KissMeData/108860/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	160758	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14350	500	2	3.61	10784361930	747123	145.14	14200	14760	14120	18000	9700	13850	14434.96	7.29	0	105640	14650	14250	14050	13650	13450	14150	13550	135	4150	500	9970	10	1	26914790	3862	-142.08	2.94	12	2.78	-101.00	4877.00	27600	20230906	-48.01	11930	20240805	20.28	23150	-38.01	20240108	11930	20.28	20240805	27600	-48.01	20230906	11930	20.28	20240805	3.20	N	108860	500	134 억		1962127	N	N	5811	N	00	N
3	20240830	150804	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14400	550	2	3.97	10295785230	713107	138.53	14200	14760	14120	18000	9700	13850	14438.20	7.29	0	99348	14650	14250	14050	13650	13450	14150	13550	135	4150	500	9970	10	1	26914790	3876	-142.57	2.95	12	2.65	-101.00	4877.00	27600	20230906	-47.83	11930	20240805	20.70	23150	-37.80	20240108	11930	20.70	20240805	27600	-47.83	20230906	11930	20.70	20240805	3.20	N	108860	500	134 억		1962127	N	N	437	N	00	N
4	20240830	140804	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14350	500	2	3.61	9574316570	662944	128.79	14200	14760	14120	18000	9700	13850	14442.42	7.29	0	85844	14650	14250	14050	13650	13450	14150	13550	135	4150	500	9970	10	1	26914790	3862	-142.08	2.94	12	2.46	-101.00	4877.00	27600	20230906	-48.01	11930	20240805	20.28	23150	-38.01	20240108	11930	20.28	20240805	27600	-48.01	20230906	11930	20.28	20240805	3.20	N	108860	500	134 억		1962127	N	N	437	N	00	N
5	20240830	130759	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14320	470	2	3.39	9082114130	628623	122.12	14200	14760	14120	18000	9700	13850	14447.95	7.29	0	82430	14650	14250	14050	13650	13450	14150	13550	135	4150	500	9970	10	1	26914790	3854	-141.78	2.94	12	2.34	-101.00	4877.00	27600	20230906	-48.12	11930	20240805	20.03	23150	-38.14	20240108	11930	20.03	20240805	27600	-48.12	20230906	11930	20.03	20240805	3.20	N	108860	500	134 억		1962127	N	N	437	N	00	N
6	20240830	120803	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14330	480	2	3.47	8812318800	609781	118.46	14200	14760	14120	18000	9700	13850	14451.94	7.29	0	81699	14650	14250	14050	13650	13450	14150	13550	135	4150	500	9970	10	1	26914790	3857	-141.88	2.94	12	2.27	-101.00	4877.00	27600	20230906	-48.08	11930	20240805	20.12	23150	-38.10	20240108	11930	20.12	20240805	27600	-48.08	20230906	11930	20.12	20240805	3.20	N	108860	500	134 억		1962127	N	N	437	N	00	N
7	20240830	110810	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14410	560	2	4.04	7706725170	532709	103.49	14200	14760	14120	18000	9700	13850	14467.43	7.29	0	93541	14650	14250	14050	13650	13450	14150	13550	135	4150	500	9970	10	1	26914790	3878	-142.67	2.95	12	1.98	-101.00	4877.00	27600	20230906	-47.79	11930	20240805	20.79	23150	-37.75	20240108	11930	20.79	20240805	27600	-47.79	20230906	11930	20.79	20240805	3.20	N	108860	500	134 억		1962127	N	N	437	N	00	N
8	20240830	100807	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14530	680	2	4.91	6509183770	449739	87.37	14200	14760	14120	18000	9700	13850	14473.71	7.29	0	84317	14650	14250	14050	13650	13450	14150	13550	135	4150	500	9970	10	1	26914790	3911	-143.86	2.98	12	1.67	-101.00	4877.00	27600	20230906	-47.36	11930	20240805	21.79	23150	-37.24	20240108	11930	21.79	20240805	27600	-47.36	20230906	11930	21.79	20240805	3.20	N	108860	500	134 억		1962127	N	N	437	N	00	N
9	20240830	090809	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14310	460	2	3.32	898746680	63175	12.27	14200	14320	14120	18000	9700	13850	14228.28	7.29	0	26420	14650	14250	14050	13650	13450	14150	13550	135	4150	500	9970	10	1	26914790	3852	-141.68	2.93	12	0.23	-101.00	4877.00	27600	20230906	-48.15	11930	20240805	19.95	23150	-38.19	20240108	11930	19.95	20240805	27600	-48.15	20230906	11930	19.95	20240805	3.20	N	108860	500	134 억		1962127	N	N	437	N	00	N
10	20240829	160808	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13850	-700	5	-4.81	7174635940	508780	36.75	14450	14450	13850	18910	10190	14550	14101.92	7.30	0	-2377	15903	15226	14883	14206	13863	15055	14035	135	4360	500	10470	10	1	26914790	3728	-137.13	2.84	12	1.89	-101.00	4877.00	27600	20230906	-49.82	11930	20240805	16.09	23150	-40.17	20240108	11930	16.09	20240805	27600	-49.82	20230906	11930	16.09	20240805	3.20	N	108860	500	134 억		1964278	N	N	437	N	00	N
11	20240829	150816	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13950	-600	5	-4.12	6615780190	468522	33.84	14450	14450	13940	18910	10190	14550	14118.55	7.30	0	-3366	15903	15226	14883	14206	13863	15055	14035	135	4360	500	10470	10	1	26914790	3755	-138.12	2.86	12	1.74	-101.00	4877.00	27600	20230906	-49.46	11930	20240805	16.93	23150	-39.74	20240108	11930	16.93	20240805	27600	-49.46	20230906	11930	16.93	20240805	3.20	N	108860	500	134 억		1964278	N	N	490	N	00	N
12	20240829	140817	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14040	-510	5	-3.51	5773671630	408268	29.49	14450	14450	14000	18910	10190	14550	14139.70	7.30	0	12	15903	15226	14883	14206	13863	15055	14035	135	4360	500	10470	10	1	26914790	3779	-139.01	2.88	12	1.52	-101.00	4877.00	27600	20230906	-49.13	11930	20240805	17.69	23150	-39.35	20240108	11930	17.69	20240805	27600	-49.13	20230906	11930	17.69	20240805	3.20	N	108860	500	134 억		1964278	N	N	490	N	00	N
13	20240829	130818	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14080	-470	5	-3.23	5011087550	353921	25.56	14450	14450	14000	18910	10190	14550	14156.38	7.30	0	3798	15903	15226	14883	14206	13863	15055	14035	135	4360	500	10470	10	1	26914790	3790	-139.41	2.89	12	1.31	-101.00	4877.00	27600	20230906	-48.99	11930	20240805	18.02	23150	-39.18	20240108	11930	18.02	20240805	27600	-48.99	20230906	11930	18.02	20240805	3.20	N	108860	500	134 억		1964278	N	N	490	N	00	N
14	20240829	120817	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14220	-330	5	-2.27	4479340920	316244	22.84	14450	14450	14000	18910	10190	14550	14161.54	7.30	0	7913	15903	15226	14883	14206	13863	15055	14035	135	4360	500	10470	10	1	26914790	3827	-140.79	2.92	12	1.17	-101.00	4877.00	27600	20230906	-48.48	11930	20240805	19.20	23150	-38.57	20240108	11930	19.20	20240805	27600	-48.48	20230906	11930	19.20	20240805	3.20	N	108860	500	134 억		1964278	N	N	490	N	00	N
15	20240829	110816	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14130	-420	5	-2.89	4187591720	295642	21.35	14450	14450	14000	18910	10190	14550	14161.57	7.30	0	8244	15903	15226	14883	14206	13863	15055	14035	135	4360	500	10470	10	1	26914790	3803	-139.90	2.90	12	1.10	-101.00	4877.00	27600	20230906	-48.80	11930	20240805	18.44	23150	-38.96	20240108	11930	18.44	20240805	27600	-48.80	20230906	11930	18.44	20240805	3.20	N	108860	500	134 억		1964278	N	N	490	N	00	N
16	20240829	100811	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14270	-280	5	-1.92	3427319540	242245	17.50	14450	14450	14000	18910	10190	14550	14144.54	7.30	0	12822	15903	15226	14883	14206	13863	15055	14035	135	4360	500	10470	10	1	26914790	3841	-141.29	2.93	12	0.90	-101.00	4877.00	27600	20230906	-48.30	11930	20240805	19.61	23150	-38.36	20240108	11930	19.61	20240805	27600	-48.30	20230906	11930	19.61	20240805	3.20	N	108860	500	134 억		1964278	N	N	490	N	00	N
17	20240829	090815	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14210	-340	5	-2.34	1081990470	75982	5.49	14450	14450	14050	18910	10190	14550	14231.03	7.30	0	-2977	15903	15226	14883	14206	13863	15055	14035	135	4360	500	10470	10	1	26914790	3825	-140.69	2.91	12	0.28	-101.00	4877.00	27600	20230906	-48.51	11930	20240805	19.11	23150	-38.62	20240108	11930	19.11	20240805	27600	-48.51	20230906	11930	19.11	20240805	3.20	N	108860	500	134 억		1964278	N	N	490	N	00	N
18	20240828	160750	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14550	-40	5	-0.27	20680833840	1372865	257.28	14660	15560	14540	18960	10220	14590	15065.56	7.62	0	-84995	15310	14950	14630	14270	13950	15130	14450	135	4370	500	10500	10	1	26914790	3916	-144.06	2.98	12	5.10	-101.00	4877.00	27600	20230906	-47.28	11930	20240805	21.96	23150	-37.15	20240108	11930	21.96	20240805	27600	-47.28	20230906	11930	21.96	20240805	3.19	N	108860	500	134 억		2049569	N	N	490	N	00	N
19	20240828	150754	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14580	-10	5	-0.07	20020884180	1327547	248.79	14660	15560	14540	18960	10220	14590	15081.22	7.62	0	-89193	15310	14950	14630	14270	13950	15130	14450	135	4370	500	10500	10	1	26914790	3924	-144.36	2.99	12	4.93	-101.00	4877.00	27600	20230906	-47.17	11930	20240805	22.21	23150	-37.02	20240108	11930	22.21	20240805	27600	-47.17	20230906	11930	22.21	20240805	3.19	N	108860	500	134 억		2049569	N	N	2023	N	00	N
20	20240828	140758	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14640	50	2	0.34	19263808640	1275705	239.07	14660	15560	14540	18960	10220	14590	15100.64	7.62	0	-88779	15310	14950	14630	14270	13950	15130	14450	135	4370	500	10500	10	1	26914790	3940	-144.95	3.00	12	4.74	-101.00	4877.00	27600	20230906	-46.96	11930	20240805	22.72	23150	-36.76	20240108	11930	22.72	20240805	27600	-46.96	20230906	11930	22.72	20240805	3.19	N	108860	500	134 억		2049569	N	N	2023	N	00	N
21	20240828	130754	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14740	150	2	1.03	18688905910	1236388	231.71	14660	15560	14540	18960	10220	14590	15115.86	7.62	0	-84237	15310	14950	14630	14270	13950	15130	14450	135	4370	500	10500	10	1	26914790	3967	-145.94	3.02	12	4.59	-101.00	4877.00	27600	20230906	-46.59	11930	20240805	23.55	23150	-36.33	20240108	11930	23.55	20240805	27600	-46.59	20230906	11930	23.55	20240805	3.19	N	108860	500	134 억		2049569	N	N	2023	N	00	N
22	20240828	120752	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14680	90	2	0.62	17956689700	1186329	222.32	14660	15560	14610	18960	10220	14590	15136.49	7.62	0	-74486	15310	14950	14630	14270	13950	15130	14450	135	4370	500	10500	10	1	26914790	3951	-145.35	3.01	12	4.41	-101.00	4877.00	27600	20230906	-46.81	11930	20240805	23.05	23150	-36.59	20240108	11930	23.05	20240805	27600	-46.81	20230906	11930	23.05	20240805	3.19	N	108860	500	134 억		2049569	N	N	2023	N	00	N
23	20240828	110751	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14730	140	2	0.96	16554886800	1091134	204.48	14660	15560	14660	18960	10220	14590	15172.35	7.62	0	-73059	15310	14950	14630	14270	13950	15130	14450	135	4370	500	10500	10	1	26914790	3965	-145.84	3.02	12	4.05	-101.00	4877.00	27600	20230906	-46.63	11930	20240805	23.47	23150	-36.37	20240108	11930	23.47	20240805	27600	-46.63	20230906	11930	23.47	20240805	3.19	N	108860	500	134 억		2049569	N	N	2023	N	00	N
24	20240828	100820	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14900	310	2	2.12	15037304660	989178	185.38	14660	15560	14660	18960	10220	14590	15202.00	7.62	0	-60415	15310	14950	14630	14270	13950	15130	14450	135	4370	500	10500	10	1	26914790	4010	-147.52	3.06	12	3.68	-101.00	4877.00	27600	20230906	-46.01	11930	20240805	24.90	23150	-35.64	20240108	11930	24.90	20240805	27600	-46.01	20230906	11930	24.90	20240805	3.19	N	108860	500	134 억		2049569	N	N	2023	N	00	N
25	20240828	090805	57	100.00	KSQ150		출판.매체	N	N	N	N		N	15440	850	2	5.83	6145247390	402970	75.52	14660	15560	14660	18960	10220	14590	15250.38	7.62	0	28813	15310	14950	14630	14270	13950	15130	14450	135	4370	500	10500	10	1	26914790	4156	-152.87	3.17	12	1.50	-101.00	4877.00	27600	20230906	-44.06	11930	20240805	29.42	23150	-33.30	20240108	11930	29.42	20240805	27600	-44.06	20230906	11930	29.42	20240805	3.19	N	108860	500	134 억		2049569	N	N	2023	N	00	N
26	20240827	160750	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14590	20	2	0.14	7723234920	523641	119.72	14400	14990	14310	18940	10200	14570	14749.75	7.59	0	924	15430	15000	14700	14270	13970	14850	14120	135	4370	500	10490	10	1	26914790	3927	-144.46	2.99	12	1.95	-101.00	4877.00	27600	20230906	-47.14	11930	20240805	22.30	23150	-36.98	20240108	11930	22.30	20240805	27600	-47.14	20230906	11930	22.30	20240805	3.30	N	108860	500	134 억		2044040	N	N	2023	N	00	N
27	20240827	150753	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14630	60	2	0.41	7382456670	500304	114.38	14400	14990	14310	18940	10200	14570	14756.07	7.59	0	-2254	15430	15000	14700	14270	13970	14850	14120	135	4370	500	10490	10	1	26914790	3938	-144.85	3.00	12	1.86	-101.00	4877.00	27600	20230906	-46.99	11930	20240805	22.63	23150	-36.80	20240108	11930	22.63	20240805	27600	-46.99	20230906	11930	22.63	20240805	3.30	N	108860	500	134 억		2044040	N	N	2027	N	00	N
28	20240827	140755	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14650	80	2	0.55	6951489790	470921	107.67	14400	14990	14310	18940	10200	14570	14761.62	7.59	0	-3226	15430	15000	14700	14270	13970	14850	14120	135	4370	500	10490	10	1	26914790	3943	-145.05	3.00	12	1.75	-101.00	4877.00	27600	20230906	-46.92	11930	20240805	22.80	23150	-36.72	20240108	11930	22.80	20240805	27600	-46.92	20230906	11930	22.80	20240805	3.30	N	108860	500	134 억		2044040	N	N	2027	N	00	N
29	20240827	130759	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14640	70	2	0.48	6677233900	452168	103.38	14400	14990	14310	18940	10200	14570	14767.31	7.59	0	-1274	15430	15000	14700	14270	13970	14850	14120	135	4370	500	10490	10	1	26914790	3940	-144.95	3.00	12	1.68	-101.00	4877.00	27600	20230906	-46.96	11930	20240805	22.72	23150	-36.76	20240108	11930	22.72	20240805	27600	-46.96	20230906	11930	22.72	20240805	3.30	N	108860	500	134 억		2044040	N	N	2027	N	00	N
30	20240827	120800	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14650	80	2	0.55	6345718440	429470	98.19	14400	14990	14310	18940	10200	14570	14775.86	7.59	0	2248	15430	15000	14700	14270	13970	14850	14120	135	4370	500	10490	10	1	26914790	3943	-145.05	3.00	12	1.60	-101.00	4877.00	27600	20230906	-46.92	11930	20240805	22.80	23150	-36.72	20240108	11930	22.80	20240805	27600	-46.92	20230906	11930	22.80	20240805	3.30	N	108860	500	134 억		2044040	N	N	2027	N	00	N
31	20240827	110756	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14790	220	2	1.51	5749006870	388895	88.91	14400	14990	14310	18940	10200	14570	14783.12	7.59	0	9288	15430	15000	14700	14270	13970	14850	14120	135	4370	500	10490	10	1	26914790	3981	-146.44	3.03	12	1.44	-101.00	4877.00	27600	20230906	-46.41	11930	20240805	23.97	23150	-36.11	20240108	11930	23.97	20240805	27600	-46.41	20230906	11930	23.97	20240805	3.30	N	108860	500	134 억		2044040	N	N	2027	N	00	N
32	20240827	100754	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14950	380	2	2.61	3737026020	253817	58.03	14400	14960	14310	18940	10200	14570	14723.52	7.59	0	2707	15430	15000	14700	14270	13970	14850	14120	135	4370	500	10490	10	1	26914790	4024	-148.02	3.07	12	0.94	-101.00	4877.00	27600	20230906	-45.83	11930	20240805	25.31	23150	-35.42	20240108	11930	25.31	20240805	27600	-45.83	20230906	11930	25.31	20240805	3.30	N	108860	500	134 억		2044040	N	N	2027	N	00	N
33	20240827	090754	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14480	-90	5	-0.62	310202980	21543	4.93	14400	14500	14310	18940	10200	14570	14396.43	7.59	0	4008	15430	15000	14700	14270	13970	14850	14120	135	4370	500	10490	10	1	26914790	3897	-143.37	2.97	12	0.08	-101.00	4877.00	27600	20230906	-47.54	11930	20240805	21.37	23150	-37.45	20240108	11930	21.37	20240805	27600	-47.54	20230906	11930	21.37	20240805	3.30	N	108860	500	134 억		2044040	N	N	2027	N	00	N
34	20240826	160743	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14570	-380	5	-2.54	6230140630	424700	82.61	15130	15130	14400	19430	10470	14950	14670.01	7.88	0	-77949	15463	15206	14813	14556	14163	15335	14685	135	4480	500	10760	10	1	26914790	3921	-144.26	2.99	12	1.58	-101.00	4877.00	27600	20230906	-47.21	11930	20240805	22.13	23150	-37.06	20240108	11930	22.13	20240805	27600	-47.21	20230906	11930	22.13	20240805	3.20	N	108860	500	134 억		2121419	N	N	2027	N	00	N
35	20240826	150748	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14590	-360	5	-2.41	5867518490	399855	77.77	15130	15130	14400	19430	10470	14950	14674.11	7.88	0	-80091	15463	15206	14813	14556	14163	15335	14685	135	4480	500	10760	10	1	26914790	3927	-144.46	2.99	12	1.49	-101.00	4877.00	27600	20230906	-47.14	11930	20240805	22.30	23150	-36.98	20240108	11930	22.30	20240805	27600	-47.14	20230906	11930	22.30	20240805	3.20	N	108860	500	134 억		2121419	N	N	12833	N	00	N
36	20240826	140752	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14540	-410	5	-2.74	5424133800	369436	71.86	15130	15130	14400	19430	10470	14950	14682.20	7.88	0	-80235	15463	15206	14813	14556	14163	15335	14685	135	4480	500	10760	10	1	26914790	3913	-143.96	2.98	12	1.37	-101.00	4877.00	27600	20230906	-47.32	11930	20240805	21.88	23150	-37.19	20240108	11930	21.88	20240805	27600	-47.32	20230906	11930	21.88	20240805	3.20	N	108860	500	134 억		2121419	N	N	12833	N	00	N
37	20240826	130755	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14490	-460	5	-3.08	4659535260	316711	61.60	15130	15130	14490	19430	10470	14950	14712.26	7.88	0	-69389	15463	15206	14813	14556	14163	15335	14685	135	4480	500	10760	10	1	26914790	3900	-143.47	2.97	12	1.18	-101.00	4877.00	27600	20230906	-47.50	11930	20240805	21.46	23150	-37.41	20240108	11930	21.46	20240805	27600	-47.50	20230906	11930	21.46	20240805	3.20	N	108860	500	134 억		2121419	N	N	12833	N	00	N
38	20240826	120748	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14530	-420	5	-2.81	4258679330	289097	56.23	15130	15130	14500	19430	10470	14950	14730.97	7.88	0	-67152	15463	15206	14813	14556	14163	15335	14685	135	4480	500	10760	10	1	26914790	3911	-143.86	2.98	12	1.07	-101.00	4877.00	27600	20230906	-47.36	11930	20240805	21.79	23150	-37.24	20240108	11930	21.79	20240805	27600	-47.36	20230906	11930	21.79	20240805	3.20	N	108860	500	134 억		2121419	N	N	12833	N	00	N
39	20240826	110751	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14600	-350	5	-2.34	3794835100	257179	50.02	15130	15130	14500	19430	10470	14950	14755.61	7.88	0	-50020	15463	15206	14813	14556	14163	15335	14685	135	4480	500	10760	10	1	26914790	3930	-144.55	2.99	12	0.96	-101.00	4877.00	27600	20230906	-47.10	11930	20240805	22.38	23150	-36.93	20240108	11930	22.38	20240805	27600	-47.10	20230906	11930	22.38	20240805	3.20	N	108860	500	134 억		2121419	N	N	12833	N	00	N
40	20240826	100753	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14680	-270	5	-1.81	2567666190	173051	33.66	15130	15130	14680	19430	10470	14950	14837.62	7.88	0	-36052	15463	15206	14813	14556	14163	15335	14685	135	4480	500	10760	10	1	26914790	3951	-145.35	3.01	12	0.64	-101.00	4877.00	27600	20230906	-46.81	11930	20240805	23.05	23150	-36.59	20240108	11930	23.05	20240805	27600	-46.81	20230906	11930	23.05	20240805	3.20	N	108860	500	134 억		2121419	N	N	12833	N	00	N
41	20240826	090748	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14890	-60	5	-0.40	855194890	56985	11.08	15130	15130	14850	19430	10470	14950	15007.37	7.88	0	-21653	15463	15206	14813	14556	14163	15335	14685	135	4480	500	10760	10	1	26914790	4008	-147.43	3.05	12	0.21	-101.00	4877.00	27600	20230906	-46.05	11930	20240805	24.81	23150	-35.68	20240108	11930	24.81	20240805	27600	-46.05	20230906	11930	24.81	20240805	3.20	N	108860	500	134 억		2121419	N	N	12833	N	00	N
42	20240823	160745	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14950	30	2	0.20	7528531800	509702	63.80	14750	15070	14420	19390	10450	14920	14769.79	7.74	0	46022	15520	15220	14880	14580	14240	15370	14730	135	4470	500	10740	10	1	26914790	4024	-148.02	3.07	12	1.89	-101.00	4877.00	27600	20230906	-45.83	11930	20240805	25.31	23150	-35.42	20240108	11930	25.31	20240805	27600	-45.83	20230906	11930	25.31	20240805	3.04	N	108860	500	134 억		2082501	N	N	12833	N	00	N
43	20240823	150751	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14980	60	2	0.40	7082037700	479860	60.07	14750	15070	14420	19390	10450	14920	14758.53	7.74	0	52191	15520	15220	14880	14580	14240	15370	14730	135	4470	500	10740	10	1	26914790	4032	-148.32	3.07	12	1.78	-101.00	4877.00	27600	20230906	-45.72	11930	20240805	25.57	23150	-35.29	20240108	11930	25.57	20240805	27600	-45.72	20230906	11930	25.57	20240805	3.04	N	108860	500	134 억		2082501	N	N	12763	N	00	N
44	20240823	140750	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14960	40	2	0.27	5702560260	387864	48.55	14750	15000	14420	19390	10450	14920	14702.43	7.74	0	33649	15520	15220	14880	14580	14240	15370	14730	135	4470	500	10740	10	1	26914790	4026	-148.12	3.07	12	1.44	-101.00	4877.00	27600	20230906	-45.80	11930	20240805	25.40	23150	-35.38	20240108	11930	25.40	20240805	27600	-45.80	20230906	11930	25.40	20240805	3.04	N	108860	500	134 억		2082501	N	N	12763	N	00	N
45	20240823	130750	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14920	0	3	0.00	4676403050	319021	39.93	14750	15000	14420	19390	10450	14920	14658.55	7.74	0	22469	15520	15220	14880	14580	14240	15370	14730	135	4470	500	10740	10	1	26914790	4016	-147.72	3.06	12	1.19	-101.00	4877.00	27600	20230906	-45.94	11930	20240805	25.06	23150	-35.55	20240108	11930	25.06	20240805	27600	-45.94	20230906	11930	25.06	20240805	3.04	N	108860	500	134 억		2082501	N	N	12763	N	00	N
46	20240823	120748	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14550	-370	5	-2.48	3103105000	213108	26.68	14750	14750	14420	19390	10450	14920	14561.07	7.74	0	-24138	15520	15220	14880	14580	14240	15370	14730	135	4470	500	10740	10	1	26914790	3916	-144.06	2.98	12	0.79	-101.00	4877.00	27600	20230906	-47.28	11930	20240805	21.96	23150	-37.15	20240108	11930	21.96	20240805	27600	-47.28	20230906	11930	21.96	20240805	3.04	N	108860	500	134 억		2082501	N	N	12763	N	00	N
47	20240823	110748	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14480	-440	5	-2.95	2816371440	193413	24.21	14750	14750	14420	19390	10450	14920	14561.31	7.74	0	-25982	15520	15220	14880	14580	14240	15370	14730	135	4470	500	10740	10	1	26914790	3897	-143.37	2.97	12	0.72	-101.00	4877.00	27600	20230906	-47.54	11930	20240805	21.37	23150	-37.45	20240108	11930	21.37	20240805	27600	-47.54	20230906	11930	21.37	20240805	3.04	N	108860	500	134 억		2082501	N	N	12763	N	00	N
48	20240823	100749	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14600	-320	5	-2.14	2069088580	141884	17.76	14750	14750	14490	19390	10450	14920	14582.80	7.74	0	-13495	15520	15220	14880	14580	14240	15370	14730	135	4470	500	10740	10	1	26914790	3930	-144.55	2.99	12	0.53	-101.00	4877.00	27600	20230906	-47.10	11930	20240805	22.38	23150	-36.93	20240108	11930	22.38	20240805	27600	-47.10	20230906	11930	22.38	20240805	3.04	N	108860	500	134 억		2082501	N	N	12763	N	00	N
49	20240823	090750	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14640	-280	5	-1.88	680380280	46448	5.81	14750	14750	14530	19390	10450	14920	14647.81	7.74	0	674	15520	15220	14880	14580	14240	15370	14730	135	4470	500	10740	10	1	26914790	3940	-144.95	3.00	12	0.17	-101.00	4877.00	27600	20230906	-46.96	11930	20240805	22.72	23150	-36.76	20240108	11930	22.72	20240805	27600	-46.96	20230906	11930	22.72	20240805	3.04	N	108860	500	134 억		2082501	N	N	12763	N	00	N
50	20240822	160744	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14920	320	2	2.19	11697243560	785051	95.62	14740	15180	14540	18980	10220	14600	14899.90	7.90	0	-49168	15560	15080	14750	14270	13940	14915	14105	135	4380	500	10510	10	1	26914790	4016	-147.72	3.06	12	2.92	-101.00	4877.00	27600	20230906	-45.94	11930	20240805	25.06	23150	-35.55	20240108	11930	25.06	20240805	27600	-45.94	20230906	11930	25.06	20240805	3.25	N	108860	500	134 억		2126412	N	N	12763	N	00	N
51	20240822	150751	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14810	210	2	1.44	11002249000	738293	89.92	14740	15180	14540	18980	10220	14600	14902.28	7.90	0	-58153	15560	15080	14750	14270	13940	14915	14105	135	4380	500	10510	10	1	26914790	3986	-146.63	3.04	12	2.74	-101.00	4877.00	27600	20230906	-46.34	11930	20240805	24.14	23150	-36.03	20240108	11930	24.14	20240805	27600	-46.34	20230906	11930	24.14	20240805	3.25	N	108860	500	134 억		2126412	N	N	2824	N	00	N
52	20240822	140751	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14830	230	2	1.58	10290032620	690149	84.06	14740	15180	14540	18980	10220	14600	14909.87	7.90	0	-58586	15560	15080	14750	14270	13940	14915	14105	135	4380	500	10510	10	1	26914790	3991	-146.83	3.04	12	2.56	-101.00	4877.00	27600	20230906	-46.27	11930	20240805	24.31	23150	-35.94	20240108	11930	24.31	20240805	27600	-46.27	20230906	11930	24.31	20240805	3.25	N	108860	500	134 억		2126412	N	N	2824	N	00	N
53	20240822	130751	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14820	220	2	1.51	8934442630	599000	72.96	14740	15180	14540	18980	10220	14600	14915.60	7.90	0	-58689	15560	15080	14750	14270	13940	14915	14105	135	4380	500	10510	10	1	26914790	3989	-146.73	3.04	12	2.23	-101.00	4877.00	27600	20230906	-46.30	11930	20240805	24.22	23150	-35.98	20240108	11930	24.22	20240805	27600	-46.30	20230906	11930	24.22	20240805	3.25	N	108860	500	134 억		2126412	N	N	2824	N	00	N
54	20240822	120754	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14730	130	2	0.89	7787333340	520883	63.44	14740	15180	14650	18980	10220	14600	14950.25	7.90	0	-50769	15560	15080	14750	14270	13940	14915	14105	135	4380	500	10510	10	1	26914790	3965	-145.84	3.02	12	1.94	-101.00	4877.00	27600	20230906	-46.63	11930	20240805	23.47	23150	-36.37	20240108	11930	23.47	20240805	27600	-46.63	20230906	11930	23.47	20240805	3.25	N	108860	500	134 억		2126412	N	N	2824	N	00	N
55	20240822	110747	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14900	300	2	2.05	7096197220	473996	57.73	14740	15180	14720	18980	10220	14600	14971.01	7.90	0	-48343	15560	15080	14750	14270	13940	14915	14105	135	4380	500	10510	10	1	26914790	4010	-147.52	3.06	12	1.76	-101.00	4877.00	27600	20230906	-46.01	11930	20240805	24.90	23150	-35.64	20240108	11930	24.90	20240805	27600	-46.01	20230906	11930	24.90	20240805	3.25	N	108860	500	134 억		2126412	N	N	2824	N	00	N
56	20240822	100747	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14980	380	2	2.60	5979127360	398837	48.58	14740	15180	14720	18980	10220	14600	14991.41	7.90	0	-45842	15560	15080	14750	14270	13940	14915	14105	135	4380	500	10510	10	1	26914790	4032	-148.32	3.07	12	1.48	-101.00	4877.00	27600	20230906	-45.72	11930	20240805	25.57	23150	-35.29	20240108	11930	25.57	20240805	27600	-45.72	20230906	11930	25.57	20240805	3.25	N	108860	500	134 억		2126412	N	N	2824	N	00	N
57	20240822	090747	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14890	290	2	1.99	1211936520	81266	9.90	14740	15050	14720	18980	10220	14600	14913.21	7.90	0	10536	15560	15080	14750	14270	13940	14915	14105	135	4380	500	10510	10	1	26914790	4008	-147.43	3.05	12	0.30	-101.00	4877.00	27600	20230906	-46.05	11930	20240805	24.81	23150	-35.68	20240108	11930	24.81	20240805	27600	-46.05	20230906	11930	24.81	20240805	3.25	N	108860	500	134 억		2126412	N	N	2824	N	00	N
58	20240821	160742	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14600	-390	5	-2.60	12054090430	810641	58.42	15200	15230	14420	19480	10500	14990	14869.99	8.46	0	-146633	15923	15456	14763	14296	13603	15690	14530	135	4490	500	10790	10	1	26914790	3930	-144.55	2.99	12	3.01	-101.00	4877.00	27600	20230906	-47.10	11930	20240805	22.38	23150	-36.93	20240108	11930	22.38	20240805	27600	-47.10	20230906	11930	22.38	20240805	3.31	N	108860	500	134 억		2278223	N	N	2792	N	00	N
59	20240821	150753	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14660	-330	5	-2.20	11502734030	772964	55.70	15200	15230	14420	19480	10500	14990	14881.13	8.46	0	-150592	15923	15456	14763	14296	13603	15690	14530	135	4490	500	10790	10	1	26914790	3946	-145.15	3.01	12	2.87	-101.00	4877.00	27600	20230906	-46.88	11930	20240805	22.88	23150	-36.67	20240108	11930	22.88	20240805	27600	-46.88	20230906	11930	22.88	20240805	3.31	N	108860	500	134 억		2278223	N	N	1622	N	00	N
60	20240821	140745	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14600	-390	5	-2.60	10639521510	714080	51.46	15200	15230	14420	19480	10500	14990	14899.44	8.46	0	-159569	15923	15456	14763	14296	13603	15690	14530	135	4490	500	10790	10	1	26914790	3930	-144.55	2.99	12	2.65	-101.00	4877.00	27600	20230906	-47.10	11930	20240805	22.38	23150	-36.93	20240108	11930	22.38	20240805	27600	-47.10	20230906	11930	22.38	20240805	3.31	N	108860	500	134 억		2278223	N	N	1622	N	00	N
61	20240821	130755	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14610	-380	5	-2.54	10291198910	690191	49.74	15200	15230	14420	19480	10500	14990	14910.49	8.46	0	-156700	15923	15456	14763	14296	13603	15690	14530	135	4490	500	10790	10	1	26914790	3932	-144.65	3.00	12	2.56	-101.00	4877.00	27600	20230906	-47.07	11930	20240805	22.46	23150	-36.89	20240108	11930	22.46	20240805	27600	-47.07	20230906	11930	22.46	20240805	3.31	N	108860	500	134 억		2278223	N	N	1622	N	00	N
62	20240821	120754	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14630	-360	5	-2.40	8898851810	594645	42.85	15200	15230	14600	19480	10500	14990	14964.92	8.46	0	-151864	15923	15456	14763	14296	13603	15690	14530	135	4490	500	10790	10	1	26914790	3938	-144.85	3.00	12	2.21	-101.00	4877.00	27600	20230906	-46.99	11930	20240805	22.63	23150	-36.80	20240108	11930	22.63	20240805	27600	-46.99	20230906	11930	22.63	20240805	3.31	N	108860	500	134 억		2278223	N	N	1622	N	00	N
63	20240821	110749	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14630	-360	5	-2.40	8292315120	553162	39.86	15200	15230	14620	19480	10500	14990	14990.76	8.46	0	-161194	15923	15456	14763	14296	13603	15690	14530	135	4490	500	10790	10	1	26914790	3938	-144.85	3.00	12	2.06	-101.00	4877.00	27600	20230906	-46.99	11930	20240805	22.63	23150	-36.80	20240108	11930	22.63	20240805	27600	-46.99	20230906	11930	22.63	20240805	3.31	N	108860	500	134 억		2278223	N	N	1622	N	00	N
64	20240821	100753	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14800	-190	5	-1.27	7053551390	468975	33.80	15200	15230	14730	19480	10500	14990	15040.51	8.46	0	-158883	15923	15456	14763	14296	13603	15690	14530	135	4490	500	10790	10	1	26914790	3983	-146.53	3.03	12	1.74	-101.00	4877.00	27600	20230906	-46.38	11930	20240805	24.06	23150	-36.07	20240108	11930	24.06	20240805	27600	-46.38	20230906	11930	24.06	20240805	3.31	N	108860	500	134 억		2278223	N	N	1622	N	00	N
65	20240821	090746	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14980	-10	5	-0.07	3983074210	263246	18.97	15200	15230	14960	19480	10500	14990	15131.37	8.46	0	-106953	15923	15456	14763	14296	13603	15690	14530	135	4490	500	10790	10	1	26914790	4032	-148.32	3.07	12	0.98	-101.00	4877.00	27600	20230906	-45.72	11930	20240805	25.57	23150	-35.29	20240108	11930	25.57	20240805	27600	-45.72	20230906	11930	25.57	20240805	3.31	N	108860	500	134 억		2278223	N	N	1622	N	00	N
66	20240820	160736	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14990	1050	2	7.53	20404475970	1369918	400.72	14070	15230	14070	18120	9760	13940	14894.61	7.62	0	231469	14580	14260	14080	13760	13580	14170	13670	135	4180	500	10030	10	1	26914790	4035	-148.42	3.07	12	5.09	-101.00	4877.00	27600	20230906	-45.69	11930	20240805	25.65	23150	-35.25	20240108	11930	25.65	20240805	27600	-45.69	20230906	11930	25.65	20240805	3.20	N	108860	500	134 억		2051499	N	N	1622	N	00	N
67	20240820	150747	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14960	1020	2	7.32	19614639280	1317178	385.30	14070	15230	14070	18120	9760	13940	14891.41	7.62	0	227427	14580	14260	14080	13760	13580	14170	13670	135	4180	500	10030	10	1	26914790	4026	-148.12	3.07	12	4.89	-101.00	4877.00	27600	20230906	-45.80	11930	20240805	25.40	23150	-35.38	20240108	11930	25.40	20240805	27600	-45.80	20230906	11930	25.40	20240805	3.20	N	108860	500	134 억		2051499	N	N	13589	N	00	N
68	20240820	140745	57	100.00	KSQ150		출판.매체	N	N	N	N		N	15040	1100	2	7.89	18166910490	1220815	357.11	14070	15230	14070	18120	9760	13940	14880.97	7.62	0	207559	14580	14260	14080	13760	13580	14170	13670	135	4180	500	10030	10	1	26914790	4048	-148.91	3.08	12	4.54	-101.00	4877.00	27600	20230906	-45.51	11930	20240805	26.07	23150	-35.03	20240108	11930	26.07	20240805	27600	-45.51	20230906	11930	26.07	20240805	3.20	N	108860	500	134 억		2051499	N	N	13589	N	00	N
69	20240820	130747	57	100.00	KSQ150		출판.매체	N	N	N	N		N	15050	1110	2	7.96	17011575100	1143852	334.60	14070	15230	14070	18120	9760	13940	14872.18	7.62	0	189565	14580	14260	14080	13760	13580	14170	13670	135	4180	500	10030	10	1	26914790	4051	-149.01	3.09	12	4.25	-101.00	4877.00	27600	20230906	-45.47	11930	20240805	26.15	23150	-34.99	20240108	11930	26.15	20240805	27600	-45.47	20230906	11930	26.15	20240805	3.20	N	108860	500	134 억		2051499	N	N	13589	N	00	N
70	20240820	120744	57	100.00	KSQ150		출판.매체	N	N	N	N		N	15050	1110	2	7.96	15665128400	1054281	308.39	14070	15230	14070	18120	9760	13940	14858.59	7.62	0	169597	14580	14260	14080	13760	13580	14170	13670	135	4180	500	10030	10	1	26914790	4051	-149.01	3.09	12	3.92	-101.00	4877.00	27600	20230906	-45.47	11930	20240805	26.15	23150	-34.99	20240108	11930	26.15	20240805	27600	-45.47	20230906	11930	26.15	20240805	3.20	N	108860	500	134 억		2051499	N	N	13589	N	00	N
71	20240820	110740	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14930	990	2	7.10	11910032650	805510	235.62	14070	15070	14070	18120	9760	13940	14785.70	7.62	0	144586	14580	14260	14080	13760	13580	14170	13670	135	4180	500	10030	10	1	26914790	4018	-147.82	3.06	12	2.99	-101.00	4877.00	27600	20230906	-45.91	11930	20240805	25.15	23150	-35.51	20240108	11930	25.15	20240805	27600	-45.91	20230906	11930	25.15	20240805	3.20	N	108860	500	134 억		2051499	N	N	13589	N	00	N
72	20240820	100739	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14820	880	2	6.31	7903648510	537413	157.20	14070	14930	14070	18120	9760	13940	14706.84	7.62	0	95123	14580	14260	14080	13760	13580	14170	13670	135	4180	500	10030	10	1	26914790	3989	-146.73	3.04	12	2.00	-101.00	4877.00	27600	20230906	-46.30	11930	20240805	24.22	23150	-35.98	20240108	11930	24.22	20240805	27600	-46.30	20230906	11930	24.22	20240805	3.20	N	108860	500	134 억		2051499	N	N	13589	N	00	N
73	20240820	090742	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14590	650	2	4.66	1524981550	105737	30.93	14070	14630	14070	18120	9760	13940	14422.40	7.62	0	48453	14580	14260	14080	13760	13580	14170	13670	135	4180	500	10030	10	1	26914790	3927	-144.46	2.99	12	0.39	-101.00	4877.00	27600	20230906	-47.14	11930	20240805	22.30	23150	-36.98	20240108	11930	22.30	20240805	27600	-47.14	20230906	11930	22.30	20240805	3.20	N	108860	500	134 억		2051499	N	N	13589	N	00	N
74	20240819	160732	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13940	-430	5	-2.99	4748566480	335555	63.40	14370	14400	13900	18680	10060	14370	14150.55	7.40	0	59365	15223	14796	14583	14156	13943	14690	14050	135	4310	500	10340	10	1	26914790	3752	-138.02	2.86	12	1.25	-101.00	4877.00	27600	20230906	-49.49	11930	20240805	16.85	23150	-39.78	20240108	11930	16.85	20240805	27600	-49.49	20230906	11930	16.85	20240805	3.16	N	108860	500	134 억		1991999	N	N	13589	N	00	N
75	20240819	150738	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13990	-380	5	-2.64	4068332120	286748	54.18	14370	14400	13990	18680	10060	14370	14186.40	7.40	0	44244	15223	14796	14583	14156	13943	14690	14050	135	4310	500	10340	10	1	26914790	3765	-138.51	2.87	12	1.07	-101.00	4877.00	27600	20230906	-49.31	11930	20240805	17.27	23150	-39.57	20240108	11930	17.27	20240805	27600	-49.31	20230906	11930	17.27	20240805	3.16	N	108860	500	134 억		1991999	N	N	3076	N	00	N
76	20240819	140740	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14170	-200	5	-1.39	3106863430	218323	41.25	14370	14400	14120	18680	10060	14370	14229.14	7.40	0	33174	15223	14796	14583	14156	13943	14690	14050	135	4310	500	10340	10	1	26914790	3814	-140.30	2.91	12	0.81	-101.00	4877.00	27600	20230906	-48.66	11930	20240805	18.78	23150	-38.79	20240108	11930	18.78	20240805	27600	-48.66	20230906	11930	18.78	20240805	3.16	N	108860	500	134 억		1991999	N	N	3076	N	00	N
77	20240819	130735	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14200	-170	5	-1.18	2682685610	188371	35.59	14370	14400	14120	18680	10060	14370	14239.96	7.40	0	35325	15223	14796	14583	14156	13943	14690	14050	135	4310	500	10340	10	1	26914790	3822	-140.59	2.91	12	0.70	-101.00	4877.00	27600	20230906	-48.55	11930	20240805	19.03	23150	-38.66	20240108	11930	19.03	20240805	27600	-48.55	20230906	11930	19.03	20240805	3.16	N	108860	500	134 억		1991999	N	N	3076	N	00	N
78	20240819	120736	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14180	-190	5	-1.32	2391386230	167869	31.72	14370	14400	14120	18680	10060	14370	14243.87	7.40	0	32711	15223	14796	14583	14156	13943	14690	14050	135	4310	500	10340	10	1	26914790	3817	-140.40	2.91	12	0.62	-101.00	4877.00	27600	20230906	-48.62	11930	20240805	18.86	23150	-38.75	20240108	11930	18.86	20240805	27600	-48.62	20230906	11930	18.86	20240805	3.16	N	108860	500	134 억		1991999	N	N	3076	N	00	N
79	20240819	110738	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14360	-10	5	-0.07	2002946310	140593	26.57	14370	14400	14120	18680	10060	14370	14244.42	7.40	0	31003	15223	14796	14583	14156	13943	14690	14050	135	4310	500	10340	10	1	26914790	3865	-142.18	2.94	12	0.52	-101.00	4877.00	27600	20230906	-47.97	11930	20240805	20.37	23150	-37.97	20240108	11930	20.37	20240805	27600	-47.97	20230906	11930	20.37	20240805	3.16	N	108860	500	134 억		1991999	N	N	3076	N	00	N
80	20240819	100739	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14250	-120	5	-0.84	1472020170	103372	19.53	14370	14400	14120	18680	10060	14370	14237.16	7.40	0	21373	15223	14796	14583	14156	13943	14690	14050	135	4310	500	10340	10	1	26914790	3835	-141.09	2.92	12	0.38	-101.00	4877.00	27600	20230906	-48.37	11930	20240805	19.45	23150	-38.44	20240108	11930	19.45	20240805	27600	-48.37	20230906	11930	19.45	20240805	3.16	N	108860	500	134 억		1991999	N	N	3076	N	00	N
81	20240819	090738	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14260	-110	5	-0.77	499658730	35060	6.62	14370	14400	14120	18680	10060	14370	14243.47	7.40	0	8279	15223	14796	14583	14156	13943	14690	14050	135	4310	500	10340	10	1	26914790	3838	-141.19	2.92	12	0.13	-101.00	4877.00	27600	20230906	-48.33	11930	20240805	19.53	23150	-38.40	20240108	11930	19.53	20240805	27600	-48.33	20230906	11930	19.53	20240805	3.16	N	108860	500	134 억		1991999	N	N	3076	N	00	N
82	20240816	160731	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14370	-630	5	-4.20	7561234210	517821	63.46	14990	15010	14370	19500	10500	15000	14601.56	7.61	0	-58773	15760	15380	14960	14580	14160	15170	14370	135	4500	500	10800	10	1	26914790	3868	-142.28	2.95	12	1.92	-101.00	4877.00	27600	20230906	-47.93	11930	20240805	20.45	23150	-37.93	20240108	11930	20.45	20240805	27600	-47.93	20230906	11930	20.45	20240805	3.13	N	108860	500	134 억		2047977	N	N	3076	N	00	N
83	20240816	150733	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14430	-570	5	-3.80	6761501880	462281	56.66	14990	15010	14420	19500	10500	15000	14625.26	7.61	0	-47798	15760	15380	14960	14580	14160	15170	14370	135	4500	500	10800	10	1	26914790	3884	-142.87	2.96	12	1.72	-101.00	4877.00	27600	20230906	-47.72	11930	20240805	20.96	23150	-37.67	20240108	11930	20.96	20240805	27600	-47.72	20230906	11930	20.96	20240805	3.13	N	108860	500	134 억		2047977	N	N	33137	N	00	N
84	20240816	140737	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14450	-550	5	-3.67	5981806440	408300	50.04	14990	15010	14420	19500	10500	15000	14649.33	7.61	0	-40805	15760	15380	14960	14580	14160	15170	14370	135	4500	500	10800	10	1	26914790	3889	-143.07	2.96	12	1.52	-101.00	4877.00	27600	20230906	-47.64	11930	20240805	21.12	23150	-37.58	20240108	11930	21.12	20240805	27600	-47.64	20230906	11930	21.12	20240805	3.13	N	108860	500	134 억		2047977	N	N	33137	N	00	N
85	20240816	130739	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14490	-510	5	-3.40	5318935120	362421	44.42	14990	15010	14460	19500	10500	15000	14674.88	7.61	0	-38081	15760	15380	14960	14580	14160	15170	14370	135	4500	500	10800	10	1	26914790	3900	-143.47	2.97	12	1.35	-101.00	4877.00	27600	20230906	-47.50	11930	20240805	21.46	23150	-37.41	20240108	11930	21.46	20240805	27600	-47.50	20230906	11930	21.46	20240805	3.13	N	108860	500	134 억		2047977	N	N	33137	N	00	N
86	20240816	120733	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14480	-520	5	-3.47	4895870990	333207	40.84	14990	15010	14460	19500	10500	15000	14691.90	7.61	0	-32788	15760	15380	14960	14580	14160	15170	14370	135	4500	500	10800	10	1	26914790	3897	-143.37	2.97	12	1.24	-101.00	4877.00	27600	20230906	-47.54	11930	20240805	21.37	23150	-37.45	20240108	11930	21.37	20240805	27600	-47.54	20230906	11930	21.37	20240805	3.13	N	108860	500	134 억		2047977	N	N	33137	N	00	N
87	20240816	110737	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14500	-500	5	-3.33	4415441590	300038	36.77	14990	15010	14460	19500	10500	15000	14714.96	7.61	0	-28233	15760	15380	14960	14580	14160	15170	14370	135	4500	500	10800	10	1	26914790	3903	-143.56	2.97	12	1.11	-101.00	4877.00	27600	20230906	-47.46	11930	20240805	21.54	23150	-37.37	20240108	11930	21.54	20240805	27600	-47.46	20230906	11930	21.54	20240805	3.13	N	108860	500	134 억		2047977	N	N	33137	N	00	N
88	20240816	100733	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14680	-320	5	-2.13	2995798610	202513	24.82	14990	15010	14680	19500	10500	15000	14791.69	7.61	0	-21087	15760	15380	14960	14580	14160	15170	14370	135	4500	500	10800	10	1	26914790	3951	-145.35	3.01	12	0.75	-101.00	4877.00	27600	20230906	-46.81	11930	20240805	23.05	23150	-36.59	20240108	11930	23.05	20240805	27600	-46.81	20230906	11930	23.05	20240805	3.13	N	108860	500	134 억		2047977	N	N	33137	N	00	N
89	20240816	090735	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14820	-180	5	-1.20	930827880	62526	7.66	14990	15010	14750	19500	10500	15000	14884.49	7.61	0	-2551	15760	15380	14960	14580	14160	15170	14370	135	4500	500	10800	10	1	26914790	3989	-146.73	3.04	12	0.23	-101.00	4877.00	27600	20230906	-46.30	11930	20240805	24.22	23150	-35.98	20240108	11930	24.22	20240805	27600	-46.30	20230906	11930	24.22	20240805	3.13	N	108860	500	134 억		2047977	N	N	33137	N	00	N
90	20240814	160735	57	100.00	KSQ150		출판.매체	N	N	N	N		N	15000	110	2	0.74	11934955540	801173	116.34	15320	15340	14540	19350	10430	14890	14896.63	7.80	0	-39299	15416	15152	14716	14452	14016	15285	14585	135	4460	500	10720	10	1	26914790	4037	-148.51	3.08	12	2.98	-101.00	4877.00	27600	20230906	-45.65	11930	20240805	25.73	23150	-35.21	20240108	11930	25.73	20240805	27600	-45.65	20230906	11930	25.73	20240805	2.80	N	108860	500	134 억		2100266	N	N	33137	N	00	N
91	20240814	150737	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14580	-310	5	-2.08	10444950970	700644	101.74	15320	15340	14550	19350	10430	14890	14907.65	7.80	0	-61772	15416	15152	14716	14452	14016	15285	14585	135	4460	500	10720	10	1	26914790	3924	-144.36	2.99	12	2.60	-101.00	4877.00	27600	20230906	-47.17	11930	20240805	22.21	23150	-37.02	20240108	11930	22.21	20240805	27600	-47.17	20230906	11930	22.21	20240805	2.80	N	108860	500	134 억		2100266	N	N	599	N	00	N
92	20240814	140739	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14620	-270	5	-1.81	9718663110	651021	94.53	15320	15340	14550	19350	10430	14890	14928.35	7.80	0	-67094	15416	15152	14716	14452	14016	15285	14585	135	4460	500	10720	10	1	26914790	3935	-144.75	3.00	12	2.42	-101.00	4877.00	27600	20230906	-47.03	11930	20240805	22.55	23150	-36.85	20240108	11930	22.55	20240805	27600	-47.03	20230906	11930	22.55	20240805	2.80	N	108860	500	134 억		2100266	N	N	599	N	00	N
93	20240814	130738	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14570	-320	5	-2.15	9200124500	615601	89.39	15320	15340	14550	19350	10430	14890	14944.95	7.80	0	-70287	15416	15152	14716	14452	14016	15285	14585	135	4460	500	10720	10	1	26914790	3921	-144.26	2.99	12	2.29	-101.00	4877.00	27600	20230906	-47.21	11930	20240805	22.13	23150	-37.06	20240108	11930	22.13	20240805	27600	-47.21	20230906	11930	22.13	20240805	2.80	N	108860	500	134 억		2100266	N	N	599	N	00	N
94	20240814	120732	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14710	-180	5	-1.21	8148100320	543676	78.95	15320	15340	14640	19350	10430	14890	14987.07	7.80	0	-71923	15416	15152	14716	14452	14016	15285	14585	135	4460	500	10720	10	1	26914790	3959	-145.64	3.02	12	2.02	-101.00	4877.00	27600	20230906	-46.70	11930	20240805	23.30	23150	-36.46	20240108	11930	23.30	20240805	27600	-46.70	20230906	11930	23.30	20240805	2.80	N	108860	500	134 억		2100266	N	N	599	N	00	N
95	20240814	110730	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14750	-140	5	-0.94	7192768140	478682	69.51	15320	15340	14720	19350	10430	14890	15026.22	7.80	0	-66822	15416	15152	14716	14452	14016	15285	14585	135	4460	500	10720	10	1	26914790	3970	-146.04	3.02	12	1.78	-101.00	4877.00	27600	20230906	-46.56	11930	20240805	23.64	23150	-36.29	20240108	11930	23.64	20240805	27600	-46.56	20230906	11930	23.64	20240805	2.80	N	108860	500	134 억		2100266	N	N	599	N	00	N
96	20240814	100729	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14870	-20	5	-0.13	5798568400	384423	55.82	15320	15340	14830	19350	10430	14890	15083.86	7.80	0	-69264	15416	15152	14716	14452	14016	15285	14585	135	4460	500	10720	10	1	26914790	4002	-147.23	3.05	12	1.43	-101.00	4877.00	27600	20230906	-46.12	11930	20240805	24.64	23150	-35.77	20240108	11930	24.64	20240805	27600	-46.12	20230906	11930	24.64	20240805	2.80	N	108860	500	134 억		2100266	N	N	599	N	00	N
97	20240814	090802	57	100.00	KSQ150		출판.매체	N	N	N	N		N	15060	170	2	1.14	2954734880	194406	28.23	15320	15340	15010	19350	10430	14890	15198.92	7.80	0	-61940	15416	15152	14716	14452	14016	15285	14585	135	4460	500	10720	10	1	26914790	4053	-149.11	3.09	12	0.72	-101.00	4877.00	27600	20230906	-45.43	11930	20240805	26.24	23150	-34.95	20240108	11930	26.24	20240805	27600	-45.43	20230906	11930	26.24	20240805	2.80	N	108860	500	134 억		2100266	N	N	599	N	00	N
98	20240813	160721	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14890	30	2	0.20	9851614110	673841	63.77	14650	14980	14280	19310	10410	14860	14616.81	7.81	0	-3623	15413	15136	14943	14666	14473	15040	14570	135	4450	500	10690	10	1	26914790	4008	-147.43	3.05	12	2.50	-101.00	4877.00	27600	20230906	-46.05	11930	20240805	24.81	23150	-35.68	20240108	11930	24.81	20240805	27600	-46.05	20230906	11930	24.81	20240805	2.92	N	108860	500	134 억		2101896	N	N	598	N	00	N
99	20240813	150727	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14850	-10	5	-0.07	8624502440	591421	55.97	14650	14980	14280	19310	10410	14860	14581.22	7.81	0	11977	15413	15136	14943	14666	14473	15040	14570	135	4450	500	10690	10	1	26914790	3997	-147.03	3.04	12	2.20	-101.00	4877.00	27600	20230906	-46.20	11930	20240805	24.48	23150	-35.85	20240108	11930	24.48	20240805	27600	-46.20	20230906	11930	24.48	20240805	2.92	N	108860	500	134 억		2101896	N	N	12327	N	00	N
100	20240813	140728	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14470	-390	5	-2.62	6732483090	463479	43.86	14650	14800	14280	19310	10410	14860	14523.73	7.81	0	22182	15413	15136	14943	14666	14473	15040	14570	135	4450	500	10690	10	1	26914790	3895	-143.27	2.97	12	1.72	-101.00	4877.00	27600	20230906	-47.57	11930	20240805	21.29	23150	-37.49	20240108	11930	21.29	20240805	27600	-47.57	20230906	11930	21.29	20240805	2.92	N	108860	500	134 억		2101896	N	N	12327	N	00	N
101	20240813	130728	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14430	-430	5	-2.89	6222108860	428114	40.51	14650	14800	14280	19310	10410	14860	14531.40	7.81	0	16183	15413	15136	14943	14666	14473	15040	14570	135	4450	500	10690	10	1	26914790	3884	-142.87	2.96	12	1.59	-101.00	4877.00	27600	20230906	-47.72	11930	20240805	20.96	23150	-37.67	20240108	11930	20.96	20240805	27600	-47.72	20230906	11930	20.96	20240805	2.92	N	108860	500	134 억		2101896	N	N	12327	N	00	N
102	20240813	120723	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14540	-320	5	-2.15	5826881240	400892	37.94	14650	14800	14280	19310	10410	14860	14532.27	7.81	0	8943	15413	15136	14943	14666	14473	15040	14570	135	4450	500	10690	10	1	26914790	3913	-143.96	2.98	12	1.49	-101.00	4877.00	27600	20230906	-47.32	11930	20240805	21.88	23150	-37.19	20240108	11930	21.88	20240805	27600	-47.32	20230906	11930	21.88	20240805	2.92	N	108860	500	134 억		2101896	N	N	12327	N	00	N
103	20240813	110721	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14460	-400	5	-2.69	4409956810	302376	28.61	14650	14800	14440	19310	10410	14860	14581.50	7.81	0	2193	15413	15136	14943	14666	14473	15040	14570	135	4450	500	10690	10	1	26914790	3892	-143.17	2.96	12	1.12	-101.00	4877.00	27600	20230906	-47.61	11930	20240805	21.21	23150	-37.54	20240108	11930	21.21	20240805	27600	-47.61	20230906	11930	21.21	20240805	2.92	N	108860	500	134 억		2101896	N	N	12327	N	00	N
104	20240813	100724	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14580	-280	5	-1.88	3307426790	226494	21.43	14650	14800	14440	19310	10410	14860	14599.16	7.81	0	7	15413	15136	14943	14666	14473	15040	14570	135	4450	500	10690	10	1	26914790	3924	-144.36	2.99	12	0.84	-101.00	4877.00	27600	20230906	-47.17	11930	20240805	22.21	23150	-37.02	20240108	11930	22.21	20240805	27600	-47.17	20230906	11930	22.21	20240805	2.92	N	108860	500	134 억		2101896	N	N	12327	N	00	N
105	20240813	090727	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14500	-360	5	-2.42	1089931850	74387	7.04	14650	14800	14500	19310	10410	14860	14643.18	7.81	0	-12364	15413	15136	14943	14666	14473	15040	14570	135	4450	500	10690	10	1	26914790	3903	-143.56	2.97	12	0.28	-101.00	4877.00	27600	20230906	-47.46	11930	20240805	21.54	23150	-37.37	20240108	11930	21.54	20240805	27600	-47.46	20230906	11930	21.54	20240805	2.92	N	108860	500	134 억		2101896	N	N	12327	N	00	N
106	20240812	160718	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14860	60	2	0.41	15559469550	1038247	18.83	14920	15220	14750	19240	10360	14800	14987.66	7.86	0	-24022	16986	15892	14806	13712	12626	16440	14260	135	4440	500	10650	10	1	26914790	4000	-147.13	3.05	12	3.86	-101.00	4877.00	27600	20230906	-46.16	11930	20240805	24.56	23150	-35.81	20240108	11930	24.56	20240805	27600	-46.16	20230906	11930	24.56	20240805	2.66	N	108860	500	134 억		2114357	N	N	12327	N	00	N
107	20240812	150719	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14850	50	2	0.34	14857168390	990966	17.98	14920	15220	14750	19240	10360	14800	14993.80	7.86	0	-35012	16986	15892	14806	13712	12626	16440	14260	135	4440	500	10650	10	1	26914790	3997	-147.03	3.04	12	3.68	-101.00	4877.00	27600	20230906	-46.20	11930	20240805	24.48	23150	-35.85	20240108	11930	24.48	20240805	27600	-46.20	20230906	11930	24.48	20240805	2.66	N	108860	500	134 억		2114357	N	N	9319	N	00	N
108	20240812	140719	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14920	120	2	0.81	13806280950	920378	16.70	14920	15220	14750	19240	10360	14800	15002.00	7.86	0	-34134	16986	15892	14806	13712	12626	16440	14260	135	4440	500	10650	10	1	26914790	4016	-147.72	3.06	12	3.42	-101.00	4877.00	27600	20230906	-45.94	11930	20240805	25.06	23150	-35.55	20240108	11930	25.06	20240805	27600	-45.94	20230906	11930	25.06	20240805	2.66	N	108860	500	134 억		2114357	N	N	9319	N	00	N
109	20240812	130716	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14960	160	2	1.08	12935710280	862127	15.64	14920	15220	14750	19240	10360	14800	15005.87	7.86	0	-40295	16986	15892	14806	13712	12626	16440	14260	135	4440	500	10650	10	1	26914790	4026	-148.12	3.07	12	3.20	-101.00	4877.00	27600	20230906	-45.80	11930	20240805	25.40	23150	-35.38	20240108	11930	25.40	20240805	27600	-45.80	20230906	11930	25.40	20240805	2.66	N	108860	500	134 억		2114357	N	N	9319	N	00	N
110	20240812	120715	57	100.00	KSQ150		출판.매체	N	N	N	N		N	15080	280	2	1.89	12119169630	807867	14.65	14920	15220	14750	19240	10360	14800	15002.97	7.86	0	-34489	16986	15892	14806	13712	12626	16440	14260	135	4440	500	10650	10	1	26914790	4059	-149.31	3.09	12	3.00	-101.00	4877.00	27600	20230906	-45.36	11930	20240805	26.40	23150	-34.86	20240108	11930	26.40	20240805	27600	-45.36	20230906	11930	26.40	20240805	2.66	N	108860	500	134 억		2114357	N	N	9319	N	00	N
111	20240812	110717	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14980	180	2	1.22	11115347690	741267	13.45	14920	15220	14750	19240	10360	14800	14996.68	7.86	0	-54426	16986	15892	14806	13712	12626	16440	14260	135	4440	500	10650	10	1	26914790	4032	-148.32	3.07	12	2.75	-101.00	4877.00	27600	20230906	-45.72	11930	20240805	25.57	23150	-35.29	20240108	11930	25.57	20240805	27600	-45.72	20230906	11930	25.57	20240805	2.66	N	108860	500	134 억		2114357	N	N	9319	N	00	N
112	20240812	100712	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14940	140	2	0.95	10118498330	674603	12.24	14920	15220	14750	19240	10360	14800	15001.01	7.86	0	-48241	16986	15892	14806	13712	12626	16440	14260	135	4440	500	10650	10	1	26914790	4021	-147.92	3.06	12	2.51	-101.00	4877.00	27600	20230906	-45.87	11930	20240805	25.23	23150	-35.46	20240108	11930	25.23	20240805	27600	-45.87	20230906	11930	25.23	20240805	2.66	N	108860	500	134 억		2114357	N	N	9319	N	00	N
113	20240812	090710	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14810	10	2	0.07	2495708930	167591	3.04	14920	15020	14750	19240	10360	14800	14895.13	7.86	0	-10572	16986	15892	14806	13712	12626	16440	14260	135	4440	500	10650	10	1	26914790	3986	-146.63	3.04	12	0.62	-101.00	4877.00	27600	20230906	-46.34	11930	20240805	24.14	23150	-36.03	20240108	11930	24.14	20240805	27600	-46.34	20230906	11930	24.14	20240805	2.66	N	108860	500	134 억		2114357	N	N	9319	N	00	N
114	20240809	160707	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14800	1490	2	11.19	83153755070	5483679	964.01	13750	15900	13720	17300	9320	13310	15164.02	8.00	0	-43291	14116	13712	13396	12992	12676	13555	12835	135	3990	500	9580	10	1	26914790	3983	-146.53	3.03	12	20.37	-101.00	4877.00	27600	20230906	-46.38	11930	20240805	24.06	23150	-36.07	20240108	11930	24.06	20240805	27600	-46.38	20230906	11930	24.06	20240805	2.57	N	108860	500	134 억		2152613	N	N	9319	N	00	N
115	20240809	150725	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14830	1520	2	11.42	81954478820	5402670	949.77	13750	15900	13720	17300	9320	13310	15169.25	8.00	0	-59487	14116	13712	13396	12992	12676	13555	12835	135	3990	500	9580	10	1	26914790	3991	-146.83	3.04	12	20.07	-101.00	4877.00	27600	20230906	-46.27	11930	20240805	24.31	23150	-35.94	20240108	11930	24.31	20240805	27600	-46.27	20230906	11930	24.31	20240805	2.57	N	108860	500	134 억		2152613	N	N	3245	N	00	N
116	20240809	140724	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14910	1600	2	12.02	78409731450	5164041	907.82	13750	15900	13720	17300	9320	13310	15183.79	8.00	0	-143154	14116	13712	13396	12992	12676	13555	12835	135	3990	500	9580	10	1	26914790	4013	-147.62	3.06	12	19.19	-101.00	4877.00	27600	20230906	-45.98	11930	20240805	24.98	23150	-35.59	20240108	11930	24.98	20240805	27600	-45.98	20230906	11930	24.98	20240805	2.57	N	108860	500	134 억		2152613	N	N	3245	N	00	N
117	20240809	130722	57	100.00	KSQ150		출판.매체	N	N	N	N		N	15200	1890	2	14.20	73873457620	4863646	855.01	13750	15900	13720	17300	9320	13310	15188.91	8.00	0	-165040	14116	13712	13396	12992	12676	13555	12835	135	3990	500	9580	10	1	26914790	4091	-150.50	3.12	12	18.07	-101.00	4877.00	27600	20230906	-44.93	11930	20240805	27.41	23150	-34.34	20240108	11930	27.41	20240805	27600	-44.93	20230906	11930	27.41	20240805	2.57	N	108860	500	134 억		2152613	N	N	3245	N	00	N
118	20240809	120720	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14990	1680	2	12.62	69748326490	4590987	807.08	13750	15900	13720	17300	9320	13310	15192.45	8.00	0	-190745	14116	13712	13396	12992	12676	13555	12835	135	3990	500	9580	10	1	26914790	4035	-148.42	3.07	12	17.06	-101.00	4877.00	27600	20230906	-45.69	11930	20240805	25.65	23150	-35.25	20240108	11930	25.65	20240805	27600	-45.69	20230906	11930	25.65	20240805	2.57	N	108860	500	134 억		2152613	N	N	3245	N	00	N
119	20240809	110714	57	100.00	KSQ150		출판.매체	N	N	N	N		N	15090	1780	2	13.37	66373581160	4366576	767.63	13750	15900	13720	17300	9320	13310	15200.37	8.00	0	-193078	14116	13712	13396	12992	12676	13555	12835	135	3990	500	9580	10	1	26914790	4061	-149.41	3.09	12	16.22	-101.00	4877.00	27600	20230906	-45.33	11930	20240805	26.49	23150	-34.82	20240108	11930	26.49	20240805	27600	-45.33	20230906	11930	26.49	20240805	2.57	N	108860	500	134 억		2152613	N	N	3245	N	00	N
120	20240809	100724	57	100.00	KSQ150		출판.매체	N	N	N	N		N	15240	1930	2	14.50	58108064670	3817839	671.16	13750	15900	13720	17300	9320	13310	15220.15	8.00	0	-171647	14116	13712	13396	12992	12676	13555	12835	135	3990	500	9580	10	1	26914790	4102	-150.89	3.12	12	14.18	-101.00	4877.00	27600	20230906	-44.78	11930	20240805	27.75	23150	-34.17	20240108	11930	27.75	20240805	27600	-44.78	20230906	11930	27.75	20240805	2.57	N	108860	500	134 억		2152613	N	N	3245	N	00	N
121	20240809	090716	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14600	1290	2	9.69	4339347360	303009	53.27	13750	14600	13720	17300	9320	13310	14320.85	8.00	0	65282	14116	13712	13396	12992	12676	13555	12835	135	3990	500	9580	10	1	26914790	3930	-144.55	2.99	12	1.13	-101.00	4877.00	27600	20230906	-47.10	11930	20240805	22.38	23150	-36.93	20240108	11930	22.38	20240805	27600	-47.10	20230906	11930	22.38	20240805	2.57	N	108860	500	134 억		2152613	N	N	3245	N	00	N
122	20240808	160704	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13310	-590	5	-4.24	7572023070	564582	58.44	13550	13800	13080	18070	9730	13900	13410.88	8.16	0	-52954	14826	14362	14036	13572	13246	14595	13805	135	4170	500	10000	10	1	26914790	3582	-131.78	2.73	12	2.10	-101.00	4877.00	27600	20230906	-51.78	11930	20240805	11.57	23150	-42.51	20240108	11930	11.57	20240805	27600	-51.78	20230906	11930	11.57	20240805	2.74	N	108860	500	134 억		2197527	N	N	3245	N	00	N
123	20240808	150711	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13380	-520	5	-3.74	7186695840	535680	55.45	13550	13800	13080	18070	9730	13900	13415.05	8.16	0	-51654	14826	14362	14036	13572	13246	14595	13805	135	4170	500	10000	10	1	26914790	3601	-132.48	2.74	12	1.99	-101.00	4877.00	27600	20230906	-51.52	11930	20240805	12.15	23150	-42.20	20240108	11930	12.15	20240805	27600	-51.52	20230906	11930	12.15	20240805	2.74	N	108860	500	134 억		2197527	N	N	42848	N	00	N
124	20240808	140715	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13490	-410	5	-2.95	6689961730	498593	51.61	13550	13800	13080	18070	9730	13900	13416.64	8.16	0	-54344	14826	14362	14036	13572	13246	14595	13805	135	4170	500	10000	10	1	26914790	3631	-133.56	2.77	12	1.85	-101.00	4877.00	27600	20230906	-51.12	11930	20240805	13.08	23150	-41.73	20240108	11930	13.08	20240805	27600	-51.12	20230906	11930	13.08	20240805	2.74	N	108860	500	134 억		2197527	N	N	42848	N	00	N
125	20240808	130714	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13490	-410	5	-2.95	6150800800	458488	47.46	13550	13800	13080	18070	9730	13900	13414.26	8.16	0	-61384	14826	14362	14036	13572	13246	14595	13805	135	4170	500	10000	10	1	26914790	3631	-133.56	2.77	12	1.70	-101.00	4877.00	27600	20230906	-51.12	11930	20240805	13.08	23150	-41.73	20240108	11930	13.08	20240805	27600	-51.12	20230906	11930	13.08	20240805	2.74	N	108860	500	134 억		2197527	N	N	42848	N	00	N
126	20240808	120718	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13430	-470	5	-3.38	5480026450	408881	42.32	13550	13800	13080	18070	9730	13900	13401.18	8.16	0	-72264	14826	14362	14036	13572	13246	14595	13805	135	4170	500	10000	10	1	26914790	3615	-132.97	2.75	12	1.52	-101.00	4877.00	27600	20230906	-51.34	11930	20240805	12.57	23150	-41.99	20240108	11930	12.57	20240805	27600	-51.34	20230906	11930	12.57	20240805	2.74	N	108860	500	134 억		2197527	N	N	42848	N	00	N
127	20240808	110713	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13450	-450	5	-3.24	5123336790	382307	39.57	13550	13800	13080	18070	9730	13900	13399.70	8.16	0	-75375	14826	14362	14036	13572	13246	14595	13805	135	4170	500	10000	10	1	26914790	3620	-133.17	2.76	12	1.42	-101.00	4877.00	27600	20230906	-51.27	11930	20240805	12.74	23150	-41.90	20240108	11930	12.74	20240805	27600	-51.27	20230906	11930	12.74	20240805	2.74	N	108860	500	134 억		2197527	N	N	42848	N	00	N
128	20240808	100711	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13260	-640	5	-4.60	4277624530	318927	33.01	13550	13800	13080	18070	9730	13900	13410.90	8.16	0	-70358	14826	14362	14036	13572	13246	14595	13805	135	4170	500	10000	10	1	26914790	3569	-131.29	2.72	12	1.18	-101.00	4877.00	27600	20230906	-51.96	11930	20240805	11.15	23150	-42.72	20240108	11930	11.15	20240805	27600	-51.96	20230906	11930	11.15	20240805	2.74	N	108860	500	134 억		2197527	N	N	42848	N	00	N
129	20240808	090706	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13600	-300	5	-2.16	645510740	47427	4.91	13550	13800	13530	18070	9730	13900	13603.90	8.16	0	1670	14826	14362	14036	13572	13246	14595	13805	135	4170	500	10000	10	1	26914790	3660	-134.65	2.79	12	0.18	-101.00	4877.00	27600	20230906	-50.72	11930	20240805	14.00	23150	-41.25	20240108	11930	14.00	20240805	27600	-50.72	20230906	11930	14.00	20240805	2.74	N	108860	500	134 억		2197527	N	N	42848	N	00	N
130	20240807	160655	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13900	120	2	0.87	13445258220	952473	80.45	13720	14500	13710	17910	9650	13780	14119.03	8.08	0	10313	14840	14310	13560	13030	12280	14575	13295	135	4130	500	9920	10	1	26914790	3741	-137.62	2.85	12	3.54	-101.00	4877.00	27850	20230801	-50.09	11930	20240805	16.51	23150	-39.96	20240108	11930	16.51	20240805	27600	-49.64	20230906	11930	16.51	20240805	3.11	N	108860	500	134 억		2175120	N	N	42848	N	00	N
131	20240807	150706	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13980	200	2	1.45	12556601480	888655	75.06	13720	14500	13710	17910	9650	13780	14132.69	8.08	0	5866	14840	14310	13560	13030	12280	14575	13295	135	4130	500	9920	10	1	26914790	3763	-138.42	2.87	12	3.30	-101.00	4877.00	27850	20230801	-49.80	11930	20240805	17.18	23150	-39.61	20240108	11930	17.18	20240805	27600	-49.35	20230906	11930	17.18	20240805	3.11	N	108860	500	134 억		2175120	N	N	1042	N	00	N
132	20240807	140711	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14210	430	2	3.12	11272898040	797596	67.37	13720	14500	13710	17910	9650	13780	14136.75	8.08	0	-3025	14840	14310	13560	13030	12280	14575	13295	135	4130	500	9920	10	1	26914790	3825	-140.69	2.91	12	2.96	-101.00	4877.00	27850	20230801	-48.98	11930	20240805	19.11	23150	-38.62	20240108	11930	19.11	20240805	27600	-48.51	20230906	11930	19.11	20240805	3.11	N	108860	500	134 억		2175120	N	N	1042	N	00	N
133	20240807	130704	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14240	460	2	3.34	10026471230	709423	59.92	13720	14500	13710	17910	9650	13780	14136.82	8.08	0	-14737	14840	14310	13560	13030	12280	14575	13295	135	4130	500	9920	10	1	26914790	3833	-140.99	2.92	12	2.64	-101.00	4877.00	27850	20230801	-48.87	11930	20240805	19.36	23150	-38.49	20240108	11930	19.36	20240805	27600	-48.41	20230906	11930	19.36	20240805	3.11	N	108860	500	134 억		2175120	N	N	1042	N	00	N
134	20240807	120708	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14320	540	2	3.92	8901788390	630655	53.27	13720	14500	13710	17910	9650	13780	14118.94	8.08	0	-17354	14840	14310	13560	13030	12280	14575	13295	135	4130	500	9920	10	1	26914790	3854	-141.78	2.94	12	2.34	-101.00	4877.00	27850	20230801	-48.58	11930	20240805	20.03	23150	-38.14	20240108	11930	20.03	20240805	27600	-48.12	20230906	11930	20.03	20240805	3.11	N	108860	500	134 억		2175120	N	N	1042	N	00	N
135	20240807	110707	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14410	630	2	4.57	8056738210	571682	48.29	13720	14500	13710	17910	9650	13780	14096.95	8.08	0	-22759	14840	14310	13560	13030	12280	14575	13295	135	4130	500	9920	10	1	26914790	3878	-142.67	2.95	12	2.12	-101.00	4877.00	27850	20230801	-48.26	11930	20240805	20.79	23150	-37.75	20240108	11930	20.79	20240805	27600	-47.79	20230906	11930	20.79	20240805	3.11	N	108860	500	134 억		2175120	N	N	1042	N	00	N
136	20240807	100701	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14100	320	2	2.32	5365639470	383543	32.40	13720	14210	13710	17910	9650	13780	13993.59	8.08	0	-19979	14840	14310	13560	13030	12280	14575	13295	135	4130	500	9920	10	1	26914790	3795	-139.60	2.89	12	1.43	-101.00	4877.00	27850	20230801	-49.37	11930	20240805	18.19	23150	-39.09	20240108	11930	18.19	20240805	27600	-48.91	20230906	11930	18.19	20240805	3.11	N	108860	500	134 억		2175120	N	N	1042	N	00	N
137	20240807	090717	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14040	260	2	1.89	1607149300	115274	9.74	13720	14090	13710	17910	9650	13780	13952.54	8.08	0	-662	14840	14310	13560	13030	12280	14575	13295	135	4130	500	9920	10	1	26914790	3779	-139.01	2.88	12	0.43	-101.00	4877.00	27850	20230801	-49.59	11930	20240805	17.69	23150	-39.35	20240108	11930	17.69	20240805	27600	-49.13	20230906	11930	17.69	20240805	3.11	N	108860	500	134 억		2175120	N	N	1042	N	00	N
138	20240806	160653	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13780	1000	2	7.82	15888810740	1169838	39.45	12820	14090	12810	16610	8950	12780	13583.11	7.70	0	124706	16866	14822	13376	11332	9886	14100	10610	135	3830	500	9200	10	1	26914790	3709	-136.44	2.83	12	4.35	-101.00	4877.00	27850	20230801	-50.52	11930	20240805	15.51	23150	-40.48	20240108	11930	15.51	20240805	27600	-50.07	20230906	11930	15.51	20240805	2.87	N	108860	500	134 억		2072140	N	N	1042	N	00	N
139	20240806	150705	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13940	1160	2	9.08	15139134340	1115718	37.62	12820	14090	12810	16610	8950	12780	13570.41	7.70	0	120053	16866	14822	13376	11332	9886	14100	10610	135	3830	500	9200	10	1	26914790	3752	-138.02	2.86	12	4.15	-101.00	4877.00	27850	20230801	-49.95	11930	20240805	16.85	23150	-39.78	20240108	11930	16.85	20240805	27600	-49.49	20230906	11930	16.85	20240805	2.87	N	108860	500	134 억		2072140	N	N	3912	N	00	N
140	20240806	140701	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13920	1140	2	8.92	13850484410	1023210	34.50	12820	14090	12810	16610	8950	12780	13537.82	7.70	0	106919	16866	14822	13376	11332	9886	14100	10610	135	3830	500	9200	10	1	26914790	3747	-137.82	2.85	12	3.80	-101.00	4877.00	27850	20230801	-50.02	11930	20240805	16.68	23150	-39.87	20240108	11930	16.68	20240805	27600	-49.57	20230906	11930	16.68	20240805	2.87	N	108860	500	134 억		2072140	N	N	3912	N	00	N
141	20240806	130702	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13810	1030	2	8.06	11353034360	843797	28.45	12820	13850	12810	16610	8950	12780	13456.34	7.70	0	121671	16866	14822	13376	11332	9886	14100	10610	135	3830	500	9200	10	1	26914790	3717	-136.73	2.83	12	3.14	-101.00	4877.00	27850	20230801	-50.41	11930	20240805	15.76	23150	-40.35	20240108	11930	15.76	20240805	27600	-49.96	20230906	11930	15.76	20240805	2.87	N	108860	500	134 억		2072140	N	N	3912	N	00	N
142	20240806	120704	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13580	800	2	6.26	10339104350	769957	25.96	12820	13850	12810	16610	8950	12780	13429.89	7.70	0	94219	16866	14822	13376	11332	9886	14100	10610	135	3830	500	9200	10	1	26914790	3655	-134.46	2.78	12	2.86	-101.00	4877.00	27850	20230801	-51.24	11930	20240805	13.83	23150	-41.34	20240108	11930	13.83	20240805	27600	-50.80	20230906	11930	13.83	20240805	2.87	N	108860	500	134 억		2072140	N	N	3912	N	00	N
143	20240806	110654	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13590	810	2	6.34	9234675580	688976	23.23	12820	13850	12810	16610	8950	12780	13405.34	7.70	0	81821	16866	14822	13376	11332	9886	14100	10610	135	3830	500	9200	10	1	26914790	3658	-134.55	2.79	12	2.56	-101.00	4877.00	27850	20230801	-51.20	11930	20240805	13.91	23150	-41.30	20240108	11930	13.91	20240805	27600	-50.76	20230906	11930	13.91	20240805	2.87	N	108860	500	134 억		2072140	N	N	3912	N	00	N
144	20240806	100655	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13770	990	2	7.75	7158360220	535602	18.06	12820	13850	12810	16610	8950	12780	13367.32	7.70	0	74582	16866	14822	13376	11332	9886	14100	10610	135	3830	500	9200	10	1	26914790	3706	-136.34	2.82	12	1.99	-101.00	4877.00	27850	20230801	-50.56	11930	20240805	15.42	23150	-40.52	20240108	11930	15.42	20240805	27600	-50.11	20230906	11930	15.42	20240805	2.87	N	108860	500	134 억		2072140	N	N	3912	N	00	N
145	20240806	090658	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13140	360	2	2.82	2357280820	178589	6.02	12820	13580	12810	16610	8950	12780	13204.34	7.70	0	27989	16866	14822	13376	11332	9886	14100	10610	135	3830	500	9200	10	1	26914790	3537	-130.10	2.69	12	0.66	-101.00	4877.00	27850	20230801	-52.82	11930	20240805	10.14	23150	-43.24	20240108	11930	10.14	20240805	27600	-52.39	20230906	11930	10.14	20240805	2.87	N	108860	500	134 억		2072140	N	N	3912	N	00	N
146	20240805	160646	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	12780	-1960	5	-13.30	42188493640	2942671	183.28	14630	15420	11930	19160	10320	14740	14341.67	7.76	0	12526	15486	15112	14806	14432	14126	14960	14280	135	4420	500	10610	10	1	26914790	3440	-126.53	2.62	12	10.93	-101.00	4877.00	27850	20230801	-54.11	11930	20240805	7.12	23150	-44.79	20240108	11930	7.12	20240805	27600	-53.70	20230906	11930	7.12	20240805	2.73	N	108860	500	134 억		2089719	N	N	3912	N	00	N
147	20240805	150658	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	12600	-2140	5	-14.52	40062563700	2775300	172.85	14630	15420	11930	19160	10320	14740	14435.04	7.76	0	7060	15486	15112	14806	14432	14126	14960	14280	135	4420	500	10610	10	1	26914790	3391	-124.75	2.58	12	10.31	-101.00	4877.00	27850	20230801	-54.76	11930	20240805	5.62	23150	-45.57	20240108	11930	5.62	20240805	27600	-54.35	20230906	11930	5.62	20240805	2.73	N	108860	500	134 억		2089719	N	N	281	N	00	N
148	20240805	140659	58	100.00	KSQ150		출판.매체	N	N	N	N		N	13300	-1440	5	-9.77	34736415960	2353126	146.56	14630	15420	13200	19160	10320	14740	14761.85	7.76	0	-62018	15486	15112	14806	14432	14126	14960	14280	135	4420	500	10610	10	1	26914790	3580	-131.68	2.73	12	8.74	-101.00	4877.00	27850	20230801	-52.24	12480	20240725	6.57	23150	-42.55	20240108	12480	6.57	20240725	27600	-51.81	20230906	12480	6.57	20240725	2.73	N	108860	500	134 억		2089719	N	N	281	N	00	N
149	20240805	130656	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13950	-790	5	-5.36	32163179970	2164228	134.79	14630	15420	13900	19160	10320	14740	14861.46	7.76	0	-96409	15486	15112	14806	14432	14126	14960	14280	135	4420	500	10610	10	1	26914790	3755	-138.12	2.86	12	8.04	-101.00	4877.00	27850	20230801	-49.91	12480	20240725	11.78	23150	-39.74	20240108	12480	11.78	20240725	27600	-49.46	20230906	12480	11.78	20240725	2.73	N	108860	500	134 억		2089719	N	N	281	N	00	N
150	20240805	120651	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14400	-340	5	-2.31	30192029850	2024399	126.08	14630	15420	14110	19160	10320	14740	14914.35	7.76	0	-107030	15486	15112	14806	14432	14126	14960	14280	135	4420	500	10610	10	1	26914790	3876	-142.57	2.95	12	7.52	-101.00	4877.00	27850	20230801	-48.29	12480	20240725	15.38	23150	-37.80	20240108	12480	15.38	20240725	27600	-47.83	20230906	12480	15.38	20240725	2.73	N	108860	500	134 억		2089719	N	N	281	N	00	N
151	20240805	110653	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14290	-450	5	-3.05	28408951010	1899765	118.32	14630	15420	14210	19160	10320	14740	14954.30	7.76	0	-105798	15486	15112	14806	14432	14126	14960	14280	135	4420	500	10610	10	1	26914790	3846	-141.49	2.93	12	7.06	-101.00	4877.00	27850	20230801	-48.69	12480	20240725	14.50	23150	-38.27	20240108	12480	14.50	20240725	27600	-48.22	20230906	12480	14.50	20240725	2.73	N	108860	500	134 억		2089719	N	N	281	N	00	N
152	20240805	100652	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14910	170	2	1.15	23099321920	1533521	95.51	14630	15420	14630	19160	10320	14740	15063.62	7.76	0	-112044	15486	15112	14806	14432	14126	14960	14280	135	4420	500	10610	10	1	26914790	4013	-147.62	3.06	12	5.70	-101.00	4877.00	27850	20230801	-46.46	12480	20240725	19.47	23150	-35.59	20240108	12480	19.47	20240725	27600	-45.98	20230906	12480	19.47	20240725	2.73	N	108860	500	134 억		2089719	N	N	281	N	00	N
153	20240805	090647	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14670	-70	5	-0.47	4149169970	279573	17.41	14630	15020	14630	19160	10320	14740	14842.30	7.76	0	-35752	15486	15112	14806	14432	14126	14960	14280	135	4420	500	10610	10	1	26914790	3948	-145.25	3.01	12	1.04	-101.00	4877.00	27850	20230801	-47.32	12480	20240725	17.55	23150	-36.63	20240108	12480	17.55	20240725	27600	-46.85	20230906	12480	17.55	20240725	2.73	N	108860	500	134 억		2089719	N	N	281	N	00	N
154	20240802	160641	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14740	-480	5	-3.15	23561293960	1588163	14.28	14920	15180	14500	19780	10660	15220	14836.01	8.10	0	-82485	17420	16320	14830	13730	12240	16870	14280	135	4560	500	10950	10	1	26914790	3967	-145.94	3.02	12	5.90	-101.00	4877.00	27850	20230801	-47.07	12480	20240725	18.11	23150	-36.33	20240108	12480	18.11	20240725	27600	-46.59	20230906	12480	18.11	20240725	2.77	N	108860	500	134 억		2180147	N	N	281	N	00	N
155	20240802	150640	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14720	-500	5	-3.29	21648193410	1458633	13.12	14920	15180	14500	19780	10660	15220	14841.39	8.10	0	-69339	17420	16320	14830	13730	12240	16870	14280	135	4560	500	10950	10	1	26914790	3962	-145.74	3.02	12	5.42	-101.00	4877.00	27850	20230801	-47.15	12480	20240725	17.95	23150	-36.41	20240108	12480	17.95	20240725	27600	-46.67	20230906	12480	17.95	20240725	2.77	N	108860	500	134 억		2180147	N	N	4378	N	00	N
156	20240802	140644	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14620	-600	5	-3.94	18813435400	1265190	11.38	14920	15180	14600	19780	10660	15220	14870.01	8.10	0	-49899	17420	16320	14830	13730	12240	16870	14280	135	4560	500	10950	10	1	26914790	3935	-144.75	3.00	12	4.70	-101.00	4877.00	27850	20230801	-47.50	12480	20240725	17.15	23150	-36.85	20240108	12480	17.15	20240725	27600	-47.03	20230906	12480	17.15	20240725	2.77	N	108860	500	134 억		2180147	N	N	4378	N	00	N
157	20240802	130641	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14820	-400	5	-2.63	17684825820	1188445	10.69	14920	15180	14650	19780	10660	15220	14880.60	8.10	0	-52764	17420	16320	14830	13730	12240	16870	14280	135	4560	500	10950	10	1	26914790	3989	-146.73	3.04	12	4.42	-101.00	4877.00	27850	20230801	-46.79	12480	20240725	18.75	23150	-35.98	20240108	12480	18.75	20240725	27600	-46.30	20230906	12480	18.75	20240725	2.77	N	108860	500	134 억		2180147	N	N	4378	N	00	N
158	20240802	120643	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14820	-400	5	-2.63	16552391420	1111724	10.00	14920	15180	14670	19780	10660	15220	14888.90	8.10	0	-49497	17420	16320	14830	13730	12240	16870	14280	135	4560	500	10950	10	1	26914790	3989	-146.73	3.04	12	4.13	-101.00	4877.00	27850	20230801	-46.79	12480	20240725	18.75	23150	-35.98	20240108	12480	18.75	20240725	27600	-46.30	20230906	12480	18.75	20240725	2.77	N	108860	500	134 억		2180147	N	N	4378	N	00	N
159	20240802	110644	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14810	-410	5	-2.69	14662890760	983547	8.84	14920	15180	14670	19780	10660	15220	14908.13	8.10	0	-33081	17420	16320	14830	13730	12240	16870	14280	135	4560	500	10950	10	1	26914790	3986	-146.63	3.04	12	3.65	-101.00	4877.00	27850	20230801	-46.82	12480	20240725	18.67	23150	-36.03	20240108	12480	18.67	20240725	27600	-46.34	20230906	12480	18.67	20240725	2.77	N	108860	500	134 억		2180147	N	N	4378	N	00	N
160	20240802	100638	57	100.00	KSQ150		출판.매체	N	N	N	N		N	15000	-220	5	-1.45	11373996260	764316	6.87	14920	15140	14670	19780	10660	15220	14881.21	8.10	0	-233	17420	16320	14830	13730	12240	16870	14280	135	4560	500	10950	10	1	26914790	4037	-148.51	3.08	12	2.84	-101.00	4877.00	27850	20230801	-46.14	12480	20240725	20.19	23150	-35.21	20240108	12480	20.19	20240725	27600	-45.65	20230906	12480	20.19	20240725	2.77	N	108860	500	134 억		2180147	N	N	4378	N	00	N
161	20240802	090645	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14850	-370	5	-2.43	3795240030	255371	2.30	14920	15040	14680	19780	10660	15220	14861.46	8.10	0	-8007	17420	16320	14830	13730	12240	16870	14280	135	4560	500	10950	10	1	26914790	3997	-147.03	3.04	12	0.95	-101.00	4877.00	27850	20230801	-46.68	12480	20240725	18.99	23150	-35.85	20240108	12480	18.99	20240725	27600	-46.20	20230906	12480	18.99	20240725	2.77	N	108860	500	134 억		2180147	N	N	4378	N	00	N
162	20240801	160638	57	100.00	KSQ150		출판.매체	N	N	N	N		N	15220	2220	2	17.08	166632674260	11034894	5895.34	13400	15930	13340	16900	9100	13000	15100.45	7.66	0	131636	13226	13112	12936	12822	12646	13170	12880	135	3900	500	9360	10	1	26914790	4096	-150.69	3.12	12	41.00	-101.00	4877.00	27850	20230801	-45.35	12480	20240725	21.96	23150	-34.25	20240108	12480	21.96	20240725	27850	-45.35	20230801	12480	21.96	20240725	2.78	N	108860	500	134 억		2062008	N	N	4378	N	00	N
163	20240801	150657	57	100.00	KSQ150		출판.매체	N	N	N	N		N	15310	2310	2	17.77	161388928980	10691033	5711.63	13400	15930	13340	16900	9100	13000	15095.73	7.66	0	113668	13226	13112	12936	12822	12646	13170	12880	135	3900	500	9360	10	1	26914790	4121	-151.58	3.14	12	39.72	-101.00	4877.00	27850	20230801	-45.03	12480	20240725	22.68	23150	-33.87	20240108	12480	22.68	20240725	27850	-45.03	20230801	12480	22.68	20240725	2.78	N	108860	500	134 억		2062008	N	N	5789	N	00	N
164	20240801	140649	57	100.00	KSQ150		출판.매체	N	N	N	N		N	15390	2390	2	18.38	120751368730	8076716	4314.95	13400	15790	13340	16900	9100	13000	14950.55	7.66	0	75333	13226	13112	12936	12822	12646	13170	12880	135	3900	500	9360	10	1	26914790	4142	-152.38	3.16	12	30.01	-101.00	4877.00	27850	20230801	-44.74	12480	20240725	23.32	23150	-33.52	20240108	12480	23.32	20240725	27850	-44.74	20230801	12480	23.32	20240725	2.78	N	108860	500	134 억		2062008	N	N	5789	N	00	N
165	20240801	130640	57	100.00	KSQ150		출판.매체	N	N	N	N		N	15090	2090	2	16.08	92740140570	6237584	3332.40	13400	15790	13340	16900	9100	13000	14867.96	7.66	0	41342	13226	13112	12936	12822	12646	13170	12880	135	3900	500	9360	10	1	26914790	4061	-149.41	3.09	12	23.18	-101.00	4877.00	27850	20230801	-45.82	12480	20240725	20.91	23150	-34.82	20240108	12480	20.91	20240725	27850	-45.82	20230801	12480	20.91	20240725	2.78	N	108860	500	134 억		2062008	N	N	5789	N	00	N
166	20240801	120645	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14560	1560	2	12.00	79717281100	5363310	2865.32	13400	15790	13340	16900	9100	13000	14863.45	7.66	0	10022	13226	13112	12936	12822	12646	13170	12880	135	3900	500	9360	10	1	26914790	3919	-144.16	2.99	12	19.93	-101.00	4877.00	27850	20230801	-47.72	12480	20240725	16.67	23150	-37.11	20240108	12480	16.67	20240725	27850	-47.72	20230801	12480	16.67	20240725	2.78	N	108860	500	134 억		2062008	N	N	5789	N	00	N
167	20240801	110646	57	100.00	KSQ150		출판.매체	N	N	N	N		N	14590	1590	2	12.23	74489513980	5002857	2672.75	13400	15790	13340	16900	9100	13000	14889.39	7.66	0	16591	13226	13112	12936	12822	12646	13170	12880	135	3900	500	9360	10	1	26914790	3927	-144.46	2.99	12	18.59	-101.00	4877.00	27850	20230801	-47.61	12480	20240725	16.91	23150	-36.98	20240108	12480	16.91	20240725	27850	-47.61	20230801	12480	16.91	20240725	2.78	N	108860	500	134 억		2062008	N	N	5789	N	00	N
168	20240801	100640	57	100.00	KSQ150		출판.매체	N	N	N	N		N	15560	2560	2	19.69	47587782760	3206410	1713.01	13400	15790	13340	16900	9100	13000	14841.45	7.66	0	143083	13226	13112	12936	12822	12646	13170	12880	135	3900	500	9360	10	1	26914790	4188	-154.06	3.19	12	11.91	-101.00	4877.00	27850	20230801	-44.13	12480	20240725	24.68	23150	-32.79	20240108	12480	24.68	20240725	27850	-44.13	20230801	12480	24.68	20240725	2.78	N	108860	500	134 억		2062008	N	N	5789	N	00	N
169	20240801	090634	57	100.00	KSQ150		출판.매체	N	N	N	N		N	13760	760	2	5.85	1458567010	107715	57.55	13400	13770	13340	16900	9100	13000	13540.98	7.66	0	29973	13226	13112	12936	12822	12646	13170	12880	135	3900	500	9360	10	1	26914790	3703	-136.24	2.82	12	0.40	-101.00	4877.00	27850	20230801	-50.59	12480	20240725	10.26	23150	-40.56	20240108	12480	10.26	20240725	27850	-50.59	20230801	12480	10.26	20240725	2.78	N	108860	500	134 억		2062008	N	N	5789	N	00	N