KissMeData/376300/price/prices-20240801.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	20240830	161211	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20800	800	2	4.00	570741250	27806	50.46	20050	20850	20050	26000	14000	20000	20522.94	1.95	0	13875	20540	20270	20130	19860	19720	20200	19790	119	6000	500	14800	50	1	23738406	4938	18.84	2.91	12	0.12	1104.00	7141.00	43800	20230914	-52.51	19780	20240805	5.16	39500	-47.34	20240226	19780	5.16	20240805	43800	-52.51	20230914	19780	5.16	20240805	1.64	N	376300	500	118 억		463046	N	N	7	N	00	N
3	20240830	151227	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20800	800	2	4.00	458890500	22423	40.69	20050	20850	20050	26000	14000	20000	20465.17	1.95	0	11465	20540	20270	20130	19860	19720	20200	19790	119	6000	500	14800	50	1	23738406	4938	18.84	2.91	12	0.09	1104.00	7141.00	43800	20230914	-52.51	19780	20240805	5.16	39500	-47.34	20240226	19780	5.16	20240805	43800	-52.51	20230914	19780	5.16	20240805	1.64	N	376300	500	118 억		463046	N	N	228	N	00	N
4	20240830	141224	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	400	2	2.00	274272800	13481	24.46	20050	20550	20050	26000	14000	20000	20345.14	1.95	0	5989	20540	20270	20130	19860	19720	20200	19790	119	6000	500	14800	50	1	23738406	4843	18.48	2.86	12	0.06	1104.00	7141.00	43800	20230914	-53.42	19780	20240805	3.13	39500	-48.35	20240226	19780	3.13	20240805	43800	-53.42	20230914	19780	3.13	20240805	1.64	N	376300	500	118 억		463046	N	N	228	N	00	N
5	20240830	131217	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20350	350	2	1.75	235983000	11599	21.05	20050	20550	20050	26000	14000	20000	20345.12	1.95	0	4702	20540	20270	20130	19860	19720	20200	19790	119	6000	500	14800	50	1	23738406	4831	18.43	2.85	12	0.05	1104.00	7141.00	43800	20230914	-53.54	19780	20240805	2.88	39500	-48.48	20240226	19780	2.88	20240805	43800	-53.54	20230914	19780	2.88	20240805	1.64	N	376300	500	118 억		463046	N	N	228	N	00	N
6	20240830	121223	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20300	300	2	1.50	211406100	10391	18.86	20050	20550	20050	26000	14000	20000	20345.12	1.95	0	3947	20540	20270	20130	19860	19720	20200	19790	119	6000	500	14800	50	1	23738406	4819	18.39	2.84	12	0.04	1104.00	7141.00	43800	20230914	-53.65	19780	20240805	2.63	39500	-48.61	20240226	19780	2.63	20240805	43800	-53.65	20230914	19780	2.63	20240805	1.64	N	376300	500	118 억		463046	N	N	228	N	00	N
7	20240830	111235	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	400	2	2.00	195231350	9597	17.41	20050	20550	20050	26000	14000	20000	20342.96	1.95	0	3700	20540	20270	20130	19860	19720	20200	19790	119	6000	500	14800	50	1	23738406	4843	18.48	2.86	12	0.04	1104.00	7141.00	43800	20230914	-53.42	19780	20240805	3.13	39500	-48.35	20240226	19780	3.13	20240805	43800	-53.42	20230914	19780	3.13	20240805	1.64	N	376300	500	118 억		463046	N	N	228	N	00	N
8	20240830	101228	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20350	350	2	1.75	153130650	7536	13.67	20050	20500	20050	26000	14000	20000	20319.88	1.95	0	2111	20540	20270	20130	19860	19720	20200	19790	119	6000	500	14800	50	1	23738406	4831	18.43	2.85	12	0.03	1104.00	7141.00	43800	20230914	-53.54	19780	20240805	2.88	39500	-48.48	20240226	19780	2.88	20240805	43800	-53.54	20230914	19780	2.88	20240805	1.64	N	376300	500	118 억		463046	N	N	228	N	00	N
9	20240830	091233	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20350	350	2	1.75	58878700	2915	5.29	20050	20450	20050	26000	14000	20000	20198.52	1.95	0	1059	20540	20270	20130	19860	19720	20200	19790	119	6000	500	14800	50	1	23738406	4831	18.43	2.85	12	0.01	1104.00	7141.00	43800	20230914	-53.54	19780	20240805	2.88	39500	-48.48	20240226	19780	2.88	20240805	43800	-53.54	20230914	19780	2.88	20240805	1.64	N	376300	500	118 억		463046	N	N	228	N	00	N
10	20240829	161232	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20000	-700	5	-3.38	1100099030	54738	117.78	20400	20400	19990	26900	14500	20700	20097.62	2.04	0	-20380	21766	21232	20866	20332	19966	21050	20150	119	6200	500	15310	50	1	23738406	4748	18.12	2.80	12	0.23	1104.00	7141.00	43800	20230914	-54.34	19780	20240805	1.11	39500	-49.37	20240226	19780	1.11	20240805	43800	-54.34	20230914	19780	1.11	20240805	1.63	N	376300	500	118 억		483348	N	N	228	N	00	N
11	20240829	151245	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20000	-700	5	-3.38	1065457630	53008	114.06	20400	20400	19990	26900	14500	20700	20099.94	2.04	0	-19882	21766	21232	20866	20332	19966	21050	20150	119	6200	500	15310	50	1	23738406	4748	18.12	2.80	12	0.22	1104.00	7141.00	43800	20230914	-54.34	19780	20240805	1.11	39500	-49.37	20240226	19780	1.11	20240805	43800	-54.34	20230914	19780	1.11	20240805	1.63	N	376300	500	118 억		483348	N	N	54	N	00	N
12	20240829	141244	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20050	-650	5	-3.14	915189400	45505	97.92	20400	20400	20000	26900	14500	20700	20111.84	2.04	0	-15362	21766	21232	20866	20332	19966	21050	20150	119	6200	500	15310	50	1	23738406	4760	18.16	2.81	12	0.19	1104.00	7141.00	43800	20230914	-54.22	19780	20240805	1.37	39500	-49.24	20240226	19780	1.37	20240805	43800	-54.22	20230914	19780	1.37	20240805	1.63	N	376300	500	118 억		483348	N	N	54	N	00	N
13	20240829	131245	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20100	-600	5	-2.90	776222000	38567	82.99	20400	20400	20000	26900	14500	20700	20126.58	2.04	0	-13079	21766	21232	20866	20332	19966	21050	20150	119	6200	500	15310	50	1	23738406	4771	18.21	2.81	12	0.16	1104.00	7141.00	43800	20230914	-54.11	19780	20240805	1.62	39500	-49.11	20240226	19780	1.62	20240805	43800	-54.11	20230914	19780	1.62	20240805	1.63	N	376300	500	118 억		483348	N	N	54	N	00	N
14	20240829	121244	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20200	-500	5	-2.42	533170150	26473	56.96	20400	20400	20000	26900	14500	20700	20140.15	2.04	0	-5923	21766	21232	20866	20332	19966	21050	20150	119	6200	500	15310	50	1	23738406	4795	18.30	2.83	12	0.11	1104.00	7141.00	43800	20230914	-53.88	19780	20240805	2.12	39500	-48.86	20240226	19780	2.12	20240805	43800	-53.88	20230914	19780	2.12	20240805	1.63	N	376300	500	118 억		483348	N	N	54	N	00	N
15	20240829	111244	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20150	-550	5	-2.66	488427050	24253	52.19	20400	20400	20000	26900	14500	20700	20138.83	2.04	0	-5301	21766	21232	20866	20332	19966	21050	20150	119	6200	500	15310	50	1	23738406	4783	18.25	2.82	12	0.10	1104.00	7141.00	43800	20230914	-54.00	19780	20240805	1.87	39500	-48.99	20240226	19780	1.87	20240805	43800	-54.00	20230914	19780	1.87	20240805	1.63	N	376300	500	118 억		483348	N	N	54	N	00	N
16	20240829	101235	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20050	-650	5	-3.14	422780500	20989	45.16	20400	20400	20000	26900	14500	20700	20142.96	2.04	0	-4235	21766	21232	20866	20332	19966	21050	20150	119	6200	500	15310	50	1	23738406	4760	18.16	2.81	12	0.09	1104.00	7141.00	43800	20230914	-54.22	19780	20240805	1.37	39500	-49.24	20240226	19780	1.37	20240805	43800	-54.22	20230914	19780	1.37	20240805	1.63	N	376300	500	118 억		483348	N	N	54	N	00	N
17	20240829	091244	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20200	-500	5	-2.42	151399200	7500	16.14	20400	20400	20000	26900	14500	20700	20186.56	2.04	0	-3717	21766	21232	20866	20332	19966	21050	20150	119	6200	500	15310	50	1	23738406	4795	18.30	2.83	12	0.03	1104.00	7141.00	43800	20230914	-53.88	19780	20240805	2.12	39500	-48.86	20240226	19780	2.12	20240805	43800	-53.88	20230914	19780	2.12	20240805	1.63	N	376300	500	118 억		483348	N	N	54	N	00	N
18	20240828	161201	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20700	-50	5	-0.24	968546050	46397	249.46	20900	21400	20500	26950	14550	20750	20875.34	2.07	0	-6188	21150	20950	20700	20500	20250	20825	20375	119	6200	500	15350	50	1	23738406	4914	18.75	2.90	12	0.20	1104.00	7141.00	43800	20230914	-52.74	19780	20240805	4.65	39500	-47.59	20240226	19780	4.65	20240805	43800	-52.74	20230914	19780	4.65	20240805	1.64	N	376300	500	118 억		490507	N	N	54	N	00	N
19	20240828	151209	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	-150	5	-0.72	925617150	44322	238.30	20900	21400	20500	26950	14550	20750	20883.94	2.07	0	-6203	21150	20950	20700	20500	20250	20825	20375	119	6200	500	15350	50	1	23738406	4890	18.66	2.88	12	0.19	1104.00	7141.00	43800	20230914	-52.97	19780	20240805	4.15	39500	-47.85	20240226	19780	4.15	20240805	43800	-52.97	20230914	19780	4.15	20240805	1.64	N	376300	500	118 억		490507	N	N	632	N	00	N
20	20240828	141211	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	-150	5	-0.72	857886750	41033	220.62	20900	21400	20500	26950	14550	20750	20907.26	2.07	0	-5645	21150	20950	20700	20500	20250	20825	20375	119	6200	500	15350	50	1	23738406	4890	18.66	2.88	12	0.17	1104.00	7141.00	43800	20230914	-52.97	19780	20240805	4.15	39500	-47.85	20240226	19780	4.15	20240805	43800	-52.97	20230914	19780	4.15	20240805	1.64	N	376300	500	118 억		490507	N	N	632	N	00	N
21	20240828	131209	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20550	-200	5	-0.96	792862200	37871	203.62	20900	21400	20500	26950	14550	20750	20935.89	2.07	0	-5062	21150	20950	20700	20500	20250	20825	20375	119	6200	500	15350	50	1	23738406	4878	18.61	2.88	12	0.16	1104.00	7141.00	43800	20230914	-53.08	19780	20240805	3.89	39500	-47.97	20240226	19780	3.89	20240805	43800	-53.08	20230914	19780	3.89	20240805	1.64	N	376300	500	118 억		490507	N	N	632	N	00	N
22	20240828	121206	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20550	-200	5	-0.96	750571000	35816	192.57	20900	21400	20500	26950	14550	20750	20956.33	2.07	0	-4877	21150	20950	20700	20500	20250	20825	20375	119	6200	500	15350	50	1	23738406	4878	18.61	2.88	12	0.15	1104.00	7141.00	43800	20230914	-53.08	19780	20240805	3.89	39500	-47.97	20240226	19780	3.89	20240805	43800	-53.08	20230914	19780	3.89	20240805	1.64	N	376300	500	118 억		490507	N	N	632	N	00	N
23	20240828	111206	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20850	100	2	0.48	542801050	25761	138.51	20900	21400	20850	26950	14550	20750	21070.71	2.07	0	328	21150	20950	20700	20500	20250	20825	20375	119	6200	500	15350	50	1	23738406	4949	18.89	2.92	12	0.11	1104.00	7141.00	43800	20230914	-52.40	19780	20240805	5.41	39500	-47.22	20240226	19780	5.41	20240805	43800	-52.40	20230914	19780	5.41	20240805	1.64	N	376300	500	118 억		490507	N	N	632	N	00	N
24	20240828	101234	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21050	300	2	1.45	390745150	18503	99.48	20900	21400	20850	26950	14550	20750	21118.03	2.07	0	2721	21150	20950	20700	20500	20250	20825	20375	119	6200	500	15350	50	1	23738406	4997	19.07	2.95	12	0.08	1104.00	7141.00	43800	20230914	-51.94	19780	20240805	6.42	39500	-46.71	20240226	19780	6.42	20240805	43800	-51.94	20230914	19780	6.42	20240805	1.64	N	376300	500	118 억		490507	N	N	632	N	00	N
25	20240828	091227	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21200	450	2	2.17	192362500	9079	48.81	20900	21400	20900	26950	14550	20750	21187.87	2.07	0	3727	21150	20950	20700	20500	20250	20825	20375	119	6200	500	15350	50	1	23738406	5033	19.20	2.97	12	0.04	1104.00	7141.00	43800	20230914	-51.60	19780	20240805	7.18	39500	-46.33	20240226	19780	7.18	20240805	43800	-51.60	20230914	19780	7.18	20240805	1.64	N	376300	500	118 억		490507	N	N	632	N	00	N
26	20240827	161158	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20750	-100	5	-0.48	372832050	18018	46.76	20850	20900	20450	27100	14600	20850	20692.13	2.08	0	-5081	21516	21182	20916	20582	20316	21050	20450	119	6250	500	15420	50	1	23738406	4926	18.80	2.91	12	0.08	1104.00	7141.00	43800	20230914	-52.63	19780	20240805	4.90	39500	-47.47	20240226	19780	4.90	20240805	43800	-52.63	20230914	19780	4.90	20240805	1.68	N	376300	500	118 억		493811	N	N	632	N	00	N
27	20240827	151207	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20750	-100	5	-0.48	352483650	17038	44.22	20850	20900	20450	27100	14600	20850	20688.09	2.08	0	-5377	21516	21182	20916	20582	20316	21050	20450	119	6250	500	15420	50	1	23738406	4926	18.80	2.91	12	0.07	1104.00	7141.00	43800	20230914	-52.63	19780	20240805	4.90	39500	-47.47	20240226	19780	4.90	20240805	43800	-52.63	20230914	19780	4.90	20240805	1.68	N	376300	500	118 억		493811	N	N	1529	N	00	N
28	20240827	141212	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20700	-150	5	-0.72	320976650	15521	40.28	20850	20900	20450	27100	14600	20850	20680.15	2.08	0	-5561	21516	21182	20916	20582	20316	21050	20450	119	6250	500	15420	50	1	23738406	4914	18.75	2.90	12	0.07	1104.00	7141.00	43800	20230914	-52.74	19780	20240805	4.65	39500	-47.59	20240226	19780	4.65	20240805	43800	-52.74	20230914	19780	4.65	20240805	1.68	N	376300	500	118 억		493811	N	N	1529	N	00	N
29	20240827	131215	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20750	-100	5	-0.48	299326300	14475	37.57	20850	20900	20450	27100	14600	20850	20678.85	2.08	0	-5503	21516	21182	20916	20582	20316	21050	20450	119	6250	500	15420	50	1	23738406	4926	18.80	2.91	12	0.06	1104.00	7141.00	43800	20230914	-52.63	19780	20240805	4.90	39500	-47.47	20240226	19780	4.90	20240805	43800	-52.63	20230914	19780	4.90	20240805	1.68	N	376300	500	118 억		493811	N	N	1529	N	00	N
30	20240827	121215	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20650	-200	5	-0.96	262505400	12692	32.94	20850	20900	20450	27100	14600	20850	20682.75	2.08	0	-4354	21516	21182	20916	20582	20316	21050	20450	119	6250	500	15420	50	1	23738406	4902	18.70	2.89	12	0.05	1104.00	7141.00	43800	20230914	-52.85	19780	20240805	4.40	39500	-47.72	20240226	19780	4.40	20240805	43800	-52.85	20230914	19780	4.40	20240805	1.68	N	376300	500	118 억		493811	N	N	1529	N	00	N
31	20240827	111213	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20750	-100	5	-0.48	219041150	10588	27.48	20850	20900	20450	27100	14600	20850	20687.68	2.08	0	-4008	21516	21182	20916	20582	20316	21050	20450	119	6250	500	15420	50	1	23738406	4926	18.80	2.91	12	0.04	1104.00	7141.00	43800	20230914	-52.63	19780	20240805	4.90	39500	-47.47	20240226	19780	4.90	20240805	43800	-52.63	20230914	19780	4.90	20240805	1.68	N	376300	500	118 억		493811	N	N	1529	N	00	N
32	20240827	101210	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20900	50	2	0.24	164933000	7983	20.72	20850	20900	20450	27100	14600	20850	20660.53	2.08	0	-3834	21516	21182	20916	20582	20316	21050	20450	119	6250	500	15420	50	1	23738406	4961	18.93	2.93	12	0.03	1104.00	7141.00	43800	20230914	-52.28	19780	20240805	5.66	39500	-47.09	20240226	19780	5.66	20240805	43800	-52.28	20230914	19780	5.66	20240805	1.68	N	376300	500	118 억		493811	N	N	1529	N	00	N
33	20240827	091211	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20550	-300	5	-1.44	59294250	2872	7.45	20850	20850	20500	27100	14600	20850	20645.63	2.08	0	-2059	21516	21182	20916	20582	20316	21050	20450	119	6250	500	15420	50	1	23738406	4878	18.61	2.88	12	0.01	1104.00	7141.00	43800	20230914	-53.08	19780	20240805	3.89	39500	-47.97	20240226	19780	3.89	20240805	43800	-53.08	20230914	19780	3.89	20240805	1.68	N	376300	500	118 억		493811	N	N	1529	N	00	N
34	20240826	161152	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20850	-50	5	-0.24	771318050	36816	82.83	20950	21250	20650	27150	14650	20900	20950.77	2.07	0	582	21533	21216	20983	20666	20433	21100	20550	119	6250	500	15460	50	1	23738406	4949	18.89	2.92	12	0.16	1104.00	7141.00	43800	20230914	-52.40	19780	20240805	5.41	39500	-47.22	20240226	19780	5.41	20240805	43800	-52.40	20230914	19780	5.41	20240805	1.67	N	376300	500	118 억		492141	N	N	1529	N	00	N
35	20240826	151203	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20950	50	2	0.24	728526650	34769	78.23	20950	21250	20650	27150	14650	20900	20953.34	2.07	0	516	21533	21216	20983	20666	20433	21100	20550	119	6250	500	15460	50	1	23738406	4973	18.98	2.93	12	0.15	1104.00	7141.00	43800	20230914	-52.17	19780	20240805	5.92	39500	-46.96	20240226	19780	5.92	20240805	43800	-52.17	20230914	19780	5.92	20240805	1.67	N	376300	500	118 억		492141	N	N	687	N	00	N
36	20240826	141207	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20800	-100	5	-0.48	681516450	32515	73.16	20950	21250	20650	27150	14650	20900	20960.06	2.07	0	306	21533	21216	20983	20666	20433	21100	20550	119	6250	500	15460	50	1	23738406	4938	18.84	2.91	12	0.14	1104.00	7141.00	43800	20230914	-52.51	19780	20240805	5.16	39500	-47.34	20240226	19780	5.16	20240805	43800	-52.51	20230914	19780	5.16	20240805	1.67	N	376300	500	118 억		492141	N	N	687	N	00	N
37	20240826	131207	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20850	-50	5	-0.24	619958800	29561	66.51	20950	21250	20650	27150	14650	20900	20972.19	2.07	0	909	21533	21216	20983	20666	20433	21100	20550	119	6250	500	15460	50	1	23738406	4949	18.89	2.92	12	0.12	1104.00	7141.00	43800	20230914	-52.40	19780	20240805	5.41	39500	-47.22	20240226	19780	5.41	20240805	43800	-52.40	20230914	19780	5.41	20240805	1.67	N	376300	500	118 억		492141	N	N	687	N	00	N
38	20240826	121201	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20900	0	3	0.00	583118300	27796	62.54	20950	21250	20650	27150	14650	20900	20978.50	2.07	0	1642	21533	21216	20983	20666	20433	21100	20550	119	6250	500	15460	50	1	23738406	4961	18.93	2.93	12	0.12	1104.00	7141.00	43800	20230914	-52.28	19780	20240805	5.66	39500	-47.09	20240226	19780	5.66	20240805	43800	-52.28	20230914	19780	5.66	20240805	1.67	N	376300	500	118 억		492141	N	N	687	N	00	N
39	20240826	111204	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21250	350	2	1.67	460631400	21968	49.43	20950	21250	20650	27150	14650	20900	20968.29	2.07	0	5856	21533	21216	20983	20666	20433	21100	20550	119	6250	500	15460	50	1	23738406	5044	19.25	2.98	12	0.09	1104.00	7141.00	43800	20230914	-51.48	19780	20240805	7.43	39500	-46.20	20240226	19780	7.43	20240805	43800	-51.48	20230914	19780	7.43	20240805	1.67	N	376300	500	118 억		492141	N	N	687	N	00	N
40	20240826	101204	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21000	100	2	0.48	227174950	10898	24.52	20950	21050	20650	27150	14650	20900	20845.56	2.07	0	747	21533	21216	20983	20666	20433	21100	20550	119	6250	500	15460	50	1	23738406	4985	19.02	2.94	12	0.05	1104.00	7141.00	43800	20230914	-52.05	19780	20240805	6.17	39500	-46.84	20240226	19780	6.17	20240805	43800	-52.05	20230914	19780	6.17	20240805	1.67	N	376300	500	118 억		492141	N	N	687	N	00	N
41	20240826	091200	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20950	50	2	0.24	19978100	954	2.15	20950	21000	20900	27150	14650	20900	20941.40	2.07	0	-175	21533	21216	20983	20666	20433	21100	20550	119	6250	500	15460	50	1	23738406	4973	18.98	2.93	12	0.00	1104.00	7141.00	43800	20230914	-52.17	19780	20240805	5.92	39500	-46.96	20240226	19780	5.92	20240805	43800	-52.17	20230914	19780	5.92	20240805	1.67	N	376300	500	118 억		492141	N	N	687	N	00	N
42	20240823	161152	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20900	-500	5	-2.34	918839150	43846	114.10	21150	21300	20750	27800	15000	21400	20955.96	2.11	0	-8574	22266	21832	21466	21032	20666	22050	21250	119	6400	500	15830	50	1	23738406	4961	18.93	2.93	12	0.18	1104.00	7141.00	43800	20230914	-52.28	19780	20240805	5.66	39500	-47.09	20240226	19780	5.66	20240805	43800	-52.28	20230914	19780	5.66	20240805	1.68	N	376300	500	118 억		501342	N	N	687	N	00	N
43	20240823	151203	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20950	-450	5	-2.10	858408100	40955	106.58	21150	21300	20750	27800	15000	21400	20959.65	2.11	0	-8755	22266	21832	21466	21032	20666	22050	21250	119	6400	500	15830	50	1	23738406	4973	18.98	2.93	12	0.17	1104.00	7141.00	43800	20230914	-52.17	19780	20240805	5.92	39500	-46.96	20240226	19780	5.92	20240805	43800	-52.17	20230914	19780	5.92	20240805	1.68	N	376300	500	118 억		501342	N	N	492	N	00	N
44	20240823	141203	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20950	-450	5	-2.10	752256650	35880	93.37	21150	21300	20750	27800	15000	21400	20965.75	2.11	0	-8945	22266	21832	21466	21032	20666	22050	21250	119	6400	500	15830	50	1	23738406	4973	18.98	2.93	12	0.15	1104.00	7141.00	43800	20230914	-52.17	19780	20240805	5.92	39500	-46.96	20240226	19780	5.92	20240805	43800	-52.17	20230914	19780	5.92	20240805	1.68	N	376300	500	118 억		501342	N	N	492	N	00	N
45	20240823	131201	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20950	-450	5	-2.10	444999000	21228	55.24	21150	21300	20750	27800	15000	21400	20962.56	2.11	0	-9145	22266	21832	21466	21032	20666	22050	21250	119	6400	500	15830	50	1	23738406	4973	18.98	2.93	12	0.09	1104.00	7141.00	43800	20230914	-52.17	19780	20240805	5.92	39500	-46.96	20240226	19780	5.92	20240805	43800	-52.17	20230914	19780	5.92	20240805	1.68	N	376300	500	118 억		501342	N	N	492	N	00	N
46	20240823	121159	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20850	-550	5	-2.57	415951850	19837	51.62	21150	21300	20750	27800	15000	21400	20968.20	2.11	0	-8924	22266	21832	21466	21032	20666	22050	21250	119	6400	500	15830	50	1	23738406	4949	18.89	2.92	12	0.08	1104.00	7141.00	43800	20230914	-52.40	19780	20240805	5.41	39500	-47.22	20240226	19780	5.41	20240805	43800	-52.40	20230914	19780	5.41	20240805	1.68	N	376300	500	118 억		501342	N	N	492	N	00	N
47	20240823	111156	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20800	-600	5	-2.80	370594250	17660	45.96	21150	21300	20750	27800	15000	21400	20984.65	2.11	0	-8835	22266	21832	21466	21032	20666	22050	21250	119	6400	500	15830	50	1	23738406	4938	18.84	2.91	12	0.07	1104.00	7141.00	43800	20230914	-52.51	19780	20240805	5.16	39500	-47.34	20240226	19780	5.16	20240805	43800	-52.51	20230914	19780	5.16	20240805	1.68	N	376300	500	118 억		501342	N	N	492	N	00	N
48	20240823	101201	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21100	-300	5	-1.40	191754200	9099	23.68	21150	21300	20900	27800	15000	21400	21073.74	2.11	0	-6417	22266	21832	21466	21032	20666	22050	21250	119	6400	500	15830	50	1	23738406	5009	19.11	2.95	12	0.04	1104.00	7141.00	43800	20230914	-51.83	19780	20240805	6.67	39500	-46.58	20240226	19780	6.67	20240805	43800	-51.83	20230914	19780	6.67	20240805	1.68	N	376300	500	118 억		501342	N	N	492	N	00	N
49	20240823	091201	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21200	-200	5	-0.93	21566500	1018	2.65	21150	21300	21150	27800	15000	21400	21182.39	2.11	0	-371	22266	21832	21466	21032	20666	22050	21250	119	6400	500	15830	50	1	23738406	5033	19.20	2.97	12	0.00	1104.00	7141.00	43800	20230914	-51.60	19780	20240805	7.18	39500	-46.33	20240226	19780	7.18	20240805	43800	-51.60	20230914	19780	7.18	20240805	1.68	N	376300	500	118 억		501342	N	N	492	N	00	N
50	20240822	161155	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21400	200	2	0.94	822538250	38378	98.88	21250	21900	21100	27550	14850	21200	21432.57	2.10	0	4274	22466	21832	21516	20882	20566	21675	20725	119	6350	500	15680	50	1	23738406	5080	19.38	3.00	12	0.16	1104.00	7141.00	43800	20230914	-51.14	19780	20240805	8.19	39500	-45.82	20240226	19780	8.19	20240805	43800	-51.14	20230914	19780	8.19	20240805	1.67	N	376300	500	118 억		497440	N	N	492	N	00	N
51	20240822	151204	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21550	350	2	1.65	772001400	36021	92.81	21250	21900	21100	27550	14850	21200	21431.98	2.10	0	4346	22466	21832	21516	20882	20566	21675	20725	119	6350	500	15680	50	1	23738406	5116	19.52	3.02	12	0.15	1104.00	7141.00	43800	20230914	-50.80	19780	20240805	8.95	39500	-45.44	20240226	19780	8.95	20240805	43800	-50.80	20230914	19780	8.95	20240805	1.67	N	376300	500	118 억		497440	N	N	916	N	00	N
52	20240822	141204	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21600	400	2	1.89	627260200	29264	75.40	21250	21900	21100	27550	14850	21200	21434.53	2.10	0	3887	22466	21832	21516	20882	20566	21675	20725	119	6350	500	15680	50	1	23738406	5127	19.57	3.02	12	0.12	1104.00	7141.00	43800	20230914	-50.68	19780	20240805	9.20	39500	-45.32	20240226	19780	9.20	20240805	43800	-50.68	20230914	19780	9.20	20240805	1.67	N	376300	500	118 억		497440	N	N	916	N	00	N
53	20240822	131202	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21300	100	2	0.47	496167400	23177	59.72	21250	21900	21100	27550	14850	21200	21407.75	2.10	0	1836	22466	21832	21516	20882	20566	21675	20725	119	6350	500	15680	50	1	23738406	5056	19.29	2.98	12	0.10	1104.00	7141.00	43800	20230914	-51.37	19780	20240805	7.68	39500	-46.08	20240226	19780	7.68	20240805	43800	-51.37	20230914	19780	7.68	20240805	1.67	N	376300	500	118 억		497440	N	N	916	N	00	N
54	20240822	121208	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21300	100	2	0.47	395071600	18401	47.41	21250	21900	21200	27550	14850	21200	21470.12	2.10	0	3098	22466	21832	21516	20882	20566	21675	20725	119	6350	500	15680	50	1	23738406	5056	19.29	2.98	12	0.08	1104.00	7141.00	43800	20230914	-51.37	19780	20240805	7.68	39500	-46.08	20240226	19780	7.68	20240805	43800	-51.37	20230914	19780	7.68	20240805	1.67	N	376300	500	118 억		497440	N	N	916	N	00	N
55	20240822	111157	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21450	250	2	1.18	309347450	14369	37.02	21250	21900	21250	27550	14850	21200	21528.81	2.10	0	3350	22466	21832	21516	20882	20566	21675	20725	119	6350	500	15680	50	1	23738406	5092	19.43	3.00	12	0.06	1104.00	7141.00	43800	20230914	-51.03	19780	20240805	8.44	39500	-45.70	20240226	19780	8.44	20240805	43800	-51.03	20230914	19780	8.44	20240805	1.67	N	376300	500	118 억		497440	N	N	916	N	00	N
56	20240822	101155	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21400	200	2	0.94	232919850	10791	27.80	21250	21900	21250	27550	14850	21200	21584.64	2.10	0	2831	22466	21832	21516	20882	20566	21675	20725	119	6350	500	15680	50	1	23738406	5080	19.38	3.00	12	0.05	1104.00	7141.00	43800	20230914	-51.14	19780	20240805	8.19	39500	-45.82	20240226	19780	8.19	20240805	43800	-51.14	20230914	19780	8.19	20240805	1.67	N	376300	500	118 억		497440	N	N	916	N	00	N
57	20240822	091158	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21700	500	2	2.36	96491800	4450	11.47	21250	21900	21250	27550	14850	21200	21683.55	2.10	0	1595	22466	21832	21516	20882	20566	21675	20725	119	6350	500	15680	50	1	23738406	5151	19.66	3.04	12	0.02	1104.00	7141.00	43800	20230914	-50.46	19780	20240805	9.71	39500	-45.06	20240226	19780	9.71	20240805	43800	-50.46	20230914	19780	9.71	20240805	1.67	N	376300	500	118 억		497440	N	N	916	N	00	N
58	20240821	161149	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21200	-550	5	-2.53	831291800	38760	105.62	21550	22150	21200	28250	15250	21750	21449.94	2.10	0	1071	22516	22132	21816	21432	21116	21975	21275	119	6500	500	16090	50	1	23738406	5033	19.20	2.97	12	0.16	1104.00	7141.00	43800	20230914	-51.60	19780	20240805	7.18	39500	-46.33	20240226	19780	7.18	20240805	43800	-51.60	20230914	19780	7.18	20240805	1.72	N	376300	500	118 억		498041	N	N	846	N	00	N
59	20240821	151207	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21350	-400	5	-1.84	750643950	34967	95.29	21550	22150	21200	28250	15250	21750	21467.21	2.10	0	830	22516	22132	21816	21432	21116	21975	21275	119	6500	500	16090	50	1	23738406	5068	19.34	2.99	12	0.15	1104.00	7141.00	43800	20230914	-51.26	19780	20240805	7.94	39500	-45.95	20240226	19780	7.94	20240805	43800	-51.26	20230914	19780	7.94	20240805	1.72	N	376300	500	118 억		498041	N	N	861	N	00	N
60	20240821	141201	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21200	-550	5	-2.53	541732550	25169	68.59	21550	22150	21200	28250	15250	21750	21523.80	2.10	0	-2447	22516	22132	21816	21432	21116	21975	21275	119	6500	500	16090	50	1	23738406	5033	19.20	2.97	12	0.11	1104.00	7141.00	43800	20230914	-51.60	19780	20240805	7.18	39500	-46.33	20240226	19780	7.18	20240805	43800	-51.60	20230914	19780	7.18	20240805	1.72	N	376300	500	118 억		498041	N	N	861	N	00	N
61	20240821	131210	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21550	-200	5	-0.92	384183350	17774	48.44	21550	22150	21400	28250	15250	21750	21614.91	2.10	0	-1216	22516	22132	21816	21432	21116	21975	21275	119	6500	500	16090	50	1	23738406	5116	19.52	3.02	12	0.07	1104.00	7141.00	43800	20230914	-50.80	19780	20240805	8.95	39500	-45.44	20240226	19780	8.95	20240805	43800	-50.80	20230914	19780	8.95	20240805	1.72	N	376300	500	118 억		498041	N	N	861	N	00	N
62	20240821	121208	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21550	-200	5	-0.92	321427250	14850	40.47	21550	22150	21400	28250	15250	21750	21644.93	2.10	0	-1157	22516	22132	21816	21432	21116	21975	21275	119	6500	500	16090	50	1	23738406	5116	19.52	3.02	12	0.06	1104.00	7141.00	43800	20230914	-50.80	19780	20240805	8.95	39500	-45.44	20240226	19780	8.95	20240805	43800	-50.80	20230914	19780	8.95	20240805	1.72	N	376300	500	118 억		498041	N	N	861	N	00	N
63	20240821	111203	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21500	-250	5	-1.15	270162350	12463	33.96	21550	22150	21400	28250	15250	21750	21677.15	2.10	0	-1314	22516	22132	21816	21432	21116	21975	21275	119	6500	500	16090	50	1	23738406	5104	19.47	3.01	12	0.05	1104.00	7141.00	43800	20230914	-50.91	19780	20240805	8.70	39500	-45.57	20240226	19780	8.70	20240805	43800	-50.91	20230914	19780	8.70	20240805	1.72	N	376300	500	118 억		498041	N	N	861	N	00	N
64	20240821	101207	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21500	-250	5	-1.15	195325950	8980	24.47	21550	22150	21500	28250	15250	21750	21751.22	2.10	0	-1544	22516	22132	21816	21432	21116	21975	21275	119	6500	500	16090	50	1	23738406	5104	19.47	3.01	12	0.04	1104.00	7141.00	43800	20230914	-50.91	19780	20240805	8.70	39500	-45.57	20240226	19780	8.70	20240805	43800	-50.91	20230914	19780	8.70	20240805	1.72	N	376300	500	118 억		498041	N	N	861	N	00	N
65	20240821	091158	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	22050	300	2	1.38	78518800	3587	9.77	21550	22150	21550	28250	15250	21750	21889.82	2.10	0	-59	22516	22132	21816	21432	21116	21975	21275	119	6500	500	16090	50	1	23738406	5234	19.97	3.09	12	0.02	1104.00	7141.00	43800	20230914	-49.66	19780	20240805	11.48	39500	-44.18	20240226	19780	11.48	20240805	43800	-49.66	20230914	19780	11.48	20240805	1.72	N	376300	500	118 억		498041	N	N	861	N	00	N
66	20240820	161145	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21750	0	3	0.00	801482300	36672	34.07	22000	22200	21500	28250	15250	21750	21855.89	2.10	0	239	23350	22550	21700	20900	20050	22950	21300	119	6500	500	16090	50	1	23738406	5163	19.70	3.05	12	0.15	1104.00	7141.00	43800	20230914	-50.34	19780	20240805	9.96	39500	-44.94	20240226	19780	9.96	20240805	43800	-50.34	20230914	19780	9.96	20240805	1.72	N	376300	500	118 억		498706	N	N	861	N	00	N
67	20240820	151159	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21800	50	2	0.23	741692450	33925	31.51	22000	22200	21500	28250	15250	21750	21862.71	2.10	0	348	23350	22550	21700	20900	20050	22950	21300	119	6500	500	16090	50	1	23738406	5175	19.75	3.05	12	0.14	1104.00	7141.00	43800	20230914	-50.23	19780	20240805	10.21	39500	-44.81	20240226	19780	10.21	20240805	43800	-50.23	20230914	19780	10.21	20240805	1.72	N	376300	500	118 억		498706	N	N	476	N	00	N
68	20240820	141154	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21800	50	2	0.23	681545850	31167	28.95	22000	22200	21500	28250	15250	21750	21867.55	2.10	0	-677	23350	22550	21700	20900	20050	22950	21300	119	6500	500	16090	50	1	23738406	5175	19.75	3.05	12	0.13	1104.00	7141.00	43800	20230914	-50.23	19780	20240805	10.21	39500	-44.81	20240226	19780	10.21	20240805	43800	-50.23	20230914	19780	10.21	20240805	1.72	N	376300	500	118 억		498706	N	N	476	N	00	N
69	20240820	131158	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21900	150	2	0.69	616971200	28215	26.21	22000	22200	21500	28250	15250	21750	21866.78	2.10	0	-1405	23350	22550	21700	20900	20050	22950	21300	119	6500	500	16090	50	1	23738406	5199	19.84	3.07	12	0.12	1104.00	7141.00	43800	20230914	-50.00	19780	20240805	10.72	39500	-44.56	20240226	19780	10.72	20240805	43800	-50.00	20230914	19780	10.72	20240805	1.72	N	376300	500	118 억		498706	N	N	476	N	00	N
70	20240820	121149	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21800	50	2	0.23	520417950	23790	22.10	22000	22200	21500	28250	15250	21750	21875.49	2.10	0	-2047	23350	22550	21700	20900	20050	22950	21300	119	6500	500	16090	50	1	23738406	5175	19.75	3.05	12	0.10	1104.00	7141.00	43800	20230914	-50.23	19780	20240805	10.21	39500	-44.81	20240226	19780	10.21	20240805	43800	-50.23	20230914	19780	10.21	20240805	1.72	N	376300	500	118 억		498706	N	N	476	N	00	N
71	20240820	111148	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21850	100	2	0.46	461600050	21101	19.60	22000	22200	21500	28250	15250	21750	21875.74	2.10	0	-2386	23350	22550	21700	20900	20050	22950	21300	119	6500	500	16090	50	1	23738406	5187	19.79	3.06	12	0.09	1104.00	7141.00	43800	20230914	-50.11	19780	20240805	10.47	39500	-44.68	20240226	19780	10.47	20240805	43800	-50.11	20230914	19780	10.47	20240805	1.72	N	376300	500	118 억		498706	N	N	476	N	00	N
72	20240820	101144	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21950	200	2	0.92	311628550	14283	13.27	22000	22150	21500	28250	15250	21750	21818.14	2.10	0	-1146	23350	22550	21700	20900	20050	22950	21300	119	6500	500	16090	50	1	23738406	5211	19.88	3.07	12	0.06	1104.00	7141.00	43800	20230914	-49.89	19780	20240805	10.97	39500	-44.43	20240226	19780	10.97	20240805	43800	-49.89	20230914	19780	10.97	20240805	1.72	N	376300	500	118 억		498706	N	N	476	N	00	N
73	20240820	091148	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21750	0	3	0.00	183320500	8411	7.81	22000	22150	21500	28250	15250	21750	21795.33	2.10	0	-1254	23350	22550	21700	20900	20050	22950	21300	119	6500	500	16090	50	1	23738406	5163	19.70	3.05	12	0.04	1104.00	7141.00	43800	20230914	-50.34	19780	20240805	9.96	39500	-44.94	20240226	19780	9.96	20240805	43800	-50.34	20230914	19780	9.96	20240805	1.72	N	376300	500	118 억		498706	N	N	476	N	00	N
74	20240819	161135	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21750	800	2	3.82	2355125050	107265	282.73	20850	22500	20850	27200	14700	20950	21956.70	1.99	0	25549	21683	21316	21133	20766	20583	21225	20675	119	6250	500	15500	50	1	23738406	5163	19.70	3.05	12	0.45	1104.00	7141.00	43800	20230914	-50.34	19780	20240805	9.96	39500	-44.94	20240226	19780	9.96	20240805	43800	-50.34	20230914	19780	9.96	20240805	1.74	N	376300	500	118 억		471992	N	N	476	N	00	N
75	20240819	151146	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21600	650	2	3.10	2297253550	104597	275.70	20850	22500	20850	27200	14700	20950	21962.90	1.99	0	25064	21683	21316	21133	20766	20583	21225	20675	119	6250	500	15500	50	1	23738406	5127	19.57	3.02	12	0.44	1104.00	7141.00	43800	20230914	-50.68	19780	20240805	9.20	39500	-45.32	20240226	19780	9.20	20240805	43800	-50.68	20230914	19780	9.20	20240805	1.74	N	376300	500	118 억		471992	N	N	1071	N	00	N
76	20240819	141146	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21800	850	2	4.06	2142773100	97463	256.89	20850	22500	20850	27200	14700	20950	21985.50	1.99	0	25498	21683	21316	21133	20766	20583	21225	20675	119	6250	500	15500	50	1	23738406	5175	19.75	3.05	12	0.41	1104.00	7141.00	43800	20230914	-50.23	19780	20240805	10.21	39500	-44.81	20240226	19780	10.21	20240805	43800	-50.23	20230914	19780	10.21	20240805	1.74	N	376300	500	118 억		471992	N	N	1071	N	00	N
77	20240819	131142	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21850	900	2	4.30	1965200150	89319	235.43	20850	22500	20850	27200	14700	20950	22002.04	1.99	0	25443	21683	21316	21133	20766	20583	21225	20675	119	6250	500	15500	50	1	23738406	5187	19.79	3.06	12	0.38	1104.00	7141.00	43800	20230914	-50.11	19780	20240805	10.47	39500	-44.68	20240226	19780	10.47	20240805	43800	-50.11	20230914	19780	10.47	20240805	1.74	N	376300	500	118 억		471992	N	N	1071	N	00	N
78	20240819	121141	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	22050	1100	2	5.25	1813379700	82409	217.21	20850	22500	20850	27200	14700	20950	22004.63	1.99	0	25933	21683	21316	21133	20766	20583	21225	20675	119	6250	500	15500	50	1	23738406	5234	19.97	3.09	12	0.35	1104.00	7141.00	43800	20230914	-49.66	19780	20240805	11.48	39500	-44.18	20240226	19780	11.48	20240805	43800	-49.66	20230914	19780	11.48	20240805	1.74	N	376300	500	118 억		471992	N	N	1071	N	00	N
79	20240819	111144	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	22000	1050	2	5.01	1661975250	75548	199.13	20850	22500	20850	27200	14700	20950	21998.93	1.99	0	26933	21683	21316	21133	20766	20583	21225	20675	119	6250	500	15500	50	1	23738406	5222	19.93	3.08	12	0.32	1104.00	7141.00	43800	20230914	-49.77	19780	20240805	11.22	39500	-44.30	20240226	19780	11.22	20240805	43800	-49.77	20230914	19780	11.22	20240805	1.74	N	376300	500	118 억		471992	N	N	1071	N	00	N
80	20240819	101142	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	22150	1200	2	5.73	1391554000	63252	166.72	20850	22500	20850	27200	14700	20950	22000.16	1.99	0	29626	21683	21316	21133	20766	20583	21225	20675	119	6250	500	15500	50	1	23738406	5258	20.06	3.10	12	0.27	1104.00	7141.00	43800	20230914	-49.43	19780	20240805	11.98	39500	-43.92	20240226	19780	11.98	20240805	43800	-49.43	20230914	19780	11.98	20240805	1.74	N	376300	500	118 억		471992	N	N	1071	N	00	N
81	20240819	091140	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	22000	1050	2	5.01	433601650	20026	52.78	20850	22150	20850	27200	14700	20950	21651.93	1.99	0	8724	21683	21316	21133	20766	20583	21225	20675	119	6250	500	15500	50	1	23738406	5222	19.93	3.08	12	0.08	1104.00	7141.00	43800	20230914	-49.77	19780	20240805	11.22	39500	-44.30	20240226	19780	11.22	20240805	43800	-49.77	20230914	19780	11.22	20240805	1.74	N	376300	500	118 억		471992	N	N	1071	N	00	N
82	20240816	161131	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20950	0	3	0.00	800024400	37911	35.04	21150	21500	20950	27200	14700	20950	21102.78	1.97	0	3901	21716	21332	20616	20232	19516	21525	20425	119	6250	500	15500	50	1	23738406	4973	18.98	2.93	12	0.16	1104.00	7141.00	43800	20230914	-52.17	19780	20240805	5.92	39500	-46.96	20240226	19780	5.92	20240805	43800	-52.17	20230914	19780	5.92	20240805	1.71	N	376300	500	118 억		466789	N	N	1071	N	00	N
83	20240816	151139	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21000	50	2	0.24	732610800	34697	32.07	21150	21500	20950	27200	14700	20950	21114.53	1.97	0	3792	21716	21332	20616	20232	19516	21525	20425	119	6250	500	15500	50	1	23738406	4985	19.02	2.94	12	0.15	1104.00	7141.00	43800	20230914	-52.05	19780	20240805	6.17	39500	-46.84	20240226	19780	6.17	20240805	43800	-52.05	20230914	19780	6.17	20240805	1.71	N	376300	500	118 억		466789	N	N	1123	N	00	N
84	20240816	141142	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21050	100	2	0.48	655191300	31009	28.66	21150	21500	20950	27200	14700	20950	21129.07	1.97	0	3248	21716	21332	20616	20232	19516	21525	20425	119	6250	500	15500	50	1	23738406	4997	19.07	2.95	12	0.13	1104.00	7141.00	43800	20230914	-51.94	19780	20240805	6.42	39500	-46.71	20240226	19780	6.42	20240805	43800	-51.94	20230914	19780	6.42	20240805	1.71	N	376300	500	118 억		466789	N	N	1123	N	00	N
85	20240816	131143	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21050	100	2	0.48	607282650	28731	26.56	21150	21500	20950	27200	14700	20950	21136.84	1.97	0	3218	21716	21332	20616	20232	19516	21525	20425	119	6250	500	15500	50	1	23738406	4997	19.07	2.95	12	0.12	1104.00	7141.00	43800	20230914	-51.94	19780	20240805	6.42	39500	-46.71	20240226	19780	6.42	20240805	43800	-51.94	20230914	19780	6.42	20240805	1.71	N	376300	500	118 억		466789	N	N	1123	N	00	N
86	20240816	121136	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21000	50	2	0.24	556463900	26314	24.32	21150	21500	21000	27200	14700	20950	21147.07	1.97	0	3083	21716	21332	20616	20232	19516	21525	20425	119	6250	500	15500	50	1	23738406	4985	19.02	2.94	12	0.11	1104.00	7141.00	43800	20230914	-52.05	19780	20240805	6.17	39500	-46.84	20240226	19780	6.17	20240805	43800	-52.05	20230914	19780	6.17	20240805	1.71	N	376300	500	118 억		466789	N	N	1123	N	00	N
87	20240816	111141	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21000	50	2	0.24	482668000	22809	21.08	21150	21500	21000	27200	14700	20950	21161.30	1.97	0	3151	21716	21332	20616	20232	19516	21525	20425	119	6250	500	15500	50	1	23738406	4985	19.02	2.94	12	0.10	1104.00	7141.00	43800	20230914	-52.05	19780	20240805	6.17	39500	-46.84	20240226	19780	6.17	20240805	43800	-52.05	20230914	19780	6.17	20240805	1.71	N	376300	500	118 억		466789	N	N	1123	N	00	N
88	20240816	101135	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21200	250	2	1.19	371164400	17533	16.21	21150	21500	21000	27200	14700	20950	21169.47	1.97	0	2463	21716	21332	20616	20232	19516	21525	20425	119	6250	500	15500	50	1	23738406	5033	19.20	2.97	12	0.07	1104.00	7141.00	43800	20230914	-51.60	19780	20240805	7.18	39500	-46.33	20240226	19780	7.18	20240805	43800	-51.60	20230914	19780	7.18	20240805	1.71	N	376300	500	118 억		466789	N	N	1123	N	00	N
89	20240816	091140	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21150	200	2	0.95	121443000	5722	5.29	21150	21500	21000	27200	14700	20950	21223.87	1.97	0	332	21716	21332	20616	20232	19516	21525	20425	119	6250	500	15500	50	1	23738406	5021	19.16	2.96	12	0.02	1104.00	7141.00	43800	20230914	-51.71	19780	20240805	6.93	39500	-46.46	20240226	19780	6.93	20240805	43800	-51.71	20230914	19780	6.93	20240805	1.71	N	376300	500	118 억		466789	N	N	1123	N	00	N
90	20240814	161139	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20950	400	2	1.95	2187039690	107818	214.32	20650	21000	19900	26700	14400	20550	20280.93	1.90	0	15664	21616	21082	20716	20182	19816	20900	20000	119	6150	500	15200	50	1	23738406	4973	18.98	2.93	12	0.45	1104.00	7141.00	43800	20230914	-52.17	19780	20240805	5.92	39500	-46.96	20240226	19780	5.92	20240805	43800	-52.17	20230914	19780	5.92	20240805	1.63	N	376300	500	118 억		450580	N	N	1123	N	00	N
91	20240814	151141	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20750	200	2	0.97	2097030440	103502	205.74	20650	21000	19900	26700	14400	20550	20260.77	1.90	0	13050	21616	21082	20716	20182	19816	20900	20000	119	6150	500	15200	50	1	23738406	4926	18.80	2.91	12	0.44	1104.00	7141.00	43800	20230914	-52.63	19780	20240805	4.90	39500	-47.47	20240226	19780	4.90	20240805	43800	-52.63	20230914	19780	4.90	20240805	1.63	N	376300	500	118 억		450580	N	N	488	N	00	N
92	20240814	141147	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20700	150	2	0.73	1903121790	94166	187.19	20650	20850	19900	26700	14400	20550	20210.29	1.90	0	9202	21616	21082	20716	20182	19816	20900	20000	119	6150	500	15200	50	1	23738406	4914	18.75	2.90	12	0.40	1104.00	7141.00	43800	20230914	-52.74	19780	20240805	4.65	39500	-47.59	20240226	19780	4.65	20240805	43800	-52.74	20230914	19780	4.65	20240805	1.63	N	376300	500	118 억		450580	N	N	488	N	00	N
93	20240814	131143	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20700	150	2	0.73	1824679040	90375	179.65	20650	20850	19900	26700	14400	20550	20190.09	1.90	0	7546	21616	21082	20716	20182	19816	20900	20000	119	6150	500	15200	50	1	23738406	4914	18.75	2.90	12	0.38	1104.00	7141.00	43800	20230914	-52.74	19780	20240805	4.65	39500	-47.59	20240226	19780	4.65	20240805	43800	-52.74	20230914	19780	4.65	20240805	1.63	N	376300	500	118 억		450580	N	N	488	N	00	N
94	20240814	121135	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20750	200	2	0.97	1697072690	84227	167.43	20650	20800	19900	26700	14400	20550	20148.80	1.90	0	5436	21616	21082	20716	20182	19816	20900	20000	119	6150	500	15200	50	1	23738406	4926	18.80	2.91	12	0.35	1104.00	7141.00	43800	20230914	-52.63	19780	20240805	4.90	39500	-47.47	20240226	19780	4.90	20240805	43800	-52.63	20230914	19780	4.90	20240805	1.63	N	376300	500	118 억		450580	N	N	488	N	00	N
95	20240814	111132	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20350	-200	5	-0.97	1597593040	79390	157.81	20650	20800	19900	26700	14400	20550	20123.35	1.90	0	3087	21616	21082	20716	20182	19816	20900	20000	119	6150	500	15200	50	1	23738406	4831	18.43	2.85	12	0.33	1104.00	7141.00	43800	20230914	-53.54	19780	20240805	2.88	39500	-48.48	20240226	19780	2.88	20240805	43800	-53.54	20230914	19780	2.88	20240805	1.63	N	376300	500	118 억		450580	N	N	488	N	00	N
96	20240814	101128	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20200	-350	5	-1.70	883792310	43873	87.21	20650	20800	19900	26700	14400	20550	20144.33	1.90	0	-1760	21616	21082	20716	20182	19816	20900	20000	119	6150	500	15200	50	1	23738406	4795	18.30	2.83	12	0.18	1104.00	7141.00	43800	20230914	-53.88	19780	20240805	2.12	39500	-48.86	20240226	19780	2.12	20240805	43800	-53.88	20230914	19780	2.12	20240805	1.63	N	376300	500	118 억		450580	N	N	488	N	00	N
97	20240814	091203	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	-100	5	-0.49	70651500	3429	6.82	20650	20800	20400	26700	14400	20550	20604.11	1.90	0	-263	21616	21082	20716	20182	19816	20900	20000	119	6150	500	15200	50	1	23738406	4855	18.52	2.86	12	0.01	1104.00	7141.00	43800	20230914	-53.31	19780	20240805	3.39	39500	-48.23	20240226	19780	3.39	20240805	43800	-53.31	20230914	19780	3.39	20240805	1.63	N	376300	500	118 억		450580	N	N	488	N	00	N
98	20240813	161123	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20550	-650	5	-3.07	1017063050	49421	63.17	21200	21250	20350	27550	14850	21200	20579.67	1.97	0	-17878	22100	21650	21300	20850	20500	21475	20675	119	6350	500	15680	50	1	23738406	4878	18.61	2.88	12	0.21	1104.00	7141.00	43800	20230914	-53.08	19780	20240805	3.89	39500	-47.97	20240226	19780	3.89	20240805	43800	-53.08	20230914	19780	3.89	20240805	1.64	N	376300	500	118 억		467662	N	N	488	N	00	N
99	20240813	151131	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	-700	5	-3.30	962145750	46748	59.75	21200	21250	20350	27550	14850	21200	20581.54	1.97	0	-17631	22100	21650	21300	20850	20500	21475	20675	119	6350	500	15680	50	1	23738406	4866	18.57	2.87	12	0.20	1104.00	7141.00	43800	20230914	-53.20	19780	20240805	3.64	39500	-48.10	20240226	19780	3.64	20240805	43800	-53.20	20230914	19780	3.64	20240805	1.64	N	376300	500	118 억		467662	N	N	90	N	00	N
100	20240813	141127	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20350	-850	5	-4.01	853893550	41451	52.98	21200	21250	20350	27550	14850	21200	20600.07	1.97	0	-17558	22100	21650	21300	20850	20500	21475	20675	119	6350	500	15680	50	1	23738406	4831	18.43	2.85	12	0.17	1104.00	7141.00	43800	20230914	-53.54	19780	20240805	2.88	39500	-48.48	20240226	19780	2.88	20240805	43800	-53.54	20230914	19780	2.88	20240805	1.64	N	376300	500	118 억		467662	N	N	90	N	00	N
101	20240813	131127	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	-750	5	-3.54	702418300	34030	43.49	21200	21250	20350	27550	14850	21200	20641.15	1.97	0	-12517	22100	21650	21300	20850	20500	21475	20675	119	6350	500	15680	50	1	23738406	4855	18.52	2.86	12	0.14	1104.00	7141.00	43800	20230914	-53.31	19780	20240805	3.39	39500	-48.23	20240226	19780	3.39	20240805	43800	-53.31	20230914	19780	3.39	20240805	1.64	N	376300	500	118 억		467662	N	N	90	N	00	N
102	20240813	121123	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20550	-650	5	-3.07	674610600	32673	41.76	21200	21250	20350	27550	14850	21200	20647.34	1.97	0	-12315	22100	21650	21300	20850	20500	21475	20675	119	6350	500	15680	50	1	23738406	4878	18.61	2.88	12	0.14	1104.00	7141.00	43800	20230914	-53.08	19780	20240805	3.89	39500	-47.97	20240226	19780	3.89	20240805	43800	-53.08	20230914	19780	3.89	20240805	1.64	N	376300	500	118 억		467662	N	N	90	N	00	N
103	20240813	111120	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	-700	5	-3.30	592990050	28677	36.65	21200	21250	20400	27550	14850	21200	20678.25	1.97	0	-11875	22100	21650	21300	20850	20500	21475	20675	119	6350	500	15680	50	1	23738406	4866	18.57	2.87	12	0.12	1104.00	7141.00	43800	20230914	-53.20	19780	20240805	3.64	39500	-48.10	20240226	19780	3.64	20240805	43800	-53.20	20230914	19780	3.64	20240805	1.64	N	376300	500	118 억		467662	N	N	90	N	00	N
104	20240813	101119	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	-600	5	-2.83	453199050	21854	27.93	21200	21250	20500	27550	14850	21200	20737.58	1.97	0	-11959	22100	21650	21300	20850	20500	21475	20675	119	6350	500	15680	50	1	23738406	4890	18.66	2.88	12	0.09	1104.00	7141.00	43800	20230914	-52.97	19780	20240805	4.15	39500	-47.85	20240226	19780	4.15	20240805	43800	-52.97	20230914	19780	4.15	20240805	1.64	N	376300	500	118 억		467662	N	N	90	N	00	N
105	20240813	091125	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20900	-300	5	-1.42	94864300	4531	5.79	21200	21250	20650	27550	14850	21200	20936.72	1.97	0	-1732	22100	21650	21300	20850	20500	21475	20675	119	6350	500	15680	50	1	23738406	4961	18.93	2.93	12	0.02	1104.00	7141.00	43800	20230914	-52.28	19780	20240805	5.66	39500	-47.09	20240226	19780	5.66	20240805	43800	-52.28	20230914	19780	5.66	20240805	1.64	N	376300	500	118 억		467662	N	N	90	N	00	N
106	20240812	161109	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21200	-250	5	-1.17	1646935600	77695	186.36	21300	21750	20950	27850	15050	21450	21196.94	2.00	0	-12093	22283	21866	21533	21116	20783	21700	20950	119	6400	500	15870	50	1	23738406	5033	19.20	2.97	12	0.33	1104.00	7141.00	43800	20230914	-51.60	19780	20240805	7.18	39500	-46.33	20240226	19780	7.18	20240805	43800	-51.60	20230914	19780	7.18	20240805	1.64	N	376300	500	118 억		474987	N	N	90	N	00	N
107	20240812	151114	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21050	-400	5	-1.86	1578360900	74454	178.59	21300	21750	20950	27850	15050	21450	21198.62	2.00	0	-11275	22283	21866	21533	21116	20783	21700	20950	119	6400	500	15870	50	1	23738406	4997	19.07	2.95	12	0.31	1104.00	7141.00	43800	20230914	-51.94	19780	20240805	6.42	39500	-46.71	20240226	19780	6.42	20240805	43800	-51.94	20230914	19780	6.42	20240805	1.64	N	376300	500	118 억		474987	N	N	605	N	00	N
108	20240812	141113	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21050	-400	5	-1.86	1315793700	61968	148.64	21300	21750	20950	27850	15050	21450	21232.90	2.00	0	-11374	22283	21866	21533	21116	20783	21700	20950	119	6400	500	15870	50	1	23738406	4997	19.07	2.95	12	0.26	1104.00	7141.00	43800	20230914	-51.94	19780	20240805	6.42	39500	-46.71	20240226	19780	6.42	20240805	43800	-51.94	20230914	19780	6.42	20240805	1.64	N	376300	500	118 억		474987	N	N	605	N	00	N
109	20240812	131108	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21300	-150	5	-0.70	1111892650	52300	125.45	21300	21750	20950	27850	15050	21450	21259.33	2.00	0	-11452	22283	21866	21533	21116	20783	21700	20950	119	6400	500	15870	50	1	23738406	5056	19.29	2.98	12	0.22	1104.00	7141.00	43800	20230914	-51.37	19780	20240805	7.68	39500	-46.08	20240226	19780	7.68	20240805	43800	-51.37	20230914	19780	7.68	20240805	1.64	N	376300	500	118 억		474987	N	N	605	N	00	N
110	20240812	121110	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21100	-350	5	-1.63	896471000	42148	101.10	21300	21750	20950	27850	15050	21450	21268.93	2.00	0	-12238	22283	21866	21533	21116	20783	21700	20950	119	6400	500	15870	50	1	23738406	5009	19.11	2.95	12	0.18	1104.00	7141.00	43800	20230914	-51.83	19780	20240805	6.67	39500	-46.58	20240226	19780	6.67	20240805	43800	-51.83	20230914	19780	6.67	20240805	1.64	N	376300	500	118 억		474987	N	N	605	N	00	N
111	20240812	111113	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21200	-250	5	-1.17	670231100	31406	75.33	21300	21750	21050	27850	15050	21450	21340.32	2.00	0	-10633	22283	21866	21533	21116	20783	21700	20950	119	6400	500	15870	50	1	23738406	5033	19.20	2.97	12	0.13	1104.00	7141.00	43800	20230914	-51.60	19780	20240805	7.18	39500	-46.33	20240226	19780	7.18	20240805	43800	-51.60	20230914	19780	7.18	20240805	1.64	N	376300	500	118 억		474987	N	N	605	N	00	N
112	20240812	101100	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21500	50	2	0.23	242828300	11286	27.07	21300	21750	21300	27850	15050	21450	21516.80	2.00	0	1110	22283	21866	21533	21116	20783	21700	20950	119	6400	500	15870	50	1	23738406	5104	19.47	3.01	12	0.05	1104.00	7141.00	43800	20230914	-50.91	19780	20240805	8.70	39500	-45.57	20240226	19780	8.70	20240805	43800	-50.91	20230914	19780	8.70	20240805	1.64	N	376300	500	118 억		474987	N	N	605	N	00	N
113	20240812	091100	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21600	150	2	0.70	35243100	1640	3.93	21300	21700	21300	27850	15050	21450	21493.84	2.00	0	-357	22283	21866	21533	21116	20783	21700	20950	119	6400	500	15870	50	1	23738406	5127	19.57	3.02	12	0.01	1104.00	7141.00	43800	20230914	-50.68	19780	20240805	9.20	39500	-45.32	20240226	19780	9.20	20240805	43800	-50.68	20230914	19780	9.20	20240805	1.64	N	376300	500	118 억		474987	N	N	605	N	00	N
114	20240809	161052	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21450	350	2	1.66	896267050	41640	78.21	21550	21950	21200	27400	14800	21100	21524.45	2.03	0	-8374	22000	21550	21100	20650	20200	21775	20875	119	6300	500	15610	50	1	23738406	5092	19.43	3.00	12	0.18	1104.00	7141.00	43800	20230914	-51.03	19780	20240805	8.44	39500	-45.70	20240226	19780	8.44	20240805	43800	-51.03	20230914	19780	8.44	20240805	1.63	N	376300	500	118 억		480890	N	N	605	N	00	N
115	20240809	151120	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21450	350	2	1.66	855930750	39759	74.67	21550	21950	21200	27400	14800	21100	21527.97	2.03	0	-8337	22000	21550	21100	20650	20200	21775	20875	119	6300	500	15610	50	1	23738406	5092	19.43	3.00	12	0.17	1104.00	7141.00	43800	20230914	-51.03	19780	20240805	8.44	39500	-45.70	20240226	19780	8.44	20240805	43800	-51.03	20230914	19780	8.44	20240805	1.63	N	376300	500	118 억		480890	N	N	832	N	00	N
116	20240809	141127	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21350	250	2	1.18	794212050	36881	69.27	21550	21950	21200	27400	14800	21100	21534.45	2.03	0	-9262	22000	21550	21100	20650	20200	21775	20875	119	6300	500	15610	50	1	23738406	5068	19.34	2.99	12	0.16	1104.00	7141.00	43800	20230914	-51.26	19780	20240805	7.94	39500	-45.95	20240226	19780	7.94	20240805	43800	-51.26	20230914	19780	7.94	20240805	1.63	N	376300	500	118 억		480890	N	N	832	N	00	N
117	20240809	131114	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21700	600	2	2.84	541567000	25159	47.25	21550	21950	21200	27400	14800	21100	21525.78	2.03	0	-596	22000	21550	21100	20650	20200	21775	20875	119	6300	500	15610	50	1	23738406	5151	19.66	3.04	12	0.11	1104.00	7141.00	43800	20230914	-50.46	19780	20240805	9.71	39500	-45.06	20240226	19780	9.71	20240805	43800	-50.46	20230914	19780	9.71	20240805	1.63	N	376300	500	118 억		480890	N	N	832	N	00	N
118	20240809	121116	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21500	400	2	1.90	444212500	20657	38.80	21550	21950	21200	27400	14800	21100	21504.21	2.03	0	-1165	22000	21550	21100	20650	20200	21775	20875	119	6300	500	15610	50	1	23738406	5104	19.47	3.01	12	0.09	1104.00	7141.00	43800	20230914	-50.91	19780	20240805	8.70	39500	-45.57	20240226	19780	8.70	20240805	43800	-50.91	20230914	19780	8.70	20240805	1.63	N	376300	500	118 억		480890	N	N	832	N	00	N
119	20240809	111107	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21400	300	2	1.42	373763850	17367	32.62	21550	21950	21200	27400	14800	21100	21521.50	2.03	0	-2003	22000	21550	21100	20650	20200	21775	20875	119	6300	500	15610	50	1	23738406	5080	19.38	3.00	12	0.07	1104.00	7141.00	43800	20230914	-51.14	19780	20240805	8.19	39500	-45.82	20240226	19780	8.19	20240805	43800	-51.14	20230914	19780	8.19	20240805	1.63	N	376300	500	118 억		480890	N	N	832	N	00	N
120	20240809	101113	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21300	200	2	0.95	302393400	14025	26.34	21550	21950	21250	27400	14800	21100	21561.03	2.03	0	-879	22000	21550	21100	20650	20200	21775	20875	119	6300	500	15610	50	1	23738406	5056	19.29	2.98	12	0.06	1104.00	7141.00	43800	20230914	-51.37	19780	20240805	7.68	39500	-46.08	20240226	19780	7.68	20240805	43800	-51.37	20230914	19780	7.68	20240805	1.63	N	376300	500	118 억		480890	N	N	832	N	00	N
121	20240809	091112	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21800	700	2	3.32	89879950	4150	7.79	21550	21950	21500	27400	14800	21100	21657.82	2.03	0	376	22000	21550	21100	20650	20200	21775	20875	119	6300	500	15610	50	1	23738406	5175	19.75	3.05	12	0.02	1104.00	7141.00	43800	20230914	-50.23	19780	20240805	10.21	39500	-44.81	20240226	19780	10.21	20240805	43800	-50.23	20230914	19780	10.21	20240805	1.63	N	376300	500	118 억		480890	N	N	832	N	00	N
122	20240808	161049	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21100	-400	5	-1.86	1111452500	52707	59.94	20950	21550	20650	27950	15050	21500	21087.38	1.99	0	5114	23400	22450	21650	20700	19900	22925	21175	119	6450	500	15910	50	1	23738406	5009	19.11	2.95	12	0.22	1104.00	7141.00	43800	20230914	-51.83	19780	20240805	6.67	39500	-46.58	20240226	19780	6.67	20240805	43800	-51.83	20230914	19780	6.67	20240805	1.67	N	376300	500	118 억		473312	N	N	832	N	00	N
123	20240808	151107	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21050	-450	5	-2.09	1053001250	49937	56.79	20950	21550	20650	27950	15050	21500	21086.59	1.99	0	5323	23400	22450	21650	20700	19900	22925	21175	119	6450	500	15910	50	1	23738406	4997	19.07	2.95	12	0.21	1104.00	7141.00	43800	20230914	-51.94	19780	20240805	6.42	39500	-46.71	20240226	19780	6.42	20240805	43800	-51.94	20230914	19780	6.42	20240805	1.67	N	376300	500	118 억		473312	N	N	2084	N	00	N
124	20240808	141107	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21100	-400	5	-1.86	946632350	44882	51.04	20950	21550	20650	27950	15050	21500	21091.58	1.99	0	5823	23400	22450	21650	20700	19900	22925	21175	119	6450	500	15910	50	1	23738406	5009	19.11	2.95	12	0.19	1104.00	7141.00	43800	20230914	-51.83	19780	20240805	6.67	39500	-46.58	20240226	19780	6.67	20240805	43800	-51.83	20230914	19780	6.67	20240805	1.67	N	376300	500	118 억		473312	N	N	2084	N	00	N
125	20240808	131104	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21250	-250	5	-1.16	738333850	35002	39.80	20950	21550	20650	27950	15050	21500	21094.05	1.99	0	2597	23400	22450	21650	20700	19900	22925	21175	119	6450	500	15910	50	1	23738406	5044	19.25	2.98	12	0.15	1104.00	7141.00	43800	20230914	-51.48	19780	20240805	7.43	39500	-46.20	20240226	19780	7.43	20240805	43800	-51.48	20230914	19780	7.43	20240805	1.67	N	376300	500	118 억		473312	N	N	2084	N	00	N
126	20240808	121108	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21350	-150	5	-0.70	649548200	30850	35.08	20950	21450	20650	27950	15050	21500	21055.05	1.99	0	2510	23400	22450	21650	20700	19900	22925	21175	119	6450	500	15910	50	1	23738406	5068	19.34	2.99	12	0.13	1104.00	7141.00	43800	20230914	-51.26	19780	20240805	7.94	39500	-45.95	20240226	19780	7.94	20240805	43800	-51.26	20230914	19780	7.94	20240805	1.67	N	376300	500	118 억		473312	N	N	2084	N	00	N
127	20240808	111104	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21300	-200	5	-0.93	503305150	23996	27.29	20950	21400	20650	27950	15050	21500	20974.54	1.99	0	-663	23400	22450	21650	20700	19900	22925	21175	119	6450	500	15910	50	1	23738406	5056	19.29	2.98	12	0.10	1104.00	7141.00	43800	20230914	-51.37	19780	20240805	7.68	39500	-46.08	20240226	19780	7.68	20240805	43800	-51.37	20230914	19780	7.68	20240805	1.67	N	376300	500	118 억		473312	N	N	2084	N	00	N
128	20240808	101058	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20900	-600	5	-2.79	384078700	18375	20.90	20950	21300	20650	27950	15050	21500	20902.24	1.99	0	-1872	23400	22450	21650	20700	19900	22925	21175	119	6450	500	15910	50	1	23738406	4961	18.93	2.93	12	0.08	1104.00	7141.00	43800	20230914	-52.28	19780	20240805	5.66	39500	-47.09	20240226	19780	5.66	20240805	43800	-52.28	20230914	19780	5.66	20240805	1.67	N	376300	500	118 억		473312	N	N	2084	N	00	N
129	20240808	091054	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21050	-450	5	-2.09	108340900	5151	5.86	20950	21300	20950	27950	15050	21500	21032.98	1.99	0	-1803	23400	22450	21650	20700	19900	22925	21175	119	6450	500	15910	50	1	23738406	4997	19.07	2.95	12	0.02	1104.00	7141.00	43800	20230914	-51.94	19780	20240805	6.42	39500	-46.71	20240226	19780	6.42	20240805	43800	-51.94	20230914	19780	6.42	20240805	1.67	N	376300	500	118 억		473312	N	N	2084	N	00	N
130	20240807	161039	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21500	50	2	0.23	1909783750	87817	51.94	21050	22600	20850	27850	15050	21450	21747.31	1.94	0	8930	22916	22182	21266	20532	19616	22550	20900	119	6400	500	15870	50	1	23738406	5104	19.47	3.01	12	0.37	1104.00	7141.00	43800	20230914	-50.91	19780	20240805	8.70	39500	-45.57	20240226	19780	8.70	20240805	43800	-50.91	20230914	19780	8.70	20240805	1.80	N	376300	500	118 억		460374	N	N	2084	N	00	N
131	20240807	151053	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21700	250	2	1.17	1709922400	78528	46.44	21050	22600	20850	27850	15050	21450	21774.68	1.94	0	6160	22916	22182	21266	20532	19616	22550	20900	119	6400	500	15870	50	1	23738406	5151	19.66	3.04	12	0.33	1104.00	7141.00	43800	20230914	-50.46	19780	20240805	9.71	39500	-45.06	20240226	19780	9.71	20240805	43800	-50.46	20230914	19780	9.71	20240805	1.80	N	376300	500	118 억		460374	N	N	419	N	00	N
132	20240807	141058	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21950	500	2	2.33	1488863100	68415	40.46	21050	22600	20850	27850	15050	21450	21762.23	1.94	0	2279	22916	22182	21266	20532	19616	22550	20900	119	6400	500	15870	50	1	23738406	5211	19.88	3.07	12	0.29	1104.00	7141.00	43800	20230914	-49.89	19780	20240805	10.97	39500	-44.43	20240226	19780	10.97	20240805	43800	-49.89	20230914	19780	10.97	20240805	1.80	N	376300	500	118 억		460374	N	N	419	N	00	N
133	20240807	131052	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	22250	800	2	3.73	1338687350	61601	36.43	21050	22600	20850	27850	15050	21450	21731.58	1.94	0	156	22916	22182	21266	20532	19616	22550	20900	119	6400	500	15870	50	1	23738406	5282	20.15	3.12	12	0.26	1104.00	7141.00	43800	20230914	-49.20	19780	20240805	12.49	39500	-43.67	20240226	19780	12.49	20240805	43800	-49.20	20230914	19780	12.49	20240805	1.80	N	376300	500	118 억		460374	N	N	419	N	00	N
134	20240807	121055	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	22200	750	2	3.50	1241244550	57215	33.84	21050	22600	20850	27850	15050	21450	21694.39	1.94	0	-166	22916	22182	21266	20532	19616	22550	20900	119	6400	500	15870	50	1	23738406	5270	20.11	3.11	12	0.24	1104.00	7141.00	43800	20230914	-49.32	19780	20240805	12.23	39500	-43.80	20240226	19780	12.23	20240805	43800	-49.32	20230914	19780	12.23	20240805	1.80	N	376300	500	118 억		460374	N	N	419	N	00	N
135	20240807	111052	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	22500	1050	2	4.90	1034924700	47958	28.36	21050	22500	20850	27850	15050	21450	21579.81	1.94	0	-2517	22916	22182	21266	20532	19616	22550	20900	119	6400	500	15870	50	1	23738406	5341	20.38	3.15	12	0.20	1104.00	7141.00	43800	20230914	-48.63	19780	20240805	13.75	39500	-43.04	20240226	19780	13.75	20240805	43800	-48.63	20230914	19780	13.75	20240805	1.80	N	376300	500	118 억		460374	N	N	419	N	00	N
136	20240807	101046	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21600	150	2	0.70	603940900	28388	16.79	21050	21850	20850	27850	15050	21450	21274.51	1.94	0	-7778	22916	22182	21266	20532	19616	22550	20900	119	6400	500	15870	50	1	23738406	5127	19.57	3.02	12	0.12	1104.00	7141.00	43800	20230914	-50.68	19780	20240805	9.20	39500	-45.32	20240226	19780	9.20	20240805	43800	-50.68	20230914	19780	9.20	20240805	1.80	N	376300	500	118 억		460374	N	N	419	N	00	N
137	20240807	091122	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21200	-250	5	-1.17	324126150	15398	9.11	21050	21250	20850	27850	15050	21450	21049.89	1.94	0	-8910	22916	22182	21266	20532	19616	22550	20900	119	6400	500	15870	50	1	23738406	5033	19.20	2.97	12	0.06	1104.00	7141.00	43800	20230914	-51.60	19780	20240805	7.18	39500	-46.33	20240226	19780	7.18	20240805	43800	-51.60	20230914	19780	7.18	20240805	1.80	N	376300	500	118 억		460374	N	N	419	N	00	N
138	20240806	161033	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21450	1100	2	5.41	3567209700	167900	134.53	20350	22000	20350	26450	14250	20350	21247.51	1.87	0	23228	24930	22640	21210	18920	17490	21925	18205	119	6100	500	15050	50	1	23738406	5092	19.43	3.00	12	0.71	1104.00	7141.00	43800	20230914	-51.03	19780	20240805	8.44	39500	-45.70	20240226	19780	8.44	20240805	43800	-51.03	20230914	19780	8.44	20240805	1.84	N	376300	500	118 억		444387	N	N	419	N	00	N
139	20240806	151049	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21350	1000	2	4.91	3274771150	154232	123.58	20350	22000	20350	26450	14250	20350	21234.48	1.87	0	31171	24930	22640	21210	18920	17490	21925	18205	119	6100	500	15050	50	1	23738406	5068	19.34	2.99	12	0.65	1104.00	7141.00	43800	20230914	-51.26	19780	20240805	7.94	39500	-45.95	20240226	19780	7.94	20240805	43800	-51.26	20230914	19780	7.94	20240805	1.84	N	376300	500	118 억		444387	N	N	1508	N	00	N
140	20240806	141042	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21100	750	2	3.69	3031326650	142727	114.36	20350	22000	20350	26450	14250	20350	21240.51	1.87	0	26554	24930	22640	21210	18920	17490	21925	18205	119	6100	500	15050	50	1	23738406	5009	19.11	2.95	12	0.60	1104.00	7141.00	43800	20230914	-51.83	19780	20240805	6.67	39500	-46.58	20240226	19780	6.67	20240805	43800	-51.83	20230914	19780	6.67	20240805	1.84	N	376300	500	118 억		444387	N	N	1508	N	00	N
141	20240806	131048	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21200	850	2	4.18	2830500400	133213	106.74	20350	22000	20350	26450	14250	20350	21249.96	1.87	0	23209	24930	22640	21210	18920	17490	21925	18205	119	6100	500	15050	50	1	23738406	5033	19.20	2.97	12	0.56	1104.00	7141.00	43800	20230914	-51.60	19780	20240805	7.18	39500	-46.33	20240226	19780	7.18	20240805	43800	-51.60	20230914	19780	7.18	20240805	1.84	N	376300	500	118 억		444387	N	N	1508	N	00	N
142	20240806	121049	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21050	700	2	3.44	2637131900	124121	99.45	20350	22000	20350	26450	14250	20350	21248.63	1.87	0	18629	24930	22640	21210	18920	17490	21925	18205	119	6100	500	15050	50	1	23738406	4997	19.07	2.95	12	0.52	1104.00	7141.00	43800	20230914	-51.94	19780	20240805	6.42	39500	-46.71	20240226	19780	6.42	20240805	43800	-51.94	20230914	19780	6.42	20240805	1.84	N	376300	500	118 억		444387	N	N	1508	N	00	N
143	20240806	111036	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21200	850	2	4.18	2292562900	107799	86.38	20350	22000	20350	26450	14250	20350	21269.57	1.87	0	13454	24930	22640	21210	18920	17490	21925	18205	119	6100	500	15050	50	1	23738406	5033	19.20	2.97	12	0.45	1104.00	7141.00	43800	20230914	-51.60	19780	20240805	7.18	39500	-46.33	20240226	19780	7.18	20240805	43800	-51.60	20230914	19780	7.18	20240805	1.84	N	376300	500	118 억		444387	N	N	1508	N	00	N
144	20240806	101037	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21500	1150	2	5.65	1686434500	79333	63.57	20350	22000	20350	26450	14250	20350	21261.11	1.87	0	19872	24930	22640	21210	18920	17490	21925	18205	119	6100	500	15050	50	1	23738406	5104	19.47	3.01	12	0.33	1104.00	7141.00	43800	20230914	-50.91	19780	20240805	8.70	39500	-45.57	20240226	19780	8.70	20240805	43800	-50.91	20230914	19780	8.70	20240805	1.84	N	376300	500	118 억		444387	N	N	1508	N	00	N
145	20240806	091044	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	21450	1100	2	5.41	650469900	31284	25.07	20350	21700	20350	26450	14250	20350	20796.70	1.87	0	7334	24930	22640	21210	18920	17490	21925	18205	119	6100	500	15050	50	1	23738406	5092	19.43	3.00	12	0.13	1104.00	7141.00	43800	20230914	-51.03	19780	20240805	8.44	39500	-45.70	20240226	19780	8.44	20240805	43800	-51.03	20230914	19780	8.44	20240805	1.84	N	376300	500	118 억		444387	N	N	1508	N	00	N
146	20240805	161019	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	20350	-3200	5	-13.59	2675565360	122264	262.83	23300	23500	19780	30600	16500	23550	21898.61	1.84	0	26139	25316	24432	23966	23082	22616	24200	22850	119	7050	500	17420	50	1	23738406	4831	18.43	2.85	12	0.52	1104.00	7141.00	43800	20230914	-53.54	19780	20240805	2.88	39500	-48.48	20240226	19780	2.88	20240805	43800	-53.54	20230914	19780	2.88	20240805	1.88	N	376300	500	118 억		436842	N	N	1508	N	00	N
147	20240805	151039	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	21300	-2250	5	-9.55	2342941850	106079	228.03	23300	23500	21050	30600	16500	23550	22086.76	1.84	0	22998	25316	24432	23966	23082	22616	24200	22850	119	7050	500	17420	50	1	23738406	5056	19.29	2.98	12	0.45	1104.00	7141.00	43800	20230914	-51.37	21050	20240805	1.19	39500	-46.08	20240226	21050	1.19	20240805	43800	-51.37	20230914	21050	1.19	20240805	1.88	N	376300	500	118 억		436842	N	N	601	N	00	N
148	20240805	141038	58	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	22250	-1300	5	-5.52	1694041350	75963	163.29	23300	23500	21750	30600	16500	23550	22300.87	1.84	0	23048	25316	24432	23966	23082	22616	24200	22850	119	7050	500	17420	50	1	23738406	5282	20.15	3.12	12	0.32	1104.00	7141.00	43800	20230914	-49.20	21750	20240805	2.30	39500	-43.67	20240226	21750	2.30	20240805	43800	-49.20	20230914	21750	2.30	20240805	1.88	N	376300	500	118 억		436842	N	N	601	N	00	N
149	20240805	131038	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	21800	-1750	5	-7.43	1525095500	68267	146.75	23300	23500	21750	30600	16500	23550	22340.16	1.84	0	18999	25316	24432	23966	23082	22616	24200	22850	119	7050	500	17420	50	1	23738406	5175	19.75	3.05	12	0.29	1104.00	7141.00	43800	20230914	-50.23	21750	20240805	0.23	39500	-44.81	20240226	21750	0.23	20240805	43800	-50.23	20230914	21750	0.23	20240805	1.88	N	376300	500	118 억		436842	N	N	601	N	00	N
150	20240805	121032	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	22100	-1450	5	-6.16	1351194550	60318	129.66	23300	23500	21750	30600	16500	23550	22401.18	1.84	0	17634	25316	24432	23966	23082	22616	24200	22850	119	7050	500	17420	50	1	23738406	5246	20.02	3.09	12	0.25	1104.00	7141.00	43800	20230914	-49.54	21750	20240805	1.61	39500	-44.05	20240226	21750	1.61	20240805	43800	-49.54	20230914	21750	1.61	20240805	1.88	N	376300	500	118 억		436842	N	N	601	N	00	N
151	20240805	111031	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	22100	-1450	5	-6.16	1103794250	49063	105.47	23300	23500	21850	30600	16500	23550	22497.49	1.84	0	15497	25316	24432	23966	23082	22616	24200	22850	119	7050	500	17420	50	1	23738406	5246	20.02	3.09	12	0.21	1104.00	7141.00	43800	20230914	-49.54	21850	20240805	1.14	39500	-44.05	20240226	21850	1.14	20240805	43800	-49.54	20230914	21850	1.14	20240805	1.88	N	376300	500	118 억		436842	N	N	601	N	00	N
152	20240805	101027	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	22700	-850	5	-3.61	479612100	20947	45.03	23300	23500	22500	30600	16500	23550	22896.46	1.84	0	2945	25316	24432	23966	23082	22616	24200	22850	119	7050	500	17420	50	1	23738406	5389	20.56	3.18	12	0.09	1104.00	7141.00	43800	20230914	-48.17	22450	20240625	1.11	39500	-42.53	20240226	22450	1.11	20240625	43800	-48.17	20230914	22450	1.11	20240625	1.88	N	376300	500	118 억		436842	N	N	601	N	00	N
153	20240805	091022	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	23100	-450	5	-1.91	89111700	3846	8.27	23300	23500	22900	30600	16500	23550	23169.97	1.84	0	800	25316	24432	23966	23082	22616	24200	22850	119	7050	500	17420	50	1	23738406	5484	20.92	3.23	12	0.02	1104.00	7141.00	43800	20230914	-47.26	22450	20240625	2.90	39500	-41.52	20240226	22450	2.90	20240625	43800	-47.26	20230914	22450	2.90	20240625	1.88	N	376300	500	118 억		436842	N	N	601	N	00	N
154	20240802	161013	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	23550	-1050	5	-4.27	1123222400	46375	90.97	24500	24850	23500	31950	17250	24600	24221.92	1.86	0	508	26166	25382	24816	24032	23466	25775	24425	119	7350	500	18200	50	1	23738406	5590	21.33	3.30	12	0.20	1104.00	7141.00	43800	20230914	-46.23	22450	20240625	4.90	39500	-40.38	20240226	22450	4.90	20240625	43800	-46.23	20230914	22450	4.90	20240625	1.89	N	376300	500	118 억		441370	N	N	601	N	00	N
155	20240802	151013	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	23550	-1050	5	-4.27	1050927350	43307	84.96	24500	24850	23500	31950	17250	24600	24266.92	1.86	0	15	26166	25382	24816	24032	23466	25775	24425	119	7350	500	18200	50	1	23738406	5590	21.33	3.30	12	0.18	1104.00	7141.00	43800	20230914	-46.23	22450	20240625	4.90	39500	-40.38	20240226	22450	4.90	20240625	43800	-46.23	20230914	22450	4.90	20240625	1.89	N	376300	500	118 억		441370	N	N	31	N	00	N
156	20240802	141016	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24000	-600	5	-2.44	846135150	34699	68.07	24500	24850	23950	31950	17250	24600	24385.00	1.86	0	821	26166	25382	24816	24032	23466	25775	24425	119	7350	500	18200	50	1	23738406	5697	21.74	3.36	12	0.15	1104.00	7141.00	43800	20230914	-45.21	22450	20240625	6.90	39500	-39.24	20240226	22450	6.90	20240625	43800	-45.21	20230914	22450	6.90	20240625	1.89	N	376300	500	118 억		441370	N	N	31	N	00	N
157	20240802	131015	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24150	-450	5	-1.83	600661650	24567	48.19	24500	24850	24100	31950	17250	24600	24449.94	1.86	0	2294	26166	25382	24816	24032	23466	25775	24425	119	7350	500	18200	50	1	23738406	5733	21.88	3.38	12	0.10	1104.00	7141.00	43800	20230914	-44.86	22450	20240625	7.57	39500	-38.86	20240226	22450	7.57	20240625	43800	-44.86	20230914	22450	7.57	20240625	1.89	N	376300	500	118 억		441370	N	N	31	N	00	N
158	20240802	121014	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24350	-250	5	-1.02	497228650	20298	39.82	24500	24850	24100	31950	17250	24600	24496.44	1.86	0	2531	26166	25382	24816	24032	23466	25775	24425	119	7350	500	18200	50	1	23738406	5780	22.06	3.41	12	0.09	1104.00	7141.00	43800	20230914	-44.41	22450	20240625	8.46	39500	-38.35	20240226	22450	8.46	20240625	43800	-44.41	20230914	22450	8.46	20240625	1.89	N	376300	500	118 억		441370	N	N	31	N	00	N
159	20240802	111014	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24400	-200	5	-0.81	409909800	16717	32.79	24500	24850	24100	31950	17250	24600	24520.54	1.86	0	2035	26166	25382	24816	24032	23466	25775	24425	119	7350	500	18200	50	1	23738406	5792	22.10	3.42	12	0.07	1104.00	7141.00	43800	20230914	-44.29	22450	20240625	8.69	39500	-38.23	20240226	22450	8.69	20240625	43800	-44.29	20230914	22450	8.69	20240625	1.89	N	376300	500	118 억		441370	N	N	31	N	00	N
160	20240802	101010	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24800	200	2	0.81	278529250	11378	22.32	24500	24850	24100	31950	17250	24600	24479.63	1.86	0	1368	26166	25382	24816	24032	23466	25775	24425	119	7350	500	18200	50	1	23738406	5887	22.46	3.47	12	0.05	1104.00	7141.00	43800	20230914	-43.38	22450	20240625	10.47	39500	-37.22	20240226	22450	10.47	20240625	43800	-43.38	20230914	22450	10.47	20240625	1.89	N	376300	500	118 억		441370	N	N	31	N	00	N
161	20240802	091016	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24300	-300	5	-1.22	44504000	1819	3.57	24500	24550	24300	31950	17250	24600	24466.19	1.86	0	-128	26166	25382	24816	24032	23466	25775	24425	119	7350	500	18200	50	1	23738406	5768	22.01	3.40	12	0.01	1104.00	7141.00	43800	20230914	-44.52	22450	20240625	8.24	39500	-38.48	20240226	22450	8.24	20240625	43800	-44.52	20230914	22450	8.24	20240625	1.89	N	376300	500	118 억		441370	N	N	31	N	00	N
162	20240801	161010	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24600	100	2	0.41	1255199150	50898	271.51	24300	25600	24250	31850	17150	24500	24661.24	1.88	0	-6530	25066	24782	24366	24082	23666	24925	24225	119	7350	500	18130	50	1	23738406	5840	22.28	3.44	12	0.21	1104.00	7141.00	43800	20230914	-43.84	22450	20240625	9.58	39500	-37.72	20240226	22450	9.58	20240625	43800	-43.84	20230914	22450	9.58	20240625	1.88	N	376300	500	118 억		447242	N	N	31	N	00	N
163	20240801	151034	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24650	150	2	0.61	1200990350	48706	259.82	24300	25600	24250	31850	17150	24500	24658.00	1.88	0	-6341	25066	24782	24366	24082	23666	24925	24225	119	7350	500	18130	50	1	23738406	5852	22.33	3.45	12	0.21	1104.00	7141.00	43800	20230914	-43.72	22450	20240625	9.80	39500	-37.59	20240226	22450	9.80	20240625	43800	-43.72	20230914	22450	9.80	20240625	1.88	N	376300	500	118 억		447242	N	N	356	N	00	N
164	20240801	141023	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24750	250	2	1.02	975806000	39619	211.35	24300	25600	24250	31850	17150	24500	24629.80	1.88	0	-6001	25066	24782	24366	24082	23666	24925	24225	119	7350	500	18130	50	1	23738406	5875	22.42	3.47	12	0.17	1104.00	7141.00	43800	20230914	-43.49	22450	20240625	10.24	39500	-37.34	20240226	22450	10.24	20240625	43800	-43.49	20230914	22450	10.24	20240625	1.88	N	376300	500	118 억		447242	N	N	356	N	00	N
165	20240801	131013	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24450	-50	5	-0.20	583322300	23919	127.60	24300	24650	24250	31850	17150	24500	24387.33	1.88	0	-2049	25066	24782	24366	24082	23666	24925	24225	119	7350	500	18130	50	1	23738406	5804	22.15	3.42	12	0.10	1104.00	7141.00	43800	20230914	-44.18	22450	20240625	8.91	39500	-38.10	20240226	22450	8.91	20240625	43800	-44.18	20230914	22450	8.91	20240625	1.88	N	376300	500	118 억		447242	N	N	356	N	00	N
166	20240801	121018	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24350	-150	5	-0.61	537532150	22041	117.58	24300	24650	24250	31850	17150	24500	24387.75	1.88	0	-1489	25066	24782	24366	24082	23666	24925	24225	119	7350	500	18130	50	1	23738406	5780	22.06	3.41	12	0.09	1104.00	7141.00	43800	20230914	-44.41	22450	20240625	8.46	39500	-38.35	20240226	22450	8.46	20240625	43800	-44.41	20230914	22450	8.46	20240625	1.88	N	376300	500	118 억		447242	N	N	356	N	00	N
167	20240801	111019	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24350	-150	5	-0.61	450428000	18468	98.52	24300	24650	24250	31850	17150	24500	24389.56	1.88	0	-556	25066	24782	24366	24082	23666	24925	24225	119	7350	500	18130	50	1	23738406	5780	22.06	3.41	12	0.08	1104.00	7141.00	43800	20230914	-44.41	22450	20240625	8.46	39500	-38.35	20240226	22450	8.46	20240625	43800	-44.41	20230914	22450	8.46	20240625	1.88	N	376300	500	118 억		447242	N	N	356	N	00	N
168	20240801	101012	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24450	-50	5	-0.20	377130500	15458	82.46	24300	24650	24250	31850	17150	24500	24397.01	1.88	0	-228	25066	24782	24366	24082	23666	24925	24225	119	7350	500	18130	50	1	23738406	5804	22.15	3.42	12	0.07	1104.00	7141.00	43800	20230914	-44.18	22450	20240625	8.91	39500	-38.10	20240226	22450	8.91	20240625	43800	-44.18	20230914	22450	8.91	20240625	1.88	N	376300	500	118 억		447242	N	N	356	N	00	N
169	20240801	091003	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	24500	0	3	0.00	160809250	6589	35.15	24300	24650	24300	31850	17150	24500	24405.50	1.88	0	-927	25066	24782	24366	24082	23666	24925	24225	119	7350	500	18130	50	1	23738406	5816	22.19	3.43	12	0.03	1104.00	7141.00	43800	20230914	-44.06	22450	20240625	9.13	39500	-37.97	20240226	22450	9.13	20240625	43800	-44.06	20230914	22450	9.13	20240625	1.88	N	376300	500	118 억		447242	N	N	356	N	00	N