KissMeData/225570/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	161019	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	23800	-600	5	-2.46	22903509900	959439	77.39	24400	24600	23400	31700	17100	24400	23869.86	3.42	0	-50364	25366	24882	24066	23582	22766	25125	23825	329	7300	500	17560	50	1	65821770	15666	138.37	5.28	12	1.46	172.00	4505.00	24650	20240729	-3.45	12570	20240416	89.34	24650	-3.45	20240729	12570	89.34	20240416	24650	-3.45	20240729	12570	89.34	20240416	3.37	N	225570	500	329 억		2248862	N	N	556	N	00	N
3	20240731	151035	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	23900	-500	5	-2.05	21323928500	893175	72.05	24400	24600	23400	31700	17100	24400	23871.94	3.42	0	-52423	25366	24882	24066	23582	22766	25125	23825	329	7300	500	17560	50	1	65821770	15731	138.95	5.31	12	1.36	172.00	4505.00	24650	20240729	-3.04	12570	20240416	90.14	24650	-3.04	20240729	12570	90.14	20240416	24650	-3.04	20240729	12570	90.14	20240416	3.37	N	225570	500	329 억		2248862	N	N	1350	N	00	N
4	20240731	141034	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	23500	-900	5	-3.69	18662051700	781679	63.05	24400	24600	23400	31700	17100	24400	23871.62	3.42	0	-47017	25366	24882	24066	23582	22766	25125	23825	329	7300	500	17560	50	1	65821770	15468	136.63	5.22	12	1.19	172.00	4505.00	24650	20240729	-4.67	12570	20240416	86.95	24650	-4.67	20240729	12570	86.95	20240416	24650	-4.67	20240729	12570	86.95	20240416	3.37	N	225570	500	329 억		2248862	N	N	1350	N	00	N
5	20240731	131030	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	23850	-550	5	-2.25	12588832900	524423	42.30	24400	24600	23500	31700	17100	24400	24002.08	3.42	0	-78338	25366	24882	24066	23582	22766	25125	23825	329	7300	500	17560	50	1	65821770	15698	138.66	5.29	12	0.80	172.00	4505.00	24650	20240729	-3.25	12570	20240416	89.74	24650	-3.25	20240729	12570	89.74	20240416	24650	-3.25	20240729	12570	89.74	20240416	3.37	N	225570	500	329 억		2248862	N	N	1350	N	00	N
6	20240731	121029	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	23950	-450	5	-1.84	11484645000	478221	38.58	24400	24600	23500	31700	17100	24400	24012.11	3.42	0	-62272	25366	24882	24066	23582	22766	25125	23825	329	7300	500	17560	50	1	65821770	15764	139.24	5.32	12	0.73	172.00	4505.00	24650	20240729	-2.84	12570	20240416	90.53	24650	-2.84	20240729	12570	90.53	20240416	24650	-2.84	20240729	12570	90.53	20240416	3.37	N	225570	500	329 억		2248862	N	N	1350	N	00	N
7	20240731	111032	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	24000	-400	5	-1.64	10049080900	418561	33.76	24400	24600	23500	31700	17100	24400	24004.87	3.42	0	-49008	25366	24882	24066	23582	22766	25125	23825	329	7300	500	17560	50	1	65821770	15797	139.53	5.33	12	0.64	172.00	4505.00	24650	20240729	-2.64	12570	20240416	90.93	24650	-2.64	20240729	12570	90.93	20240416	24650	-2.64	20240729	12570	90.93	20240416	3.37	N	225570	500	329 억		2248862	N	N	1350	N	00	N
8	20240731	101027	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	23900	-500	5	-2.05	8155918550	339370	27.37	24400	24600	23500	31700	17100	24400	24028.15	3.42	0	-29328	25366	24882	24066	23582	22766	25125	23825	329	7300	500	17560	50	1	65821770	15731	138.95	5.31	12	0.52	172.00	4505.00	24650	20240729	-3.04	12570	20240416	90.14	24650	-3.04	20240729	12570	90.14	20240416	24650	-3.04	20240729	12570	90.14	20240416	3.37	N	225570	500	329 억		2248862	N	N	1350	N	00	N
9	20240731	091028	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	24250	-150	5	-0.61	2080423050	85274	6.88	24400	24600	24150	31700	17100	24400	24396.77	3.42	0	-24104	25366	24882	24066	23582	22766	25125	23825	329	7300	500	17560	50	1	65821770	15962	140.99	5.38	12	0.13	172.00	4505.00	24650	20240729	-1.62	12570	20240416	92.92	24650	-1.62	20240729	12570	92.92	20240416	24650	-1.62	20240729	12570	92.92	20240416	3.37	N	225570	500	329 억		2248862	N	N	1350	N	00	N
10	20240730	161002	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	24400	600	2	2.52	29130943350	1217713	33.73	23450	24550	23250	30900	16700	23800	23922.33	3.72	0	-202702	25600	24700	23750	22850	21900	25150	23300	329	7100	500	17130	50	1	65821770	16061	141.86	5.42	12	1.85	172.00	4505.00	24650	20240729	-1.01	12570	20240416	94.11	24650	-1.01	20240729	12570	94.11	20240416	24650	-1.01	20240729	12570	94.11	20240416	3.42	N	225570	500	329 억		2446258	N	N	1350	N	00	N
11	20240730	151022	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	24300	500	2	2.10	24757473000	1038829	28.77	23450	24300	23250	30900	16700	23800	23832.31	3.72	0	-199628	25600	24700	23750	22850	21900	25150	23300	329	7100	500	17130	50	1	65821770	15995	141.28	5.39	12	1.58	172.00	4505.00	24650	20240729	-1.42	12570	20240416	93.32	24650	-1.42	20240729	12570	93.32	20240416	24650	-1.42	20240729	12570	93.32	20240416	3.42	N	225570	500	329 억		2446258	N	N	104	N	00	N
12	20240730	141011	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	23800	0	3	0.00	21380725650	898364	24.88	23450	24250	23250	30900	16700	23800	23799.62	3.72	0	-179987	25600	24700	23750	22850	21900	25150	23300	329	7100	500	17130	50	1	65821770	15666	138.37	5.28	12	1.36	172.00	4505.00	24650	20240729	-3.45	12570	20240416	89.34	24650	-3.45	20240729	12570	89.34	20240416	24650	-3.45	20240729	12570	89.34	20240416	3.42	N	225570	500	329 억		2446258	N	N	104	N	00	N
13	20240730	131014	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	23900	100	2	0.42	16853458350	710174	19.67	23450	24150	23250	30900	16700	23800	23730.80	3.72	0	-141394	25600	24700	23750	22850	21900	25150	23300	329	7100	500	17130	50	1	65821770	15731	138.95	5.31	12	1.08	172.00	4505.00	24650	20240729	-3.04	12570	20240416	90.14	24650	-3.04	20240729	12570	90.14	20240416	24650	-3.04	20240729	12570	90.14	20240416	3.42	N	225570	500	329 억		2446258	N	N	104	N	00	N
14	20240730	121007	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	23450	-350	5	-1.47	15046866400	633922	17.56	23450	24150	23250	30900	16700	23800	23735.46	3.72	0	-149960	25600	24700	23750	22850	21900	25150	23300	329	7100	500	17130	50	1	65821770	15435	136.34	5.21	12	0.96	172.00	4505.00	24650	20240729	-4.87	12570	20240416	86.56	24650	-4.87	20240729	12570	86.56	20240416	24650	-4.87	20240729	12570	86.56	20240416	3.42	N	225570	500	329 억		2446258	N	N	104	N	00	N
15	20240730	111013	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	23850	50	2	0.21	12549603450	528287	14.63	23450	24150	23250	30900	16700	23800	23754.70	3.72	0	-105595	25600	24700	23750	22850	21900	25150	23300	329	7100	500	17130	50	1	65821770	15698	138.66	5.29	12	0.80	172.00	4505.00	24650	20240729	-3.25	12570	20240416	89.74	24650	-3.25	20240729	12570	89.74	20240416	24650	-3.25	20240729	12570	89.74	20240416	3.42	N	225570	500	329 억		2446258	N	N	104	N	00	N
16	20240730	101021	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	23900	100	2	0.42	9939205600	418437	11.59	23450	24150	23250	30900	16700	23800	23752.41	3.72	0	-72836	25600	24700	23750	22850	21900	25150	23300	329	7100	500	17130	50	1	65821770	15731	138.95	5.31	12	0.64	172.00	4505.00	24650	20240729	-3.04	12570	20240416	90.14	24650	-3.04	20240729	12570	90.14	20240416	24650	-3.04	20240729	12570	90.14	20240416	3.42	N	225570	500	329 억		2446258	N	N	104	N	00	N
17	20240730	091025	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	23950	150	2	0.63	5260103150	221255	6.13	23450	24150	23250	30900	16700	23800	23773.13	3.72	0	-49550	25600	24700	23750	22850	21900	25150	23300	329	7100	500	17130	50	1	65821770	15764	139.24	5.32	12	0.34	172.00	4505.00	24650	20240729	-2.84	12570	20240416	90.53	24650	-2.84	20240729	12570	90.53	20240416	24650	-2.84	20240729	12570	90.53	20240416	3.42	N	225570	500	329 억		2446258	N	N	104	N	00	N
18	20240729	161001	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	23800	1550	2	6.97	85564504550	3573649	176.83	23000	24650	22800	28900	15600	22250	23943.19	3.49	0	242328	23916	23082	21866	21032	19816	23500	21450	329	6650	500	16020	50	1	65821770	15666	138.37	5.28	12	5.43	172.00	4505.00	24650	20240729	-3.45	12570	20240416	89.34	24650	-3.45	20240729	12570	89.34	20240416	24650	-3.45	20240729	12570	89.34	20240416	3.38	N	225570	500	329 억		2300038	N	N	104	N	00	N
19	20240729	151017	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	23850	1600	2	7.19	83692118850	3494886	172.93	23000	24650	22800	28900	15600	22250	23947.02	3.49	0	248449	23916	23082	21866	21032	19816	23500	21450	329	6650	500	16020	50	1	65821770	15698	138.66	5.29	12	5.31	172.00	4505.00	24650	20240729	-3.25	12570	20240416	89.74	24650	-3.25	20240729	12570	89.74	20240416	24650	-3.25	20240729	12570	89.74	20240416	3.38	N	225570	500	329 억		2300038	N	N	135	N	00	N
20	20240729	141023	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	24250	2000	2	8.99	75186157750	3137976	155.27	23000	24650	22800	28900	15600	22250	23960.08	3.49	0	220742	23916	23082	21866	21032	19816	23500	21450	329	6650	500	16020	50	1	65821770	15962	140.99	5.38	12	4.77	172.00	4505.00	24650	20240729	-1.62	12570	20240416	92.92	24650	-1.62	20240729	12570	92.92	20240416	24650	-1.62	20240729	12570	92.92	20240416	3.38	N	225570	500	329 억		2300038	N	N	135	N	00	N
21	20240729	131021	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	24400	2150	2	9.66	64411432200	2695735	133.39	23000	24500	22800	28900	15600	22250	23893.83	3.49	0	203979	23916	23082	21866	21032	19816	23500	21450	329	6650	500	16020	50	1	65821770	16061	141.86	5.42	12	4.10	172.00	4505.00	24500	20240729	-0.41	12570	20240416	94.11	24500	-0.41	20240729	12570	94.11	20240416	24500	-0.41	20240729	12570	94.11	20240416	3.38	N	225570	500	329 억		2300038	N	N	135	N	00	N
22	20240729	121019	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	24200	1950	2	8.76	62070589900	2599452	128.62	23000	24500	22800	28900	15600	22250	23878.34	3.49	0	195397	23916	23082	21866	21032	19816	23500	21450	329	6650	500	16020	50	1	65821770	15929	140.70	5.37	12	3.95	172.00	4505.00	24500	20240729	-1.22	12570	20240416	92.52	24500	-1.22	20240729	12570	92.52	20240416	24500	-1.22	20240729	12570	92.52	20240416	3.38	N	225570	500	329 억		2300038	N	N	135	N	00	N
23	20240729	111009	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	24350	2100	2	9.44	57382365700	2406632	119.08	23000	24500	22800	28900	15600	22250	23843.43	3.49	0	154356	23916	23082	21866	21032	19816	23500	21450	329	6650	500	16020	50	1	65821770	16028	141.57	5.41	12	3.66	172.00	4505.00	24500	20240729	-0.61	12570	20240416	93.72	24500	-0.61	20240729	12570	93.72	20240416	24500	-0.61	20240729	12570	93.72	20240416	3.38	N	225570	500	329 억		2300038	N	N	135	N	00	N
24	20240729	101007	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	24050	1800	2	8.09	42689718950	1801801	89.15	23000	24450	22800	28900	15600	22250	23692.80	3.49	0	67083	23916	23082	21866	21032	19816	23500	21450	329	6650	500	16020	50	1	65821770	15830	139.83	5.34	12	2.74	172.00	4505.00	24450	20240729	-1.64	12570	20240416	91.33	24450	-1.64	20240729	12570	91.33	20240416	24450	-1.64	20240729	12570	91.33	20240416	3.38	N	225570	500	329 억		2300038	N	N	135	N	00	N
25	20240729	091005	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	23250	1000	2	4.49	12133154350	523602	25.91	23000	23500	22800	28900	15600	22250	23172.48	3.49	0	-63104	23916	23082	21866	21032	19816	23500	21450	329	6650	500	16020	50	1	65821770	15304	135.17	5.16	12	0.80	172.00	4505.00	23500	20240729	-1.06	12570	20240416	84.96	23500	-1.06	20240729	12570	84.96	20240416	23500	-1.06	20240729	12570	84.96	20240416	3.38	N	225570	500	329 억		2300038	N	N	135	N	00	N
26	20240726	160951	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	22250	350	2	1.60	42947749700	1952091	98.40	21500	22700	20650	28450	15350	21900	22001.53	3.45	0	-2195	23300	22600	21700	21000	20100	22700	21100	329	6550	500	15760	50	1	65821770	14645	129.36	4.94	12	2.97	172.00	4505.00	23450	20230802	-5.12	12570	20240416	77.01	22900	-2.84	20240722	12570	77.01	20240416	23450	-5.12	20230802	12570	77.01	20240416	3.50	N	225570	500	329 억		2269439	N	N	135	N	00	N
27	20240726	151001	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	22450	550	2	2.51	41774119050	1899420	95.75	21500	22700	20650	28450	15350	21900	21993.85	3.45	0	-343	23300	22600	21700	21000	20100	22700	21100	329	6550	500	15760	50	1	65821770	14777	130.52	4.98	12	2.89	172.00	4505.00	23450	20230802	-4.26	12570	20240416	78.60	22900	-1.97	20240722	12570	78.60	20240416	23450	-4.26	20230802	12570	78.60	20240416	3.50	N	225570	500	329 억		2269439	N	N	3416	N	00	N
28	20240726	141001	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	22600	700	2	3.20	35513230050	1619796	81.65	21500	22700	20650	28450	15350	21900	21924.74	3.45	0	37772	23300	22600	21700	21000	20100	22700	21100	329	6550	500	15760	50	1	65821770	14876	131.40	5.02	12	2.46	172.00	4505.00	23450	20230802	-3.62	12570	20240416	79.79	22900	-1.31	20240722	12570	79.79	20240416	23450	-3.62	20230802	12570	79.79	20240416	3.50	N	225570	500	329 억		2269439	N	N	3416	N	00	N
29	20240726	131002	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	22250	350	2	1.60	28995568900	1329939	67.04	21500	22500	20650	28450	15350	21900	21801.03	3.45	0	51033	23300	22600	21700	21000	20100	22700	21100	329	6550	500	15760	50	1	65821770	14645	129.36	4.94	12	2.02	172.00	4505.00	23450	20230802	-5.12	12570	20240416	77.01	22900	-2.84	20240722	12570	77.01	20240416	23450	-5.12	20230802	12570	77.01	20240416	3.50	N	225570	500	329 억		2269439	N	N	3416	N	00	N
30	20240726	121006	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	22450	550	2	2.51	26721179600	1228160	61.91	21500	22500	20650	28450	15350	21900	21755.27	3.45	0	54348	23300	22600	21700	21000	20100	22700	21100	329	6550	500	15760	50	1	65821770	14777	130.52	4.98	12	1.87	172.00	4505.00	23450	20230802	-4.26	12570	20240416	78.60	22900	-1.97	20240722	12570	78.60	20240416	23450	-4.26	20230802	12570	78.60	20240416	3.50	N	225570	500	329 억		2269439	N	N	3416	N	00	N
31	20240726	111007	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	22500	600	2	2.74	23885115250	1101619	55.53	21500	22500	20650	28450	15350	21900	21678.73	3.45	0	57771	23300	22600	21700	21000	20100	22700	21100	329	6550	500	15760	50	1	65821770	14810	130.81	4.99	12	1.67	172.00	4505.00	23450	20230802	-4.05	12570	20240416	79.00	22900	-1.75	20240722	12570	79.00	20240416	23450	-4.05	20230802	12570	79.00	20240416	3.50	N	225570	500	329 억		2269439	N	N	3416	N	00	N
32	20240726	101000	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	22350	450	2	2.05	18577210150	863664	43.54	21500	22450	20650	28450	15350	21900	21502.68	3.45	0	32364	23300	22600	21700	21000	20100	22700	21100	329	6550	500	15760	50	1	65821770	14711	129.94	4.96	12	1.31	172.00	4505.00	23450	20230802	-4.69	12570	20240416	77.80	22900	-2.40	20240722	12570	77.80	20240416	23450	-4.69	20230802	12570	77.80	20240416	3.50	N	225570	500	329 억		2269439	N	N	3416	N	00	N
33	20240726	090958	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21050	-850	5	-3.88	4413656750	207760	10.47	21500	21500	20900	28450	15350	21900	21191.47	3.45	0	-29646	23300	22600	21700	21000	20100	22700	21100	329	6550	500	15760	50	1	65821770	13855	122.38	4.67	12	0.32	172.00	4505.00	23450	20230802	-10.23	12570	20240416	67.46	22900	-8.08	20240722	12570	67.46	20240416	23450	-10.23	20230802	12570	67.46	20240416	3.50	N	225570	500	329 억		2269439	N	N	3416	N	00	N
34	20240725	160957	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21900	-100	5	-0.45	41652877100	1913707	101.60	21900	22400	20800	28600	15400	22000	21764.32	3.46	0	74398	23533	22766	21983	21216	20433	23150	21600	329	6600	500	15840	50	1	65821770	14415	127.33	4.86	12	2.91	172.00	4505.00	23450	20230802	-6.61	12570	20240416	74.22	22900	-4.37	20240722	12570	74.22	20240416	23450	-6.61	20230802	12570	74.22	20240416	3.48	N	225570	500	329 억		2276521	N	N	3416	N	00	N
35	20240725	151010	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	22100	100	2	0.45	39207738800	1802227	95.68	21900	22400	20800	28600	15400	22000	21754.00	3.46	0	90308	23533	22766	21983	21216	20433	23150	21600	329	6600	500	15840	50	1	65821770	14547	128.49	4.91	12	2.74	172.00	4505.00	23450	20230802	-5.76	12570	20240416	75.82	22900	-3.49	20240722	12570	75.82	20240416	23450	-5.76	20230802	12570	75.82	20240416	3.48	N	225570	500	329 억		2276521	N	N	657	N	00	N
36	20240725	141004	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21900	-100	5	-0.45	32371814600	1493434	79.29	21900	22400	20800	28600	15400	22000	21674.23	3.46	0	99257	23533	22766	21983	21216	20433	23150	21600	329	6600	500	15840	50	1	65821770	14415	127.33	4.86	12	2.27	172.00	4505.00	23450	20230802	-6.61	12570	20240416	74.22	22900	-4.37	20240722	12570	74.22	20240416	23450	-6.61	20230802	12570	74.22	20240416	3.48	N	225570	500	329 억		2276521	N	N	657	N	00	N
37	20240725	130958	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21800	-200	5	-0.91	29471042050	1360470	72.23	21900	22400	20800	28600	15400	22000	21660.27	3.46	0	97118	23533	22766	21983	21216	20433	23150	21600	329	6600	500	15840	50	1	65821770	14349	126.74	4.84	12	2.07	172.00	4505.00	23450	20230802	-7.04	12570	20240416	73.43	22900	-4.80	20240722	12570	73.43	20240416	23450	-7.04	20230802	12570	73.43	20240416	3.48	N	225570	500	329 억		2276521	N	N	657	N	00	N
38	20240725	121004	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	22050	50	2	0.23	26836994350	1240535	65.86	21900	22400	20800	28600	15400	22000	21630.87	3.46	0	79552	23533	22766	21983	21216	20433	23150	21600	329	6600	500	15840	50	1	65821770	14514	128.20	4.89	12	1.88	172.00	4505.00	23450	20230802	-5.97	12570	20240416	75.42	22900	-3.71	20240722	12570	75.42	20240416	23450	-5.97	20230802	12570	75.42	20240416	3.48	N	225570	500	329 억		2276521	N	N	657	N	00	N
39	20240725	111002	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21650	-350	5	-1.59	22717124250	1053317	55.92	21900	22400	20800	28600	15400	22000	21563.69	3.46	0	67336	23533	22766	21983	21216	20433	23150	21600	329	6600	500	15840	50	1	65821770	14250	125.87	4.81	12	1.60	172.00	4505.00	23450	20230802	-7.68	12570	20240416	72.24	22900	-5.46	20240722	12570	72.24	20240416	23450	-7.68	20230802	12570	72.24	20240416	3.48	N	225570	500	329 억		2276521	N	N	657	N	00	N
40	20240725	100956	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21150	-850	5	-3.86	14396834950	661508	35.12	21900	22400	21050	28600	15400	22000	21760.58	3.46	0	6321	23533	22766	21983	21216	20433	23150	21600	329	6600	500	15840	50	1	65821770	13921	122.97	4.69	12	1.00	172.00	4505.00	23450	20230802	-9.81	12570	20240416	68.26	22900	-7.64	20240722	12570	68.26	20240416	23450	-9.81	20230802	12570	68.26	20240416	3.48	N	225570	500	329 억		2276521	N	N	657	N	00	N
41	20240725	090951	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	22150	150	2	0.68	5790038500	263879	14.01	21900	22400	21550	28600	15400	22000	21940.09	3.46	0	24696	23533	22766	21983	21216	20433	23150	21600	329	6600	500	15840	50	1	65821770	14580	128.78	4.92	12	0.40	172.00	4505.00	23450	20230802	-5.54	12570	20240416	76.21	22900	-3.28	20240722	12570	76.21	20240416	23450	-5.54	20230802	12570	76.21	20240416	3.48	N	225570	500	329 억		2276521	N	N	657	N	00	N
42	20240724	160951	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	22000	400	2	1.85	39077668000	1755827	131.52	21300	22750	21200	28050	15150	21600	22256.23	3.32	0	24393	22666	22132	21566	21032	20466	22400	21300	329	6450	500	15550	50	1	65821770	14481	127.91	4.88	12	2.67	172.00	4505.00	23450	20230802	-6.18	12570	20240416	75.02	22900	-3.93	20240722	12570	75.02	20240416	23450	-6.18	20230802	12570	75.02	20240416	3.48	N	225570	500	329 억		2188021	N	N	657	N	00	N
43	20240724	151007	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	22200	600	2	2.78	37458071150	1682346	126.02	21300	22750	21200	28050	15150	21600	22265.56	3.32	0	17164	22666	22132	21566	21032	20466	22400	21300	329	6450	500	15550	50	1	65821770	14612	129.07	4.93	12	2.56	172.00	4505.00	23450	20230802	-5.33	12570	20240416	76.61	22900	-3.06	20240722	12570	76.61	20240416	23450	-5.33	20230802	12570	76.61	20240416	3.48	N	225570	500	329 억		2188021	N	N	1998	N	00	N
44	20240724	141000	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	22150	550	2	2.55	31958956550	1434825	107.48	21300	22750	21200	28050	15150	21600	22273.99	3.32	0	33568	22666	22132	21566	21032	20466	22400	21300	329	6450	500	15550	50	1	65821770	14580	128.78	4.92	12	2.18	172.00	4505.00	23450	20230802	-5.54	12570	20240416	76.21	22900	-3.28	20240722	12570	76.21	20240416	23450	-5.54	20230802	12570	76.21	20240416	3.48	N	225570	500	329 억		2188021	N	N	1998	N	00	N
45	20240724	131006	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	22400	800	2	3.70	27197155700	1219509	91.35	21300	22750	21200	28050	15150	21600	22302.00	3.32	0	13719	22666	22132	21566	21032	20466	22400	21300	329	6450	500	15550	50	1	65821770	14744	130.23	4.97	12	1.85	172.00	4505.00	23450	20230802	-4.48	12570	20240416	78.20	22900	-2.18	20240722	12570	78.20	20240416	23450	-4.48	20230802	12570	78.20	20240416	3.48	N	225570	500	329 억		2188021	N	N	1998	N	00	N
46	20240724	121004	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	22400	800	2	3.70	25346854350	1136837	85.15	21300	22750	21200	28050	15150	21600	22296.23	3.32	0	14466	22666	22132	21566	21032	20466	22400	21300	329	6450	500	15550	50	1	65821770	14744	130.23	4.97	12	1.73	172.00	4505.00	23450	20230802	-4.48	12570	20240416	78.20	22900	-2.18	20240722	12570	78.20	20240416	23450	-4.48	20230802	12570	78.20	20240416	3.48	N	225570	500	329 억		2188021	N	N	1998	N	00	N
47	20240724	111000	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	22650	1050	2	4.86	22492847900	1009969	75.65	21300	22750	21200	28050	15150	21600	22271.14	3.32	0	24231	22666	22132	21566	21032	20466	22400	21300	329	6450	500	15550	50	1	65821770	14909	131.69	5.03	12	1.53	172.00	4505.00	23450	20230802	-3.41	12570	20240416	80.19	22900	-1.09	20240722	12570	80.19	20240416	23450	-3.41	20230802	12570	80.19	20240416	3.48	N	225570	500	329 억		2188021	N	N	1998	N	00	N
48	20240724	101027	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	22350	750	2	3.47	17303285750	779428	58.38	21300	22750	21200	28050	15150	21600	22200.34	3.32	0	16156	22666	22132	21566	21032	20466	22400	21300	329	6450	500	15550	50	1	65821770	14711	129.94	4.96	12	1.18	172.00	4505.00	23450	20230802	-4.69	12570	20240416	77.80	22900	-2.40	20240722	12570	77.80	20240416	23450	-4.69	20230802	12570	77.80	20240416	3.48	N	225570	500	329 억		2188021	N	N	1998	N	00	N
49	20240724	090952	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21550	-50	5	-0.23	1685900750	78398	5.87	21300	21750	21200	28050	15150	21600	21503.81	3.32	0	-15510	22666	22132	21566	21032	20466	22400	21300	329	6450	500	15550	50	1	65821770	14185	125.29	4.78	12	0.12	172.00	4505.00	23450	20230802	-8.10	12570	20240416	71.44	22900	-5.90	20240722	12570	71.44	20240416	23450	-8.10	20230802	12570	71.44	20240416	3.48	N	225570	500	329 억		2188021	N	N	1998	N	00	N
50	20240723	160946	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21600	50	2	0.23	28260435650	1312918	29.71	21150	22100	21000	28000	15100	21550	21524.47	3.41	0	-28295	23983	22766	21683	20466	19383	23375	21075	329	6450	500	15510	50	1	65821770	14218	125.58	4.79	12	1.99	172.00	4505.00	23450	20230802	-7.89	12570	20240416	71.84	22900	-5.68	20240722	12570	71.84	20240416	23450	-7.89	20230802	12570	71.84	20240416	3.69	N	225570	500	329 억		2241597	N	N	1998	N	00	N
51	20240723	151009	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21700	150	2	0.70	27041294700	1256510	28.44	21150	22100	21000	28000	15100	21550	21520.79	3.41	0	-20879	23983	22766	21683	20466	19383	23375	21075	329	6450	500	15510	50	1	65821770	14283	126.16	4.82	12	1.91	172.00	4505.00	23450	20230802	-7.46	12570	20240416	72.63	22900	-5.24	20240722	12570	72.63	20240416	23450	-7.46	20230802	12570	72.63	20240416	3.69	N	225570	500	329 억		2241597	N	N	708	N	00	N
52	20240723	140949	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21350	-200	5	-0.93	20881858950	974020	22.04	21150	21900	21000	28000	15100	21550	21438.04	3.41	0	-23423	23983	22766	21683	20466	19383	23375	21075	329	6450	500	15510	50	1	65821770	14053	124.13	4.74	12	1.48	172.00	4505.00	23450	20230802	-8.96	12570	20240416	69.85	22900	-6.77	20240722	12570	69.85	20240416	23450	-8.96	20230802	12570	69.85	20240416	3.69	N	225570	500	329 억		2241597	N	N	708	N	00	N
53	20240723	130945	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21550	0	3	0.00	16554407100	770486	17.44	21150	21900	21000	28000	15100	21550	21485.08	3.41	0	-28753	23983	22766	21683	20466	19383	23375	21075	329	6450	500	15510	50	1	65821770	14185	125.29	4.78	12	1.17	172.00	4505.00	23450	20230802	-8.10	12570	20240416	71.44	22900	-5.90	20240722	12570	71.44	20240416	23450	-8.10	20230802	12570	71.44	20240416	3.69	N	225570	500	329 억		2241597	N	N	708	N	00	N
54	20240723	120952	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21650	100	2	0.46	15129453550	704287	15.94	21150	21900	21000	28000	15100	21550	21481.26	3.41	0	-30091	23983	22766	21683	20466	19383	23375	21075	329	6450	500	15510	50	1	65821770	14250	125.87	4.81	12	1.07	172.00	4505.00	23450	20230802	-7.68	12570	20240416	72.24	22900	-5.46	20240722	12570	72.24	20240416	23450	-7.68	20230802	12570	72.24	20240416	3.69	N	225570	500	329 억		2241597	N	N	708	N	00	N
55	20240723	110951	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21700	150	2	0.70	13603041950	633515	14.34	21150	21900	21000	28000	15100	21550	21471.46	3.41	0	-12138	23983	22766	21683	20466	19383	23375	21075	329	6450	500	15510	50	1	65821770	14283	126.16	4.82	12	0.96	172.00	4505.00	23450	20230802	-7.46	12570	20240416	72.63	22900	-5.24	20240722	12570	72.63	20240416	23450	-7.46	20230802	12570	72.63	20240416	3.69	N	225570	500	329 억		2241597	N	N	708	N	00	N
56	20240723	100947	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21450	-100	5	-0.46	8849864650	413621	9.36	21150	21750	21000	28000	15100	21550	21393.43	3.41	0	24700	23983	22766	21683	20466	19383	23375	21075	329	6450	500	15510	50	1	65821770	14119	124.71	4.76	12	0.63	172.00	4505.00	23450	20230802	-8.53	12570	20240416	70.64	22900	-6.33	20240722	12570	70.64	20240416	23450	-8.53	20230802	12570	70.64	20240416	3.69	N	225570	500	329 억		2241597	N	N	708	N	00	N
57	20240723	090957	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21350	-200	5	-0.93	3430243850	160795	3.64	21150	21700	21000	28000	15100	21550	21323.19	3.41	0	14893	23983	22766	21683	20466	19383	23375	21075	329	6450	500	15510	50	1	65821770	14053	124.13	4.74	12	0.24	172.00	4505.00	23450	20230802	-8.96	12570	20240416	69.85	22900	-6.77	20240722	12570	69.85	20240416	23450	-8.96	20230802	12570	69.85	20240416	3.69	N	225570	500	329 억		2241597	N	N	708	N	00	N
58	20240722	160941	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21550	900	2	4.36	96074724900	4385626	85.30	20850	22900	20600	26800	14500	20650	21908.79	3.67	0	-90808	22190	21420	20180	19410	18170	21805	19795	329	6150	500	14860	50	1	65821770	14185	125.29	4.78	12	6.66	172.00	4505.00	23450	20230802	-8.10	12570	20240416	71.44	22900	-5.90	20240722	12570	71.44	20240416	23450	-8.10	20230802	12570	71.44	20240416	3.67	N	225570	500	329 억		2417313	N	N	708	N	00	N
59	20240722	150949	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21350	700	2	3.39	93228411050	4253560	82.73	20850	22900	20600	26800	14500	20650	21918.60	3.67	0	-123702	22190	21420	20180	19410	18170	21805	19795	329	6150	500	14860	50	1	65821770	14053	124.13	4.74	12	6.46	172.00	4505.00	23450	20230802	-8.96	12570	20240416	69.85	22900	-6.77	20240722	12570	69.85	20240416	23450	-8.96	20230802	12570	69.85	20240416	3.67	N	225570	500	329 억		2417313	N	N	1623	N	00	N
60	20240722	140957	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21750	1100	2	5.33	84793927200	3867130	75.21	20850	22900	20600	26800	14500	20650	21927.79	3.67	0	-112944	22190	21420	20180	19410	18170	21805	19795	329	6150	500	14860	50	1	65821770	14316	126.45	4.83	12	5.88	172.00	4505.00	23450	20230802	-7.25	12570	20240416	73.03	22900	-5.02	20240722	12570	73.03	20240416	23450	-7.25	20230802	12570	73.03	20240416	3.67	N	225570	500	329 억		2417313	N	N	1623	N	00	N
61	20240722	130952	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21850	1200	2	5.81	82320784600	3753853	73.01	20850	22900	20600	26800	14500	20650	21930.66	3.67	0	-116251	22190	21420	20180	19410	18170	21805	19795	329	6150	500	14860	50	1	65821770	14382	127.03	4.85	12	5.70	172.00	4505.00	23450	20230802	-6.82	12570	20240416	73.83	22900	-4.59	20240722	12570	73.83	20240416	23450	-6.82	20230802	12570	73.83	20240416	3.67	N	225570	500	329 억		2417313	N	N	1623	N	00	N
62	20240722	120949	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21850	1200	2	5.81	79732378550	3635438	70.71	20850	22900	20600	26800	14500	20650	21933.01	3.67	0	-120346	22190	21420	20180	19410	18170	21805	19795	329	6150	500	14860	50	1	65821770	14382	127.03	4.85	12	5.52	172.00	4505.00	23450	20230802	-6.82	12570	20240416	73.83	22900	-4.59	20240722	12570	73.83	20240416	23450	-6.82	20230802	12570	73.83	20240416	3.67	N	225570	500	329 억		2417313	N	N	1623	N	00	N
63	20240722	110948	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	22000	1350	2	6.54	75498065500	3442781	66.96	20850	22900	20600	26800	14500	20650	21930.46	3.67	0	-126858	22190	21420	20180	19410	18170	21805	19795	329	6150	500	14860	50	1	65821770	14481	127.91	4.88	12	5.23	172.00	4505.00	23450	20230802	-6.18	12570	20240416	75.02	22900	-3.93	20240722	12570	75.02	20240416	23450	-6.18	20230802	12570	75.02	20240416	3.67	N	225570	500	329 억		2417313	N	N	1623	N	00	N
64	20240722	100949	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	22000	1350	2	6.54	66408358850	3028397	58.90	20850	22900	20600	26800	14500	20650	21929.77	3.67	0	-163810	22190	21420	20180	19410	18170	21805	19795	329	6150	500	14860	50	1	65821770	14481	127.91	4.88	12	4.60	172.00	4505.00	23450	20230802	-6.18	12570	20240416	75.02	22900	-3.93	20240722	12570	75.02	20240416	23450	-6.18	20230802	12570	75.02	20240416	3.67	N	225570	500	329 억		2417313	N	N	1623	N	00	N
65	20240722	090952	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	22400	1750	2	8.47	22603522800	1044221	20.31	20850	22650	20600	26800	14500	20650	21649.07	3.67	0	-68402	22190	21420	20180	19410	18170	21805	19795	329	6150	500	14860	50	1	65821770	14744	130.23	4.97	12	1.59	172.00	4505.00	23450	20230802	-4.48	12570	20240416	78.20	22650	-1.10	20240722	12570	78.20	20240416	23450	-4.48	20230802	12570	78.20	20240416	3.67	N	225570	500	329 억		2417313	N	N	1623	N	00	N
66	20240719	160924	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20650	1900	2	10.13	102875691150	5089305	314.09	19050	20950	18940	24350	13130	18750	20212.42	3.53	0	105264	19903	19326	18723	18146	17543	19025	17845	329	5600	500	13500	50	1	65821770	13592	120.06	4.58	12	7.73	172.00	4505.00	23450	20230802	-11.94	12570	20240416	64.28	22400	-7.81	20240708	12570	64.28	20240416	23450	-11.94	20230802	12570	64.28	20240416	3.70	N	225570	500	329 억		2321617	N	N	1623	N	00	N
67	20240719	150934	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20800	2050	2	10.93	99702680100	4935793	304.62	19050	20950	18940	24350	13130	18750	20200.05	3.53	0	76205	19903	19326	18723	18146	17543	19025	17845	329	5600	500	13500	50	1	65821770	13691	120.93	4.62	12	7.50	172.00	4505.00	23450	20230802	-11.30	12570	20240416	65.47	22400	-7.14	20240708	12570	65.47	20240416	23450	-11.30	20230802	12570	65.47	20240416	3.70	N	225570	500	329 억		2321617	N	N	1494	N	00	N
68	20240719	140935	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20700	1950	2	10.40	93692802000	4645753	286.72	19050	20950	18940	24350	13130	18750	20167.53	3.53	0	53568	19903	19326	18723	18146	17543	19025	17845	329	5600	500	13500	50	1	65821770	13625	120.35	4.59	12	7.06	172.00	4505.00	23450	20230802	-11.73	12570	20240416	64.68	22400	-7.59	20240708	12570	64.68	20240416	23450	-11.73	20230802	12570	64.68	20240416	3.70	N	225570	500	329 억		2321617	N	N	1494	N	00	N
69	20240719	130927	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	1700	2	9.07	83385958800	4148929	256.06	19050	20850	18940	24350	13130	18750	20098.32	3.53	0	8046	19903	19326	18723	18146	17543	19025	17845	329	5600	500	13500	50	1	65821770	13461	118.90	4.54	12	6.30	172.00	4505.00	23450	20230802	-12.79	12570	20240416	62.69	22400	-8.71	20240708	12570	62.69	20240416	23450	-12.79	20230802	12570	62.69	20240416	3.70	N	225570	500	329 억		2321617	N	N	1494	N	00	N
70	20240719	120927	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	1700	2	9.07	77576732050	3865315	238.55	19050	20850	18940	24350	13130	18750	20070.10	3.53	0	20353	19903	19326	18723	18146	17543	19025	17845	329	5600	500	13500	50	1	65821770	13461	118.90	4.54	12	5.87	172.00	4505.00	23450	20230802	-12.79	12570	20240416	62.69	22400	-8.71	20240708	12570	62.69	20240416	23450	-12.79	20230802	12570	62.69	20240416	3.70	N	225570	500	329 억		2321617	N	N	1494	N	00	N
71	20240719	110936	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	1750	2	9.33	67186485650	3354217	207.01	19050	20850	18940	24350	13130	18750	20030.61	3.53	0	-10334	19903	19326	18723	18146	17543	19025	17845	329	5600	500	13500	50	1	65821770	13493	119.19	4.55	12	5.10	172.00	4505.00	23450	20230802	-12.58	12570	20240416	63.09	22400	-8.48	20240708	12570	63.09	20240416	23450	-12.58	20230802	12570	63.09	20240416	3.70	N	225570	500	329 억		2321617	N	N	1494	N	00	N
72	20240719	100905	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20200	1450	2	7.73	41976785950	2125517	131.18	19050	20200	18940	24350	13130	18750	19749.17	3.53	0	-35790	19903	19326	18723	18146	17543	19025	17845	329	5600	500	13500	50	1	65821770	13296	117.44	4.48	12	3.23	172.00	4505.00	23450	20230802	-13.86	12570	20240416	60.70	22400	-9.82	20240708	12570	60.70	20240416	23450	-13.86	20230802	12570	60.70	20240416	3.70	N	225570	500	329 억		2321617	N	N	1494	N	00	N
73	20240719	090940	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19740	990	2	5.28	13045528350	668156	41.24	19050	19770	18940	24350	13130	18750	19525.14	3.53	0	-5689	19903	19326	18723	18146	17543	19025	17845	329	5600	500	13500	10	1	65821770	12993	114.77	4.38	12	1.02	172.00	4505.00	23450	20230802	-15.82	12570	20240416	57.04	22400	-11.88	20240708	12570	57.04	20240416	23450	-15.82	20230802	12570	57.04	20240416	3.70	N	225570	500	329 억		2321617	N	N	1494	N	00	N
74	20240718	160918	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18750	-100	5	-0.53	30125213190	1603529	27.25	18890	19300	18120	24500	13200	18850	18786.44	3.69	0	-103520	20730	19790	18770	17830	16810	20260	18300	329	5650	500	13570	10	1	65821770	12342	109.01	4.16	12	2.44	172.00	4505.00	23450	20230802	-20.04	12570	20240416	49.16	22400	-16.29	20240708	12570	49.16	20240416	23450	-20.04	20230802	12570	49.16	20240416	3.79	N	225570	500	329 억		2426012	N	N	1494	N	00	N
75	20240718	150927	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18470	-380	5	-2.02	29094175770	1548275	26.31	18890	19300	18120	24500	13200	18850	18790.89	3.69	0	-123755	20730	19790	18770	17830	16810	20260	18300	329	5650	500	13570	10	1	65821770	12157	107.38	4.10	12	2.35	172.00	4505.00	23450	20230802	-21.24	12570	20240416	46.94	22400	-17.54	20240708	12570	46.94	20240416	23450	-21.24	20230802	12570	46.94	20240416	3.79	N	225570	500	329 억		2426012	N	N	1914	N	00	N
76	20240718	140919	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18710	-140	5	-0.74	26305538330	1397643	23.75	18890	19300	18120	24500	13200	18850	18821.11	3.69	0	-140662	20730	19790	18770	17830	16810	20260	18300	329	5650	500	13570	10	1	65821770	12315	108.78	4.15	12	2.12	172.00	4505.00	23450	20230802	-20.21	12570	20240416	48.85	22400	-16.47	20240708	12570	48.85	20240416	23450	-20.21	20230802	12570	48.85	20240416	3.79	N	225570	500	329 억		2426012	N	N	1914	N	00	N
77	20240718	130922	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18950	100	2	0.53	24318426660	1292004	21.96	18890	19300	18120	24500	13200	18850	18821.99	3.69	0	-129789	20730	19790	18770	17830	16810	20260	18300	329	5650	500	13570	10	1	65821770	12473	110.17	4.21	12	1.96	172.00	4505.00	23450	20230802	-19.19	12570	20240416	50.76	22400	-15.40	20240708	12570	50.76	20240416	23450	-19.19	20230802	12570	50.76	20240416	3.79	N	225570	500	329 억		2426012	N	N	1914	N	00	N
78	20240718	120921	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18820	-30	5	-0.16	23301559330	1238125	21.04	18890	19300	18120	24500	13200	18850	18819.74	3.69	0	-129796	20730	19790	18770	17830	16810	20260	18300	329	5650	500	13570	10	1	65821770	12388	109.42	4.18	12	1.88	172.00	4505.00	23450	20230802	-19.74	12570	20240416	49.72	22400	-15.98	20240708	12570	49.72	20240416	23450	-19.74	20230802	12570	49.72	20240416	3.79	N	225570	500	329 억		2426012	N	N	1914	N	00	N
79	20240718	110929	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18650	-200	5	-1.06	20714160380	1099619	18.69	18890	19300	18120	24500	13200	18850	18837.44	3.69	0	-133658	20730	19790	18770	17830	16810	20260	18300	329	5650	500	13570	10	1	65821770	12276	108.43	4.14	12	1.67	172.00	4505.00	23450	20230802	-20.47	12570	20240416	48.37	22400	-16.74	20240708	12570	48.37	20240416	23450	-20.47	20230802	12570	48.37	20240416	3.79	N	225570	500	329 억		2426012	N	N	1914	N	00	N
80	20240718	100930	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19150	300	2	1.59	16280135960	863924	14.68	18890	19300	18120	24500	13200	18850	18844.33	3.69	0	-98032	20730	19790	18770	17830	16810	20260	18300	329	5650	500	13570	10	1	65821770	12605	111.34	4.25	12	1.31	172.00	4505.00	23450	20230802	-18.34	12570	20240416	52.35	22400	-14.51	20240708	12570	52.35	20240416	23450	-18.34	20230802	12570	52.35	20240416	3.79	N	225570	500	329 억		2426012	N	N	1914	N	00	N
81	20240718	090928	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18770	-80	5	-0.42	5650463210	304894	5.18	18890	18900	18120	24500	13200	18850	18519.40	3.69	0	-38157	20730	19790	18770	17830	16810	20260	18300	329	5650	500	13570	10	1	65821770	12355	109.13	4.17	12	0.46	172.00	4505.00	23450	20230802	-19.96	12570	20240416	49.32	22400	-16.21	20240708	12570	49.32	20240416	23450	-19.96	20230802	12570	49.32	20240416	3.79	N	225570	500	329 억		2426012	N	N	1914	N	00	N
82	20240717	161007	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18850	1300	2	7.41	109186392880	5756613	299.55	17940	19710	17750	22800	12290	17550	18969.13	3.51	0	131165	18650	18100	17650	17100	16650	17875	16875	329	5250	500	12630	10	1	65821770	12407	109.59	4.18	12	8.75	172.00	4505.00	23450	20230802	-19.62	12570	20240416	49.96	22400	-15.85	20240708	12570	49.96	20240416	23450	-19.62	20230802	12570	49.96	20240416	3.77	N	225570	500	329 억		2312324	N	N	1914	N	00	N
83	20240717	151013	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19040	1490	2	8.49	105373005900	5555424	289.08	17940	19710	17750	22800	12290	17550	18969.57	3.51	0	98180	18650	18100	17650	17100	16650	17875	16875	329	5250	500	12630	10	1	65821770	12532	110.70	4.23	12	8.44	172.00	4505.00	23450	20230802	-18.81	12570	20240416	51.47	22400	-15.00	20240708	12570	51.47	20240416	23450	-18.81	20230802	12570	51.47	20240416	3.77	N	225570	500	329 억		2312324	N	N	448	N	00	N
84	20240717	141010	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19350	1800	2	10.26	84201655380	4458418	232.00	17940	19680	17750	22800	12290	17550	18888.32	3.51	0	74392	18650	18100	17650	17100	16650	17875	16875	329	5250	500	12630	10	1	65821770	12737	112.50	4.30	12	6.77	172.00	4505.00	23450	20230802	-17.48	12570	20240416	53.94	22400	-13.62	20240708	12570	53.94	20240416	23450	-17.48	20230802	12570	53.94	20240416	3.77	N	225570	500	329 억		2312324	N	N	448	N	00	N
85	20240717	131008	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18810	1260	2	7.18	32407847270	1773153	92.27	17940	18850	17750	22800	12290	17550	18280.15	3.51	0	52040	18650	18100	17650	17100	16650	17875	16875	329	5250	500	12630	10	1	65821770	12381	109.36	4.18	12	2.69	172.00	4505.00	23450	20230802	-19.79	12570	20240416	49.64	22400	-16.03	20240708	12570	49.64	20240416	23450	-19.79	20230802	12570	49.64	20240416	3.77	N	225570	500	329 억		2312324	N	N	448	N	00	N
86	20240717	121010	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18230	680	2	3.87	24005878000	1319403	68.66	17940	18580	17750	22800	12290	17550	18198.31	3.51	0	43525	18650	18100	17650	17100	16650	17875	16875	329	5250	500	12630	10	1	65821770	11999	105.99	4.05	12	2.00	172.00	4505.00	23450	20230802	-22.26	12570	20240416	45.03	22400	-18.62	20240708	12570	45.03	20240416	23450	-22.26	20230802	12570	45.03	20240416	3.77	N	225570	500	329 억		2312324	N	N	448	N	00	N
87	20240717	111010	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18260	710	2	4.05	21593652810	1187141	61.77	17940	18580	17750	22800	12290	17550	18193.83	3.51	0	65538	18650	18100	17650	17100	16650	17875	16875	329	5250	500	12630	10	1	65821770	12019	106.16	4.05	12	1.80	172.00	4505.00	23450	20230802	-22.13	12570	20240416	45.27	22400	-18.48	20240708	12570	45.27	20240416	23450	-22.13	20230802	12570	45.27	20240416	3.77	N	225570	500	329 억		2312324	N	N	448	N	00	N
88	20240717	101010	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18260	710	2	4.05	18248355680	1002596	52.17	17940	18580	17750	22800	12290	17550	18206.18	3.51	0	91837	18650	18100	17650	17100	16650	17875	16875	329	5250	500	12630	10	1	65821770	12019	106.16	4.05	12	1.52	172.00	4505.00	23450	20230802	-22.13	12570	20240416	45.27	22400	-18.48	20240708	12570	45.27	20240416	23450	-22.13	20230802	12570	45.27	20240416	3.77	N	225570	500	329 억		2312324	N	N	448	N	00	N
89	20240717	090817	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18210	660	2	3.76	8602563930	473461	24.64	17940	18380	17750	22800	12290	17550	18179.83	3.51	0	99734	18650	18100	17650	17100	16650	17875	16875	329	5250	500	12630	10	1	65821770	11986	105.87	4.04	12	0.72	172.00	4505.00	23450	20230802	-22.35	12570	20240416	44.87	22400	-18.71	20240708	12570	44.87	20240416	23450	-22.35	20230802	12570	44.87	20240416	3.77	N	225570	500	329 억		2312324	N	N	448	N	00	N
90	20240716	161012	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17550	-980	5	-5.29	32893662520	1871221	65.28	18200	18200	17200	24050	12980	18530	17577.64	3.45	0	38856	19776	19152	18726	18102	17676	18940	17890	329	5520	500	13340	10	1	65821770	11552	102.03	3.90	12	2.84	172.00	4505.00	23900	20230710	-26.57	12570	20240416	39.62	22400	-21.65	20240708	12570	39.62	20240416	23450	-25.16	20230802	12570	39.62	20240416	3.80	N	225570	500	329 억		2267987	N	N	448	N	00	N
91	20240716	151022	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17610	-920	5	-4.96	31940265050	1816977	63.38	18200	18200	17200	24050	12980	18530	17577.64	3.45	0	35536	19776	19152	18726	18102	17676	18940	17890	329	5520	500	13340	10	1	65821770	11591	102.38	3.91	12	2.76	172.00	4505.00	23900	20230710	-26.32	12570	20240416	40.10	22400	-21.38	20240708	12570	40.10	20240416	23450	-24.90	20230802	12570	40.10	20240416	3.80	N	225570	500	329 억		2267987	N	N	1968	N	00	N
92	20240716	141018	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17590	-940	5	-5.07	28903997410	1644399	57.36	18200	18200	17200	24050	12980	18530	17575.97	3.45	0	-10358	19776	19152	18726	18102	17676	18940	17890	329	5520	500	13340	10	1	65821770	11578	102.27	3.90	12	2.50	172.00	4505.00	23900	20230710	-26.40	12570	20240416	39.94	22400	-21.47	20240708	12570	39.94	20240416	23450	-24.99	20230802	12570	39.94	20240416	3.80	N	225570	500	329 억		2267987	N	N	1968	N	00	N
93	20240716	131018	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17610	-920	5	-4.96	26135273180	1487435	51.89	18200	18200	17200	24050	12980	18530	17569.28	3.45	0	-49180	19776	19152	18726	18102	17676	18940	17890	329	5520	500	13340	10	1	65821770	11591	102.38	3.91	12	2.26	172.00	4505.00	23900	20230710	-26.32	12570	20240416	40.10	22400	-21.38	20240708	12570	40.10	20240416	23450	-24.90	20230802	12570	40.10	20240416	3.80	N	225570	500	329 억		2267987	N	N	1968	N	00	N
94	20240716	121016	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17460	-1070	5	-5.77	23662667090	1346184	46.96	18200	18200	17200	24050	12980	18530	17576.03	3.45	0	-99315	19776	19152	18726	18102	17676	18940	17890	329	5520	500	13340	10	1	65821770	11492	101.51	3.88	12	2.05	172.00	4505.00	23900	20230710	-26.95	12570	20240416	38.90	22400	-22.05	20240708	12570	38.90	20240416	23450	-25.54	20230802	12570	38.90	20240416	3.80	N	225570	500	329 억		2267987	N	N	1968	N	00	N
95	20240716	111016	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17370	-1160	5	-6.26	20963460850	1190485	41.53	18200	18200	17200	24050	12980	18530	17607.48	3.45	0	-103878	19776	19152	18726	18102	17676	18940	17890	329	5520	500	13340	10	1	65821770	11433	100.99	3.86	12	1.81	172.00	4505.00	23900	20230710	-27.32	12570	20240416	38.19	22400	-22.46	20240708	12570	38.19	20240416	23450	-25.93	20230802	12570	38.19	20240416	3.80	N	225570	500	329 억		2267987	N	N	1968	N	00	N
96	20240716	101017	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17390	-1140	5	-6.15	14854785830	838839	29.26	18200	18200	17380	24050	12980	18530	17706.59	3.45	0	-99755	19776	19152	18726	18102	17676	18940	17890	329	5520	500	13340	10	1	65821770	11446	101.10	3.86	12	1.27	172.00	4505.00	23900	20230710	-27.24	12570	20240416	38.35	22400	-22.37	20240708	12570	38.35	20240416	23450	-25.84	20230802	12570	38.35	20240416	3.80	N	225570	500	329 억		2267987	N	N	1968	N	00	N
97	20240716	091015	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17800	-730	5	-3.94	4720737050	263405	9.19	18200	18200	17710	24050	12980	18530	17916.86	3.45	0	-43029	19776	19152	18726	18102	17676	18940	17890	329	5520	500	13340	10	1	65821770	11716	103.49	3.95	12	0.40	172.00	4505.00	23900	20230710	-25.52	12570	20240416	41.61	22400	-20.54	20240708	12570	41.61	20240416	23450	-24.09	20230802	12570	41.61	20240416	3.80	N	225570	500	329 억		2267987	N	N	1968	N	00	N
98	20240715	161000	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18530	330	2	1.81	53329064520	2815920	55.97	18890	19350	18300	23650	12740	18200	18938.56	3.43	0	-7949	20240	19220	18410	17390	16580	19730	17900	329	5450	500	13100	10	1	65821770	12197	107.73	4.11	12	4.28	172.00	4505.00	23900	20230710	-22.47	12570	20240416	47.41	22400	-17.28	20240708	12570	47.41	20240416	23450	-20.98	20230802	12570	47.41	20240416	3.31	N	225570	500	329 억		2258811	N	N	1968	N	00	N
99	20240715	151007	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18600	400	2	2.20	51807158490	2734013	54.34	18890	19350	18300	23650	12740	18200	18949.13	3.43	0	-24753	20240	19220	18410	17390	16580	19730	17900	329	5450	500	13100	10	1	65821770	12243	108.14	4.13	12	4.15	172.00	4505.00	23900	20230710	-22.18	12570	20240416	47.97	22400	-16.96	20240708	12570	47.97	20240416	23450	-20.68	20230802	12570	47.97	20240416	3.31	N	225570	500	329 억		2258811	N	N	6651	N	00	N
100	20240715	141005	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18700	500	2	2.75	47794114880	2517480	50.04	18890	19350	18380	23650	12740	18200	18984.90	3.43	0	-33121	20240	19220	18410	17390	16580	19730	17900	329	5450	500	13100	10	1	65821770	12309	108.72	4.15	12	3.82	172.00	4505.00	23900	20230710	-21.76	12570	20240416	48.77	22400	-16.52	20240708	12570	48.77	20240416	23450	-20.26	20230802	12570	48.77	20240416	3.31	N	225570	500	329 억		2258811	N	N	6651	N	00	N
101	20240715	131007	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18760	560	2	3.08	43097442180	2264929	45.02	18890	19350	18480	23650	12740	18200	19028.16	3.43	0	-18193	20240	19220	18410	17390	16580	19730	17900	329	5450	500	13100	10	1	65821770	12348	109.07	4.16	12	3.44	172.00	4505.00	23900	20230710	-21.51	12570	20240416	49.24	22400	-16.25	20240708	12570	49.24	20240416	23450	-20.00	20230802	12570	49.24	20240416	3.31	N	225570	500	329 억		2258811	N	N	6651	N	00	N
102	20240715	121006	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18890	690	2	3.79	41069778710	2156912	42.87	18890	19350	18480	23650	12740	18200	19041.01	3.43	0	-7023	20240	19220	18410	17390	16580	19730	17900	329	5450	500	13100	10	1	65821770	12434	109.83	4.19	12	3.28	172.00	4505.00	23900	20230710	-20.96	12570	20240416	50.28	22400	-15.67	20240708	12570	50.28	20240416	23450	-19.45	20230802	12570	50.28	20240416	3.31	N	225570	500	329 억		2258811	N	N	6651	N	00	N
103	20240715	111005	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19110	910	2	5.00	36306269160	1904166	37.85	18890	19350	18480	23650	12740	18200	19066.76	3.43	0	45764	20240	19220	18410	17390	16580	19730	17900	329	5450	500	13100	10	1	65821770	12579	111.10	4.24	12	2.89	172.00	4505.00	23900	20230710	-20.04	12570	20240416	52.03	22400	-14.69	20240708	12570	52.03	20240416	23450	-18.51	20230802	12570	52.03	20240416	3.31	N	225570	500	329 억		2258811	N	N	6651	N	00	N
104	20240715	101005	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19000	800	2	4.40	26533679500	1395369	27.73	18890	19350	18480	23650	12740	18200	19015.53	3.43	0	-10320	20240	19220	18410	17390	16580	19730	17900	329	5450	500	13100	10	1	65821770	12506	110.47	4.22	12	2.12	172.00	4505.00	23900	20230710	-20.50	12570	20240416	51.15	22400	-15.18	20240708	12570	51.15	20240416	23450	-18.98	20230802	12570	51.15	20240416	3.31	N	225570	500	329 억		2258811	N	N	6651	N	00	N
105	20240715	091006	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19320	1120	2	6.15	13323065000	696349	13.84	18890	19350	18800	23650	12740	18200	19132.74	3.43	0	28224	20240	19220	18410	17390	16580	19730	17900	329	5450	500	13100	10	1	65821770	12717	112.33	4.29	12	1.06	172.00	4505.00	23900	20230710	-19.16	12570	20240416	53.70	22400	-13.75	20240708	12570	53.70	20240416	23450	-17.61	20230802	12570	53.70	20240416	3.31	N	225570	500	329 억		2258811	N	N	6651	N	00	N
106	20240712	160957	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18200	40	2	0.22	89917081430	4823517	74.75	18160	19430	17600	23600	12720	18160	18645.82	3.07	0	208728	21020	19590	18870	17440	16720	19230	17080	329	5440	500	13070	10	1	65821770	11980	105.81	4.04	12	7.33	172.00	4505.00	23900	20230710	-23.85	12570	20240416	44.79	22400	-18.75	20240708	12570	44.79	20240416	23450	-22.39	20230802	12570	44.79	20240416	3.41	N	225570	500	329 억		2020140	N	N	6651	N	00	N
107	20240712	151004	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18260	100	2	0.55	85576957970	4585227	71.06	18160	19430	17600	23600	12720	18160	18663.76	3.07	0	184895	21020	19590	18870	17440	16720	19230	17080	329	5440	500	13070	10	1	65821770	12019	106.16	4.05	12	6.97	172.00	4505.00	23900	20230710	-23.60	12570	20240416	45.27	22400	-18.48	20240708	12570	45.27	20240416	23450	-22.13	20230802	12570	45.27	20240416	3.41	N	225570	500	329 억		2020140	N	N	976	N	00	N
108	20240712	141008	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18360	200	2	1.10	79349050310	4246593	65.81	18160	19430	17600	23600	12720	18160	18685.50	3.07	0	147965	21020	19590	18870	17440	16720	19230	17080	329	5440	500	13070	10	1	65821770	12085	106.74	4.08	12	6.45	172.00	4505.00	23900	20230710	-23.18	12570	20240416	46.06	22400	-18.04	20240708	12570	46.06	20240416	23450	-21.71	20230802	12570	46.06	20240416	3.41	N	225570	500	329 억		2020140	N	N	976	N	00	N
109	20240712	131001	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18820	660	2	3.63	74252881040	3973331	61.58	18160	19430	17600	23600	12720	18160	18687.98	3.07	0	147477	21020	19590	18870	17440	16720	19230	17080	329	5440	500	13070	10	1	65821770	12388	109.42	4.18	12	6.04	172.00	4505.00	23900	20230710	-21.26	12570	20240416	49.72	22400	-15.98	20240708	12570	49.72	20240416	23450	-19.74	20230802	12570	49.72	20240416	3.41	N	225570	500	329 억		2020140	N	N	976	N	00	N
110	20240712	121003	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18850	690	2	3.80	69388104360	3713802	57.56	18160	19430	17600	23600	12720	18160	18684.02	3.07	0	111898	21020	19590	18870	17440	16720	19230	17080	329	5440	500	13070	10	1	65821770	12407	109.59	4.18	12	5.64	172.00	4505.00	23900	20230710	-21.13	12570	20240416	49.96	22400	-15.85	20240708	12570	49.96	20240416	23450	-19.62	20230802	12570	49.96	20240416	3.41	N	225570	500	329 억		2020140	N	N	976	N	00	N
111	20240712	111000	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19150	990	2	5.45	59845697340	3213021	49.80	18160	19430	17600	23600	12720	18160	18626.17	3.07	0	47597	21020	19590	18870	17440	16720	19230	17080	329	5440	500	13070	10	1	65821770	12605	111.34	4.25	12	4.88	172.00	4505.00	23900	20230710	-19.87	12570	20240416	52.35	22400	-14.51	20240708	12570	52.35	20240416	23450	-18.34	20230802	12570	52.35	20240416	3.41	N	225570	500	329 억		2020140	N	N	976	N	00	N
112	20240712	101001	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17770	-390	5	-2.15	25918266390	1421274	22.03	18160	18770	17600	23600	12720	18160	18236.01	3.07	0	15155	21020	19590	18870	17440	16720	19230	17080	329	5440	500	13070	10	1	65821770	11697	103.31	3.94	12	2.16	172.00	4505.00	23900	20230710	-25.65	12570	20240416	41.37	22400	-20.67	20240708	12570	41.37	20240416	23450	-24.22	20230802	12570	41.37	20240416	3.41	N	225570	500	329 억		2020140	N	N	976	N	00	N
113	20240712	090959	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18590	430	2	2.37	9770210660	528485	8.19	18160	18770	17950	23600	12720	18160	18487.99	3.07	0	-29677	21020	19590	18870	17440	16720	19230	17080	329	5440	500	13070	10	1	65821770	12236	108.08	4.13	12	0.80	172.00	4505.00	23900	20230710	-22.22	12570	20240416	47.89	22400	-17.01	20240708	12570	47.89	20240416	23450	-20.72	20230802	12570	47.89	20240416	3.41	N	225570	500	329 억		2020140	N	N	976	N	00	N
114	20240711	160954	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18160	-3690	5	-16.89	120905754410	6288315	64.49	19950	20300	18150	28400	15300	21850	19227.26	3.34	0	-282909	24590	23220	20630	19260	16670	23905	19945	329	6550	500	15730	10	1	65821770	11953	105.58	4.03	12	9.55	172.00	4505.00	23900	20230710	-24.02	12570	20240416	44.47	22400	-18.93	20240708	12570	44.47	20240416	23450	-22.56	20230802	12570	44.47	20240416	3.54	N	225570	500	329 억		2196390	N	N	976	N	00	N
115	20240711	151000	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18370	-3480	5	-15.93	115408900730	5986758	61.40	19950	20300	18300	28400	15300	21850	19275.31	3.34	0	-324762	24590	23220	20630	19260	16670	23905	19945	329	6550	500	15730	10	1	65821770	12091	106.80	4.08	12	9.10	172.00	4505.00	23900	20230710	-23.14	12570	20240416	46.14	22400	-17.99	20240708	12570	46.14	20240416	23450	-21.66	20230802	12570	46.14	20240416	3.54	N	225570	500	329 억		2196390	N	N	2008	N	00	N
116	20240711	141001	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18590	-3260	5	-14.92	103632793400	5349574	54.87	19950	20300	18560	28400	15300	21850	19369.94	3.34	0	-384639	24590	23220	20630	19260	16670	23905	19945	329	6550	500	15730	10	1	65821770	12236	108.08	4.13	12	8.13	172.00	4505.00	23900	20230710	-22.22	12570	20240416	47.89	22400	-17.01	20240708	12570	47.89	20240416	23450	-20.72	20230802	12570	47.89	20240416	3.54	N	225570	500	329 억		2196390	N	N	2008	N	00	N
117	20240711	130959	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19010	-2840	5	-13.00	93967572370	4834136	49.58	19950	20300	18660	28400	15300	21850	19435.95	3.34	0	-386661	24590	23220	20630	19260	16670	23905	19945	329	6550	500	15730	10	1	65821770	12513	110.52	4.22	12	7.34	172.00	4505.00	23900	20230710	-20.46	12570	20240416	51.23	22400	-15.13	20240708	12570	51.23	20240416	23450	-18.93	20230802	12570	51.23	20240416	3.54	N	225570	500	329 억		2196390	N	N	2008	N	00	N
118	20240711	120959	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18870	-2980	5	-13.64	81831911430	4190145	42.97	19950	20300	18810	28400	15300	21850	19526.97	3.34	0	-373274	24590	23220	20630	19260	16670	23905	19945	329	6550	500	15730	10	1	65821770	12421	109.71	4.19	12	6.37	172.00	4505.00	23900	20230710	-21.05	12570	20240416	50.12	22400	-15.76	20240708	12570	50.12	20240416	23450	-19.53	20230802	12570	50.12	20240416	3.54	N	225570	500	329 억		2196390	N	N	2008	N	00	N
119	20240711	110954	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19340	-2510	5	-11.49	67569984350	3441410	35.30	19950	20300	19040	28400	15300	21850	19631.31	3.34	0	-297928	24590	23220	20630	19260	16670	23905	19945	329	6550	500	15730	10	1	65821770	12730	112.44	4.29	12	5.23	172.00	4505.00	23900	20230710	-19.08	12570	20240416	53.86	22400	-13.66	20240708	12570	53.86	20240416	23450	-17.53	20230802	12570	53.86	20240416	3.54	N	225570	500	329 억		2196390	N	N	2008	N	00	N
120	20240711	100957	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19630	-2220	5	-10.16	56749181130	2882337	29.56	19950	20300	19040	28400	15300	21850	19685.01	3.34	0	-239872	24590	23220	20630	19260	16670	23905	19945	329	6550	500	15730	10	1	65821770	12921	114.13	4.36	12	4.38	172.00	4505.00	23900	20230710	-17.87	12570	20240416	56.17	22400	-12.37	20240708	12570	56.17	20240416	23450	-16.29	20230802	12570	56.17	20240416	3.54	N	225570	500	329 억		2196390	N	N	2008	N	00	N
121	20240711	090955	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19250	-2600	5	-11.90	22142441720	1129749	11.59	19950	20150	19040	28400	15300	21850	19589.88	3.34	0	-144601	24590	23220	20630	19260	16670	23905	19945	329	6550	500	15730	10	1	65821770	12671	111.92	4.27	12	1.72	172.00	4505.00	23900	20230710	-19.46	12570	20240416	53.14	22400	-14.06	20240708	12570	53.14	20240416	23450	-17.91	20230802	12570	53.14	20240416	3.54	N	225570	500	329 억		2196390	N	N	2008	N	00	N
122	20240710	160951	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21850	1050	2	5.05	190541690220	9605656	365.54	19980	22000	18040	27000	14600	20800	19825.26	3.81	0	-70035	22400	21600	21000	20200	19600	21300	19900	329	6200	500	14970	50	1	65821770	14382	127.03	4.85	12	14.59	172.00	4505.00	23900	20230710	-8.58	12570	20240416	73.83	22400	-2.46	20240708	12570	73.83	20240416	23900	-8.58	20230710	12570	73.83	20240416	3.71	N	225570	500	329 억		2504932	N	N	2008	N	00	N
123	20240710	150954	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21850	1050	2	5.05	178990541170	9076366	345.40	19980	22000	18040	27000	14600	20800	19720.25	3.81	0	-65931	22400	21600	21000	20200	19600	21300	19900	329	6200	500	14970	50	1	65821770	14382	127.03	4.85	12	13.79	172.00	4505.00	23900	20230710	-8.58	12570	20240416	73.83	22400	-2.46	20240708	12570	73.83	20240416	23900	-8.58	20230710	12570	73.83	20240416	3.71	N	225570	500	329 억		2504932	N	N	2947	N	00	N
124	20240710	140954	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20550	-250	5	-1.20	120997590870	6358901	241.99	19980	20600	18040	27000	14600	20800	19027.47	3.81	0	89407	22400	21600	21000	20200	19600	21300	19900	329	6200	500	14970	50	1	65821770	13526	119.48	4.56	12	9.66	172.00	4505.00	23900	20230710	-14.02	12570	20240416	63.48	22400	-8.26	20240708	12570	63.48	20240416	23900	-14.02	20230710	12570	63.48	20240416	3.71	N	225570	500	329 억		2504932	N	N	2947	N	00	N
125	20240710	130954	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19950	-850	5	-4.09	109252591070	5770695	219.60	19980	19990	18040	27000	14600	20800	18931.62	3.81	0	73361	22400	21600	21000	20200	19600	21300	19900	329	6200	500	14970	10	1	65821770	13131	115.99	4.43	12	8.77	172.00	4505.00	23900	20230710	-16.53	12570	20240416	58.71	22400	-10.94	20240708	12570	58.71	20240416	23900	-16.53	20230710	12570	58.71	20240416	3.71	N	225570	500	329 억		2504932	N	N	2947	N	00	N
126	20240710	120952	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19500	-1300	5	-6.25	100169755200	5311233	202.12	19980	19990	18040	27000	14600	20800	18859.20	3.81	0	50654	22400	21600	21000	20200	19600	21300	19900	329	6200	500	14970	10	1	65821770	12835	113.37	4.33	12	8.07	172.00	4505.00	23900	20230710	-18.41	12570	20240416	55.13	22400	-12.95	20240708	12570	55.13	20240416	23900	-18.41	20230710	12570	55.13	20240416	3.71	N	225570	500	329 억		2504932	N	N	2947	N	00	N
127	20240710	110954	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19350	-1450	5	-6.97	94577707350	5023531	191.17	19980	19990	18040	27000	14600	20800	18826.09	3.81	0	32576	22400	21600	21000	20200	19600	21300	19900	329	6200	500	14970	10	1	65821770	12737	112.50	4.30	12	7.63	172.00	4505.00	23900	20230710	-19.04	12570	20240416	53.94	22400	-13.62	20240708	12570	53.94	20240416	23900	-19.04	20230710	12570	53.94	20240416	3.71	N	225570	500	329 억		2504932	N	N	2947	N	00	N
128	20240710	100948	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18650	-2150	5	-10.34	64914261910	3478130	132.36	19980	19990	18040	27000	14600	20800	18662.23	3.81	0	-121536	22400	21600	21000	20200	19600	21300	19900	329	6200	500	14970	10	1	65821770	12276	108.43	4.14	12	5.28	172.00	4505.00	23900	20230710	-21.97	12570	20240416	48.37	22400	-16.74	20240708	12570	48.37	20240416	23900	-21.97	20230710	12570	48.37	20240416	3.71	N	225570	500	329 억		2504932	N	N	2947	N	00	N
129	20240710	090955	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18600	-2200	5	-10.58	23803408840	1244642	47.36	19980	19990	18500	27000	14600	20800	19121.81	3.81	0	-200575	22400	21600	21000	20200	19600	21300	19900	329	6200	500	14970	10	1	65821770	12243	108.14	4.13	12	1.89	172.00	4505.00	23900	20230710	-22.18	12570	20240416	47.97	22400	-16.96	20240708	12570	47.97	20240416	23900	-22.18	20230710	12570	47.97	20240416	3.71	N	225570	500	329 억		2504932	N	N	2947	N	00	N
130	20240709	160948	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20800	-700	5	-3.26	53928377750	2564020	25.60	21250	21800	20400	27950	15050	21500	21033.10	3.76	0	53955	23666	22582	21316	20232	18966	23125	20775	329	6450	500	15480	50	1	65821770	13691	120.93	4.62	12	3.90	172.00	4505.00	23900	20230710	-12.97	12570	20240416	65.47	22400	-7.14	20240708	12570	65.47	20240416	23900	-12.97	20230710	12570	65.47	20240416	3.55	N	225570	500	329 억		2476789	N	N	2947	N	00	N
131	20240709	150953	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20800	-700	5	-3.26	51436087500	2444197	24.40	21250	21800	20400	27950	15050	21500	21043.61	3.76	0	67364	23666	22582	21316	20232	18966	23125	20775	329	6450	500	15480	50	1	65821770	13691	120.93	4.62	12	3.71	172.00	4505.00	23900	20230710	-12.97	12570	20240416	65.47	22400	-7.14	20240708	12570	65.47	20240416	23900	-12.97	20230710	12570	65.47	20240416	3.55	N	225570	500	329 억		2476789	N	N	1220	N	00	N
132	20240709	140953	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20650	-850	5	-3.95	46112879700	2188964	21.85	21250	21800	20400	27950	15050	21500	21065.49	3.76	0	119261	23666	22582	21316	20232	18966	23125	20775	329	6450	500	15480	50	1	65821770	13592	120.06	4.58	12	3.33	172.00	4505.00	23900	20230710	-13.60	12570	20240416	64.28	22400	-7.81	20240708	12570	64.28	20240416	23900	-13.60	20230710	12570	64.28	20240416	3.55	N	225570	500	329 억		2476789	N	N	1220	N	00	N
133	20240709	130956	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20850	-650	5	-3.02	38620720100	1825994	18.23	21250	21800	20700	27950	15050	21500	21149.95	3.76	0	116474	23666	22582	21316	20232	18966	23125	20775	329	6450	500	15480	50	1	65821770	13724	121.22	4.63	12	2.77	172.00	4505.00	23900	20230710	-12.76	12570	20240416	65.87	22400	-6.92	20240708	12570	65.87	20240416	23900	-12.76	20230710	12570	65.87	20240416	3.55	N	225570	500	329 억		2476789	N	N	1220	N	00	N
134	20240709	120956	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20900	-600	5	-2.79	35982029050	1699311	16.96	21250	21800	20700	27950	15050	21500	21173.91	3.76	0	134075	23666	22582	21316	20232	18966	23125	20775	329	6450	500	15480	50	1	65821770	13757	121.51	4.64	12	2.58	172.00	4505.00	23900	20230710	-12.55	12570	20240416	66.27	22400	-6.70	20240708	12570	66.27	20240416	23900	-12.55	20230710	12570	66.27	20240416	3.55	N	225570	500	329 억		2476789	N	N	1220	N	00	N
135	20240709	110957	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20950	-550	5	-2.56	33603457750	1586061	15.83	21250	21800	20700	27950	15050	21500	21186.15	3.76	0	145353	23666	22582	21316	20232	18966	23125	20775	329	6450	500	15480	50	1	65821770	13790	121.80	4.65	12	2.41	172.00	4505.00	23900	20230710	-12.34	12570	20240416	66.67	22400	-6.47	20240708	12570	66.67	20240416	23900	-12.34	20230710	12570	66.67	20240416	3.55	N	225570	500	329 억		2476789	N	N	1220	N	00	N
136	20240709	100954	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20950	-550	5	-2.56	27172045950	1278117	12.76	21250	21800	20750	27950	15050	21500	21258.88	3.76	0	146028	23666	22582	21316	20232	18966	23125	20775	329	6450	500	15480	50	1	65821770	13790	121.80	4.65	12	1.94	172.00	4505.00	23900	20230710	-12.34	12570	20240416	66.67	22400	-6.47	20240708	12570	66.67	20240416	23900	-12.34	20230710	12570	66.67	20240416	3.55	N	225570	500	329 억		2476789	N	N	1220	N	00	N
137	20240709	090951	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21100	-400	5	-1.86	12302703050	574920	5.74	21250	21800	20950	27950	15050	21500	21398.46	3.76	0	83171	23666	22582	21316	20232	18966	23125	20775	329	6450	500	15480	50	1	65821770	13888	122.67	4.68	12	0.87	172.00	4505.00	23900	20230710	-11.72	12570	20240416	67.86	22400	-5.80	20240708	12570	67.86	20240416	23900	-11.72	20230710	12570	67.86	20240416	3.55	N	225570	500	329 억		2476789	N	N	1220	N	00	N
138	20240708	160945	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21500	2110	2	10.88	211259885080	9893636	181.18	20500	22400	20050	25200	13580	19390	21353.18	3.65	0	44684	20596	19992	19496	18892	18396	19745	18645	329	5810	500	13960	50	1	65821770	14152	125.00	4.77	12	15.03	172.00	4505.00	23900	20230710	-10.04	12570	20240416	71.04	22400	-4.02	20240708	12570	71.04	20240416	23900	-10.04	20230710	12570	71.04	20240416	3.39	N	225570	500	329 억		2402097	N	N	1220	N	00	N
139	20240708	150946	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21500	2110	2	10.88	204021883980	9557678	175.03	20500	22400	20050	25200	13580	19390	21347.24	3.65	0	73714	20596	19992	19496	18892	18396	19745	18645	329	5810	500	13960	50	1	65821770	14152	125.00	4.77	12	14.52	172.00	4505.00	23900	20230710	-10.04	12570	20240416	71.04	22400	-4.02	20240708	12570	71.04	20240416	23900	-10.04	20230710	12570	71.04	20240416	3.39	N	225570	500	329 억		2402097	N	N	867	N	00	N
140	20240708	140950	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21350	1960	2	10.11	196503442730	9204389	168.56	20500	22400	20050	25200	13580	19390	21349.78	3.65	0	23076	20596	19992	19496	18892	18396	19745	18645	329	5810	500	13960	50	1	65821770	14053	124.13	4.74	12	13.98	172.00	4505.00	23900	20230710	-10.67	12570	20240416	69.85	22400	-4.69	20240708	12570	69.85	20240416	23900	-10.67	20230710	12570	69.85	20240416	3.39	N	225570	500	329 억		2402097	N	N	867	N	00	N
141	20240708	130945	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21350	1960	2	10.11	187521440530	8783489	160.85	20500	22400	20050	25200	13580	19390	21350.25	3.65	0	-18977	20596	19992	19496	18892	18396	19745	18645	329	5810	500	13960	50	1	65821770	14053	124.13	4.74	12	13.34	172.00	4505.00	23900	20230710	-10.67	12570	20240416	69.85	22400	-4.69	20240708	12570	69.85	20240416	23900	-10.67	20230710	12570	69.85	20240416	3.39	N	225570	500	329 억		2402097	N	N	867	N	00	N
142	20240708	120947	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21700	2310	2	11.91	173279186130	8123898	148.77	20500	22400	20050	25200	13580	19390	21330.56	3.65	0	-6778	20596	19992	19496	18892	18396	19745	18645	329	5810	500	13960	50	1	65821770	14283	126.16	4.82	12	12.34	172.00	4505.00	23900	20230710	-9.21	12570	20240416	72.63	22400	-3.12	20240708	12570	72.63	20240416	23900	-9.21	20230710	12570	72.63	20240416	3.39	N	225570	500	329 억		2402097	N	N	867	N	00	N
143	20240708	110944	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21850	2460	2	12.69	161048431980	7564433	138.53	20500	22400	20050	25200	13580	19390	21291.27	3.65	0	36185	20596	19992	19496	18892	18396	19745	18645	329	5810	500	13960	50	1	65821770	14382	127.03	4.85	12	11.49	172.00	4505.00	23900	20230710	-8.58	12570	20240416	73.83	22400	-2.46	20240708	12570	73.83	20240416	23900	-8.58	20230710	12570	73.83	20240416	3.39	N	225570	500	329 억		2402097	N	N	867	N	00	N
144	20240708	100945	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20650	1260	2	6.50	113019882630	5350278	97.98	20500	22400	20050	25200	13580	19390	21125.47	3.65	0	-227631	20596	19992	19496	18892	18396	19745	18645	329	5810	500	13960	50	1	65821770	13592	120.06	4.58	12	8.13	172.00	4505.00	23900	20230710	-13.60	12570	20240416	64.28	22400	-7.81	20240708	12570	64.28	20240416	23900	-13.60	20230710	12570	64.28	20240416	3.39	N	225570	500	329 억		2402097	N	N	867	N	00	N
145	20240708	090944	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21350	1960	2	10.11	36133500930	1724798	31.59	20500	21700	20050	25200	13580	19390	20953.21	3.65	0	-59449	20596	19992	19496	18892	18396	19745	18645	329	5810	500	13960	50	1	65821770	14053	124.13	4.74	12	2.62	172.00	4505.00	23900	20230710	-10.67	12570	20240416	69.85	21700	-1.61	20240708	12570	69.85	20240416	23900	-10.67	20230710	12570	69.85	20240416	3.39	N	225570	500	329 억		2402097	N	N	867	N	00	N
146	20240705	160940	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19390	190	2	0.99	105564076660	5369490	53.40	19680	20100	19000	24950	13440	19200	19661.74	3.28	0	237757	20760	19980	18850	18070	16940	20370	18460	329	5750	500	13820	10	1	65821770	12763	112.73	4.30	12	8.16	172.00	4505.00	24050	20230629	-19.38	12570	20240416	54.26	20100	-3.53	20240705	12570	54.26	20240416	23900	-18.87	20230710	12570	54.26	20240416	3.01	N	225570	500	329 억		2160496	N	N	867	N	00	N
147	20240705	150943	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19250	50	2	0.26	102134702090	5192219	51.64	19680	20100	19000	24950	13440	19200	19670.72	3.28	0	214255	20760	19980	18850	18070	16940	20370	18460	329	5750	500	13820	10	1	65821770	12671	111.92	4.27	12	7.89	172.00	4505.00	24050	20230629	-19.96	12570	20240416	53.14	20100	-4.23	20240705	12570	53.14	20240416	23900	-19.46	20230710	12570	53.14	20240416	3.01	N	225570	500	329 억		2160496	N	N	867	N	00	N
148	20240705	140945	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19730	530	2	2.76	94517541240	4800052	47.74	19680	20100	19000	24950	13440	19200	19690.94	3.28	0	192601	20760	19980	18850	18070	16940	20370	18460	329	5750	500	13820	10	1	65821770	12987	114.71	4.38	12	7.29	172.00	4505.00	24050	20230629	-17.96	12570	20240416	56.96	20100	-1.84	20240705	12570	56.96	20240416	23900	-17.45	20230710	12570	56.96	20240416	3.01	N	225570	500	329 억		2160496	N	N	867	N	00	N
149	20240705	130942	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19550	350	2	1.82	89138676660	4526874	45.02	19680	20100	19000	24950	13440	19200	19691.00	3.28	0	143740	20760	19980	18850	18070	16940	20370	18460	329	5750	500	13820	10	1	65821770	12868	113.66	4.34	12	6.88	172.00	4505.00	24050	20230629	-18.71	12570	20240416	55.53	20100	-2.74	20240705	12570	55.53	20240416	23900	-18.20	20230710	12570	55.53	20240416	3.01	N	225570	500	329 억		2160496	N	N	867	N	00	N
150	20240705	120943	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19930	730	2	3.80	81310642540	4128866	41.06	19680	20100	19000	24950	13440	19200	19693.21	3.28	0	139604	20760	19980	18850	18070	16940	20370	18460	329	5750	500	13820	10	1	65821770	13118	115.87	4.42	12	6.27	172.00	4505.00	24050	20230629	-17.13	12570	20240416	58.55	20100	-0.85	20240705	12570	58.55	20240416	23900	-16.61	20230710	12570	58.55	20240416	3.01	N	225570	500	329 억		2160496	N	N	867	N	00	N
151	20240705	110939	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19830	630	2	3.28	75213383640	3822623	38.02	19680	20100	19000	24950	13440	19200	19675.86	3.28	0	100139	20760	19980	18850	18070	16940	20370	18460	329	5750	500	13820	10	1	65821770	13052	115.29	4.40	12	5.81	172.00	4505.00	24050	20230629	-17.55	12570	20240416	57.76	20100	-1.34	20240705	12570	57.76	20240416	23900	-17.03	20230710	12570	57.76	20240416	3.01	N	225570	500	329 억		2160496	N	N	867	N	00	N
152	20240705	100940	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19240	40	2	0.21	47425124370	2418492	24.05	19680	19940	19000	24950	13440	19200	19609.38	3.28	0	34726	20760	19980	18850	18070	16940	20370	18460	329	5750	500	13820	10	1	65821770	12664	111.86	4.27	12	3.67	172.00	4505.00	24050	20230629	-20.00	12570	20240416	53.06	19940	-3.51	20240705	12570	53.06	20240416	23900	-19.50	20230710	12570	53.06	20240416	3.01	N	225570	500	329 억		2160496	N	N	867	N	00	N
153	20240705	090941	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19650	450	2	2.34	20605958910	1050733	10.45	19680	19850	19000	24950	13440	19200	19611.03	3.28	0	-15894	20760	19980	18850	18070	16940	20370	18460	329	5750	500	13820	10	1	65821770	12934	114.24	4.36	12	1.60	172.00	4505.00	24050	20230629	-18.30	12570	20240416	56.32	19850	-1.01	20240705	12570	56.32	20240416	23900	-17.78	20230710	12570	56.32	20240416	3.01	N	225570	500	329 억		2160496	N	N	867	N	00	N
154	20240704	160936	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19200	1300	2	7.26	184043711990	9786626	71.55	18700	19630	17720	23250	12530	17900	18812.36	3.59	0	-261025	20240	19070	17780	16610	15320	18425	15965	329	5350	500	12880	10	1	65803770	12634	111.63	4.26	12	14.87	172.00	4505.00	25200	20230628	-23.81	12570	20240416	52.74	19630	-2.19	20240704	12570	52.74	20240416	23900	-19.67	20230710	12570	52.74	20240416	2.95	N	225570	500	329 억		2364691	N	N	867	N	00	N
155	20240704	150940	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19020	1120	2	6.26	177830048960	9461381	69.18	18700	19630	17720	23250	12530	17900	18802.37	3.59	0	-258587	20240	19070	17780	16610	15320	18425	15965	329	5350	500	12880	10	1	65803770	12516	110.58	4.22	12	14.38	172.00	4505.00	25200	20230628	-24.52	12570	20240416	51.31	19630	-3.11	20240704	12570	51.31	20240416	23900	-20.42	20230710	12570	51.31	20240416	2.95	N	225570	500	329 억		2364691	N	N	465	N	00	N
156	20240704	140939	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	19090	1190	2	6.65	140656737990	7535098	55.09	18700	19410	17720	23250	12530	17900	18674.43	3.59	0	-225070	20240	19070	17780	16610	15320	18425	15965	329	5350	500	12880	10	1	65803770	12562	110.99	4.24	12	11.45	172.00	4505.00	25200	20230628	-24.25	12570	20240416	51.87	19410	-1.65	20240704	12570	51.87	20240416	23900	-20.13	20230710	12570	51.87	20240416	2.95	N	225570	500	329 억		2364691	N	N	465	N	00	N
157	20240704	130939	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18750	850	2	4.75	102246427420	5518854	40.35	18700	19190	17720	23250	12530	17900	18535.21	3.59	0	-224158	20240	19070	17780	16610	15320	18425	15965	329	5350	500	12880	10	1	65803770	12338	109.01	4.16	12	8.39	172.00	4505.00	25200	20230628	-25.60	12570	20240416	49.16	19190	-2.29	20240704	12570	49.16	20240416	23900	-21.55	20230710	12570	49.16	20240416	2.95	N	225570	500	329 억		2364691	N	N	465	N	00	N
158	20240704	120939	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18110	210	2	1.17	79431867960	4292192	31.38	18700	19190	17720	23250	12530	17900	18516.70	3.59	0	-170594	20240	19070	17780	16610	15320	18425	15965	329	5350	500	12880	10	1	65803770	11917	105.29	4.02	12	6.52	172.00	4505.00	25200	20230628	-28.13	12570	20240416	44.07	19190	-5.63	20240704	12570	44.07	20240416	23900	-24.23	20230710	12570	44.07	20240416	2.95	N	225570	500	329 억		2364691	N	N	465	N	00	N
159	20240704	110937	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17940	40	2	0.22	74691081930	4030529	29.47	18700	19190	17720	23250	12530	17900	18543.07	3.59	0	-145284	20240	19070	17780	16610	15320	18425	15965	329	5350	500	12880	10	1	65803770	11805	104.30	3.98	12	6.13	172.00	4505.00	25200	20230628	-28.81	12570	20240416	42.72	19190	-6.51	20240704	12570	42.72	20240416	23900	-24.94	20230710	12570	42.72	20240416	2.95	N	225570	500	329 억		2364691	N	N	465	N	00	N
160	20240704	100938	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18060	160	2	0.89	67821719710	3650870	26.69	18700	19190	17720	23250	12530	17900	18590.78	3.59	0	-99439	20240	19070	17780	16610	15320	18425	15965	329	5350	500	12880	10	1	65803770	11884	105.00	4.01	12	5.55	172.00	4505.00	25200	20230628	-28.33	12570	20240416	43.68	19190	-5.89	20240704	12570	43.68	20240416	23900	-24.44	20230710	12570	43.68	20240416	2.95	N	225570	500	329 억		2364691	N	N	465	N	00	N
161	20240704	090939	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18600	700	2	3.91	36173187400	1932278	14.13	18700	19190	18100	23250	12530	17900	18752.94	3.59	0	-9549	20240	19070	17780	16610	15320	18425	15965	329	5350	500	12880	10	1	65803770	12240	108.14	4.13	12	2.94	172.00	4505.00	25200	20230628	-26.19	12570	20240416	47.97	19190	-3.07	20240704	12570	47.97	20240416	23900	-22.18	20230710	12570	47.97	20240416	2.95	N	225570	500	329 억		2364691	N	N	465	N	00	N
162	20240703	160934	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17900	2250	2	14.38	235980147670	13198002	997.77	18610	18950	16490	20300	10960	15650	17879.97	3.16	0	267201	16390	16020	15320	14950	14250	16205	15135	329	4650	500	11260	10	1	65803770	11779	104.07	3.97	12	20.06	172.00	4505.00	25200	20230628	-28.97	12570	20240416	42.40	18950	-5.54	20240703	12570	42.40	20240416	23900	-25.10	20230710	12570	42.40	20240416	2.85	N	225570	500	329 억		2077231	N	N	465	N	00	N
163	20240703	150937	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17460	1810	2	11.57	223580603500	12503626	945.27	18610	18950	16490	20300	10960	15650	17881.27	3.16	0	212773	16390	16020	15320	14950	14250	16205	15135	329	4650	500	11260	10	1	65803770	11489	101.51	3.88	12	19.00	172.00	4505.00	25200	20230628	-30.71	12570	20240416	38.90	18950	-7.86	20240703	12570	38.90	20240416	23900	-26.95	20230710	12570	38.90	20240416	2.85	N	225570	500	329 억		2077231	N	N	72	N	00	N
164	20240703	140937	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16600	950	2	6.07	201228624340	11204882	847.09	18610	18950	16490	20300	10960	15650	17959.02	3.16	0	52978	16390	16020	15320	14950	14250	16205	15135	329	4650	500	11260	10	1	65803770	10923	96.51	3.68	12	17.03	172.00	4505.00	25200	20230628	-34.13	12570	20240416	32.06	18950	-12.40	20240703	12570	32.06	20240416	23900	-30.54	20230710	12570	32.06	20240416	2.85	N	225570	500	329 억		2077231	N	N	72	N	00	N
165	20240703	130936	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17200	1550	2	9.90	189780979650	10520980	795.38	18610	18950	16690	20300	10960	15650	18038.35	3.16	0	77737	16390	16020	15320	14950	14250	16205	15135	329	4650	500	11260	10	1	65803770	11318	100.00	3.82	12	15.99	172.00	4505.00	25200	20230628	-31.75	12570	20240416	36.83	18950	-9.23	20240703	12570	36.83	20240416	23900	-28.03	20230710	12570	36.83	20240416	2.85	N	225570	500	329 억		2077231	N	N	72	N	00	N
166	20240703	120935	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17190	1540	2	9.84	169719040610	9344603	706.45	18610	18950	17140	20300	10960	15650	18162.26	3.16	0	137937	16390	16020	15320	14950	14250	16205	15135	329	4650	500	11260	10	1	65803770	11312	99.94	3.82	12	14.20	172.00	4505.00	25200	20230628	-31.79	12570	20240416	36.75	18950	-9.29	20240703	12570	36.75	20240416	23900	-28.08	20230710	12570	36.75	20240416	2.85	N	225570	500	329 억		2077231	N	N	72	N	00	N
167	20240703	110938	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17920	2270	2	14.50	155853033990	8555800	646.82	18610	18950	17140	20300	10960	15650	18216.08	3.16	0	153563	16390	16020	15320	14950	14250	16205	15135	329	4650	500	11260	10	1	65803770	11792	104.19	3.98	12	13.00	172.00	4505.00	25200	20230628	-28.89	12570	20240416	42.56	18950	-5.44	20240703	12570	42.56	20240416	23900	-25.02	20230710	12570	42.56	20240416	2.85	N	225570	500	329 억		2077231	N	N	72	N	00	N
168	20240703	100938	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18600	2950	2	18.85	134982796820	7405137	559.83	18610	18950	17140	20300	10960	15650	18228.28	3.16	0	118996	16390	16020	15320	14950	14250	16205	15135	329	4650	500	11260	10	1	65803770	12240	108.14	4.13	12	11.25	172.00	4505.00	25200	20230628	-26.19	12570	20240416	47.97	18950	-1.85	20240703	12570	47.97	20240416	23900	-22.18	20230710	12570	47.97	20240416	2.85	N	225570	500	329 억		2077231	N	N	72	N	00	N
169	20240703	090935	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17890	2240	2	14.31	33374499660	1823218	137.84	18610	18780	17510	20300	10960	15650	18305.34	3.16	0	-66208	16390	16020	15320	14950	14250	16205	15135	329	4650	500	11260	10	1	65803770	11772	104.01	3.97	12	2.77	172.00	4505.00	25200	20230628	-29.01	12570	20240416	42.32	18780	-4.74	20240703	12570	42.32	20240416	23900	-25.15	20230710	12570	42.32	20240416	2.85	N	225570	500	329 억		2077231	N	N	72	N	00	N
170	20240702	160932	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	15650	330	2	2.15	9602295180	635317	114.71	15100	15690	14620	19910	10730	15320	15107.37	3.47	0	-92328	15946	15632	15396	15082	14846	15515	14965	329	4590	500	11030	10	1	65803770	10298	90.99	3.47	12	0.97	172.00	4505.00	25200	20230626	-37.90	12570	20240416	24.50	17950	-12.81	20240202	12570	24.50	20240416	23900	-34.52	20230710	12570	24.50	20240416	2.96	N	225570	500	329 억		2284729	N	N	72	N	00	N
171	20240702	150934	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	15330	10	2	0.07	8112539670	539598	97.43	15100	15690	14620	19910	10730	15320	15034.41	3.47	0	-95217	15946	15632	15396	15082	14846	15515	14965	329	4590	500	11030	10	1	65803770	10088	89.13	3.40	12	0.82	172.00	4505.00	25200	20230626	-39.17	12570	20240416	21.96	17950	-14.60	20240202	12570	21.96	20240416	23900	-35.86	20230710	12570	21.96	20240416	2.96	N	225570	500	329 억		2284729	N	N	51	N	00	N
172	20240702	140934	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	15220	-100	5	-0.65	5317876940	358175	64.67	15100	15230	14620	19910	10730	15320	14847.15	3.47	0	-126751	15946	15632	15396	15082	14846	15515	14965	329	4590	500	11030	10	1	65803770	10015	88.49	3.38	12	0.54	172.00	4505.00	25200	20230626	-39.60	12570	20240416	21.08	17950	-15.21	20240202	12570	21.08	20240416	23900	-36.32	20230710	12570	21.08	20240416	2.96	N	225570	500	329 억		2284729	N	N	51	N	00	N
173	20240702	130934	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	14780	-540	5	-3.52	4431533530	298958	53.98	15100	15230	14620	19910	10730	15320	14823.26	3.47	0	-143000	15946	15632	15396	15082	14846	15515	14965	329	4590	500	11030	10	1	65803770	9726	85.93	3.28	12	0.45	172.00	4505.00	25200	20230626	-41.35	12570	20240416	17.58	17950	-17.66	20240202	12570	17.58	20240416	23900	-38.16	20230710	12570	17.58	20240416	2.96	N	225570	500	329 억		2284729	N	N	51	N	00	N
174	20240702	120935	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	14760	-560	5	-3.66	4176356310	281655	50.86	15100	15230	14620	19910	10730	15320	14827.91	3.47	0	-137538	15946	15632	15396	15082	14846	15515	14965	329	4590	500	11030	10	1	65803770	9713	85.81	3.28	12	0.43	172.00	4505.00	25200	20230626	-41.43	12570	20240416	17.42	17950	-17.77	20240202	12570	17.42	20240416	23900	-38.24	20230710	12570	17.42	20240416	2.96	N	225570	500	329 억		2284729	N	N	51	N	00	N
175	20240702	110934	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	14760	-560	5	-3.66	3837716350	258713	46.71	15100	15230	14620	19910	10730	15320	14833.88	3.47	0	-127265	15946	15632	15396	15082	14846	15515	14965	329	4590	500	11030	10	1	65803770	9713	85.81	3.28	12	0.39	172.00	4505.00	25200	20230626	-41.43	12570	20240416	17.42	17950	-17.77	20240202	12570	17.42	20240416	23900	-38.24	20230710	12570	17.42	20240416	2.96	N	225570	500	329 억		2284729	N	N	51	N	00	N
176	20240702	100933	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	14670	-650	5	-4.24	3354882510	225961	40.80	15100	15230	14620	19910	10730	15320	14847.17	3.47	0	-111249	15946	15632	15396	15082	14846	15515	14965	329	4590	500	11030	10	1	65803770	9653	85.29	3.26	12	0.34	172.00	4505.00	25200	20230626	-41.79	12570	20240416	16.71	17950	-18.27	20240202	12570	16.71	20240416	23900	-38.62	20230710	12570	16.71	20240416	2.96	N	225570	500	329 억		2284729	N	N	51	N	00	N
177	20240702	090935	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	15050	-270	5	-1.76	821629060	54529	9.85	15100	15230	14980	19910	10730	15320	15067.74	3.47	0	-23569	15946	15632	15396	15082	14846	15515	14965	329	4590	500	11030	10	1	65803770	9903	87.50	3.34	12	0.08	172.00	4505.00	25200	20230626	-40.28	12570	20240416	19.73	17950	-16.16	20240202	12570	19.73	20240416	23900	-37.03	20230710	12570	19.73	20240416	2.96	N	225570	500	329 억		2284729	N	N	51	N	00	N
178	20240701	160931	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	15320	-60	5	-0.39	8447205480	547898	50.10	15480	15710	15160	19990	10770	15380	15417.67	3.62	0	-99329	16373	15876	15203	14706	14033	16125	14955	329	4610	500	11070	10	1	65803770	10081	89.07	3.40	12	0.83	172.00	4505.00	25200	20230626	-39.21	12570	20240416	21.88	17950	-14.65	20240202	12570	21.88	20240416	23900	-35.90	20230710	12570	21.88	20240416	2.95	N	225570	500	329 억		2382137	N	N	51	N	00	N
179	20240701	150933	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	15280	-100	5	-0.65	7843226940	508490	46.50	15480	15710	15160	19990	10770	15380	15424.58	3.62	0	-94924	16373	15876	15203	14706	14033	16125	14955	329	4610	500	11070	10	1	65803770	10055	88.84	3.39	12	0.77	172.00	4505.00	25200	20230626	-39.37	12570	20240416	21.56	17950	-14.87	20240202	12570	21.56	20240416	23900	-36.07	20230710	12570	21.56	20240416	2.95	N	225570	500	329 억		2382137	N	N	366	N	00	N
180	20240701	140931	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	15350	-30	5	-0.20	7138713860	462567	42.30	15480	15710	15160	19990	10770	15380	15432.87	3.62	0	-80003	16373	15876	15203	14706	14033	16125	14955	329	4610	500	11070	10	1	65803770	10101	89.24	3.41	12	0.70	172.00	4505.00	25200	20230626	-39.09	12570	20240416	22.12	17950	-14.48	20240202	12570	22.12	20240416	23900	-35.77	20230710	12570	22.12	20240416	2.95	N	225570	500	329 억		2382137	N	N	366	N	00	N
181	20240701	130932	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	15220	-160	5	-1.04	6529721930	422741	38.66	15480	15710	15160	19990	10770	15380	15446.22	3.62	0	-74262	16373	15876	15203	14706	14033	16125	14955	329	4610	500	11070	10	1	65803770	10015	88.49	3.38	12	0.64	172.00	4505.00	25200	20230626	-39.60	12570	20240416	21.08	17950	-15.21	20240202	12570	21.08	20240416	23900	-36.32	20230710	12570	21.08	20240416	2.95	N	225570	500	329 억		2382137	N	N	366	N	00	N
182	20240701	120932	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	15300	-80	5	-0.52	5562060940	359178	32.85	15480	15710	15270	19990	10770	15380	15485.65	3.62	0	-71285	16373	15876	15203	14706	14033	16125	14955	329	4610	500	11070	10	1	65803770	10068	88.95	3.40	12	0.55	172.00	4505.00	25200	20230626	-39.29	12570	20240416	21.72	17950	-14.76	20240202	12570	21.72	20240416	23900	-35.98	20230710	12570	21.72	20240416	2.95	N	225570	500	329 억		2382137	N	N	366	N	00	N
183	20240701	110930	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	15530	150	2	0.98	4793673090	309349	28.29	15480	15710	15270	19990	10770	15380	15496.16	3.62	0	-53408	16373	15876	15203	14706	14033	16125	14955	329	4610	500	11070	10	1	65803770	10219	90.29	3.45	12	0.47	172.00	4505.00	25200	20230626	-38.37	12570	20240416	23.55	17950	-13.48	20240202	12570	23.55	20240416	23900	-35.02	20230710	12570	23.55	20240416	2.95	N	225570	500	329 억		2382137	N	N	366	N	00	N
184	20240701	100928	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	15500	120	2	0.78	3435353480	221657	20.27	15480	15710	15270	19990	10770	15380	15498.73	3.62	0	-20405	16373	15876	15203	14706	14033	16125	14955	329	4610	500	11070	10	1	65803770	10200	90.12	3.44	12	0.34	172.00	4505.00	25200	20230626	-38.49	12570	20240416	23.31	17950	-13.65	20240202	12570	23.31	20240416	23900	-35.15	20230710	12570	23.31	20240416	2.95	N	225570	500	329 억		2382137	N	N	366	N	00	N
185	20240701	090927	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	15470	90	2	0.59	928253020	60236	5.51	15480	15500	15270	19990	10770	15380	15410.48	3.62	0	-16040	16373	15876	15203	14706	14033	16125	14955	329	4610	500	11070	10	1	65803770	10180	89.94	3.43	12	0.09	172.00	4505.00	25200	20230626	-38.61	12570	20240416	23.07	17950	-13.82	20240202	12570	23.07	20240416	23900	-35.27	20230710	12570	23.07	20240416	2.95	N	225570	500	329 억		2382137	N	N	366	N	00	N