KissMeData/376300/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	161237	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19980	-570	5	-2.77	603349280	30051	40.88	20650	20650	19810	26700	14400	20550	20072.91	1.99	0	-3100	21170	20860	20390	20080	19610	21015	20235	119	6150	500	15200	10	1	23738406	4743	18.10	2.80	12	0.13	1104.00	7141.00	43550	20230927	-54.12	17640	20240909	13.27	39500	-49.42	20240226	17640	13.27	20240909	42700	-53.21	20231004	17640	13.27	20240909	1.56	N	376300	500	118 억		472618	N	N	28	N	00	N
3	20240930	151254	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19980	-570	5	-2.77	576161670	28690	39.03	20650	20650	19810	26700	14400	20550	20077.37	1.99	0	-2548	21170	20860	20390	20080	19610	21015	20235	119	6150	500	15200	10	1	23738406	4743	18.10	2.80	12	0.12	1104.00	7141.00	43550	20230927	-54.12	17640	20240909	13.27	39500	-49.42	20240226	17640	13.27	20240909	42700	-53.21	20231004	17640	13.27	20240909	1.56	N	376300	500	118 억		472618	N	N	791	N	00	N
4	20240930	141254	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19980	-570	5	-2.77	509751130	25358	34.49	20650	20650	19810	26700	14400	20550	20096.82	1.99	0	-1354	21170	20860	20390	20080	19610	21015	20235	119	6150	500	15200	10	1	23738406	4743	18.10	2.80	12	0.11	1104.00	7141.00	43550	20230927	-54.12	17640	20240909	13.27	39500	-49.42	20240226	17640	13.27	20240909	42700	-53.21	20231004	17640	13.27	20240909	1.56	N	376300	500	118 억		472618	N	N	791	N	00	N
5	20240930	131247	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20050	-500	5	-2.43	404567660	20083	27.32	20650	20650	19810	26700	14400	20550	20138.64	1.99	0	-892	21170	20860	20390	20080	19610	21015	20235	119	6150	500	15200	50	1	23738406	4760	18.16	2.81	12	0.08	1104.00	7141.00	43550	20230927	-53.96	17640	20240909	13.66	39500	-49.24	20240226	17640	13.66	20240909	42700	-53.04	20231004	17640	13.66	20240909	1.56	N	376300	500	118 억		472618	N	N	791	N	00	N
6	20240930	121244	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19940	-610	5	-2.97	354698370	17592	23.93	20650	20650	19810	26700	14400	20550	20155.76	1.99	0	-1785	21170	20860	20390	20080	19610	21015	20235	119	6150	500	15200	10	1	23738406	4733	18.06	2.79	12	0.07	1104.00	7141.00	43550	20230927	-54.21	17640	20240909	13.04	39500	-49.52	20240226	17640	13.04	20240909	42700	-53.30	20231004	17640	13.04	20240909	1.56	N	376300	500	118 억		472618	N	N	791	N	00	N
7	20240930	111241	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19930	-620	5	-3.02	293607630	14523	19.76	20650	20650	19850	26700	14400	20550	20209.70	1.99	0	-3136	21170	20860	20390	20080	19610	21015	20235	119	6150	500	15200	10	1	23738406	4731	18.05	2.79	12	0.06	1104.00	7141.00	43550	20230927	-54.24	17640	20240909	12.98	39500	-49.54	20240226	17640	12.98	20240909	42700	-53.33	20231004	17640	12.98	20240909	1.56	N	376300	500	118 억		472618	N	N	791	N	00	N
8	20240930	101242	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20100	-450	5	-2.19	176152750	8654	11.77	20650	20650	20100	26700	14400	20550	20348.07	1.99	0	541	21170	20860	20390	20080	19610	21015	20235	119	6150	500	15200	50	1	23738406	4771	18.21	2.81	12	0.04	1104.00	7141.00	43550	20230927	-53.85	17640	20240909	13.95	39500	-49.11	20240226	17640	13.95	20240909	42700	-52.93	20231004	17640	13.95	20240909	1.56	N	376300	500	118 억		472618	N	N	791	N	00	N
9	20240930	091146	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20250	-300	5	-1.46	104353950	5101	6.94	20650	20650	20250	26700	14400	20550	20451.77	1.99	0	480	21170	20860	20390	20080	19610	21015	20235	119	6150	500	15200	50	1	23738406	4807	18.34	2.84	12	0.02	1104.00	7141.00	43550	20230927	-53.50	17640	20240909	14.80	39500	-48.73	20240226	17640	14.80	20240909	42700	-52.58	20231004	17640	14.80	20240909	1.56	N	376300	500	118 억		472618	N	N	791	N	00	N
10	20240927	161245	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20550	450	2	2.24	1493503560	73201	103.57	20050	20700	19920	26100	14100	20100	20394.49	1.98	0	-90	20946	20522	19876	19452	18806	20735	19665	119	6000	500	14870	50	1	23738406	4878	18.61	2.88	12	0.31	1104.00	7141.00	43550	20230927	-52.81	17640	20240909	16.50	39500	-47.97	20240226	17640	16.50	20240909	43550	-52.81	20230927	17640	16.50	20240909	1.56	N	376300	500	118 억		470585	N	N	791	N	00	N
11	20240927	151252	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20350	250	2	1.24	1346153210	66024	93.42	20050	20700	19920	26100	14100	20100	20388.85	1.98	0	843	20946	20522	19876	19452	18806	20735	19665	119	6000	500	14870	50	1	23738406	4831	18.43	2.85	12	0.28	1104.00	7141.00	43550	20230927	-53.27	17640	20240909	15.36	39500	-48.48	20240226	17640	15.36	20240909	43550	-53.27	20230927	17640	15.36	20240909	1.56	N	376300	500	118 억		470585	N	N	110	N	00	N
12	20240927	141302	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	300	2	1.49	1192085660	58425	82.67	20050	20700	19920	26100	14100	20100	20403.69	1.98	0	1015	20946	20522	19876	19452	18806	20735	19665	119	6000	500	14870	50	1	23738406	4843	18.48	2.86	12	0.25	1104.00	7141.00	43550	20230927	-53.16	17640	20240909	15.65	39500	-48.35	20240226	17640	15.65	20240909	43550	-53.16	20230927	17640	15.65	20240909	1.56	N	376300	500	118 억		470585	N	N	110	N	00	N
13	20240927	131245	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	300	2	1.49	1139730710	55854	79.03	20050	20700	19920	26100	14100	20100	20405.53	1.98	0	801	20946	20522	19876	19452	18806	20735	19665	119	6000	500	14870	50	1	23738406	4843	18.48	2.86	12	0.24	1104.00	7141.00	43550	20230927	-53.16	17640	20240909	15.65	39500	-48.35	20240226	17640	15.65	20240909	43550	-53.16	20230927	17640	15.65	20240909	1.56	N	376300	500	118 억		470585	N	N	110	N	00	N
14	20240927	121244	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	350	2	1.74	1079685610	52906	74.86	20050	20700	19920	26100	14100	20100	20407.62	1.98	0	792	20946	20522	19876	19452	18806	20735	19665	119	6000	500	14870	50	1	23738406	4855	18.52	2.86	12	0.22	1104.00	7141.00	43550	20230927	-53.04	17640	20240909	15.93	39500	-48.23	20240226	17640	15.93	20240909	43550	-53.04	20230927	17640	15.93	20240909	1.56	N	376300	500	118 억		470585	N	N	110	N	00	N
15	20240927	111246	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20300	200	2	1.00	850285860	41684	58.98	20050	20700	19920	26100	14100	20100	20398.37	1.98	0	2704	20946	20522	19876	19452	18806	20735	19665	119	6000	500	14870	50	1	23738406	4819	18.39	2.84	12	0.18	1104.00	7141.00	43550	20230927	-53.39	17640	20240909	15.08	39500	-48.61	20240226	17640	15.08	20240909	43550	-53.39	20230927	17640	15.08	20240909	1.56	N	376300	500	118 억		470585	N	N	110	N	00	N
16	20240927	101246	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20350	250	2	1.24	754774760	36993	52.34	20050	20700	19920	26100	14100	20100	20403.18	1.98	0	1357	20946	20522	19876	19452	18806	20735	19665	119	6000	500	14870	50	1	23738406	4831	18.43	2.85	12	0.16	1104.00	7141.00	43550	20230927	-53.27	17640	20240909	15.36	39500	-48.48	20240226	17640	15.36	20240909	43550	-53.27	20230927	17640	15.36	20240909	1.56	N	376300	500	118 억		470585	N	N	110	N	00	N
17	20240927	091251	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	400	2	1.99	239479910	11872	16.80	20050	20500	19920	26100	14100	20100	20171.83	1.98	0	3250	20946	20522	19876	19452	18806	20735	19665	119	6000	500	14870	50	1	23738406	4866	18.57	2.87	12	0.05	1104.00	7141.00	43550	20230927	-52.93	17640	20240909	16.21	39500	-48.10	20240226	17640	16.21	20240909	43550	-52.93	20230927	17640	16.21	20240909	1.56	N	376300	500	118 억		470585	N	N	110	N	00	N
18	20240926	161226	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20100	950	2	4.96	1406935910	70384	210.33	19350	20300	19230	24850	13410	19150	19989.43	1.97	0	12398	19670	19410	19280	19020	18890	19345	18955	119	5700	500	14170	50	1	23738406	4771	18.21	2.81	12	0.30	1104.00	7141.00	43550	20230927	-53.85	17640	20240909	13.95	39500	-49.11	20240226	17640	13.95	20240909	43550	-53.85	20230927	17640	13.95	20240909	1.58	N	376300	500	118 억		467746	N	N	110	N	00	N
19	20240926	151233	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20150	1000	2	5.22	1379117860	69001	206.20	19350	20300	19230	24850	13410	19150	19986.95	1.97	0	12717	19670	19410	19280	19020	18890	19345	18955	119	5700	500	14170	50	1	23738406	4783	18.25	2.82	12	0.29	1104.00	7141.00	43550	20230927	-53.73	17640	20240909	14.23	39500	-48.99	20240226	17640	14.23	20240909	43550	-53.73	20230927	17640	14.23	20240909	1.58	N	376300	500	118 억		467746	N	N	11	N	00	N
20	20240926	141242	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20200	1050	2	5.48	1263617110	63280	189.10	19350	20300	19230	24850	13410	19150	19968.69	1.97	0	15746	19670	19410	19280	19020	18890	19345	18955	119	5700	500	14170	50	1	23738406	4795	18.30	2.83	12	0.27	1104.00	7141.00	43550	20230927	-53.62	17640	20240909	14.51	39500	-48.86	20240226	17640	14.51	20240909	43550	-53.62	20230927	17640	14.51	20240909	1.58	N	376300	500	118 억		467746	N	N	11	N	00	N
21	20240926	131225	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20150	1000	2	5.22	1030225360	51718	154.55	19350	20250	19230	24850	13410	19150	19920.08	1.97	0	18171	19670	19410	19280	19020	18890	19345	18955	119	5700	500	14170	50	1	23738406	4783	18.25	2.82	12	0.22	1104.00	7141.00	43550	20230927	-53.73	17640	20240909	14.23	39500	-48.99	20240226	17640	14.23	20240909	43550	-53.73	20230927	17640	14.23	20240909	1.58	N	376300	500	118 억		467746	N	N	11	N	00	N
22	20240926	121240	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20100	950	2	4.96	873979860	43970	131.40	19350	20100	19230	24850	13410	19150	19876.76	1.97	0	16837	19670	19410	19280	19020	18890	19345	18955	119	5700	500	14170	50	1	23738406	4771	18.21	2.81	12	0.19	1104.00	7141.00	43550	20230927	-53.85	17640	20240909	13.95	39500	-49.11	20240226	17640	13.95	20240909	43550	-53.85	20230927	17640	13.95	20240909	1.58	N	376300	500	118 억		467746	N	N	11	N	00	N
23	20240926	111239	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19980	830	2	4.33	523088920	26455	79.06	19350	20050	19230	24850	13410	19150	19772.83	1.97	0	8985	19670	19410	19280	19020	18890	19345	18955	119	5700	500	14170	10	1	23738406	4743	18.10	2.80	12	0.11	1104.00	7141.00	43550	20230927	-54.12	17640	20240909	13.27	39500	-49.42	20240226	17640	13.27	20240909	43550	-54.12	20230927	17640	13.27	20240909	1.58	N	376300	500	118 억		467746	N	N	11	N	00	N
24	20240926	101242	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19620	470	2	2.45	204117120	10402	31.09	19350	19790	19230	24850	13410	19150	19622.96	1.97	0	2904	19670	19410	19280	19020	18890	19345	18955	119	5700	500	14170	10	1	23738406	4657	17.77	2.75	12	0.04	1104.00	7141.00	43550	20230927	-54.95	17640	20240909	11.22	39500	-50.33	20240226	17640	11.22	20240909	43550	-54.95	20230927	17640	11.22	20240909	1.58	N	376300	500	118 억		467746	N	N	11	N	00	N
25	20240926	091238	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19660	510	2	2.66	88311410	4523	13.52	19350	19670	19230	24850	13410	19150	19525.13	1.97	0	2660	19670	19410	19280	19020	18890	19345	18955	119	5700	500	14170	10	1	23738406	4667	17.81	2.75	12	0.02	1104.00	7141.00	43550	20230927	-54.86	17640	20240909	11.45	39500	-50.23	20240226	17640	11.45	20240909	43550	-54.86	20230927	17640	11.45	20240909	1.58	N	376300	500	118 억		467746	N	N	11	N	00	N
26	20240925	161222	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19150	-200	5	-1.03	631718660	32613	59.23	19270	19540	19150	25150	13550	19350	19370.95	1.96	0	-1013	19876	19612	19086	18822	18296	19745	18955	119	5800	500	14310	10	1	23738406	4546	17.35	2.68	12	0.14	1104.00	7141.00	43800	20230914	-56.28	17640	20240909	8.56	39500	-51.52	20240226	17640	8.56	20240909	43550	-56.03	20230927	17640	8.56	20240909	1.58	N	376300	500	118 억		465939	N	N	11	N	00	N
27	20240925	151235	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19240	-110	5	-0.57	602559400	31091	56.47	19270	19540	19190	25150	13550	19350	19380.61	1.96	0	-557	19876	19612	19086	18822	18296	19745	18955	119	5800	500	14310	10	1	23738406	4567	17.43	2.69	12	0.13	1104.00	7141.00	43800	20230914	-56.07	17640	20240909	9.07	39500	-51.29	20240226	17640	9.07	20240909	43550	-55.82	20230927	17640	9.07	20240909	1.58	N	376300	500	118 억		465939	N	N	342	N	00	N
28	20240925	141236	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19380	30	2	0.16	463493380	23895	43.40	19270	19540	19260	25150	13550	19350	19397.28	1.96	0	1667	19876	19612	19086	18822	18296	19745	18955	119	5800	500	14310	10	1	23738406	4601	17.55	2.71	12	0.10	1104.00	7141.00	43800	20230914	-55.75	17640	20240909	9.86	39500	-50.94	20240226	17640	9.86	20240909	43550	-55.50	20230927	17640	9.86	20240909	1.58	N	376300	500	118 억		465939	N	N	342	N	00	N
29	20240925	131228	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19480	130	2	0.67	371162950	19143	34.77	19270	19540	19260	25150	13550	19350	19389.17	1.96	0	1860	19876	19612	19086	18822	18296	19745	18955	119	5800	500	14310	10	1	23738406	4624	17.64	2.73	12	0.08	1104.00	7141.00	43800	20230914	-55.53	17640	20240909	10.43	39500	-50.68	20240226	17640	10.43	20240909	43550	-55.27	20230927	17640	10.43	20240909	1.58	N	376300	500	118 억		465939	N	N	342	N	00	N
30	20240925	121235	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19380	30	2	0.16	301528090	15567	28.27	19270	19500	19260	25150	13550	19350	19369.83	1.96	0	962	19876	19612	19086	18822	18296	19745	18955	119	5800	500	14310	10	1	23738406	4601	17.55	2.71	12	0.07	1104.00	7141.00	43800	20230914	-55.75	17640	20240909	9.86	39500	-50.94	20240226	17640	9.86	20240909	43550	-55.50	20230927	17640	9.86	20240909	1.58	N	376300	500	118 억		465939	N	N	342	N	00	N
31	20240925	111231	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19350	0	3	0.00	230298470	11894	21.60	19270	19500	19260	25150	13550	19350	19362.68	1.96	0	-499	19876	19612	19086	18822	18296	19745	18955	119	5800	500	14310	10	1	23738406	4593	17.53	2.71	12	0.05	1104.00	7141.00	43800	20230914	-55.82	17640	20240909	9.69	39500	-51.01	20240226	17640	9.69	20240909	43550	-55.57	20230927	17640	9.69	20240909	1.58	N	376300	500	118 억		465939	N	N	342	N	00	N
32	20240925	101228	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19390	40	2	0.21	172255760	8896	16.16	19270	19500	19260	25150	13550	19350	19363.43	1.96	0	-17	19876	19612	19086	18822	18296	19745	18955	119	5800	500	14310	10	1	23738406	4603	17.56	2.72	12	0.04	1104.00	7141.00	43800	20230914	-55.73	17640	20240909	9.92	39500	-50.91	20240226	17640	9.92	20240909	43550	-55.48	20230927	17640	9.92	20240909	1.58	N	376300	500	118 억		465939	N	N	342	N	00	N
33	20240925	091241	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19320	-30	5	-0.16	56047360	2903	5.27	19270	19440	19260	25150	13550	19350	19305.16	1.96	0	-555	19876	19612	19086	18822	18296	19745	18955	119	5800	500	14310	10	1	23738406	4586	17.50	2.71	12	0.01	1104.00	7141.00	43800	20230914	-55.89	17640	20240909	9.52	39500	-51.09	20240226	17640	9.52	20240909	43550	-55.64	20230927	17640	9.52	20240909	1.58	N	376300	500	118 억		465939	N	N	342	N	00	N
34	20240924	161224	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19350	720	2	3.86	1042857550	54968	173.88	18560	19350	18560	24200	13050	18630	18971.77	1.94	0	14708	19030	18830	18540	18340	18050	18930	18440	119	5570	500	13780	10	1	23738406	4593	17.53	2.71	12	0.23	1104.00	7141.00	43800	20230914	-55.82	17640	20240909	9.69	39500	-51.01	20240226	17640	9.69	20240909	43550	-55.57	20230927	17640	9.69	20240909	1.58	N	376300	500	118 억		460465	N	N	342	N	00	N
35	20240924	151227	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19250	620	2	3.33	996685490	52579	166.32	18560	19350	18560	24200	13050	18630	18955.96	1.94	0	14629	19030	18830	18540	18340	18050	18930	18440	119	5570	500	13780	10	1	23738406	4570	17.44	2.70	12	0.22	1104.00	7141.00	43800	20230914	-56.05	17640	20240909	9.13	39500	-51.27	20240226	17640	9.13	20240909	43550	-55.80	20230927	17640	9.13	20240909	1.58	N	376300	500	118 억		460465	N	N	29	N	00	N
36	20240924	141216	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19240	610	2	3.27	841671130	44540	140.89	18560	19350	18560	24200	13050	18630	18896.97	1.94	0	12594	19030	18830	18540	18340	18050	18930	18440	119	5570	500	13780	10	1	23738406	4567	17.43	2.69	12	0.19	1104.00	7141.00	43800	20230914	-56.07	17640	20240909	9.07	39500	-51.29	20240226	17640	9.07	20240909	43550	-55.82	20230927	17640	9.07	20240909	1.58	N	376300	500	118 억		460465	N	N	29	N	00	N
37	20240924	131225	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18920	290	2	1.56	623397210	33119	104.76	18560	19120	18560	24200	13050	18630	18822.95	1.94	0	7660	19030	18830	18540	18340	18050	18930	18440	119	5570	500	13780	10	1	23738406	4491	17.14	2.65	12	0.14	1104.00	7141.00	43800	20230914	-56.80	17640	20240909	7.26	39500	-52.10	20240226	17640	7.26	20240909	43550	-56.56	20230927	17640	7.26	20240909	1.58	N	376300	500	118 억		460465	N	N	29	N	00	N
38	20240924	121220	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18810	180	2	0.97	350556290	18714	59.20	18560	18900	18560	24200	13050	18630	18732.30	1.94	0	3573	19030	18830	18540	18340	18050	18930	18440	119	5570	500	13780	10	1	23738406	4465	17.04	2.63	12	0.08	1104.00	7141.00	43800	20230914	-57.05	17640	20240909	6.63	39500	-52.38	20240226	17640	6.63	20240909	43550	-56.81	20230927	17640	6.63	20240909	1.58	N	376300	500	118 억		460465	N	N	29	N	00	N
39	20240924	111228	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18700	70	2	0.38	281803090	15049	47.60	18560	18900	18560	24200	13050	18630	18725.70	1.94	0	1925	19030	18830	18540	18340	18050	18930	18440	119	5570	500	13780	10	1	23738406	4439	16.94	2.62	12	0.06	1104.00	7141.00	43800	20230914	-57.31	17640	20240909	6.01	39500	-52.66	20240226	17640	6.01	20240909	43550	-57.06	20230927	17640	6.01	20240909	1.58	N	376300	500	118 억		460465	N	N	29	N	00	N
40	20240924	101226	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18690	60	2	0.32	188438870	10061	31.83	18560	18900	18560	24200	13050	18630	18729.64	1.94	0	2085	19030	18830	18540	18340	18050	18930	18440	119	5570	500	13780	10	1	23738406	4437	16.93	2.62	12	0.04	1104.00	7141.00	43800	20230914	-57.33	17640	20240909	5.95	39500	-52.68	20240226	17640	5.95	20240909	43550	-57.08	20230927	17640	5.95	20240909	1.58	N	376300	500	118 억		460465	N	N	29	N	00	N
41	20240924	091229	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18890	260	2	1.40	75304290	4009	12.68	18560	18900	18560	24200	13050	18630	18783.81	1.94	0	1978	19030	18830	18540	18340	18050	18930	18440	119	5570	500	13780	10	1	23738406	4484	17.11	2.65	12	0.02	1104.00	7141.00	43800	20230914	-56.87	17640	20240909	7.09	39500	-52.18	20240226	17640	7.09	20240909	43550	-56.62	20230927	17640	7.09	20240909	1.58	N	376300	500	118 억		460465	N	N	29	N	00	N
42	20240923	161219	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18630	100	2	0.54	584918130	31568	78.99	18370	18740	18250	24050	12980	18530	18528.26	1.88	0	11997	18970	18750	18600	18380	18230	18675	18305	119	5520	500	13710	10	1	23738406	4422	16.88	2.61	12	0.13	1104.00	7141.00	43800	20230914	-57.47	17640	20240909	5.61	39500	-52.84	20240226	17640	5.61	20240909	43550	-57.22	20230927	17640	5.61	20240909	1.58	N	376300	500	118 억		447362	N	N	29	N	00	N
43	20240923	151224	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18580	50	2	0.27	567787860	30648	76.69	18370	18740	18250	24050	12980	18530	18526.10	1.88	0	11578	18970	18750	18600	18380	18230	18675	18305	119	5520	500	13710	10	1	23738406	4411	16.83	2.60	12	0.13	1104.00	7141.00	43800	20230914	-57.58	17640	20240909	5.33	39500	-52.96	20240226	17640	5.33	20240909	43550	-57.34	20230927	17640	5.33	20240909	1.58	N	376300	500	118 억		447362	N	N	72	N	00	N
44	20240923	141230	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18490	-40	5	-0.22	436110150	23538	58.90	18370	18740	18250	24050	12980	18530	18527.92	1.88	0	8136	18970	18750	18600	18380	18230	18675	18305	119	5520	500	13710	10	1	23738406	4389	16.75	2.59	12	0.10	1104.00	7141.00	43800	20230914	-57.79	17640	20240909	4.82	39500	-53.19	20240226	17640	4.82	20240909	43550	-57.54	20230927	17640	4.82	20240909	1.58	N	376300	500	118 억		447362	N	N	72	N	00	N
45	20240923	131225	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18720	190	2	1.03	311933170	16847	42.15	18370	18730	18250	24050	12980	18530	18515.65	1.88	0	6604	18970	18750	18600	18380	18230	18675	18305	119	5520	500	13710	10	1	23738406	4444	16.96	2.62	12	0.07	1104.00	7141.00	43800	20230914	-57.26	17640	20240909	6.12	39500	-52.61	20240226	17640	6.12	20240909	43550	-57.01	20230927	17640	6.12	20240909	1.58	N	376300	500	118 억		447362	N	N	72	N	00	N
46	20240923	121227	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18680	150	2	0.81	270438550	14628	36.60	18370	18720	18250	24050	12980	18530	18487.73	1.88	0	5162	18970	18750	18600	18380	18230	18675	18305	119	5520	500	13710	10	1	23738406	4434	16.92	2.62	12	0.06	1104.00	7141.00	43800	20230914	-57.35	17640	20240909	5.90	39500	-52.71	20240226	17640	5.90	20240909	43550	-57.11	20230927	17640	5.90	20240909	1.58	N	376300	500	118 억		447362	N	N	72	N	00	N
47	20240923	111224	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18710	180	2	0.97	219382040	11895	29.76	18370	18720	18250	24050	12980	18530	18443.21	1.88	0	4075	18970	18750	18600	18380	18230	18675	18305	119	5520	500	13710	10	1	23738406	4441	16.95	2.62	12	0.05	1104.00	7141.00	43800	20230914	-57.28	17640	20240909	6.07	39500	-52.63	20240226	17640	6.07	20240909	43550	-57.04	20230927	17640	6.07	20240909	1.58	N	376300	500	118 억		447362	N	N	72	N	00	N
48	20240923	101223	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18450	-80	5	-0.43	123111010	6719	16.81	18370	18510	18250	24050	12980	18530	18322.82	1.88	0	59	18970	18750	18600	18380	18230	18675	18305	119	5520	500	13710	10	1	23738406	4380	16.71	2.58	12	0.03	1104.00	7141.00	43800	20230914	-57.88	17640	20240909	4.59	39500	-53.29	20240226	17640	4.59	20240909	43550	-57.63	20230927	17640	4.59	20240909	1.58	N	376300	500	118 억		447362	N	N	72	N	00	N
49	20240923	091225	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18380	-150	5	-0.81	13422730	730	1.83	18370	18510	18310	24050	12980	18530	18387.30	1.88	0	-446	18970	18750	18600	18380	18230	18675	18305	119	5520	500	13710	10	1	23738406	4363	16.65	2.57	12	0.00	1104.00	7141.00	43800	20230914	-58.04	17640	20240909	4.20	39500	-53.47	20240226	17640	4.20	20240909	43550	-57.80	20230927	17640	4.20	20240909	1.58	N	376300	500	118 억		447362	N	N	72	N	00	N
50	20240913	161122	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18590	-20	5	-0.11	531450750	28751	71.79	18620	18700	18340	24150	13030	18610	18484.57	2.02	0	-868	19156	18882	18606	18332	18056	19020	18470	119	5540	500	13770	10	1	23738406	4413	16.84	2.60	12	0.12	1104.00	7141.00	43800	20230914	-57.56	17640	20240909	5.39	39500	-52.94	20240226	17640	5.39	20240909	43800	-57.56	20230914	17640	5.39	20240909	1.57	N	376300	500	118 억		479438	N	N	311	N	00	N
51	20240913	151133	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18400	-210	5	-1.13	500099740	27062	67.57	18620	18700	18340	24150	13030	18610	18479.78	2.02	0	-1730	19156	18882	18606	18332	18056	19020	18470	119	5540	500	13770	10	1	23738406	4368	16.67	2.58	12	0.11	1104.00	7141.00	43800	20230914	-57.99	17640	20240909	4.31	39500	-53.42	20240226	17640	4.31	20240909	43800	-57.99	20230914	17640	4.31	20240909	1.57	N	376300	500	118 억		479438	N	N	57	N	00	N
52	20240913	141133	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18400	-210	5	-1.13	438900940	23737	59.27	18620	18700	18340	24150	13030	18610	18490.16	2.02	0	-3669	19156	18882	18606	18332	18056	19020	18470	119	5540	500	13770	10	1	23738406	4368	16.67	2.58	12	0.10	1104.00	7141.00	43800	20230914	-57.99	17640	20240909	4.31	39500	-53.42	20240226	17640	4.31	20240909	43800	-57.99	20230914	17640	4.31	20240909	1.57	N	376300	500	118 억		479438	N	N	57	N	00	N
53	20240913	131127	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18350	-260	5	-1.40	379597300	20511	51.21	18620	18700	18340	24150	13030	18610	18507.01	2.02	0	-5612	19156	18882	18606	18332	18056	19020	18470	119	5540	500	13770	10	1	23738406	4356	16.62	2.57	12	0.09	1104.00	7141.00	43800	20230914	-58.11	17640	20240909	4.02	39500	-53.54	20240226	17640	4.02	20240909	43800	-58.11	20230914	17640	4.02	20240909	1.57	N	376300	500	118 억		479438	N	N	57	N	00	N
54	20240913	121130	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18360	-250	5	-1.34	347472220	18761	46.85	18620	18700	18340	24150	13030	18610	18520.99	2.02	0	-5583	19156	18882	18606	18332	18056	19020	18470	119	5540	500	13770	10	1	23738406	4358	16.63	2.57	12	0.08	1104.00	7141.00	43800	20230914	-58.08	17640	20240909	4.08	39500	-53.52	20240226	17640	4.08	20240909	43800	-58.08	20230914	17640	4.08	20240909	1.57	N	376300	500	118 억		479438	N	N	57	N	00	N
55	20240913	111133	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18450	-160	5	-0.86	280608190	15125	37.77	18620	18700	18440	24150	13030	18610	18552.61	2.02	0	-5009	19156	18882	18606	18332	18056	19020	18470	119	5540	500	13770	10	1	23738406	4380	16.71	2.58	12	0.06	1104.00	7141.00	43800	20230914	-57.88	17640	20240909	4.59	39500	-53.29	20240226	17640	4.59	20240909	43800	-57.88	20230914	17640	4.59	20240909	1.57	N	376300	500	118 억		479438	N	N	57	N	00	N
56	20240913	101134	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18580	-30	5	-0.16	167801110	9035	22.56	18620	18700	18510	24150	13030	18610	18572.34	2.02	0	-1763	19156	18882	18606	18332	18056	19020	18470	119	5540	500	13770	10	1	23738406	4411	16.83	2.60	12	0.04	1104.00	7141.00	43800	20230914	-57.58	17640	20240909	5.33	39500	-52.96	20240226	17640	5.33	20240909	43800	-57.58	20230914	17640	5.33	20240909	1.57	N	376300	500	118 억		479438	N	N	57	N	00	N
57	20240913	091138	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18610	0	3	0.00	50971980	2745	6.85	18620	18640	18520	24150	13030	18610	18569.03	2.02	0	-971	19156	18882	18606	18332	18056	19020	18470	119	5540	500	13770	10	1	23738406	4418	16.86	2.61	12	0.01	1104.00	7141.00	43800	20230914	-57.51	17640	20240909	5.50	39500	-52.89	20240226	17640	5.50	20240909	43800	-57.51	20230914	17640	5.50	20240909	1.57	N	376300	500	118 억		479438	N	N	57	N	00	N
58	20240912	161112	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18610	370	2	2.03	747457610	40047	119.15	18330	18880	18330	23700	12770	18240	18664.96	1.98	0	7503	18953	18596	18363	18006	17773	18480	17890	119	5460	500	13490	10	1	23738406	4418	16.86	2.61	12	0.17	1104.00	7141.00	43800	20230914	-57.51	17640	20240909	5.50	39500	-52.89	20240226	17640	5.50	20240909	43800	-57.51	20230914	17640	5.50	20240909	1.56	N	376300	500	118 억		469692	N	N	57	N	00	N
59	20240912	151127	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18710	470	2	2.58	571659880	30604	91.05	18330	18880	18330	23700	12770	18240	18679.25	1.98	0	10392	18953	18596	18363	18006	17773	18480	17890	119	5460	500	13490	10	1	23738406	4441	16.95	2.62	12	0.13	1104.00	7141.00	43800	20230914	-57.28	17640	20240909	6.07	39500	-52.63	20240226	17640	6.07	20240909	43800	-57.28	20230914	17640	6.07	20240909	1.56	N	376300	500	118 억		469692	N	N	350	N	00	N
60	20240912	141134	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18700	460	2	2.52	467618610	25054	74.54	18330	18880	18330	23700	12770	18240	18664.43	1.98	0	10226	18953	18596	18363	18006	17773	18480	17890	119	5460	500	13490	10	1	23738406	4439	16.94	2.62	12	0.11	1104.00	7141.00	43800	20230914	-57.31	17640	20240909	6.01	39500	-52.66	20240226	17640	6.01	20240909	43800	-57.31	20230914	17640	6.01	20240909	1.56	N	376300	500	118 억		469692	N	N	350	N	00	N
61	20240912	131123	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18720	480	2	2.63	398596410	21376	63.60	18330	18880	18330	23700	12770	18240	18646.91	1.98	0	9474	18953	18596	18363	18006	17773	18480	17890	119	5460	500	13490	10	1	23738406	4444	16.96	2.62	12	0.09	1104.00	7141.00	43800	20230914	-57.26	17640	20240909	6.12	39500	-52.61	20240226	17640	6.12	20240909	43800	-57.26	20230914	17640	6.12	20240909	1.56	N	376300	500	118 억		469692	N	N	350	N	00	N
62	20240912	121121	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18730	490	2	2.69	362248570	19439	57.84	18330	18880	18330	23700	12770	18240	18635.14	1.98	0	8744	18953	18596	18363	18006	17773	18480	17890	119	5460	500	13490	10	1	23738406	4446	16.97	2.62	12	0.08	1104.00	7141.00	43800	20230914	-57.24	17640	20240909	6.18	39500	-52.58	20240226	17640	6.18	20240909	43800	-57.24	20230914	17640	6.18	20240909	1.56	N	376300	500	118 억		469692	N	N	350	N	00	N
63	20240912	111120	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18670	430	2	2.36	304491920	16351	48.65	18330	18880	18330	23700	12770	18240	18622.22	1.98	0	6679	18953	18596	18363	18006	17773	18480	17890	119	5460	500	13490	10	1	23738406	4432	16.91	2.61	12	0.07	1104.00	7141.00	43800	20230914	-57.37	17640	20240909	5.84	39500	-52.73	20240226	17640	5.84	20240909	43800	-57.37	20230914	17640	5.84	20240909	1.56	N	376300	500	118 억		469692	N	N	350	N	00	N
64	20240912	101123	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18480	240	2	1.32	255493760	13710	40.79	18330	18880	18330	23700	12770	18240	18635.58	1.98	0	5656	18953	18596	18363	18006	17773	18480	17890	119	5460	500	13490	10	1	23738406	4387	16.74	2.59	12	0.06	1104.00	7141.00	43800	20230914	-57.81	17640	20240909	4.76	39500	-53.22	20240226	17640	4.76	20240909	43800	-57.81	20230914	17640	4.76	20240909	1.56	N	376300	500	118 억		469692	N	N	350	N	00	N
65	20240912	091123	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18840	600	2	3.29	117134890	6288	18.71	18330	18880	18330	23700	12770	18240	18628.32	1.98	0	3810	18953	18596	18363	18006	17773	18480	17890	119	5460	500	13490	10	1	23738406	4472	17.07	2.64	12	0.03	1104.00	7141.00	43800	20230914	-56.99	17640	20240909	6.80	39500	-52.30	20240226	17640	6.80	20240909	43800	-56.99	20230914	17640	6.80	20240909	1.56	N	376300	500	118 억		469692	N	N	350	N	00	N
66	20240911	161101	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18240	20	2	0.11	620287690	33571	110.89	18350	18720	18130	23650	12760	18220	18477.01	1.96	0	2273	18706	18462	18266	18022	17826	18365	17925	119	5430	500	13480	10	1	23738406	4330	16.52	2.55	12	0.14	1104.00	7141.00	43800	20230914	-58.36	17640	20240909	3.40	39500	-53.82	20240226	17640	3.40	20240909	43800	-58.36	20230914	17640	3.40	20240909	1.58	N	376300	500	118 억		465228	N	N	350	N	00	N
67	20240911	151106	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18250	30	2	0.16	593800580	32120	106.10	18350	18720	18130	23650	12760	18220	18486.94	1.96	0	1820	18706	18462	18266	18022	17826	18365	17925	119	5430	500	13480	10	1	23738406	4332	16.53	2.56	12	0.14	1104.00	7141.00	43800	20230914	-58.33	17640	20240909	3.46	39500	-53.80	20240226	17640	3.46	20240909	43800	-58.33	20230914	17640	3.46	20240909	1.58	N	376300	500	118 억		465228	N	N	886	N	00	N
68	20240911	141110	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18260	40	2	0.22	521196570	28138	92.95	18350	18720	18240	23650	12760	18220	18522.87	1.96	0	1929	18706	18462	18266	18022	17826	18365	17925	119	5430	500	13480	10	1	23738406	4335	16.54	2.56	12	0.12	1104.00	7141.00	43800	20230914	-58.31	17640	20240909	3.51	39500	-53.77	20240226	17640	3.51	20240909	43800	-58.31	20230914	17640	3.51	20240909	1.58	N	376300	500	118 억		465228	N	N	886	N	00	N
69	20240911	131104	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18530	310	2	1.70	344693770	18569	61.34	18350	18720	18250	23650	12760	18220	18562.86	1.96	0	8338	18706	18462	18266	18022	17826	18365	17925	119	5430	500	13480	10	1	23738406	4399	16.78	2.59	12	0.08	1104.00	7141.00	43800	20230914	-57.69	17640	20240909	5.05	39500	-53.09	20240226	17640	5.05	20240909	43800	-57.69	20230914	17640	5.05	20240909	1.58	N	376300	500	118 억		465228	N	N	886	N	00	N
70	20240911	121109	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18620	400	2	2.20	331341490	17850	58.96	18350	18720	18250	23650	12760	18220	18562.55	1.96	0	8471	18706	18462	18266	18022	17826	18365	17925	119	5430	500	13480	10	1	23738406	4420	16.87	2.61	12	0.08	1104.00	7141.00	43800	20230914	-57.49	17640	20240909	5.56	39500	-52.86	20240226	17640	5.56	20240909	43800	-57.49	20230914	17640	5.56	20240909	1.58	N	376300	500	118 억		465228	N	N	886	N	00	N
71	20240911	111059	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18550	330	2	1.81	302478690	16298	53.84	18350	18720	18250	23650	12760	18220	18559.25	1.96	0	8033	18706	18462	18266	18022	17826	18365	17925	119	5430	500	13480	10	1	23738406	4403	16.80	2.60	12	0.07	1104.00	7141.00	43800	20230914	-57.65	17640	20240909	5.16	39500	-53.04	20240226	17640	5.16	20240909	43800	-57.65	20230914	17640	5.16	20240909	1.58	N	376300	500	118 억		465228	N	N	886	N	00	N
72	20240911	101053	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18650	430	2	2.36	249985440	13461	44.47	18350	18720	18250	23650	12760	18220	18571.09	1.96	0	8978	18706	18462	18266	18022	17826	18365	17925	119	5430	500	13480	10	1	23738406	4427	16.89	2.61	12	0.06	1104.00	7141.00	43800	20230914	-57.42	17640	20240909	5.73	39500	-52.78	20240226	17640	5.73	20240909	43800	-57.42	20230914	17640	5.73	20240909	1.58	N	376300	500	118 억		465228	N	N	886	N	00	N
73	20240911	091112	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18500	280	2	1.54	67850100	3680	12.16	18350	18500	18250	23650	12760	18220	18437.53	1.96	0	2142	18706	18462	18266	18022	17826	18365	17925	119	5430	500	13480	10	1	23738406	4392	16.76	2.59	12	0.02	1104.00	7141.00	43800	20230914	-57.76	17640	20240909	4.88	39500	-53.16	20240226	17640	4.88	20240909	43800	-57.76	20230914	17640	4.88	20240909	1.58	N	376300	500	118 억		465228	N	N	886	N	00	N
74	20240910	161057	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18220	-290	5	-1.57	551573370	30258	77.60	18320	18510	18070	24050	12960	18510	18229.03	1.99	0	-11360	19130	18820	18230	17920	17330	18975	18075	119	5540	500	13690	10	1	23738406	4325	16.50	2.55	12	0.13	1104.00	7141.00	43800	20230914	-58.40	17640	20240909	3.29	39500	-53.87	20240226	17640	3.29	20240909	43800	-58.40	20230914	17640	3.29	20240909	1.58	N	376300	500	118 억		473175	N	N	886	N	00	N
75	20240910	151109	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18090	-420	5	-2.27	531450740	29150	74.76	18320	18510	18070	24050	12960	18510	18231.59	1.99	0	-11464	19130	18820	18230	17920	17330	18975	18075	119	5540	500	13690	10	1	23738406	4294	16.39	2.53	12	0.12	1104.00	7141.00	43800	20230914	-58.70	17640	20240909	2.55	39500	-54.20	20240226	17640	2.55	20240909	43800	-58.70	20230914	17640	2.55	20240909	1.58	N	376300	500	118 억		473175	N	N	74	N	00	N
76	20240910	141100	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18120	-390	5	-2.11	357872030	19609	50.29	18320	18510	18070	24050	12960	18510	18250.40	1.99	0	-8637	19130	18820	18230	17920	17330	18975	18075	119	5540	500	13690	10	1	23738406	4301	16.41	2.54	12	0.08	1104.00	7141.00	43800	20230914	-58.63	17640	20240909	2.72	39500	-54.13	20240226	17640	2.72	20240909	43800	-58.63	20230914	17640	2.72	20240909	1.58	N	376300	500	118 억		473175	N	N	74	N	00	N
77	20240910	131101	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18130	-380	5	-2.05	314305700	17205	44.12	18320	18510	18070	24050	12960	18510	18268.28	1.99	0	-7727	19130	18820	18230	17920	17330	18975	18075	119	5540	500	13690	10	1	23738406	4304	16.42	2.54	12	0.07	1104.00	7141.00	43800	20230914	-58.61	17640	20240909	2.78	39500	-54.10	20240226	17640	2.78	20240909	43800	-58.61	20230914	17640	2.78	20240909	1.58	N	376300	500	118 억		473175	N	N	74	N	00	N
78	20240910	121059	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18220	-290	5	-1.57	240685560	13152	33.73	18320	18510	18070	24050	12960	18510	18300.30	1.99	0	-6127	19130	18820	18230	17920	17330	18975	18075	119	5540	500	13690	10	1	23738406	4325	16.50	2.55	12	0.06	1104.00	7141.00	43800	20230914	-58.40	17640	20240909	3.29	39500	-53.87	20240226	17640	3.29	20240909	43800	-58.40	20230914	17640	3.29	20240909	1.58	N	376300	500	118 억		473175	N	N	74	N	00	N
79	20240910	111057	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18250	-260	5	-1.40	223637770	12218	31.33	18320	18510	18070	24050	12960	18510	18303.96	1.99	0	-5348	19130	18820	18230	17920	17330	18975	18075	119	5540	500	13690	10	1	23738406	4332	16.53	2.56	12	0.05	1104.00	7141.00	43800	20230914	-58.33	17640	20240909	3.46	39500	-53.80	20240226	17640	3.46	20240909	43800	-58.33	20230914	17640	3.46	20240909	1.58	N	376300	500	118 억		473175	N	N	74	N	00	N
80	20240910	101102	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18350	-160	5	-0.86	189784650	10368	26.59	18320	18510	18070	24050	12960	18510	18304.85	1.99	0	-4312	19130	18820	18230	17920	17330	18975	18075	119	5540	500	13690	10	1	23738406	4356	16.62	2.57	12	0.04	1104.00	7141.00	43800	20230914	-58.11	17640	20240909	4.02	39500	-53.54	20240226	17640	4.02	20240909	43800	-58.11	20230914	17640	4.02	20240909	1.58	N	376300	500	118 억		473175	N	N	74	N	00	N
81	20240910	091058	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	18260	-250	5	-1.35	92468330	5038	12.92	18320	18510	18260	24050	12960	18510	18354.17	1.99	0	-2083	19130	18820	18230	17920	17330	18975	18075	119	5540	500	13690	10	1	23738406	4335	16.54	2.56	12	0.02	1104.00	7141.00	43800	20230914	-58.31	17640	20240909	3.51	39500	-53.77	20240226	17640	3.51	20240909	43800	-58.31	20230914	17640	3.51	20240909	1.58	N	376300	500	118 억		473175	N	N	74	N	00	N
82	20240909	161038	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18510	220	2	1.20	705892850	38950	62.75	17800	18540	17640	23750	12810	18290	18123.01	1.87	0	10980	19630	18960	18580	17910	17530	18770	17720	119	5460	500	13530	10	1	23738406	4394	16.77	2.59	12	0.16	1104.00	7141.00	43800	20230914	-57.74	17640	20240909	4.93	39500	-53.14	20240226	17640	4.93	20240909	43800	-57.74	20230914	17640	4.93	20240909	1.62	N	376300	500	118 억		442757	N	N	74	N	00	N
83	20240909	151050	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18400	110	2	0.60	666517660	36815	59.31	17800	18540	17640	23750	12810	18290	18104.51	1.87	0	9534	19630	18960	18580	17910	17530	18770	17720	119	5460	500	13530	10	1	23738406	4368	16.67	2.58	12	0.16	1104.00	7141.00	43800	20230914	-57.99	17640	20240909	4.31	39500	-53.42	20240226	17640	4.31	20240909	43800	-57.99	20230914	17640	4.31	20240909	1.62	N	376300	500	118 억		442757	N	N	595	N	00	N
84	20240909	141050	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18430	140	2	0.77	537096310	29801	48.01	17800	18480	17640	23750	12810	18290	18022.76	1.87	0	7604	19630	18960	18580	17910	17530	18770	17720	119	5460	500	13530	10	1	23738406	4375	16.69	2.58	12	0.13	1104.00	7141.00	43800	20230914	-57.92	17640	20240909	4.48	39500	-53.34	20240226	17640	4.48	20240909	43800	-57.92	20230914	17640	4.48	20240909	1.62	N	376300	500	118 억		442757	N	N	595	N	00	N
85	20240909	131047	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18460	170	2	0.93	459018650	25549	41.16	17800	18460	17640	23750	12810	18290	17966.21	1.87	0	5898	19630	18960	18580	17910	17530	18770	17720	119	5460	500	13530	10	1	23738406	4382	16.72	2.59	12	0.11	1104.00	7141.00	43800	20230914	-57.85	17640	20240909	4.65	39500	-53.27	20240226	17640	4.65	20240909	43800	-57.85	20230914	17640	4.65	20240909	1.62	N	376300	500	118 억		442757	N	N	595	N	00	N
86	20240909	121042	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18350	60	2	0.33	428126830	23871	38.46	17800	18450	17640	23750	12810	18290	17935.02	1.87	0	5169	19630	18960	18580	17910	17530	18770	17720	119	5460	500	13530	10	1	23738406	4356	16.62	2.57	12	0.10	1104.00	7141.00	43800	20230914	-58.11	17640	20240909	4.02	39500	-53.54	20240226	17640	4.02	20240909	43800	-58.11	20230914	17640	4.02	20240909	1.62	N	376300	500	118 억		442757	N	N	595	N	00	N
87	20240909	111044	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18000	-290	5	-1.59	364465150	20382	32.84	17800	18190	17640	23750	12810	18290	17881.72	1.87	0	3554	19630	18960	18580	17910	17530	18770	17720	119	5460	500	13530	10	1	23738406	4273	16.30	2.52	12	0.09	1104.00	7141.00	43800	20230914	-58.90	17640	20240909	2.04	39500	-54.43	20240226	17640	2.04	20240909	43800	-58.90	20230914	17640	2.04	20240909	1.62	N	376300	500	118 억		442757	N	N	595	N	00	N
88	20240909	101046	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18150	-140	5	-0.77	294792350	16530	26.63	17800	18160	17640	23750	12810	18290	17833.78	1.87	0	3146	19630	18960	18580	17910	17530	18770	17720	119	5460	500	13530	10	1	23738406	4309	16.44	2.54	12	0.07	1104.00	7141.00	43800	20230914	-58.56	17640	20240909	2.89	39500	-54.05	20240226	17640	2.89	20240909	43800	-58.56	20230914	17640	2.89	20240909	1.62	N	376300	500	118 억		442757	N	N	595	N	00	N
89	20240909	091040	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	17900	-390	5	-2.13	154496950	8698	14.01	17800	17920	17640	23750	12810	18290	17762.35	1.87	0	3266	19630	18960	18580	17910	17530	18770	17720	119	5460	500	13530	10	1	23738406	4249	16.21	2.51	12	0.04	1104.00	7141.00	43800	20230914	-59.13	17640	20240909	1.47	39500	-54.68	20240226	17640	1.47	20240909	43800	-59.13	20230914	17640	1.47	20240909	1.62	N	376300	500	118 억		442757	N	N	595	N	00	N
90	20240906	161025	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18290	-720	5	-3.79	1141724770	61670	82.69	19000	19250	18200	24700	13310	19010	18513.49	1.88	0	1680	20203	19606	19253	18656	18303	19430	18480	119	5690	500	14060	10	1	23738406	4342	16.57	2.56	12	0.26	1104.00	7141.00	43800	20230914	-58.24	18200	20240906	0.49	39500	-53.70	20240226	18200	0.49	20240906	43800	-58.24	20230914	18200	0.49	20240906	1.62	N	376300	500	118 억		445189	N	N	595	N	00	N
91	20240906	151043	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18220	-790	5	-4.16	1084536270	58543	78.50	19000	19250	18200	24700	13310	19010	18525.38	1.88	0	1359	20203	19606	19253	18656	18303	19430	18480	119	5690	500	14060	10	1	23738406	4325	16.50	2.55	12	0.25	1104.00	7141.00	43800	20230914	-58.40	18200	20240906	0.11	39500	-53.87	20240226	18200	0.11	20240906	43800	-58.40	20230914	18200	0.11	20240906	1.62	N	376300	500	118 억		445189	N	N	408	N	00	N
92	20240906	141052	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18360	-650	5	-3.42	847839530	45599	61.14	19000	19250	18330	24700	13310	19010	18593.29	1.88	0	-26	20203	19606	19253	18656	18303	19430	18480	119	5690	500	14060	10	1	23738406	4358	16.63	2.57	12	0.19	1104.00	7141.00	43800	20230914	-58.08	18330	20240906	0.16	39500	-53.52	20240226	18330	0.16	20240906	43800	-58.08	20230914	18330	0.16	20240906	1.62	N	376300	500	118 억		445189	N	N	408	N	00	N
93	20240906	131044	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18410	-600	5	-3.16	712899190	38259	51.30	19000	19250	18330	24700	13310	19010	18633.40	1.88	0	286	20203	19606	19253	18656	18303	19430	18480	119	5690	500	14060	10	1	23738406	4370	16.68	2.58	12	0.16	1104.00	7141.00	43800	20230914	-57.97	18330	20240906	0.44	39500	-53.39	20240226	18330	0.44	20240906	43800	-57.97	20230914	18330	0.44	20240906	1.62	N	376300	500	118 억		445189	N	N	408	N	00	N
94	20240906	121044	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18450	-560	5	-2.95	668205000	35836	48.05	19000	19250	18330	24700	13310	19010	18646.09	1.88	0	545	20203	19606	19253	18656	18303	19430	18480	119	5690	500	14060	10	1	23738406	4380	16.71	2.58	12	0.15	1104.00	7141.00	43800	20230914	-57.88	18330	20240906	0.65	39500	-53.29	20240226	18330	0.65	20240906	43800	-57.88	20230914	18330	0.65	20240906	1.62	N	376300	500	118 억		445189	N	N	408	N	00	N
95	20240906	111045	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18520	-490	5	-2.58	523107410	27977	37.51	19000	19250	18500	24700	13310	19010	18697.65	1.88	0	525	20203	19606	19253	18656	18303	19430	18480	119	5690	500	14060	10	1	23738406	4396	16.78	2.59	12	0.12	1104.00	7141.00	43800	20230914	-57.72	18500	20240906	0.11	39500	-53.11	20240226	18500	0.11	20240906	43800	-57.72	20230914	18500	0.11	20240906	1.62	N	376300	500	118 억		445189	N	N	408	N	00	N
96	20240906	101039	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18700	-310	5	-1.63	244817970	13001	17.43	19000	19250	18600	24700	13310	19010	18830.57	1.88	0	-860	20203	19606	19253	18656	18303	19430	18480	119	5690	500	14060	10	1	23738406	4439	16.94	2.62	12	0.05	1104.00	7141.00	43800	20230914	-57.31	18600	20240906	0.54	39500	-52.66	20240226	18600	0.54	20240906	43800	-57.31	20230914	18600	0.54	20240906	1.62	N	376300	500	118 억		445189	N	N	408	N	00	N
97	20240906	091043	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19090	80	2	0.42	46083620	2422	3.25	19000	19250	19000	24700	13310	19010	19027.16	1.88	0	338	20203	19606	19253	18656	18303	19430	18480	119	5690	500	14060	10	1	23738406	4532	17.29	2.67	12	0.01	1104.00	7141.00	43800	20230914	-56.42	18900	20240905	1.01	39500	-51.67	20240226	18900	1.01	20240905	43800	-56.42	20230914	18900	1.01	20240905	1.62	N	376300	500	118 억		445189	N	N	408	N	00	N
98	20240905	161024	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19010	-190	5	-0.99	1433201790	74297	85.14	19220	19850	18900	24950	13440	19200	19290.44	1.86	0	10176	20333	19766	19483	18916	18633	19625	18775	119	5750	500	14200	10	1	23738406	4513	17.22	2.66	12	0.31	1104.00	7141.00	43800	20230914	-56.60	18900	20240905	0.58	39500	-51.87	20240226	18900	0.58	20240905	43800	-56.60	20230914	18900	0.58	20240905	1.66	N	376300	500	118 억		441185	N	N	408	N	00	N
99	20240905	151043	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19140	-60	5	-0.31	1384611630	71751	82.22	19220	19850	18900	24950	13440	19200	19297.45	1.86	0	10289	20333	19766	19483	18916	18633	19625	18775	119	5750	500	14200	10	1	23738406	4544	17.34	2.68	12	0.30	1104.00	7141.00	43800	20230914	-56.30	18900	20240905	1.27	39500	-51.54	20240226	18900	1.27	20240905	43800	-56.30	20230914	18900	1.27	20240905	1.66	N	376300	500	118 억		441185	N	N	660	N	00	N
100	20240905	141037	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18990	-210	5	-1.09	1282409720	66401	76.09	19220	19850	18900	24950	13440	19200	19313.11	1.86	0	7083	20333	19766	19483	18916	18633	19625	18775	119	5750	500	14200	10	1	23738406	4508	17.20	2.66	12	0.28	1104.00	7141.00	43800	20230914	-56.64	18900	20240905	0.48	39500	-51.92	20240226	18900	0.48	20240905	43800	-56.64	20230914	18900	0.48	20240905	1.66	N	376300	500	118 억		441185	N	N	660	N	00	N
101	20240905	131037	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	18910	-290	5	-1.51	1190250490	61538	70.52	19220	19850	18910	24950	13440	19200	19341.72	1.86	0	6154	20333	19766	19483	18916	18633	19625	18775	119	5750	500	14200	10	1	23738406	4489	17.13	2.65	12	0.26	1104.00	7141.00	43800	20230914	-56.83	18910	20240905	0.00	39500	-52.13	20240226	18910	0.00	20240905	43800	-56.83	20230914	18910	0.00	20240905	1.66	N	376300	500	118 억		441185	N	N	660	N	00	N
102	20240905	121038	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19240	40	2	0.21	762898650	39127	44.84	19220	19850	19130	24950	13440	19200	19498.01	1.86	0	17402	20333	19766	19483	18916	18633	19625	18775	119	5750	500	14200	10	1	23738406	4567	17.43	2.69	12	0.16	1104.00	7141.00	43800	20230914	-56.07	19130	20240905	0.58	39500	-51.29	20240226	19130	0.58	20240905	43800	-56.07	20230914	19130	0.58	20240905	1.66	N	376300	500	118 억		441185	N	N	660	N	00	N
103	20240905	111032	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19140	-60	5	-0.31	718207630	36807	42.18	19220	19850	19140	24950	13440	19200	19512.80	1.86	0	16869	20333	19766	19483	18916	18633	19625	18775	119	5750	500	14200	10	1	23738406	4544	17.34	2.68	12	0.16	1104.00	7141.00	43800	20230914	-56.30	19140	20240905	0.00	39500	-51.54	20240226	19140	0.00	20240905	43800	-56.30	20230914	19140	0.00	20240905	1.66	N	376300	500	118 억		441185	N	N	660	N	00	N
104	20240905	101033	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19720	520	2	2.71	207071620	10532	12.07	19220	19850	19220	24950	13440	19200	19661.19	1.86	0	6349	20333	19766	19483	18916	18633	19625	18775	119	5750	500	14200	10	1	23738406	4681	17.86	2.76	12	0.04	1104.00	7141.00	43800	20230914	-54.98	19200	20240904	2.71	39500	-50.08	20240226	19200	2.71	20240904	43800	-54.98	20230914	19200	2.71	20240904	1.66	N	376300	500	118 억		441185	N	N	660	N	00	N
105	20240905	091041	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	19420	220	2	1.15	12891680	662	0.76	19220	19590	19220	24950	13440	19200	19473.84	1.86	0	-145	20333	19766	19483	18916	18633	19625	18775	119	5750	500	14200	10	1	23738406	4610	17.59	2.72	12	0.00	1104.00	7141.00	43800	20230914	-55.66	19200	20240904	1.15	39500	-50.84	20240226	19200	1.15	20240904	43800	-55.66	20230914	19200	1.15	20240904	1.66	N	376300	500	118 억		441185	N	N	660	N	00	N
106	20240904	161014	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19200	-1150	5	-5.65	1693505830	86721	413.94	20000	20050	19200	26450	14250	20350	19527.44	2.00	0	-34103	20816	20582	20416	20182	20016	20700	20300	119	6100	500	15050	10	1	23738406	4558	17.39	2.69	12	0.37	1104.00	7141.00	43800	20230914	-56.16	19200	20240904	0.00	39500	-51.39	20240226	19200	0.00	20240904	43800	-56.16	20230914	19200	0.00	20240904	1.63	N	376300	500	118 억		474438	N	N	660	N	00	N
107	20240904	151024	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19330	-1020	5	-5.01	1567425850	80165	382.65	20000	20050	19250	26450	14250	20350	19551.50	2.00	0	-33918	20816	20582	20416	20182	20016	20700	20300	119	6100	500	15050	10	1	23738406	4589	17.51	2.71	12	0.34	1104.00	7141.00	43800	20230914	-55.87	19250	20240904	0.42	39500	-51.06	20240226	19250	0.42	20240904	43800	-55.87	20230914	19250	0.42	20240904	1.63	N	376300	500	118 억		474438	N	N	81	N	00	N
108	20240904	141027	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19350	-1000	5	-4.91	1364195060	69650	332.46	20000	20050	19350	26450	14250	20350	19585.34	2.00	0	-32063	20816	20582	20416	20182	20016	20700	20300	119	6100	500	15050	10	1	23738406	4593	17.53	2.71	12	0.29	1104.00	7141.00	43800	20230914	-55.82	19350	20240904	0.00	39500	-51.01	20240226	19350	0.00	20240904	43800	-55.82	20230914	19350	0.00	20240904	1.63	N	376300	500	118 억		474438	N	N	81	N	00	N
109	20240904	131023	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19450	-900	5	-4.42	1223845310	62415	297.92	20000	20050	19440	26450	14250	20350	19607.00	2.00	0	-30175	20816	20582	20416	20182	20016	20700	20300	119	6100	500	15050	10	1	23738406	4617	17.62	2.72	12	0.26	1104.00	7141.00	43800	20230914	-55.59	19440	20240904	0.05	39500	-50.76	20240226	19440	0.05	20240904	43800	-55.59	20230914	19440	0.05	20240904	1.63	N	376300	500	118 억		474438	N	N	81	N	00	N
110	20240904	121022	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19560	-790	5	-3.88	901193250	45876	218.98	20000	20050	19510	26450	14250	20350	19642.57	2.00	0	-18532	20816	20582	20416	20182	20016	20700	20300	119	6100	500	15050	10	1	23738406	4643	17.72	2.74	12	0.19	1104.00	7141.00	43800	20230914	-55.34	19510	20240904	0.26	39500	-50.48	20240226	19510	0.26	20240904	43800	-55.34	20230914	19510	0.26	20240904	1.63	N	376300	500	118 억		474438	N	N	81	N	00	N
111	20240904	111018	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19600	-750	5	-3.69	842838730	42898	204.76	20000	20050	19510	26450	14250	20350	19645.86	2.00	0	-17513	20816	20582	20416	20182	20016	20700	20300	119	6100	500	15050	10	1	23738406	4653	17.75	2.74	12	0.18	1104.00	7141.00	43800	20230914	-55.25	19510	20240904	0.46	39500	-50.38	20240226	19510	0.46	20240904	43800	-55.25	20230914	19510	0.46	20240904	1.63	N	376300	500	118 억		474438	N	N	81	N	00	N
112	20240904	101019	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19520	-830	5	-4.08	711473560	36180	172.70	20000	20050	19520	26450	14250	20350	19662.93	2.00	0	-15222	20816	20582	20416	20182	20016	20700	20300	119	6100	500	15050	10	1	23738406	4634	17.68	2.73	12	0.15	1104.00	7141.00	43800	20230914	-55.43	19520	20240904	0.00	39500	-50.58	20240226	19520	0.00	20240904	43800	-55.43	20230914	19520	0.00	20240904	1.63	N	376300	500	118 억		474438	N	N	81	N	00	N
113	20240904	091026	55	30.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	19730	-620	5	-3.05	231478460	11669	55.70	20000	20050	19550	26450	14250	20350	19832.61	2.00	0	-3541	20816	20582	20416	20182	20016	20700	20300	119	6100	500	15050	10	1	23738406	4684	17.87	2.76	12	0.05	1104.00	7141.00	43800	20230914	-54.95	19550	20240904	0.92	39500	-50.05	20240226	19550	0.92	20240904	43800	-54.95	20230914	19550	0.92	20240904	1.63	N	376300	500	118 억		474438	N	N	81	N	00	N
114	20240903	161006	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20350	100	2	0.49	427879950	20912	56.06	20250	20650	20250	26300	14200	20250	20461.07	1.98	0	2712	21083	20666	20383	19966	19683	20525	19825	119	6050	500	14980	50	1	23738406	4831	18.43	2.85	12	0.09	1104.00	7141.00	43800	20230914	-53.54	19780	20240805	2.88	39500	-48.48	20240226	19780	2.88	20240805	43800	-53.54	20230914	19780	2.88	20240805	1.66	N	376300	500	118 억		470275	N	N	81	N	00	N
115	20240903	151016	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20350	100	2	0.49	407945200	19934	53.44	20250	20650	20250	26300	14200	20250	20464.79	1.98	0	2942	21083	20666	20383	19966	19683	20525	19825	119	6050	500	14980	50	1	23738406	4831	18.43	2.85	12	0.08	1104.00	7141.00	43800	20230914	-53.54	19780	20240805	2.88	39500	-48.48	20240226	19780	2.88	20240805	43800	-53.54	20230914	19780	2.88	20240805	1.66	N	376300	500	118 억		470275	N	N	511	N	00	N
116	20240903	141015	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	200	2	0.99	361497200	17664	47.35	20250	20650	20250	26300	14200	20250	20465.19	1.98	0	3342	21083	20666	20383	19966	19683	20525	19825	119	6050	500	14980	50	1	23738406	4855	18.52	2.86	12	0.07	1104.00	7141.00	43800	20230914	-53.31	19780	20240805	3.39	39500	-48.23	20240226	19780	3.39	20240805	43800	-53.31	20230914	19780	3.39	20240805	1.66	N	376300	500	118 억		470275	N	N	511	N	00	N
117	20240903	131017	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	200	2	0.99	300271200	14663	39.31	20250	20650	20250	26300	14200	20250	20478.16	1.98	0	2937	21083	20666	20383	19966	19683	20525	19825	119	6050	500	14980	50	1	23738406	4855	18.52	2.86	12	0.06	1104.00	7141.00	43800	20230914	-53.31	19780	20240805	3.39	39500	-48.23	20240226	19780	3.39	20240805	43800	-53.31	20230914	19780	3.39	20240805	1.66	N	376300	500	118 억		470275	N	N	511	N	00	N
118	20240903	121004	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20350	100	2	0.49	269230450	13139	35.22	20250	20650	20250	26300	14200	20250	20490.94	1.98	0	4098	21083	20666	20383	19966	19683	20525	19825	119	6050	500	14980	50	1	23738406	4831	18.43	2.85	12	0.06	1104.00	7141.00	43800	20230914	-53.54	19780	20240805	2.88	39500	-48.48	20240226	19780	2.88	20240805	43800	-53.54	20230914	19780	2.88	20240805	1.66	N	376300	500	118 억		470275	N	N	511	N	00	N
119	20240903	111003	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	150	2	0.74	225530500	11000	29.49	20250	20650	20250	26300	14200	20250	20502.77	1.98	0	5076	21083	20666	20383	19966	19683	20525	19825	119	6050	500	14980	50	1	23738406	4843	18.48	2.86	12	0.05	1104.00	7141.00	43800	20230914	-53.42	19780	20240805	3.13	39500	-48.35	20240226	19780	3.13	20240805	43800	-53.42	20230914	19780	3.13	20240805	1.66	N	376300	500	118 억		470275	N	N	511	N	00	N
120	20240903	101002	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20500	250	2	1.23	162121900	7899	21.18	20250	20650	20250	26300	14200	20250	20524.36	1.98	0	4143	21083	20666	20383	19966	19683	20525	19825	119	6050	500	14980	50	1	23738406	4866	18.57	2.87	12	0.03	1104.00	7141.00	43800	20230914	-53.20	19780	20240805	3.64	39500	-48.10	20240226	19780	3.64	20240805	43800	-53.20	20230914	19780	3.64	20240805	1.66	N	376300	500	118 억		470275	N	N	511	N	00	N
121	20240903	091007	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20450	200	2	0.99	65211850	3181	8.53	20250	20600	20250	26300	14200	20250	20500.42	1.98	0	2231	21083	20666	20383	19966	19683	20525	19825	119	6050	500	14980	50	1	23738406	4855	18.52	2.86	12	0.01	1104.00	7141.00	43800	20230914	-53.31	19780	20240805	3.39	39500	-48.23	20240226	19780	3.39	20240805	43800	-53.31	20230914	19780	3.39	20240805	1.66	N	376300	500	118 억		470275	N	N	511	N	00	N
122	20240902	160955	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20250	-550	5	-2.64	755683700	37221	133.83	20800	20800	20100	27000	14600	20800	20302.71	2.00	0	-7976	21366	21082	20566	20282	19766	21225	20425	119	6200	500	15390	50	1	23738406	4807	18.34	2.84	12	0.16	1104.00	7141.00	43800	20230914	-53.77	19780	20240805	2.38	39500	-48.73	20240226	19780	2.38	20240805	43800	-53.77	20230914	19780	2.38	20240805	1.66	N	376300	500	118 억		474669	N	N	511	N	00	N
123	20240902	151011	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20350	-450	5	-2.16	737233950	36311	130.56	20800	20800	20100	27000	14600	20800	20303.32	2.00	0	-8079	21366	21082	20566	20282	19766	21225	20425	119	6200	500	15390	50	1	23738406	4831	18.43	2.85	12	0.15	1104.00	7141.00	43800	20230914	-53.54	19780	20240805	2.88	39500	-48.48	20240226	19780	2.88	20240805	43800	-53.54	20230914	19780	2.88	20240805	1.66	N	376300	500	118 억		474669	N	N	7	N	00	N
124	20240902	141007	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20250	-550	5	-2.64	660936500	32557	117.06	20800	20800	20100	27000	14600	20800	20300.90	2.00	0	-8168	21366	21082	20566	20282	19766	21225	20425	119	6200	500	15390	50	1	23738406	4807	18.34	2.84	12	0.14	1104.00	7141.00	43800	20230914	-53.77	19780	20240805	2.38	39500	-48.73	20240226	19780	2.38	20240805	43800	-53.77	20230914	19780	2.38	20240805	1.66	N	376300	500	118 억		474669	N	N	7	N	00	N
125	20240902	131004	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20200	-600	5	-2.88	451032900	22182	79.76	20800	20800	20150	27000	14600	20800	20333.28	2.00	0	-6687	21366	21082	20566	20282	19766	21225	20425	119	6200	500	15390	50	1	23738406	4795	18.30	2.83	12	0.09	1104.00	7141.00	43800	20230914	-53.88	19780	20240805	2.12	39500	-48.86	20240226	19780	2.12	20240805	43800	-53.88	20230914	19780	2.12	20240805	1.66	N	376300	500	118 억		474669	N	N	7	N	00	N
126	20240902	121009	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20250	-550	5	-2.64	330779850	16231	58.36	20800	20800	20200	27000	14600	20800	20379.51	2.00	0	-6843	21366	21082	20566	20282	19766	21225	20425	119	6200	500	15390	50	1	23738406	4807	18.34	2.84	12	0.07	1104.00	7141.00	43800	20230914	-53.77	19780	20240805	2.38	39500	-48.73	20240226	19780	2.38	20240805	43800	-53.77	20230914	19780	2.38	20240805	1.66	N	376300	500	118 억		474669	N	N	7	N	00	N
127	20240902	110956	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	-400	5	-1.92	246564900	12083	43.45	20800	20800	20250	27000	14600	20800	20405.93	2.00	0	-5809	21366	21082	20566	20282	19766	21225	20425	119	6200	500	15390	50	1	23738406	4843	18.48	2.86	12	0.05	1104.00	7141.00	43800	20230914	-53.42	19780	20240805	3.13	39500	-48.35	20240226	19780	3.13	20240805	43800	-53.42	20230914	19780	3.13	20240805	1.66	N	376300	500	118 억		474669	N	N	7	N	00	N
128	20240902	100956	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20400	-400	5	-1.92	164920700	8068	29.01	20800	20800	20250	27000	14600	20800	20441.34	2.00	0	-4785	21366	21082	20566	20282	19766	21225	20425	119	6200	500	15390	50	1	23738406	4843	18.48	2.86	12	0.03	1104.00	7141.00	43800	20230914	-53.42	19780	20240805	3.13	39500	-48.35	20240226	19780	3.13	20240805	43800	-53.42	20230914	19780	3.13	20240805	1.66	N	376300	500	118 억		474669	N	N	7	N	00	N
129	20240902	090951	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	-200	5	-0.96	39603100	1919	6.90	20800	20800	20550	27000	14600	20800	20637.36	2.00	0	-651	21366	21082	20566	20282	19766	21225	20425	119	6200	500	15390	50	1	23738406	4890	18.66	2.88	12	0.01	1104.00	7141.00	43800	20230914	-52.97	19780	20240805	4.15	39500	-47.85	20240226	19780	4.15	20240805	43800	-52.97	20230914	19780	4.15	20240805	1.66	N	376300	500	118 억		474669	N	N	7	N	00	N