94	37900	20240808	24.01	84200	-44.18	20240123	37900	24.01	20240808	95800	-50.94	20230906	37900	24.01	20240808	1.81	N	058970	500	62 억		391548	N	N	339	N	00	N
107	20240904	150501	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	46450	-2150	5	-4.42	3065699300	65870	100.02	47200	47250	46050	63100	34050	48600	46541.66	3.30	0	20328	51833	50216	49283	47666	46733	49750	47200	63	14500	500	34020	50	1	11853718	5506	-19.48	18.40	12	0.56	-2385.00	2524.00	95800	20230906	-51.51	37900	20240808	22.56	84200	-44.83	20240123	37900	22.56	20240808	95800	-51.51	20230906	37900	22.56	20240808	1.81	N	058970	500	62 억		391548	N	N	358	N	00	N
108	20240904	140503	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	46350	-2250	5	-4.63	2489515650	53403	81.09	47200	47250	46100	63100	34050	48600	46617.52	3.30	0	14440	51833	50216	49283	47666	46733	49750	47200	63	14500	500	34020	50	1	11853718	5494	-19.43	18.36	12	0.45	-2385.00	2524.00	95800	20230906	-51.62	37900	20240808	22.30	84200	-44.95	20240123	37900	22.30	20240808	95800	-51.62	20230906	37900	22.30	20240808	1.81	N	058970	500	62 억		391548	N	N	358	N	00	N
109	20240904	130502	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	46700	-1900	5	-3.91	2017956950	43219	65.63	47200	47250	46100	63100	34050	48600	46691.43	3.30	0	9115	51833	50216	49283	47666	46733	49750	47200	63	14500	500	34020	50	1	11853718	5536	-19.58	18.50	12	0.36	-2385.00	2524.00	95800	20230906	-51.25	37900	20240808	23.22	84200	-44.54	20240123	37900	23.22	20240808	95800	-51.25	20230906	37900	23.22	20240808	1.81	N	058970	500	62 억		391548	N	N	358	N	00	N
110	20240904	120500	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	46650	-1950	5	-4.01	1677286650	35879	54.48	47200	47250	46100	63100	34050	48600	46748.42	3.30	0	5989	51833	50216	49283	47666	46733	49750	47200	63	14500	500	34020	50	1	11853718	5530	-19.56	18.48	12	0.30	-2385.00	2524.00	95800	20230906	-51.30	37900	20240808	23.09	84200	-44.60	20240123	37900	23.09	20240808	95800	-51.30	20230906	37900	23.09	20240808	1.81	N	058970	500	62 억		391548	N	N	358	N	00	N
111	20240904	110458	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	46650	-1950	5	-4.01	1303964750	27900	42.36	47200	47250	46100	63100	34050	48600	46737.09	3.30	0	1671	51833	50216	49283	47666	46733	49750	47200	63	14500	500	34020	50	1	11853718	5530	-19.56	18.48	12	0.24	-2385.00	2524.00	95800	20230906	-51.30	37900	20240808	23.09	84200	-44.60	20240123	37900	23.09	20240808	95800	-51.30	20230906	37900	23.09	20240808	1.81	N	058970	500	62 억		391548	N	N	358	N	00	N
112	20240904	100501	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	46950	-1650	5	-3.40	783818850	16728	25.40	47200	47250	46100	63100	34050	48600	46856.70	3.30	0	2358	51833	50216	49283	47666	46733	49750	47200	63	14500	500	34020	50	1	11853718	5565	-19.69	18.60	12	0.14	-2385.00	2524.00	95800	20230906	-50.99	37900	20240808	23.88	84200	-44.24	20240123	37900	23.88	20240808	95800	-50.99	20230906	37900	23.88	20240808	1.81	N	058970	500	62 억		391548	N	N	358	N	00	N
113	20240904	090500	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	47100	-1500	5	-3.09	233215600	4984	7.57	47200	47200	46100	63100	34050	48600	46792.86	3.30	0	649	51833	50216	49283	47666	46733	49750	47200	63	14500	500	34020	50	1	11853718	5583	-19.75	18.66	12	0.04	-2385.00	2524.00	95800	20230906	-50.84	37900	20240808	24.27	84200	-44.06	20240123	37900	24.27	20240808	95800	-50.84	20230906	37900	24.27	20240808	1.81	N	058970	500	62 억		391548	N	N	358	N	00	N
114	20240903	160455	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48600	-1900	5	-3.76	3246802900	65763	131.68	50500	50900	48350	65600	35400	50500	49371.83	3.24	0	-2757	52666	51582	50716	49632	48766	51150	49200	63	15100	500	35350	50	1	11853718	5761	-20.38	19.26	12	0.55	-2385.00	2524.00	95800	20230906	-49.27	37900	20240808	28.23	84200	-42.28	20240123	37900	28.23	20240808	95800	-49.27	20230906	37900	28.23	20240808	1.81	N	058970	500	62 억		384618	N	N	358	N	00	N
115	20240903	150458	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	48500	-2000	5	-3.96	2907728950	58786	117.71	50500	50900	48350	65600	35400	50500	49462.95	3.24	0	-3353	52666	51582	50716	49632	48766	51150	49200	63	15100	500	35350	50	1	11853718	5749	-20.34	19.22	12	0.50	-2385.00	2524.00	95800	20230906	-49.37	37900	20240808	27.97	84200	-42.40	20240123	37900	27.97	20240808	95800	-49.37	20230906	37900	27.97	20240808	1.81	N	058970	500	62 억		384618	N	N	224	N	00	N
116	20240903	140459	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	49500	-1000	5	-1.98	1571032100	31379	62.83	50500	50900	49200	65600	35400	50500	50066.35	3.24	0	-5804	52666	51582	50716	49632	48766	51150	49200	63	15100	500	35350	50	1	11853718	5868	-20.75	19.61	12	0.26	-2385.00	2524.00	95800	20230906	-48.33	37900	20240808	30.61	84200	-41.21	20240123	37900	30.61	20240808	95800	-48.33	20230906	37900	30.61	20240808	1.81	N	058970	500	62 억		384618	N	N	224	N	00	N
117	20240903	130459	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	50200	-300	5	-0.59	850924050	16903	33.85	50500	50900	49600	65600	35400	50500	50341.60	3.24	0	3473	52666	51582	50716	49632	48766	51150	49200	63	15100	500	35350	100	1	11853718	5951	-21.05	19.89	12	0.14	-2385.00	2524.00	95800	20230906	-47.60	37900	20240808	32.45	84200	-40.38	20240123	37900	32.45	20240808	95800	-47.60	20230906	37900	32.45	20240808	1.81	N	058970	500	62 억		384618	N	N	224	N	00	N
118	20240903	120452	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	50400	-100	5	-0.20	709074850	14080	28.19	50500	50900	49600	65600	35400	50500	50360.43	3.24	0	3404	52666	51582	50716	49632	48766	51150	49200	63	15100	500	35350	100	1	11853718	5974	-21.13	19.97	12	0.12	-2385.00	2524.00	95800	20230906	-47.39	37900	20240808	32.98	84200	-40.14	20240123	37900	32.98	20240808	95800	-47.39	20230906	37900	32.98	20240808	1.81	N	058970	500	62 억		384618	N	N	224	N	00	N
119	20240903	110451	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	50300	-200	5	-0.40	590308850	11716	23.46	50500	50900	49600	65600	35400	50500	50384.85	3.24	0	3530	52666	51582	50716	49632	48766	51150	49200	63	15100	500	35350	100	1	11853718	5962	-21.09	19.93	12	0.10	-2385.00	2524.00	95800	20230906	-47.49	37900	20240808	32.72	84200	-40.26	20240123	37900	32.72	20240808	95800	-47.49	20230906	37900	32.72	20240808	1.81	N	058970	500	62 억		384618	N	N	224	N	00	N
120	20240903	100452	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	50400	-100	5	-0.20	475564450	9435	18.89	50500	50900	49600	65600	35400	50500	50404.29	3.24	0	3363	52666	51582	50716	49632	48766	51150	49200	63	15100	500	35350	100	1	11853718	5974	-21.13	19.97	12	0.08	-2385.00	2524.00	95800	20230906	-47.39	37900	20240808	32.98	84200	-40.14	20240123	37900	32.98	20240808	95800	-47.39	20230906	37900	32.98	20240808	1.81	N	058970	500	62 억		384618	N	N	224	N	00	N
121	20240903	090453	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	50300	-200	5	-0.40	30869800	615	1.23	50500	50500	50100	65600	35400	50500	50194.80	3.24	0	126	52666	51582	50716	49632	48766	51150	49200	63	15100	500	35350	100	1	11853718	5962	-21.09	19.93	12	0.01	-2385.00	2524.00	95800	20230906	-47.49	37900	20240808	32.72	84200	-40.26	20240123	37900	32.72	20240808	95800	-47.49	20230906	37900	32.72	20240808	1.81	N	058970	500	62 억		384618	N	N	224	N	00	N
122	20240902	160448	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	50500	-200	5	-0.39	2510931050	49665	109.22	51000	51800	49850	65900	35500	50700	50557.36	3.21	0	1009	52900	51800	50600	49500	48300	51200	48900	63	15200	500	35490	100	1	11853718	5986	-21.17	20.01	12	0.42	-2385.00	2524.00	95800	20230906	-47.29	37900	20240808	33.25	84200	-40.02	20240123	37900	33.25	20240808	95800	-47.29	20230906	37900	33.25	20240808	1.96	N	058970	500	62 억		380707	N	N	224	N	00	N
123	20240902	150456	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	50700	0	3	0.00	2406229550	47596	104.67	51000	51800	49850	65900	35500	50700	50555.29	3.21	0	1228	52900	51800	50600	49500	48300	51200	48900	63	15200	500	35490	100	1	11853718	6010	-21.26	20.09	12	0.40	-2385.00	2524.00	95800	20230906	-47.08	37900	20240808	33.77	84200	-39.79	20240123	37900	33.77	20240808	95800	-47.08	20230906	37900	33.77	20240808	1.96	N	058970	500	62 억		380707	N	N	2920	N	00	N
124	20240902	140456	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	50700	0	3	0.00	2185286750	43237	95.08	51000	51800	49850	65900	35500	50700	50542.05	3.21	0	2435	52900	51800	50600	49500	48300	51200	48900	63	15200	500	35490	100	1	11853718	6010	-21.26	20.09	12	0.36	-2385.00	2524.00	95800	20230906	-47.08	37900	20240808	33.77	84200	-39.79	20240123	37900	33.77	20240808	95800	-47.08	20230906	37900	33.77	20240808	1.96	N	058970	500	62 억		380707	N	N	2920	N	00	N
125	20240902	130452	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	50200	-500	5	-0.99	1937964650	38321	84.27	51000	51800	49850	65900	35500	50700	50571.87	3.21	0	1722	52900	51800	50600	49500	48300	51200	48900	63	15200	500	35490	100	1	11853718	5951	-21.05	19.89	12	0.32	-2385.00	2524.00	95800	20230906	-47.60	37900	20240808	32.45	84200	-40.38	20240123	37900	32.45	20240808	95800	-47.60	20230906	37900	32.45	20240808	1.96	N	058970	500	62 억		380707	N	N	2920	N	00	N
126	20240902	120455	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	50300	-400	5	-0.79	1801147650	35593	78.27	51000	51800	49850	65900	35500	50700	50603.99	3.21	0	1132	52900	51800	50600	49500	48300	51200	48900	63	15200	500	35490	100	1	11853718	5962	-21.09	19.93	12	0.30	-2385.00	2524.00	95800	20230906	-47.49	37900	20240808	32.72	84200	-40.26	20240123	37900	32.72	20240808	95800	-47.49	20230906	37900	32.72	20240808	1.96	N	058970	500	62 억		380707	N	N	2920	N	00	N
127	20240902	110450	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	50100	-600	5	-1.18	1741409550	34402	75.65	51000	51800	49850	65900	35500	50700	50619.43	3.21	0	1003	52900	51800	50600	49500	48300	51200	48900	63	15200	500	35490	100	1	11853718	5939	-21.01	19.85	12	0.29	-2385.00	2524.00	95800	20230906	-47.70	37900	20240808	32.19	84200	-40.50	20240123	37900	32.19	20240808	95800	-47.70	20230906	37900	32.19	20240808	1.96	N	058970	500	62 억		380707	N	N	2920	N	00	N
128	20240902	100450	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	50400	-300	5	-0.59	1267656900	24976	54.92	51000	51800	50100	65900	35500	50700	50755.00	3.21	0	1893	52900	51800	50600	49500	48300	51200	48900	63	15200	500	35490	100	1	11853718	5974	-21.13	19.97	12	0.21	-2385.00	2524.00	95800	20230906	-47.39	37900	20240808	32.98	84200	-40.14	20240123	37900	32.98	20240808	95800	-47.39	20230906	37900	32.98	20240808	1.96	N	058970	500	62 억		380707	N	N	2920	N	00	N
129	20240902	090447	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51400	700	2	1.38	273428200	5379	11.83	51000	51400	50600	65900	35500	50700	50832.53	3.21	0	-695	52900	51800	50600	49500	48300	51200	48900	63	15200	500	35490	100	1	11853718	6093	-21.55	20.36	12	0.05	-2385.00	2524.00	95800	20230906	-46.35	37900	20240808	35.62	84200	-38.95	20240123	37900	35.62	20240808	95800	-46.35	20230906	37900	35.62	20240808	1.96	N	058970	500	62 억		380707	N	N	2920	N	00	N