KissMeData/053800/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160546	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53900	100	2	0.19	1314770800	24622	119.80	54200	54200	52900	69900	37700	53800	53396.70	21.46	0	-1900	54800	54300	53900	53400	53000	54100	53200	52	16100	500	41960	100	1	10013855	5397	15.06	1.78	12	0.25	3578.00	30243.00	75800	20240129	-28.89	50700	20240923	6.31	75800	-28.89	20240129	50700	6.31	20240923	75800	-28.89	20240129	50700	6.31	20240923	1.93	N	053800	500	51 억		2149311	N	N	2	N	00	N
3	20240930	150553	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53300	-500	5	-0.93	954689700	17923	87.21	54200	54200	52900	69900	37700	53800	53266.18	21.46	0	-1326	54800	54300	53900	53400	53000	54100	53200	52	16100	500	41960	100	1	10013855	5337	14.90	1.76	12	0.18	3578.00	30243.00	75800	20240129	-29.68	50700	20240923	5.13	75800	-29.68	20240129	50700	5.13	20240923	75800	-29.68	20240129	50700	5.13	20240923	1.93	N	053800	500	51 억		2149311	N	N	2	N	00	N
4	20240930	140552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53300	-500	5	-0.93	767403600	14402	70.08	54200	54200	52900	69900	37700	53800	53284.52	21.46	0	-991	54800	54300	53900	53400	53000	54100	53200	52	16100	500	41960	100	1	10013855	5337	14.90	1.76	12	0.14	3578.00	30243.00	75800	20240129	-29.68	50700	20240923	5.13	75800	-29.68	20240129	50700	5.13	20240923	75800	-29.68	20240129	50700	5.13	20240923	1.93	N	053800	500	51 억		2149311	N	N	2	N	00	N
5	20240930	130552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53300	-500	5	-0.93	625056600	11722	57.04	54200	54200	52900	69900	37700	53800	53323.37	21.46	0	-944	54800	54300	53900	53400	53000	54100	53200	52	16100	500	41960	100	1	10013855	5337	14.90	1.76	12	0.12	3578.00	30243.00	75800	20240129	-29.68	50700	20240923	5.13	75800	-29.68	20240129	50700	5.13	20240923	75800	-29.68	20240129	50700	5.13	20240923	1.93	N	053800	500	51 억		2149311	N	N	2	N	00	N
6	20240930	120549	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53000	-800	5	-1.49	554217200	10390	50.55	54200	54200	52900	69900	37700	53800	53341.41	21.46	0	-421	54800	54300	53900	53400	53000	54100	53200	52	16100	500	41960	100	1	10013855	5307	14.81	1.75	12	0.10	3578.00	30243.00	75800	20240129	-30.08	50700	20240923	4.54	75800	-30.08	20240129	50700	4.54	20240923	75800	-30.08	20240129	50700	4.54	20240923	1.93	N	053800	500	51 억		2149311	N	N	2	N	00	N
7	20240930	110546	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53100	-700	5	-1.30	389000400	7274	35.39	54200	54200	53000	69900	37700	53800	53478.20	21.46	0	-1318	54800	54300	53900	53400	53000	54100	53200	52	16100	500	41960	100	1	10013855	5317	14.84	1.76	12	0.07	3578.00	30243.00	75800	20240129	-29.95	50700	20240923	4.73	75800	-29.95	20240129	50700	4.73	20240923	75800	-29.95	20240129	50700	4.73	20240923	1.93	N	053800	500	51 억		2149311	N	N	2	N	00	N
8	20240930	100545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53300	-500	5	-0.93	256709600	4787	23.29	54200	54200	53200	69900	37700	53800	53626.40	21.46	0	-592	54800	54300	53900	53400	53000	54100	53200	52	16100	500	41960	100	1	10013855	5337	14.90	1.76	12	0.05	3578.00	30243.00	75800	20240129	-29.68	50700	20240923	5.13	75800	-29.68	20240129	50700	5.13	20240923	75800	-29.68	20240129	50700	5.13	20240923	1.93	N	053800	500	51 억		2149311	N	N	2	N	00	N
9	20240930	090525	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53900	100	2	0.19	51509800	953	4.64	54200	54200	53500	69900	37700	53800	54050.16	21.46	0	280	54800	54300	53900	53400	53000	54100	53200	52	16100	500	41960	100	1	10013855	5397	15.06	1.78	12	0.01	3578.00	30243.00	75800	20240129	-28.89	50700	20240923	6.31	75800	-28.89	20240129	50700	6.31	20240923	75800	-28.89	20240129	50700	6.31	20240923	1.93	N	053800	500	51 억		2149311	N	N	2	N	00	N
10	20240927	160547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53800	-200	5	-0.37	1107505100	20537	96.76	54000	54400	53500	70200	37800	54000	53927.31	21.43	0	1936	55066	54532	53866	53332	52666	54800	53600	52	16200	500	42120	100	1	10013855	5387	15.04	1.78	12	0.21	3578.00	30243.00	75800	20240129	-29.02	50700	20240923	6.11	75800	-29.02	20240129	50700	6.11	20240923	75800	-29.02	20240129	50700	6.11	20240923	1.88	N	053800	500	51 억		2146168	N	N	2	N	00	N
11	20240927	150551	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53800	-200	5	-0.37	925244200	17142	80.77	54000	54400	53500	70200	37800	54000	53975.28	21.43	0	1456	55066	54532	53866	53332	52666	54800	53600	52	16200	500	42120	100	1	10013855	5387	15.04	1.78	12	0.17	3578.00	30243.00	75800	20240129	-29.02	50700	20240923	6.11	75800	-29.02	20240129	50700	6.11	20240923	75800	-29.02	20240129	50700	6.11	20240923	1.88	N	053800	500	51 억		2146168	N	N	12	N	00	N
12	20240927	140555	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53900	-100	5	-0.19	673707800	12462	58.72	54000	54400	53700	70200	37800	54000	54060.97	21.43	0	847	55066	54532	53866	53332	52666	54800	53600	52	16200	500	42120	100	1	10013855	5397	15.06	1.78	12	0.12	3578.00	30243.00	75800	20240129	-28.89	50700	20240923	6.31	75800	-28.89	20240129	50700	6.31	20240923	75800	-28.89	20240129	50700	6.31	20240923	1.88	N	053800	500	51 억		2146168	N	N	12	N	00	N
13	20240927	130550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	100	2	0.19	619068300	11450	53.95	54000	54400	53700	70200	37800	54000	54067.10	21.43	0	648	55066	54532	53866	53332	52666	54800	53600	52	16200	500	42120	100	1	10013855	5417	15.12	1.79	12	0.11	3578.00	30243.00	75800	20240129	-28.63	50700	20240923	6.71	75800	-28.63	20240129	50700	6.71	20240923	75800	-28.63	20240129	50700	6.71	20240923	1.88	N	053800	500	51 억		2146168	N	N	12	N	00	N
14	20240927	120548	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	100	2	0.19	536741000	9925	46.76	54000	54400	53700	70200	37800	54000	54079.70	21.43	0	499	55066	54532	53866	53332	52666	54800	53600	52	16200	500	42120	100	1	10013855	5417	15.12	1.79	12	0.10	3578.00	30243.00	75800	20240129	-28.63	50700	20240923	6.71	75800	-28.63	20240129	50700	6.71	20240923	75800	-28.63	20240129	50700	6.71	20240923	1.88	N	053800	500	51 억		2146168	N	N	12	N	00	N
15	20240927	110550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54000	0	3	0.00	498994200	9227	43.47	54000	54400	53700	70200	37800	54000	54079.79	21.43	0	303	55066	54532	53866	53332	52666	54800	53600	52	16200	500	42120	100	1	10013855	5407	15.09	1.79	12	0.09	3578.00	30243.00	75800	20240129	-28.76	50700	20240923	6.51	75800	-28.76	20240129	50700	6.51	20240923	75800	-28.76	20240129	50700	6.51	20240923	1.88	N	053800	500	51 억		2146168	N	N	12	N	00	N
16	20240927	100550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54200	200	2	0.37	288552700	5332	25.12	54000	54400	53700	70200	37800	54000	54117.16	21.43	0	-590	55066	54532	53866	53332	52666	54800	53600	52	16200	500	42120	100	1	10013855	5428	15.15	1.79	12	0.05	3578.00	30243.00	75800	20240129	-28.50	50700	20240923	6.90	75800	-28.50	20240129	50700	6.90	20240923	75800	-28.50	20240129	50700	6.90	20240923	1.88	N	053800	500	51 억		2146168	N	N	12	N	00	N
17	20240927	090550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	100	2	0.19	34110900	632	2.98	54000	54300	53700	70200	37800	54000	53972.94	21.43	0	-373	55066	54532	53866	53332	52666	54800	53600	52	16200	500	42120	100	1	10013855	5417	15.12	1.79	12	0.01	3578.00	30243.00	75800	20240129	-28.63	50700	20240923	6.71	75800	-28.63	20240129	50700	6.71	20240923	75800	-28.63	20240129	50700	6.71	20240923	1.88	N	053800	500	51 억		2146168	N	N	12	N	00	N
18	20240926	160540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54000	900	2	1.69	1142526700	21145	45.47	53200	54400	53200	69000	37200	53100	54032.95	21.39	0	5579	55033	54066	53533	52566	52033	53800	52300	52	15900	500	41410	100	1	10013855	5407	15.09	1.79	12	0.21	3578.00	30243.00	75800	20240129	-28.76	50700	20240923	6.51	75800	-28.76	20240129	50700	6.51	20240923	75800	-28.76	20240129	50700	6.51	20240923	1.87	N	053800	500	51 억		2142275	N	N	12	N	00	N
19	20240926	150539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	1000	2	1.88	1069055600	19785	42.54	53200	54400	53200	69000	37200	53100	54033.64	21.39	0	5224	55033	54066	53533	52566	52033	53800	52300	52	15900	500	41410	100	1	10013855	5417	15.12	1.79	12	0.20	3578.00	30243.00	75800	20240129	-28.63	50700	20240923	6.71	75800	-28.63	20240129	50700	6.71	20240923	75800	-28.63	20240129	50700	6.71	20240923	1.87	N	053800	500	51 억		2142275	N	N	3	N	00	N
20	20240926	140546	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53800	700	2	1.32	787650800	14581	31.35	53200	54400	53200	69000	37200	53100	54018.98	21.39	0	4280	55033	54066	53533	52566	52033	53800	52300	52	15900	500	41410	100	1	10013855	5387	15.04	1.78	12	0.15	3578.00	30243.00	75800	20240129	-29.02	50700	20240923	6.11	75800	-29.02	20240129	50700	6.11	20240923	75800	-29.02	20240129	50700	6.11	20240923	1.87	N	053800	500	51 억		2142275	N	N	3	N	00	N
21	20240926	130547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54000	900	2	1.69	579337100	10715	23.04	53200	54400	53200	69000	37200	53100	54067.86	21.39	0	1890	55033	54066	53533	52566	52033	53800	52300	52	15900	500	41410	100	1	10013855	5407	15.09	1.79	12	0.11	3578.00	30243.00	75800	20240129	-28.76	50700	20240923	6.51	75800	-28.76	20240129	50700	6.51	20240923	75800	-28.76	20240129	50700	6.51	20240923	1.87	N	053800	500	51 억		2142275	N	N	3	N	00	N
22	20240926	120548	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53900	800	2	1.51	553312300	10232	22.00	53200	54400	53200	69000	37200	53100	54076.65	21.39	0	1878	55033	54066	53533	52566	52033	53800	52300	52	15900	500	41410	100	1	10013855	5397	15.06	1.78	12	0.10	3578.00	30243.00	75800	20240129	-28.89	50700	20240923	6.31	75800	-28.89	20240129	50700	6.31	20240923	75800	-28.89	20240129	50700	6.31	20240923	1.87	N	053800	500	51 억		2142275	N	N	3	N	00	N
23	20240926	110547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53800	700	2	1.32	512586800	9476	20.38	53200	54400	53200	69000	37200	53100	54093.16	21.39	0	1546	55033	54066	53533	52566	52033	53800	52300	52	15900	500	41410	100	1	10013855	5387	15.04	1.78	12	0.09	3578.00	30243.00	75800	20240129	-29.02	50700	20240923	6.11	75800	-29.02	20240129	50700	6.11	20240923	75800	-29.02	20240129	50700	6.11	20240923	1.87	N	053800	500	51 억		2142275	N	N	3	N	00	N
24	20240926	100547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53900	800	2	1.51	443114200	8189	17.61	53200	54400	53200	69000	37200	53100	54110.90	21.39	0	2056	55033	54066	53533	52566	52033	53800	52300	52	15900	500	41410	100	1	10013855	5397	15.06	1.78	12	0.08	3578.00	30243.00	75800	20240129	-28.89	50700	20240923	6.31	75800	-28.89	20240129	50700	6.31	20240923	75800	-28.89	20240129	50700	6.31	20240923	1.87	N	053800	500	51 억		2142275	N	N	3	N	00	N
25	20240926	090544	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53700	600	2	1.13	38671900	721	1.55	53200	53800	53200	69000	37200	53100	53636.48	21.39	0	88	55033	54066	53533	52566	52033	53800	52300	52	15900	500	41410	100	1	10013855	5377	15.01	1.78	12	0.01	3578.00	30243.00	75800	20240129	-29.16	50700	20240923	5.92	75800	-29.16	20240129	50700	5.92	20240923	75800	-29.16	20240129	50700	5.92	20240923	1.87	N	053800	500	51 억		2142275	N	N	3	N	00	N
26	20240925	160540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53100	-600	5	-1.12	2497403300	46507	123.54	54000	54500	53000	69800	37600	53700	53699.51	21.49	0	-10199	55366	54532	52866	52032	50366	54950	52450	52	16100	500	41880	100	1	10013855	5317	14.84	1.76	12	0.46	3578.00	30243.00	75800	20240129	-29.95	50700	20240923	4.73	75800	-29.95	20240129	50700	4.73	20240923	75800	-29.95	20240129	50700	4.73	20240923	1.87	N	053800	500	51 억		2152190	N	N	3	N	00	N
27	20240925	150545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53700	0	3	0.00	2003137800	37226	98.89	54000	54500	53200	69800	37600	53700	53810.24	21.49	0	-10102	55366	54532	52866	52032	50366	54950	52450	52	16100	500	41880	100	1	10013855	5377	15.01	1.78	12	0.37	3578.00	30243.00	75800	20240129	-29.16	50700	20240923	5.92	75800	-29.16	20240129	50700	5.92	20240923	75800	-29.16	20240129	50700	5.92	20240923	1.87	N	053800	500	51 억		2152190	N	N	26	N	00	N
28	20240925	140547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53600	-100	5	-0.19	1744697400	32415	86.11	54000	54500	53200	69800	37600	53700	53823.84	21.49	0	-7997	55366	54532	52866	52032	50366	54950	52450	52	16100	500	41880	100	1	10013855	5367	14.98	1.77	12	0.32	3578.00	30243.00	75800	20240129	-29.29	50700	20240923	5.72	75800	-29.29	20240129	50700	5.72	20240923	75800	-29.29	20240129	50700	5.72	20240923	1.87	N	053800	500	51 억		2152190	N	N	26	N	00	N
29	20240925	130545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53500	-200	5	-0.37	1569914600	29145	77.42	54000	54500	53300	69800	37600	53700	53865.77	21.49	0	-8007	55366	54532	52866	52032	50366	54950	52450	52	16100	500	41880	100	1	10013855	5357	14.95	1.77	12	0.29	3578.00	30243.00	75800	20240129	-29.42	50700	20240923	5.52	75800	-29.42	20240129	50700	5.52	20240923	75800	-29.42	20240129	50700	5.52	20240923	1.87	N	053800	500	51 억		2152190	N	N	26	N	00	N
30	20240925	120544	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53600	-100	5	-0.19	1368390500	25379	67.42	54000	54500	53500	69800	37600	53700	53918.39	21.49	0	-6708	55366	54532	52866	52032	50366	54950	52450	52	16100	500	41880	100	1	10013855	5367	14.98	1.77	12	0.25	3578.00	30243.00	75800	20240129	-29.29	50700	20240923	5.72	75800	-29.29	20240129	50700	5.72	20240923	75800	-29.29	20240129	50700	5.72	20240923	1.87	N	053800	500	51 억		2152190	N	N	26	N	00	N
31	20240925	110542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53800	100	2	0.19	1134964500	21024	55.85	54000	54500	53500	69800	37600	53700	53984.50	21.49	0	-5848	55366	54532	52866	52032	50366	54950	52450	52	16100	500	41880	100	1	10013855	5387	15.04	1.78	12	0.21	3578.00	30243.00	75800	20240129	-29.02	50700	20240923	6.11	75800	-29.02	20240129	50700	6.11	20240923	75800	-29.02	20240129	50700	6.11	20240923	1.87	N	053800	500	51 억		2152190	N	N	26	N	00	N
32	20240925	100545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53900	200	2	0.37	746726100	13805	36.67	54000	54500	53500	69800	37600	53700	54091.56	21.49	0	-2213	55366	54532	52866	52032	50366	54950	52450	52	16100	500	41880	100	1	10013855	5397	15.06	1.78	12	0.14	3578.00	30243.00	75800	20240129	-28.89	50700	20240923	6.31	75800	-28.89	20240129	50700	6.31	20240923	75800	-28.89	20240129	50700	6.31	20240923	1.87	N	053800	500	51 억		2152190	N	N	26	N	00	N
33	20240925	090544	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53600	-100	5	-0.19	136944300	2546	6.76	54000	54100	53500	69800	37600	53700	53788.72	21.49	0	-495	55366	54532	52866	52032	50366	54950	52450	52	16100	500	41880	100	1	10013855	5367	14.98	1.77	12	0.03	3578.00	30243.00	75800	20240129	-29.29	50700	20240923	5.72	75800	-29.29	20240129	50700	5.72	20240923	75800	-29.29	20240129	50700	5.72	20240923	1.87	N	053800	500	51 억		2152190	N	N	26	N	00	N
34	20240924	160540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53700	2500	2	4.88	1925394600	36816	137.35	51600	53700	51200	66500	35900	51200	52292.41	21.50	0	-538	52066	51632	51166	50732	50266	51850	50950	52	15300	500	39930	100	1	10013855	5377	15.01	1.78	12	0.37	3578.00	30243.00	75800	20240129	-29.16	50700	20240923	5.92	75800	-29.16	20240129	50700	5.92	20240923	75800	-29.16	20240129	50700	5.92	20240923	1.75	N	053800	500	51 억		2153476	N	N	26	N	00	N
35	20240924	150541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53000	1800	2	3.52	1475878400	28387	105.90	51600	53100	51200	66500	35900	51200	51991.35	21.50	0	1842	52066	51632	51166	50732	50266	51850	50950	52	15300	500	39930	100	1	10013855	5307	14.81	1.75	12	0.28	3578.00	30243.00	75800	20240129	-30.08	50700	20240923	4.54	75800	-30.08	20240129	50700	4.54	20240923	75800	-30.08	20240129	50700	4.54	20240923	1.75	N	053800	500	51 억		2153476	N	N	0	N	00	N
36	20240924	140540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51800	600	2	1.17	686606900	13305	49.64	51600	51900	51200	66500	35900	51200	51605.18	21.50	0	808	52066	51632	51166	50732	50266	51850	50950	52	15300	500	39930	100	1	10013855	5187	14.48	1.71	12	0.13	3578.00	30243.00	75800	20240129	-31.66	50700	20240923	2.17	75800	-31.66	20240129	50700	2.17	20240923	75800	-31.66	20240129	50700	2.17	20240923	1.75	N	053800	500	51 억		2153476	N	N	0	N	00	N
37	20240924	130540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51600	400	2	0.78	566408300	10983	40.97	51600	51900	51200	66500	35900	51200	51571.36	21.50	0	524	52066	51632	51166	50732	50266	51850	50950	52	15300	500	39930	100	1	10013855	5167	14.42	1.71	12	0.11	3578.00	30243.00	75800	20240129	-31.93	50700	20240923	1.78	75800	-31.93	20240129	50700	1.78	20240923	75800	-31.93	20240129	50700	1.78	20240923	1.75	N	053800	500	51 억		2153476	N	N	0	N	00	N
38	20240924	120542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51500	300	2	0.59	495908500	9617	35.88	51600	51900	51200	66500	35900	51200	51565.82	21.50	0	413	52066	51632	51166	50732	50266	51850	50950	52	15300	500	39930	100	1	10013855	5157	14.39	1.70	12	0.10	3578.00	30243.00	75800	20240129	-32.06	50700	20240923	1.58	75800	-32.06	20240129	50700	1.58	20240923	75800	-32.06	20240129	50700	1.58	20240923	1.75	N	053800	500	51 억		2153476	N	N	0	N	00	N
39	20240924	110541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51700	500	2	0.98	463609900	8991	33.54	51600	51900	51200	66500	35900	51200	51563.77	21.50	0	220	52066	51632	51166	50732	50266	51850	50950	52	15300	500	39930	100	1	10013855	5177	14.45	1.71	12	0.09	3578.00	30243.00	75800	20240129	-31.79	50700	20240923	1.97	75800	-31.79	20240129	50700	1.97	20240923	75800	-31.79	20240129	50700	1.97	20240923	1.75	N	053800	500	51 억		2153476	N	N	0	N	00	N
40	20240924	100539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51600	400	2	0.78	263151300	5098	19.02	51600	51900	51400	66500	35900	51200	51618.54	21.50	0	-338	52066	51632	51166	50732	50266	51850	50950	52	15300	500	39930	100	1	10013855	5167	14.42	1.71	12	0.05	3578.00	30243.00	75800	20240129	-31.93	50700	20240923	1.78	75800	-31.93	20240129	50700	1.78	20240923	75800	-31.93	20240129	50700	1.78	20240923	1.75	N	053800	500	51 억		2153476	N	N	0	N	00	N
41	20240924	090540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51800	600	2	1.17	30262600	587	2.19	51600	51800	51400	66500	35900	51200	51554.68	21.50	0	-12	52066	51632	51166	50732	50266	51850	50950	52	15300	500	39930	100	1	10013855	5187	14.48	1.71	12	0.01	3578.00	30243.00	75800	20240129	-31.66	50700	20240923	2.17	75800	-31.66	20240129	50700	2.17	20240923	75800	-31.66	20240129	50700	2.17	20240923	1.75	N	053800	500	51 억		2153476	N	N	0	N	00	N
42	20240923	160538	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	51200	200	2	0.39	1353324300	26432	29.25	51100	51600	50700	66300	35700	51000	51200.22	21.57	0	-5991	55400	53200	52100	49900	48800	52650	49350	52	15300	500	39780	100	1	10013855	5127	14.31	1.69	12	0.26	3578.00	30243.00	75800	20240129	-32.45	50700	20240923	0.99	75800	-32.45	20240129	50700	0.99	20240923	75800	-32.45	20240129	50700	0.99	20240923	1.77	N	053800	500	51 억		2160010	N	N	62	N	00	N
43	20240923	150540	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	51300	300	2	0.59	1125639200	21991	24.34	51100	51600	50700	66300	35700	51000	51186.36	21.57	0	-7059	55400	53200	52100	49900	48800	52650	49350	52	15300	500	39780	100	1	10013855	5137	14.34	1.70	12	0.22	3578.00	30243.00	75800	20240129	-32.32	50700	20240923	1.18	75800	-32.32	20240129	50700	1.18	20240923	75800	-32.32	20240129	50700	1.18	20240923	1.77	N	053800	500	51 억		2160010	N	N	62	N	00	N
44	20240923	140544	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	51300	300	2	0.59	1006144400	19664	21.76	51100	51600	50700	66300	35700	51000	51166.82	21.57	0	-6275	55400	53200	52100	49900	48800	52650	49350	52	15300	500	39780	100	1	10013855	5137	14.34	1.70	12	0.20	3578.00	30243.00	75800	20240129	-32.32	50700	20240923	1.18	75800	-32.32	20240129	50700	1.18	20240923	75800	-32.32	20240129	50700	1.18	20240923	1.77	N	053800	500	51 억		2160010	N	N	62	N	00	N
45	20240923	130540	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	51300	300	2	0.59	920305100	17991	19.91	51100	51600	50700	66300	35700	51000	51153.64	21.57	0	-5923	55400	53200	52100	49900	48800	52650	49350	52	15300	500	39780	100	1	10013855	5137	14.34	1.70	12	0.18	3578.00	30243.00	75800	20240129	-32.32	50700	20240923	1.18	75800	-32.32	20240129	50700	1.18	20240923	75800	-32.32	20240129	50700	1.18	20240923	1.77	N	053800	500	51 억		2160010	N	N	62	N	00	N
46	20240923	120539	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	51500	500	2	0.98	843167800	16490	18.25	51100	51600	50700	66300	35700	51000	51132.07	21.57	0	-5946	55400	53200	52100	49900	48800	52650	49350	52	15300	500	39780	100	1	10013855	5157	14.39	1.70	12	0.16	3578.00	30243.00	75800	20240129	-32.06	50700	20240923	1.58	75800	-32.06	20240129	50700	1.58	20240923	75800	-32.06	20240129	50700	1.58	20240923	1.77	N	053800	500	51 억		2160010	N	N	62	N	00	N
47	20240923	110539	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	51400	400	2	0.78	741961900	14524	16.07	51100	51500	50700	66300	35700	51000	51085.23	21.57	0	-4926	55400	53200	52100	49900	48800	52650	49350	52	15300	500	39780	100	1	10013855	5147	14.37	1.70	12	0.15	3578.00	30243.00	75800	20240129	-32.19	50700	20240923	1.38	75800	-32.19	20240129	50700	1.38	20240923	75800	-32.19	20240129	50700	1.38	20240923	1.77	N	053800	500	51 억		2160010	N	N	62	N	00	N
48	20240923	100538	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	51200	200	2	0.39	563731100	11051	12.23	51100	51300	50700	66300	35700	51000	51011.77	21.57	0	-4489	55400	53200	52100	49900	48800	52650	49350	52	15300	500	39780	100	1	10013855	5127	14.31	1.69	12	0.11	3578.00	30243.00	75800	20240129	-32.45	50700	20240923	0.99	75800	-32.45	20240129	50700	0.99	20240923	75800	-32.45	20240129	50700	0.99	20240923	1.77	N	053800	500	51 억		2160010	N	N	62	N	00	N
49	20240923	090539	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	51100	100	2	0.20	84005600	1642	1.82	51100	51300	51000	66300	35700	51000	51160.54	21.57	0	-944	55400	53200	52100	49900	48800	52650	49350	52	15300	500	39780	100	1	10013855	5117	14.28	1.69	12	0.02	3578.00	30243.00	75800	20240129	-32.59	51000	20240923	0.20	75800	-32.59	20240129	51000	0.20	20240923	75800	-32.59	20240129	51000	0.20	20240923	1.77	N	053800	500	51 억		2160010	N	N	62	N	00	N
50	20240913	160513	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53100	600	2	1.14	480516000	9128	38.50	52600	53300	52300	68200	36800	52500	52641.48	22.03	0	-2328	54433	53466	52633	51666	50833	53950	52150	52	15700	500	40950	100	1	10013855	5317	14.84	1.76	12	0.09	3578.00	30243.00	75800	20240129	-29.95	51400	20240911	3.31	75800	-29.95	20240129	51400	3.31	20240911	75800	-29.95	20240129	51400	3.31	20240911	1.77	N	053800	500	51 억		2206057	N	N	1	N	00	N
51	20240913	150518	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52600	100	2	0.19	427072400	8119	34.24	52600	53300	52300	68200	36800	52500	52601.60	22.03	0	-2667	54433	53466	52633	51666	50833	53950	52150	52	15700	500	40950	100	1	10013855	5267	14.70	1.74	12	0.08	3578.00	30243.00	75800	20240129	-30.61	51400	20240911	2.33	75800	-30.61	20240129	51400	2.33	20240911	75800	-30.61	20240129	51400	2.33	20240911	1.77	N	053800	500	51 억		2206057	N	N	1	N	00	N
52	20240913	140520	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52800	300	2	0.57	374906900	7127	30.06	52600	53300	52300	68200	36800	52500	52603.75	22.03	0	-2581	54433	53466	52633	51666	50833	53950	52150	52	15700	500	40950	100	1	10013855	5287	14.76	1.75	12	0.07	3578.00	30243.00	75800	20240129	-30.34	51400	20240911	2.72	75800	-30.34	20240129	51400	2.72	20240911	75800	-30.34	20240129	51400	2.72	20240911	1.77	N	053800	500	51 억		2206057	N	N	1	N	00	N
53	20240913	130516	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52600	100	2	0.19	322022600	6123	25.82	52600	53300	52300	68200	36800	52500	52592.29	22.03	0	-2509	54433	53466	52633	51666	50833	53950	52150	52	15700	500	40950	100	1	10013855	5267	14.70	1.74	12	0.06	3578.00	30243.00	75800	20240129	-30.61	51400	20240911	2.33	75800	-30.61	20240129	51400	2.33	20240911	75800	-30.61	20240129	51400	2.33	20240911	1.77	N	053800	500	51 억		2206057	N	N	1	N	00	N
54	20240913	120517	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52600	100	2	0.19	292108900	5555	23.43	52600	53300	52300	68200	36800	52500	52584.86	22.03	0	-2435	54433	53466	52633	51666	50833	53950	52150	52	15700	500	40950	100	1	10013855	5267	14.70	1.74	12	0.06	3578.00	30243.00	75800	20240129	-30.61	51400	20240911	2.33	75800	-30.61	20240129	51400	2.33	20240911	75800	-30.61	20240129	51400	2.33	20240911	1.77	N	053800	500	51 억		2206057	N	N	1	N	00	N
55	20240913	110519	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52500	0	3	0.00	257797600	4901	20.67	52600	53300	52300	68200	36800	52500	52601.02	22.03	0	-2195	54433	53466	52633	51666	50833	53950	52150	52	15700	500	40950	100	1	10013855	5257	14.67	1.74	12	0.05	3578.00	30243.00	75800	20240129	-30.74	51400	20240911	2.14	75800	-30.74	20240129	51400	2.14	20240911	75800	-30.74	20240129	51400	2.14	20240911	1.77	N	053800	500	51 억		2206057	N	N	1	N	00	N
56	20240913	100519	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52600	100	2	0.19	165086800	3141	13.25	52600	52900	52300	68200	36800	52500	52558.68	22.03	0	-1316	54433	53466	52633	51666	50833	53950	52150	52	15700	500	40950	100	1	10013855	5267	14.70	1.74	12	0.03	3578.00	30243.00	75800	20240129	-30.61	51400	20240911	2.33	75800	-30.61	20240129	51400	2.33	20240911	75800	-30.61	20240129	51400	2.33	20240911	1.77	N	053800	500	51 억		2206057	N	N	1	N	00	N
57	20240913	090521	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52600	100	2	0.19	52484600	996	4.20	52600	52900	52600	68200	36800	52500	52695.38	22.03	0	49	54433	53466	52633	51666	50833	53950	52150	52	15700	500	40950	100	1	10013855	5267	14.70	1.74	12	0.01	3578.00	30243.00	75800	20240129	-30.61	51400	20240911	2.33	75800	-30.61	20240129	51400	2.33	20240911	75800	-30.61	20240129	51400	2.33	20240911	1.77	N	053800	500	51 억		2206057	N	N	1	N	00	N
58	20240912	160512	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52500	900	2	1.74	1237712500	23420	100.23	51800	53600	51800	67000	36200	51600	52851.79	21.96	0	7044	53200	52400	51900	51100	50600	52150	50850	52	15400	500	40240	100	1	10013855	5257	14.67	1.74	12	0.23	3578.00	30243.00	75800	20240129	-30.74	51400	20240911	2.14	75800	-30.74	20240129	51400	2.14	20240911	75800	-30.74	20240129	51400	2.14	20240911	1.77	N	053800	500	51 억		2199481	N	N	1	N	00	N
59	20240912	150515	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53400	1800	2	3.49	856141300	16185	69.26	51800	53600	51800	67000	36200	51600	52897.21	21.96	0	7227	53200	52400	51900	51100	50600	52150	50850	52	15400	500	40240	100	1	10013855	5347	14.92	1.77	12	0.16	3578.00	30243.00	75800	20240129	-29.55	51400	20240911	3.89	75800	-29.55	20240129	51400	3.89	20240911	75800	-29.55	20240129	51400	3.89	20240911	1.77	N	053800	500	51 억		2199481	N	N	370	N	00	N
60	20240912	140517	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53300	1700	2	3.29	624272300	11840	50.67	51800	53400	51800	67000	36200	51600	52725.70	21.96	0	6638	53200	52400	51900	51100	50600	52150	50850	52	15400	500	40240	100	1	10013855	5337	14.90	1.76	12	0.12	3578.00	30243.00	75800	20240129	-29.68	51400	20240911	3.70	75800	-29.68	20240129	51400	3.70	20240911	75800	-29.68	20240129	51400	3.70	20240911	1.77	N	053800	500	51 억		2199481	N	N	370	N	00	N
61	20240912	130515	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53000	1400	2	2.71	492832700	9370	40.10	51800	53100	51800	67000	36200	51600	52596.87	21.96	0	5765	53200	52400	51900	51100	50600	52150	50850	52	15400	500	40240	100	1	10013855	5307	14.81	1.75	12	0.09	3578.00	30243.00	75800	20240129	-30.08	51400	20240911	3.11	75800	-30.08	20240129	51400	3.11	20240911	75800	-30.08	20240129	51400	3.11	20240911	1.77	N	053800	500	51 억		2199481	N	N	370	N	00	N
62	20240912	120514	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53000	1400	2	2.71	402796700	7670	32.82	51800	53000	51800	67000	36200	51600	52515.87	21.96	0	4436	53200	52400	51900	51100	50600	52150	50850	52	15400	500	40240	100	1	10013855	5307	14.81	1.75	12	0.08	3578.00	30243.00	75800	20240129	-30.08	51400	20240911	3.11	75800	-30.08	20240129	51400	3.11	20240911	75800	-30.08	20240129	51400	3.11	20240911	1.77	N	053800	500	51 억		2199481	N	N	370	N	00	N
63	20240912	110513	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52300	700	2	1.36	236169400	4508	19.29	51800	52600	51800	67000	36200	51600	52388.95	21.96	0	2469	53200	52400	51900	51100	50600	52150	50850	52	15400	500	40240	100	1	10013855	5237	14.62	1.73	12	0.05	3578.00	30243.00	75800	20240129	-31.00	51400	20240911	1.75	75800	-31.00	20240129	51400	1.75	20240911	75800	-31.00	20240129	51400	1.75	20240911	1.77	N	053800	500	51 억		2199481	N	N	370	N	00	N
64	20240912	100514	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52500	900	2	1.74	180472000	3443	14.73	51800	52600	51800	67000	36200	51600	52417.08	21.96	0	1998	53200	52400	51900	51100	50600	52150	50850	52	15400	500	40240	100	1	10013855	5257	14.67	1.74	12	0.03	3578.00	30243.00	75800	20240129	-30.74	51400	20240911	2.14	75800	-30.74	20240129	51400	2.14	20240911	75800	-30.74	20240129	51400	2.14	20240911	1.77	N	053800	500	51 억		2199481	N	N	370	N	00	N
65	20240912	090514	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52300	700	2	1.36	24307800	467	2.00	51800	52300	51800	67000	36200	51600	52050.96	21.96	0	186	53200	52400	51900	51100	50600	52150	50850	52	15400	500	40240	100	1	10013855	5237	14.62	1.73	12	0.00	3578.00	30243.00	75800	20240129	-31.00	51400	20240911	1.75	75800	-31.00	20240129	51400	1.75	20240911	75800	-31.00	20240129	51400	1.75	20240911	1.77	N	053800	500	51 억		2199481	N	N	370	N	00	N
66	20240911	160504	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	51600	-800	5	-1.53	1209211200	23290	135.45	52700	52700	51400	68100	36700	52400	51921.07	22.07	0	-11702	53466	52932	52366	51832	51266	53200	52100	52	15700	500	40870	100	1	10013855	5167	14.42	1.71	12	0.23	3578.00	30243.00	75800	20240129	-31.93	51400	20240911	0.39	75800	-31.93	20240129	51400	0.39	20240911	75800	-31.93	20240129	51400	0.39	20240911	1.77	N	053800	500	51 억		2209895	N	N	370	N	00	N
67	20240911	150508	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	51700	-700	5	-1.34	1069929100	20591	119.75	52700	52700	51400	68100	36700	52400	51961.01	22.07	0	-10994	53466	52932	52366	51832	51266	53200	52100	52	15700	500	40870	100	1	10013855	5177	14.45	1.71	12	0.21	3578.00	30243.00	75800	20240129	-31.79	51400	20240911	0.58	75800	-31.79	20240129	51400	0.58	20240911	75800	-31.79	20240129	51400	0.58	20240911	1.77	N	053800	500	51 억		2209895	N	N	333	N	00	N
68	20240911	140508	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51800	-600	5	-1.15	755704500	14503	84.34	52700	52700	51700	68100	36700	52400	52106.77	22.07	0	-7695	53466	52932	52366	51832	51266	53200	52100	52	15700	500	40870	100	1	10013855	5187	14.48	1.71	12	0.14	3578.00	30243.00	75800	20240129	-31.66	51500	20240909	0.58	75800	-31.66	20240129	51500	0.58	20240909	75800	-31.66	20240129	51500	0.58	20240909	1.77	N	053800	500	51 억		2209895	N	N	333	N	00	N
69	20240911	130506	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52000	-400	5	-0.76	490037800	9384	54.57	52700	52700	51800	68100	36700	52400	52220.57	22.07	0	-3610	53466	52932	52366	51832	51266	53200	52100	52	15700	500	40870	100	1	10013855	5207	14.53	1.72	12	0.09	3578.00	30243.00	75800	20240129	-31.40	51500	20240909	0.97	75800	-31.40	20240129	51500	0.97	20240909	75800	-31.40	20240129	51500	0.97	20240909	1.77	N	053800	500	51 억		2209895	N	N	333	N	00	N
70	20240911	120510	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52000	-400	5	-0.76	431751700	8265	48.07	52700	52700	51800	68100	36700	52400	52238.56	22.07	0	-2921	53466	52932	52366	51832	51266	53200	52100	52	15700	500	40870	100	1	10013855	5207	14.53	1.72	12	0.08	3578.00	30243.00	75800	20240129	-31.40	51500	20240909	0.97	75800	-31.40	20240129	51500	0.97	20240909	75800	-31.40	20240129	51500	0.97	20240909	1.77	N	053800	500	51 억		2209895	N	N	333	N	00	N
71	20240911	110504	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52000	-400	5	-0.76	336318800	6431	37.40	52700	52700	51800	68100	36700	52400	52296.50	22.07	0	-2034	53466	52932	52366	51832	51266	53200	52100	52	15700	500	40870	100	1	10013855	5207	14.53	1.72	12	0.06	3578.00	30243.00	75800	20240129	-31.40	51500	20240909	0.97	75800	-31.40	20240129	51500	0.97	20240909	75800	-31.40	20240129	51500	0.97	20240909	1.77	N	053800	500	51 억		2209895	N	N	333	N	00	N
72	20240911	100504	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52700	300	2	0.57	143532900	2734	15.90	52700	52700	52200	68100	36700	52400	52499.23	22.07	0	35	53466	52932	52366	51832	51266	53200	52100	52	15700	500	40870	100	1	10013855	5277	14.73	1.74	12	0.03	3578.00	30243.00	75800	20240129	-30.47	51500	20240909	2.33	75800	-30.47	20240129	51500	2.33	20240909	75800	-30.47	20240129	51500	2.33	20240909	1.77	N	053800	500	51 억		2209895	N	N	333	N	00	N
73	20240911	090509	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52600	200	2	0.38	9988900	190	1.10	52700	52700	52500	68100	36700	52400	52573.16	22.07	0	-30	53466	52932	52366	51832	51266	53200	52100	52	15700	500	40870	100	1	10013855	5267	14.70	1.74	12	0.00	3578.00	30243.00	75800	20240129	-30.61	51500	20240909	2.14	75800	-30.61	20240129	51500	2.14	20240909	75800	-30.61	20240129	51500	2.14	20240909	1.77	N	053800	500	51 억		2209895	N	N	333	N	00	N
74	20240910	160504	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52400	300	2	0.58	887615700	16978	57.81	52200	52900	51800	67700	36500	52100	52280.33	22.02	0	1445	53433	52766	52133	51466	50833	52450	51150	52	15600	500	40630	100	1	10013855	5247	14.65	1.73	12	0.17	3578.00	30243.00	75800	20240129	-30.87	51500	20240909	1.75	75800	-30.87	20240129	51500	1.75	20240909	75800	-30.87	20240129	51500	1.75	20240909	1.78	N	053800	500	51 억		2205032	N	N	333	N	00	N
75	20240910	150508	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52000	-100	5	-0.19	814267700	15575	53.03	52200	52900	51800	67700	36500	52100	52280.43	22.02	0	893	53433	52766	52133	51466	50833	52450	51150	52	15600	500	40630	100	1	10013855	5207	14.53	1.72	12	0.16	3578.00	30243.00	75800	20240129	-31.40	51500	20240909	0.97	75800	-31.40	20240129	51500	0.97	20240909	75800	-31.40	20240129	51500	0.97	20240909	1.78	N	053800	500	51 억		2205032	N	N	0	N	00	N
76	20240910	140506	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52400	300	2	0.58	726104300	13885	47.28	52200	52900	51800	67700	36500	52100	52294.15	22.02	0	929	53433	52766	52133	51466	50833	52450	51150	52	15600	500	40630	100	1	10013855	5247	14.65	1.73	12	0.14	3578.00	30243.00	75800	20240129	-30.87	51500	20240909	1.75	75800	-30.87	20240129	51500	1.75	20240909	75800	-30.87	20240129	51500	1.75	20240909	1.78	N	053800	500	51 억		2205032	N	N	0	N	00	N
77	20240910	130506	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52300	200	2	0.38	639850300	12236	41.66	52200	52900	51800	67700	36500	52100	52292.44	22.02	0	710	53433	52766	52133	51466	50833	52450	51150	52	15600	500	40630	100	1	10013855	5237	14.62	1.73	12	0.12	3578.00	30243.00	75800	20240129	-31.00	51500	20240909	1.55	75800	-31.00	20240129	51500	1.55	20240909	75800	-31.00	20240129	51500	1.55	20240909	1.78	N	053800	500	51 억		2205032	N	N	0	N	00	N
78	20240910	120505	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52500	400	2	0.77	611400900	11693	39.82	52200	52900	51800	67700	36500	52100	52287.77	22.02	0	692	53433	52766	52133	51466	50833	52450	51150	52	15600	500	40630	100	1	10013855	5257	14.67	1.74	12	0.12	3578.00	30243.00	75800	20240129	-30.74	51500	20240909	1.94	75800	-30.74	20240129	51500	1.94	20240909	75800	-30.74	20240129	51500	1.94	20240909	1.78	N	053800	500	51 억		2205032	N	N	0	N	00	N
79	20240910	110504	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52400	300	2	0.58	456589100	8742	29.77	52200	52900	51800	67700	36500	52100	52229.36	22.02	0	261	53433	52766	52133	51466	50833	52450	51150	52	15600	500	40630	100	1	10013855	5247	14.65	1.73	12	0.09	3578.00	30243.00	75800	20240129	-30.87	51500	20240909	1.75	75800	-30.87	20240129	51500	1.75	20240909	75800	-30.87	20240129	51500	1.75	20240909	1.78	N	053800	500	51 억		2205032	N	N	0	N	00	N
80	20240910	100506	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52500	400	2	0.77	403530300	7729	26.32	52200	52900	51800	67700	36500	52100	52209.90	22.02	0	48	53433	52766	52133	51466	50833	52450	51150	52	15600	500	40630	100	1	10013855	5257	14.67	1.74	12	0.08	3578.00	30243.00	75800	20240129	-30.74	51500	20240909	1.94	75800	-30.74	20240129	51500	1.94	20240909	75800	-30.74	20240129	51500	1.94	20240909	1.78	N	053800	500	51 억		2205032	N	N	0	N	00	N
81	20240910	090504	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52200	100	2	0.19	51428500	985	3.35	52200	52600	52200	67700	36500	52100	52211.68	22.02	0	-251	53433	52766	52133	51466	50833	52450	51150	52	15600	500	40630	100	1	10013855	5227	14.59	1.73	12	0.01	3578.00	30243.00	75800	20240129	-31.13	51500	20240909	1.36	75800	-31.13	20240129	51500	1.36	20240909	75800	-31.13	20240129	51500	1.36	20240909	1.78	N	053800	500	51 억		2205032	N	N	0	N	00	N
82	20240909	160456	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	52100	-400	5	-0.76	1521739300	29208	156.76	52200	52800	51500	68200	36800	52500	52100.09	22.01	0	4900	54233	53366	52833	51966	51433	53100	51700	52	15700	500	40950	100	1	10013855	5217	14.56	1.72	12	0.29	3578.00	30243.00	75800	20240129	-31.27	51500	20240909	1.17	75800	-31.27	20240129	51500	1.17	20240909	75800	-31.27	20240129	51500	1.17	20240909	1.80	N	053800	500	51 억		2203984	N	N	0	N	00	N
83	20240909	150459	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	52500	0	3	0.00	1364540700	26198	140.61	52200	52800	51500	68200	36800	52500	52085.68	22.01	0	4762	54233	53366	52833	51966	51433	53100	51700	52	15700	500	40950	100	1	10013855	5257	14.67	1.74	12	0.26	3578.00	30243.00	75800	20240129	-30.74	51500	20240909	1.94	75800	-30.74	20240129	51500	1.94	20240909	75800	-30.74	20240129	51500	1.94	20240909	1.80	N	053800	500	51 억		2203984	N	N	0	N	00	N
84	20240909	140502	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	52400	-100	5	-0.19	1265606800	24309	130.47	52200	52800	51500	68200	36800	52500	52063.30	22.01	0	4920	54233	53366	52833	51966	51433	53100	51700	52	15700	500	40950	100	1	10013855	5247	14.65	1.73	12	0.24	3578.00	30243.00	75800	20240129	-30.87	51500	20240909	1.75	75800	-30.87	20240129	51500	1.75	20240909	75800	-30.87	20240129	51500	1.75	20240909	1.80	N	053800	500	51 억		2203984	N	N	0	N	00	N
85	20240909	130459	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	52200	-300	5	-0.57	995373000	19160	102.83	52200	52800	51500	68200	36800	52500	51950.57	22.01	0	2667	54233	53366	52833	51966	51433	53100	51700	52	15700	500	40950	100	1	10013855	5227	14.59	1.73	12	0.19	3578.00	30243.00	75800	20240129	-31.13	51500	20240909	1.36	75800	-31.13	20240129	51500	1.36	20240909	75800	-31.13	20240129	51500	1.36	20240909	1.80	N	053800	500	51 억		2203984	N	N	0	N	00	N
86	20240909	120457	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	52100	-400	5	-0.76	849266000	16363	87.82	52200	52800	51500	68200	36800	52500	51901.61	22.01	0	4603	54233	53366	52833	51966	51433	53100	51700	52	15700	500	40950	100	1	10013855	5217	14.56	1.72	12	0.16	3578.00	30243.00	75800	20240129	-31.27	51500	20240909	1.17	75800	-31.27	20240129	51500	1.17	20240909	75800	-31.27	20240129	51500	1.17	20240909	1.80	N	053800	500	51 억		2203984	N	N	0	N	00	N
87	20240909	110457	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	52200	-300	5	-0.57	783371200	15100	81.04	52200	52800	51500	68200	36800	52500	51878.89	22.01	0	4222	54233	53366	52833	51966	51433	53100	51700	52	15700	500	40950	100	1	10013855	5227	14.59	1.73	12	0.15	3578.00	30243.00	75800	20240129	-31.13	51500	20240909	1.36	75800	-31.13	20240129	51500	1.36	20240909	75800	-31.13	20240129	51500	1.36	20240909	1.80	N	053800	500	51 억		2203984	N	N	0	N	00	N
88	20240909	100502	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	52000	-500	5	-0.95	380017700	7313	39.25	52200	52800	51600	68200	36800	52500	51964.68	22.01	0	2840	54233	53366	52833	51966	51433	53100	51700	52	15700	500	40950	100	1	10013855	5207	14.53	1.72	12	0.07	3578.00	30243.00	75800	20240129	-31.40	51600	20240909	0.78	75800	-31.40	20240129	51600	0.78	20240909	75800	-31.40	20240129	51600	0.78	20240909	1.80	N	053800	500	51 억		2203984	N	N	0	N	00	N
89	20240909	090456	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52000	-500	5	-0.95	67971700	1301	6.98	52200	52800	52000	68200	36800	52500	52245.73	22.01	0	795	54233	53366	52833	51966	51433	53100	51700	52	15700	500	40950	100	1	10013855	5207	14.53	1.72	12	0.01	3578.00	30243.00	75800	20240129	-31.40	51600	20240805	0.78	75800	-31.40	20240129	51600	0.78	20240805	75800	-31.40	20240129	51600	0.78	20240805	1.80	N	053800	500	51 억		2203984	N	N	0	N	00	N
90	20240906	160452	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52500	-600	5	-1.13	968771900	18397	108.00	53600	53700	52300	69000	37200	53100	52659.63	22.03	0	414	54700	53900	53400	52600	52100	53750	52450	52	15900	500	41410	100	1	10013855	5257	14.67	1.74	12	0.18	3578.00	30243.00	75800	20240129	-30.74	51600	20240805	1.74	75800	-30.74	20240129	51600	1.74	20240805	75800	-30.74	20240129	51600	1.74	20240805	1.80	N	053800	500	51 억		2206448	N	N	21	N	00	N
91	20240906	150459	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52400	-700	5	-1.32	785440800	14909	87.52	53600	53700	52300	69000	37200	53100	52682.33	22.03	0	1011	54700	53900	53400	52600	52100	53750	52450	52	15900	500	41410	100	1	10013855	5247	14.65	1.73	12	0.15	3578.00	30243.00	75800	20240129	-30.87	51600	20240805	1.55	75800	-30.87	20240129	51600	1.55	20240805	75800	-30.87	20240129	51600	1.55	20240805	1.80	N	053800	500	51 억		2206448	N	N	21	N	00	N
92	20240906	140500	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52800	-300	5	-0.56	560878100	10630	62.40	53600	53700	52400	69000	37200	53100	52763.70	22.03	0	855	54700	53900	53400	52600	52100	53750	52450	52	15900	500	41410	100	1	10013855	5287	14.76	1.75	12	0.11	3578.00	30243.00	75800	20240129	-30.34	51600	20240805	2.33	75800	-30.34	20240129	51600	2.33	20240805	75800	-30.34	20240129	51600	2.33	20240805	1.80	N	053800	500	51 억		2206448	N	N	21	N	00	N
93	20240906	130458	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52800	-300	5	-0.56	536795800	10174	59.72	53600	53700	52400	69000	37200	53100	52761.53	22.03	0	855	54700	53900	53400	52600	52100	53750	52450	52	15900	500	41410	100	1	10013855	5287	14.76	1.75	12	0.10	3578.00	30243.00	75800	20240129	-30.34	51600	20240805	2.33	75800	-30.34	20240129	51600	2.33	20240805	75800	-30.34	20240129	51600	2.33	20240805	1.80	N	053800	500	51 억		2206448	N	N	21	N	00	N
94	20240906	120459	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52700	-400	5	-0.75	483022700	9154	53.74	53600	53700	52400	69000	37200	53100	52766.30	22.03	0	1246	54700	53900	53400	52600	52100	53750	52450	52	15900	500	41410	100	1	10013855	5277	14.73	1.74	12	0.09	3578.00	30243.00	75800	20240129	-30.47	51600	20240805	2.13	75800	-30.47	20240129	51600	2.13	20240805	75800	-30.47	20240129	51600	2.13	20240805	1.80	N	053800	500	51 억		2206448	N	N	21	N	00	N
95	20240906	110501	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52800	-300	5	-0.56	432407700	8195	48.11	53600	53700	52400	69000	37200	53100	52764.82	22.03	0	1031	54700	53900	53400	52600	52100	53750	52450	52	15900	500	41410	100	1	10013855	5287	14.76	1.75	12	0.08	3578.00	30243.00	75800	20240129	-30.34	51600	20240805	2.33	75800	-30.34	20240129	51600	2.33	20240805	75800	-30.34	20240129	51600	2.33	20240805	1.80	N	053800	500	51 억		2206448	N	N	21	N	00	N
96	20240906	100455	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52500	-600	5	-1.13	288309600	5454	32.02	53600	53700	52500	69000	37200	53100	52862.05	22.03	0	579	54700	53900	53400	52600	52100	53750	52450	52	15900	500	41410	100	1	10013855	5257	14.67	1.74	12	0.05	3578.00	30243.00	75800	20240129	-30.74	51600	20240805	1.74	75800	-30.74	20240129	51600	1.74	20240805	75800	-30.74	20240129	51600	1.74	20240805	1.80	N	053800	500	51 억		2206448	N	N	21	N	00	N
97	20240906	090459	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53100	0	3	0.00	14511900	272	1.60	53600	53700	53100	69000	37200	53100	53352.57	22.03	0	24	54700	53900	53400	52600	52100	53750	52450	52	15900	500	41410	100	1	10013855	5317	14.84	1.76	12	0.00	3578.00	30243.00	75800	20240129	-29.95	51600	20240805	2.91	75800	-29.95	20240129	51600	2.91	20240805	75800	-29.95	20240129	51600	2.91	20240805	1.80	N	053800	500	51 억		2206448	N	N	21	N	00	N
98	20240905	160451	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53100	500	2	0.95	907634600	16985	32.88	53100	54200	52900	68300	36900	52600	53437.66	22.04	0	2769	56666	54632	53366	51332	50066	54000	50700	52	15700	500	41020	100	1	10013855	5317	14.84	1.76	12	0.17	3578.00	30243.00	75800	20240129	-29.95	51600	20240805	2.91	75800	-29.95	20240129	51600	2.91	20240805	75800	-29.95	20240129	51600	2.91	20240805	1.80	N	053800	500	51 억		2207145	N	N	21	N	00	N
99	20240905	150458	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53100	500	2	0.95	841788200	15747	30.49	53100	54200	52900	68300	36900	52600	53457.05	22.04	0	2722	56666	54632	53366	51332	50066	54000	50700	52	15700	500	41020	100	1	10013855	5317	14.84	1.76	12	0.16	3578.00	30243.00	75800	20240129	-29.95	51600	20240805	2.91	75800	-29.95	20240129	51600	2.91	20240805	75800	-29.95	20240129	51600	2.91	20240805	1.80	N	053800	500	51 억		2207145	N	N	128	N	00	N
100	20240905	140456	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53100	500	2	0.95	729319500	13637	26.40	53100	54200	52900	68300	36900	52600	53480.93	22.04	0	2241	56666	54632	53366	51332	50066	54000	50700	52	15700	500	41020	100	1	10013855	5317	14.84	1.76	12	0.14	3578.00	30243.00	75800	20240129	-29.95	51600	20240805	2.91	75800	-29.95	20240129	51600	2.91	20240805	75800	-29.95	20240129	51600	2.91	20240805	1.80	N	053800	500	51 억		2207145	N	N	128	N	00	N
101	20240905	130458	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53400	800	2	1.52	644548200	12045	23.32	53100	54200	52900	68300	36900	52600	53511.68	22.04	0	1634	56666	54632	53366	51332	50066	54000	50700	52	15700	500	41020	100	1	10013855	5347	14.92	1.77	12	0.12	3578.00	30243.00	75800	20240129	-29.55	51600	20240805	3.49	75800	-29.55	20240129	51600	3.49	20240805	75800	-29.55	20240129	51600	3.49	20240805	1.80	N	053800	500	51 억		2207145	N	N	128	N	00	N
102	20240905	120454	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53400	800	2	1.52	505819900	9436	18.27	53100	54200	52900	68300	36900	52600	53605.33	22.04	0	1116	56666	54632	53366	51332	50066	54000	50700	52	15700	500	41020	100	1	10013855	5347	14.92	1.77	12	0.09	3578.00	30243.00	75800	20240129	-29.55	51600	20240805	3.49	75800	-29.55	20240129	51600	3.49	20240805	75800	-29.55	20240129	51600	3.49	20240805	1.80	N	053800	500	51 억		2207145	N	N	128	N	00	N
103	20240905	110452	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53700	1100	2	2.09	359231200	6697	12.97	53100	54200	52900	68300	36900	52600	53640.62	22.04	0	219	56666	54632	53366	51332	50066	54000	50700	52	15700	500	41020	100	1	10013855	5377	15.01	1.78	12	0.07	3578.00	30243.00	75800	20240129	-29.16	51600	20240805	4.07	75800	-29.16	20240129	51600	4.07	20240805	75800	-29.16	20240129	51600	4.07	20240805	1.80	N	053800	500	51 억		2207145	N	N	128	N	00	N
104	20240905	100452	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53700	1100	2	2.09	232247100	4329	8.38	53100	54200	52900	68300	36900	52600	53649.13	22.04	0	1293	56666	54632	53366	51332	50066	54000	50700	52	15700	500	41020	100	1	10013855	5377	15.01	1.78	12	0.04	3578.00	30243.00	75800	20240129	-29.16	51600	20240805	4.07	75800	-29.16	20240129	51600	4.07	20240805	75800	-29.16	20240129	51600	4.07	20240805	1.80	N	053800	500	51 억		2207145	N	N	128	N	00	N
105	20240905	090457	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53300	700	2	1.33	38205600	718	1.39	53100	53600	53100	68300	36900	52600	53211.14	22.04	0	131	56666	54632	53366	51332	50066	54000	50700	52	15700	500	41020	100	1	10013855	5337	14.90	1.76	12	0.01	3578.00	30243.00	75800	20240129	-29.68	51600	20240805	3.29	75800	-29.68	20240129	51600	3.29	20240805	75800	-29.68	20240129	51600	3.29	20240805	1.80	N	053800	500	51 억		2207145	N	N	128	N	00	N
106	20240904	160447	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52600	-800	5	-1.50	2739856400	51581	409.31	53300	55400	52100	69400	37400	53400	53117.72	22.13	0	-9702	54400	53900	53500	53000	52600	53850	52950	52	16000	500	41650	100	1	10013855	5267	14.70	1.74	12	0.52	3578.00	30243.00	75800	20240129	-30.61	51600	20240805	1.94	75800	-30.61	20240129	51600	1.94	20240805	75800	-30.61	20240129	51600	1.94	20240805	1.80	N	053800	500	51 억		2216084	N	N	128	N	00	N
107	20240904	150450	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52500	-900	5	-1.69	2656902100	50004	396.79	53300	55400	52100	69400	37400	53400	53133.79	22.13	0	-9172	54400	53900	53500	53000	52600	53850	52950	52	16000	500	41650	100	1	10013855	5257	14.67	1.74	12	0.50	3578.00	30243.00	75800	20240129	-30.74	51600	20240805	1.74	75800	-30.74	20240129	51600	1.74	20240805	75800	-30.74	20240129	51600	1.74	20240805	1.80	N	053800	500	51 억		2216084	N	N	74	N	00	N
108	20240904	140452	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52500	-900	5	-1.69	2558756200	48136	381.97	53300	55400	52100	69400	37400	53400	53156.80	22.13	0	-8147	54400	53900	53500	53000	52600	53850	52950	52	16000	500	41650	100	1	10013855	5257	14.67	1.74	12	0.48	3578.00	30243.00	75800	20240129	-30.74	51600	20240805	1.74	75800	-30.74	20240129	51600	1.74	20240805	75800	-30.74	20240129	51600	1.74	20240805	1.80	N	053800	500	51 억		2216084	N	N	74	N	00	N
109	20240904	130451	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52600	-800	5	-1.50	2458247400	46225	366.81	53300	55400	52100	69400	37400	53400	53180.04	22.13	0	-7542	54400	53900	53500	53000	52600	53850	52950	52	16000	500	41650	100	1	10013855	5267	14.70	1.74	12	0.46	3578.00	30243.00	75800	20240129	-30.61	51600	20240805	1.94	75800	-30.61	20240129	51600	1.94	20240805	75800	-30.61	20240129	51600	1.94	20240805	1.80	N	053800	500	51 억		2216084	N	N	74	N	00	N
110	20240904	120449	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52600	-800	5	-1.50	2152526100	40395	320.54	53300	55400	52100	69400	37400	53400	53286.94	22.13	0	-7055	54400	53900	53500	53000	52600	53850	52950	52	16000	500	41650	100	1	10013855	5267	14.70	1.74	12	0.40	3578.00	30243.00	75800	20240129	-30.61	51600	20240805	1.94	75800	-30.61	20240129	51600	1.94	20240805	75800	-30.61	20240129	51600	1.94	20240805	1.80	N	053800	500	51 억		2216084	N	N	74	N	00	N
111	20240904	110448	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53000	-400	5	-0.75	1043288700	19798	157.10	53300	53800	52100	69400	37400	53400	52696.64	22.13	0	-3293	54400	53900	53500	53000	52600	53850	52950	52	16000	500	41650	100	1	10013855	5307	14.81	1.75	12	0.20	3578.00	30243.00	75800	20240129	-30.08	51600	20240805	2.71	75800	-30.08	20240129	51600	2.71	20240805	75800	-30.08	20240129	51600	2.71	20240805	1.80	N	053800	500	51 억		2216084	N	N	74	N	00	N
112	20240904	100451	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52400	-1000	5	-1.87	868092000	16494	130.88	53300	53500	52100	69400	37400	53400	52630.73	22.13	0	-2248	54400	53900	53500	53000	52600	53850	52950	52	16000	500	41650	100	1	10013855	5247	14.65	1.73	12	0.16	3578.00	30243.00	75800	20240129	-30.87	51600	20240805	1.55	75800	-30.87	20240129	51600	1.55	20240805	75800	-30.87	20240129	51600	1.55	20240805	1.80	N	053800	500	51 억		2216084	N	N	74	N	00	N
113	20240904	090449	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52500	-900	5	-1.69	430047900	8193	65.01	53300	53300	52100	69400	37400	53400	52489.56	22.13	0	-169	54400	53900	53500	53000	52600	53850	52950	52	16000	500	41650	100	1	10013855	5257	14.67	1.74	12	0.08	3578.00	30243.00	75800	20240129	-30.74	51600	20240805	1.74	75800	-30.74	20240129	51600	1.74	20240805	75800	-30.74	20240129	51600	1.74	20240805	1.80	N	053800	500	51 억		2216084	N	N	74	N	00	N
114	20240903	160444	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53400	-300	5	-0.56	663889500	12399	135.46	53400	54000	53100	69800	37600	53700	53544.36	22.13	0	-814	54500	54100	53700	53300	52900	53900	53100	52	16100	500	41880	100	1	10013855	5347	14.92	1.77	12	0.12	3578.00	30243.00	75800	20240129	-29.55	51600	20240805	3.49	75800	-29.55	20240129	51600	3.49	20240805	75800	-29.55	20240129	51600	3.49	20240805	1.81	N	053800	500	51 억		2215895	N	N	74	N	00	N
115	20240903	150447	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53700	0	3	0.00	511776200	9555	104.39	53400	54000	53100	69800	37600	53700	53561.09	22.13	0	-330	54500	54100	53700	53300	52900	53900	53100	52	16100	500	41880	100	1	10013855	5377	15.01	1.78	12	0.10	3578.00	30243.00	75800	20240129	-29.16	51600	20240805	4.07	75800	-29.16	20240129	51600	4.07	20240805	75800	-29.16	20240129	51600	4.07	20240805	1.81	N	053800	500	51 억		2215895	N	N	178	N	00	N
116	20240903	140447	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53500	-200	5	-0.37	391846800	7319	79.96	53400	54000	53100	69800	37600	53700	53538.30	22.13	0	-303	54500	54100	53700	53300	52900	53900	53100	52	16100	500	41880	100	1	10013855	5357	14.95	1.77	12	0.07	3578.00	30243.00	75800	20240129	-29.42	51600	20240805	3.68	75800	-29.42	20240129	51600	3.68	20240805	75800	-29.42	20240129	51600	3.68	20240805	1.81	N	053800	500	51 억		2215895	N	N	178	N	00	N
117	20240903	130448	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53700	0	3	0.00	343717200	6421	70.15	53400	54000	53100	69800	37600	53700	53530.17	22.13	0	-134	54500	54100	53700	53300	52900	53900	53100	52	16100	500	41880	100	1	10013855	5377	15.01	1.78	12	0.06	3578.00	30243.00	75800	20240129	-29.16	51600	20240805	4.07	75800	-29.16	20240129	51600	4.07	20240805	75800	-29.16	20240129	51600	4.07	20240805	1.81	N	053800	500	51 억		2215895	N	N	178	N	00	N
118	20240903	120442	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53700	0	3	0.00	296238200	5536	60.48	53400	54000	53100	69800	37600	53700	53511.24	22.13	0	-94	54500	54100	53700	53300	52900	53900	53100	52	16100	500	41880	100	1	10013855	5377	15.01	1.78	12	0.06	3578.00	30243.00	75800	20240129	-29.16	51600	20240805	4.07	75800	-29.16	20240129	51600	4.07	20240805	75800	-29.16	20240129	51600	4.07	20240805	1.81	N	053800	500	51 억		2215895	N	N	178	N	00	N
119	20240903	110440	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53600	-100	5	-0.19	261278700	4884	53.36	53400	54000	53100	69800	37600	53700	53496.87	22.13	0	18	54500	54100	53700	53300	52900	53900	53100	52	16100	500	41880	100	1	10013855	5367	14.98	1.77	12	0.05	3578.00	30243.00	75800	20240129	-29.29	51600	20240805	3.88	75800	-29.29	20240129	51600	3.88	20240805	75800	-29.29	20240129	51600	3.88	20240805	1.81	N	053800	500	51 억		2215895	N	N	178	N	00	N
120	20240903	100441	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53900	200	2	0.37	126659800	2365	25.84	53400	54000	53100	69800	37600	53700	53555.94	22.13	0	46	54500	54100	53700	53300	52900	53900	53100	52	16100	500	41880	100	1	10013855	5397	15.06	1.78	12	0.02	3578.00	30243.00	75800	20240129	-28.89	51600	20240805	4.46	75800	-28.89	20240129	51600	4.46	20240805	75800	-28.89	20240129	51600	4.46	20240805	1.81	N	053800	500	51 억		2215895	N	N	178	N	00	N
121	20240903	090443	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53500	-200	5	-0.37	66647500	1249	13.65	53400	53900	53100	69800	37600	53700	53360.69	22.13	0	77	54500	54100	53700	53300	52900	53900	53100	52	16100	500	41880	100	1	10013855	5357	14.95	1.77	12	0.01	3578.00	30243.00	75800	20240129	-29.42	51600	20240805	3.68	75800	-29.42	20240129	51600	3.68	20240805	75800	-29.42	20240129	51600	3.68	20240805	1.81	N	053800	500	51 억		2215895	N	N	178	N	00	N
122	20240902	160438	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53700	-500	5	-0.92	490719400	9146	89.70	53800	54100	53300	70400	38000	54200	53653.99	22.14	0	-3328	54800	54500	54300	54000	53800	54650	54150	52	16200	500	42270	100	1	10013855	5377	15.01	1.78	12	0.09	3578.00	30243.00	75800	20240129	-29.16	51600	20240805	4.07	75800	-29.16	20240129	51600	4.07	20240805	75800	-29.16	20240129	51600	4.07	20240805	1.79	N	053800	500	51 억		2216761	N	N	178	N	00	N
123	20240902	150445	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53800	-400	5	-0.74	417217100	7779	76.29	53800	54100	53300	70400	38000	54200	53633.77	22.14	0	-2834	54800	54500	54300	54000	53800	54650	54150	52	16200	500	42270	100	1	10013855	5387	15.04	1.78	12	0.08	3578.00	30243.00	75800	20240129	-29.02	51600	20240805	4.26	75800	-29.02	20240129	51600	4.26	20240805	75800	-29.02	20240129	51600	4.26	20240805	1.79	N	053800	500	51 억		2216761	N	N	1399	N	00	N
124	20240902	140445	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53700	-500	5	-0.92	384689200	7174	70.36	53800	54100	53300	70400	38000	54200	53622.69	22.14	0	-2696	54800	54500	54300	54000	53800	54650	54150	52	16200	500	42270	100	1	10013855	5377	15.01	1.78	12	0.07	3578.00	30243.00	75800	20240129	-29.16	51600	20240805	4.07	75800	-29.16	20240129	51600	4.07	20240805	75800	-29.16	20240129	51600	4.07	20240805	1.79	N	053800	500	51 억		2216761	N	N	1399	N	00	N
125	20240902	130441	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53600	-600	5	-1.11	364823600	6804	66.73	53800	54100	53300	70400	38000	54200	53618.99	22.14	0	-2581	54800	54500	54300	54000	53800	54650	54150	52	16200	500	42270	100	1	10013855	5367	14.98	1.77	12	0.07	3578.00	30243.00	75800	20240129	-29.29	51600	20240805	3.88	75800	-29.29	20240129	51600	3.88	20240805	75800	-29.29	20240129	51600	3.88	20240805	1.79	N	053800	500	51 억		2216761	N	N	1399	N	00	N
126	20240902	120445	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53600	-600	5	-1.11	334085800	6231	61.11	53800	54100	53300	70400	38000	54200	53616.72	22.14	0	-2360	54800	54500	54300	54000	53800	54650	54150	52	16200	500	42270	100	1	10013855	5367	14.98	1.77	12	0.06	3578.00	30243.00	75800	20240129	-29.29	51600	20240805	3.88	75800	-29.29	20240129	51600	3.88	20240805	75800	-29.29	20240129	51600	3.88	20240805	1.79	N	053800	500	51 억		2216761	N	N	1399	N	00	N
127	20240902	110440	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53600	-600	5	-1.11	281092900	5243	51.42	53800	54100	53300	70400	38000	54200	53612.99	22.14	0	-2010	54800	54500	54300	54000	53800	54650	54150	52	16200	500	42270	100	1	10013855	5367	14.98	1.77	12	0.05	3578.00	30243.00	75800	20240129	-29.29	51600	20240805	3.88	75800	-29.29	20240129	51600	3.88	20240805	75800	-29.29	20240129	51600	3.88	20240805	1.79	N	053800	500	51 억		2216761	N	N	1399	N	00	N
128	20240902	100439	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53500	-700	5	-1.29	196016700	3657	35.87	53800	54100	53300	70400	38000	54200	53600.41	22.14	0	-1512	54800	54500	54300	54000	53800	54650	54150	52	16200	500	42270	100	1	10013855	5357	14.95	1.77	12	0.04	3578.00	30243.00	75800	20240129	-29.42	51600	20240805	3.68	75800	-29.42	20240129	51600	3.68	20240805	75800	-29.42	20240129	51600	3.68	20240805	1.79	N	053800	500	51 억		2216761	N	N	1399	N	00	N
129	20240902	090436	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53800	-400	5	-0.74	41122800	764	7.49	53800	54100	53800	70400	38000	54200	53825.65	22.14	0	-385	54800	54500	54300	54000	53800	54650	54150	52	16200	500	42270	100	1	10013855	5387	15.04	1.78	12	0.01	3578.00	30243.00	75800	20240129	-29.02	51600	20240805	4.26	75800	-29.02	20240129	51600	4.26	20240805	75800	-29.02	20240129	51600	4.26	20240805	1.79	N	053800	500	51 억		2216761	N	N	1399	N	00	N