KissMeData/067160/price/prices-20241001.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	20241031	160651	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	96000	6000	2	6.67	15467753100	163166	284.74	90700	96800	89300	117000	63000	90000	94797.06	34.26	0	28290	94200	92100	90300	88200	86400	93150	89250	57	27000	500	63000	100	1	11494767	11035	14.79	3.30	12	1.42	6489.00	29091.00	143800	20240711	-33.24	63000	20231101	52.38	143800	-33.24	20240711	82300	16.65	20240103	143800	-33.24	20240711	63000	52.38	20231101	1.72	N	067160	500	57 억		3937972	N	N	164	N	00	N
3	20241031	150659	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	96500	6500	2	7.22	13378646400	141463	246.87	90700	96700	89300	117000	63000	90000	94574.44	34.26	0	25454	94200	92100	90300	88200	86400	93150	89250	57	27000	500	63000	100	1	11494767	11092	14.87	3.32	12	1.23	6489.00	29091.00	143800	20240711	-32.89	63000	20231101	53.17	143800	-32.89	20240711	82300	17.25	20240103	143800	-32.89	20240711	63000	53.17	20231101	1.72	N	067160	500	57 억		3937972	N	N	283	N	00	N
4	20241031	140658	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	95500	5500	2	6.11	10809823700	114706	200.17	90700	96700	89300	117000	63000	90000	94240.50	34.26	0	19540	94200	92100	90300	88200	86400	93150	89250	57	27000	500	63000	100	1	11494767	10978	14.72	3.28	12	1.00	6489.00	29091.00	143800	20240711	-33.59	63000	20231101	51.59	143800	-33.59	20240711	82300	16.04	20240103	143800	-33.59	20240711	63000	51.59	20231101	1.72	N	067160	500	57 억		3937972	N	N	283	N	00	N
5	20241031	130657	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	95300	5300	2	5.89	8955866900	95375	166.44	90700	95800	89300	117000	63000	90000	93902.85	34.26	0	16648	94200	92100	90300	88200	86400	93150	89250	57	27000	500	63000	100	1	11494767	10955	14.69	3.28	12	0.83	6489.00	29091.00	143800	20240711	-33.73	63000	20231101	51.27	143800	-33.73	20240711	82300	15.80	20240103	143800	-33.73	20240711	63000	51.27	20231101	1.72	N	067160	500	57 억		3937972	N	N	283	N	00	N
6	20241031	120658	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	95100	5100	2	5.67	7604273100	81222	141.74	90700	95600	89300	117000	63000	90000	93624.66	34.26	0	11014	94200	92100	90300	88200	86400	93150	89250	57	27000	500	63000	100	1	11494767	10932	14.66	3.27	12	0.71	6489.00	29091.00	143800	20240711	-33.87	63000	20231101	50.95	143800	-33.87	20240711	82300	15.55	20240103	143800	-33.87	20240711	63000	50.95	20231101	1.72	N	067160	500	57 억		3937972	N	N	283	N	00	N
7	20241031	110657	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	95400	5400	2	6.00	6101911800	65400	114.13	90700	95600	89300	117000	63000	90000	93302.92	34.26	0	4037	94200	92100	90300	88200	86400	93150	89250	57	27000	500	63000	100	1	11494767	10966	14.70	3.28	12	0.57	6489.00	29091.00	143800	20240711	-33.66	63000	20231101	51.43	143800	-33.66	20240711	82300	15.92	20240103	143800	-33.66	20240711	63000	51.43	20231101	1.72	N	067160	500	57 억		3937972	N	N	283	N	00	N
8	20241031	100657	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	92000	2000	2	2.22	1632444800	17900	31.24	90700	92100	89300	117000	63000	90000	91200.04	34.26	0	-1012	94200	92100	90300	88200	86400	93150	89250	57	27000	500	63000	100	1	11494767	10575	14.18	3.16	12	0.16	6489.00	29091.00	143800	20240711	-36.02	63000	20231101	46.03	143800	-36.02	20240711	82300	11.79	20240103	143800	-36.02	20240711	63000	46.03	20231101	1.72	N	067160	500	57 억		3937972	N	N	283	N	00	N
9	20241031	090654	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89800	-200	5	-0.22	290005600	3214	5.61	90700	91200	89300	117000	63000	90000	90234.17	34.26	0	-1025	94200	92100	90300	88200	86400	93150	89250	57	27000	500	63000	100	1	11494767	10322	13.84	3.09	12	0.03	6489.00	29091.00	143800	20240711	-37.55	63000	20231101	42.54	143800	-37.55	20240711	82300	9.11	20240103	143800	-37.55	20240711	63000	42.54	20231101	1.72	N	067160	500	57 억		3937972	N	N	283	N	00	N
10	20241030	160654	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90000	1700	2	1.93	5193761900	57103	83.34	88600	92400	88500	114700	61900	88300	90955.31	34.21	0	3019	91233	89766	88133	86666	85033	88950	85850	57	26400	500	61810	100	1	11494767	10345	13.87	3.09	12	0.50	6489.00	29091.00	143800	20240711	-37.41	63000	20231101	42.86	143800	-37.41	20240711	82300	9.36	20240103	143800	-37.41	20240711	63000	42.86	20231101	1.61	N	067160	500	57 억		3931968	N	N	283	N	00	N
11	20241030	150709	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90200	1900	2	2.15	4923294400	54103	78.96	88600	92400	88500	114700	61900	88300	90998.60	34.21	0	3276	91233	89766	88133	86666	85033	88950	85850	57	26400	500	61810	100	1	11494767	10368	13.90	3.10	12	0.47	6489.00	29091.00	143800	20240711	-37.27	63000	20231101	43.17	143800	-37.27	20240711	82300	9.60	20240103	143800	-37.27	20240711	63000	43.17	20231101	1.61	N	067160	500	57 억		3931968	N	N	141	N	00	N
12	20241030	140658	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90500	2200	2	2.49	4201954200	46114	67.30	88600	92400	88500	114700	61900	88300	91121.07	34.21	0	5869	91233	89766	88133	86666	85033	88950	85850	57	26400	500	61810	100	1	11494767	10403	13.95	3.11	12	0.40	6489.00	29091.00	143800	20240711	-37.07	63000	20231101	43.65	143800	-37.07	20240711	82300	9.96	20240103	143800	-37.07	20240711	63000	43.65	20231101	1.61	N	067160	500	57 억		3931968	N	N	141	N	00	N
13	20241030	130700	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90700	2400	2	2.72	3703906800	40621	59.29	88600	92400	88500	114700	61900	88300	91182.14	34.21	0	7208	91233	89766	88133	86666	85033	88950	85850	57	26400	500	61810	100	1	11494767	10426	13.98	3.12	12	0.35	6489.00	29091.00	143800	20240711	-36.93	63000	20231101	43.97	143800	-36.93	20240711	82300	10.21	20240103	143800	-36.93	20240711	63000	43.97	20231101	1.61	N	067160	500	57 억		3931968	N	N	141	N	00	N
14	20241030	120708	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90900	2600	2	2.94	3356209600	36791	53.70	88600	92400	88500	114700	61900	88300	91223.74	34.21	0	8864	91233	89766	88133	86666	85033	88950	85850	57	26400	500	61810	100	1	11494767	10449	14.01	3.12	12	0.32	6489.00	29091.00	143800	20240711	-36.79	63000	20231101	44.29	143800	-36.79	20240711	82300	10.45	20240103	143800	-36.79	20240711	63000	44.29	20231101	1.61	N	067160	500	57 억		3931968	N	N	141	N	00	N
15	20241030	110657	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	91600	3300	2	3.74	2967106300	32530	47.48	88600	92400	88500	114700	61900	88300	91211.47	34.21	0	10536	91233	89766	88133	86666	85033	88950	85850	57	26400	500	61810	100	1	11494767	10529	14.12	3.15	12	0.28	6489.00	29091.00	143800	20240711	-36.30	63000	20231101	45.40	143800	-36.30	20240711	82300	11.30	20240103	143800	-36.30	20240711	63000	45.40	20231101	1.61	N	067160	500	57 억		3931968	N	N	141	N	00	N
16	20241030	100655	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	92300	4000	2	4.53	2335648700	25645	37.43	88600	92300	88500	114700	61900	88300	91076.29	34.21	0	10726	91233	89766	88133	86666	85033	88950	85850	57	26400	500	61810	100	1	11494767	10610	14.22	3.17	12	0.22	6489.00	29091.00	143800	20240711	-35.81	63000	20231101	46.51	143800	-35.81	20240711	82300	12.15	20240103	143800	-35.81	20240711	63000	46.51	20231101	1.61	N	067160	500	57 억		3931968	N	N	141	N	00	N
17	20241030	090659	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89800	1500	2	1.70	353698900	3927	5.73	88600	90600	88500	114700	61900	88300	90068.93	34.21	0	1559	91233	89766	88133	86666	85033	88950	85850	57	26400	500	61810	100	1	11494767	10322	13.84	3.09	12	0.03	6489.00	29091.00	143800	20240711	-37.55	63000	20231101	42.54	143800	-37.55	20240711	82300	9.11	20240103	143800	-37.55	20240711	63000	42.54	20231101	1.61	N	067160	500	57 억		3931968	N	N	141	N	00	N
18	20241029	160634	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	88300	-2200	5	-2.43	5966638800	67570	148.95	89400	89600	86500	117600	63400	90500	88303.08	34.34	8	-10383	92966	91732	89866	88632	86766	92350	89250	57	27100	500	63350	100	1	11494767	10150	13.61	3.04	12	0.59	6489.00	29091.00	143800	20240711	-38.60	63000	20231101	40.16	143800	-38.60	20240711	82300	7.29	20240103	143800	-38.60	20240711	63000	40.16	20231101	1.66	N	067160	500	57 억		3947770	N	N	141	N	00	N
19	20241029	150646	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	88600	-1900	5	-2.10	5371888000	60841	134.12	89400	89600	86500	117600	63400	90500	88293.88	34.34	8	-12480	92966	91732	89866	88632	86766	92350	89250	57	27100	500	63350	100	1	11494767	10184	13.65	3.05	12	0.53	6489.00	29091.00	143800	20240711	-38.39	63000	20231101	40.63	143800	-38.39	20240711	82300	7.65	20240103	143800	-38.39	20240711	63000	40.63	20231101	1.66	N	067160	500	57 억		3947770	N	N	155	N	00	N
20	20241029	140614	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	88400	-2100	5	-2.32	4702232000	53273	117.44	89400	89600	86500	117600	63400	90500	88266.70	34.34	8	-15422	92966	91732	89866	88632	86766	92350	89250	57	27100	500	63350	100	1	11494767	10161	13.62	3.04	12	0.46	6489.00	29091.00	143800	20240711	-38.53	63000	20231101	40.32	143800	-38.53	20240711	82300	7.41	20240103	143800	-38.53	20240711	63000	40.32	20231101	1.66	N	067160	500	57 억		3947770	N	N	155	N	00	N
21	20241029	130638	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	88600	-1900	5	-2.10	4118810200	46659	102.86	89400	89600	86500	117600	63400	90500	88274.72	34.34	8	-16907	92966	91732	89866	88632	86766	92350	89250	57	27100	500	63350	100	1	11494767	10184	13.65	3.05	12	0.41	6489.00	29091.00	143800	20240711	-38.39	63000	20231101	40.63	143800	-38.39	20240711	82300	7.65	20240103	143800	-38.39	20240711	63000	40.63	20231101	1.66	N	067160	500	57 억		3947770	N	N	155	N	00	N
22	20241029	120642	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	88600	-1900	5	-2.10	3567409100	40463	89.20	89400	89600	86500	117600	63400	90500	88164.72	34.34	8	-16624	92966	91732	89866	88632	86766	92350	89250	57	27100	500	63350	100	1	11494767	10184	13.65	3.05	12	0.35	6489.00	29091.00	143800	20240711	-38.39	63000	20231101	40.63	143800	-38.39	20240711	82300	7.65	20240103	143800	-38.39	20240711	63000	40.63	20231101	1.66	N	067160	500	57 억		3947770	N	N	155	N	00	N
23	20241029	110657	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	88900	-1600	5	-1.77	2921901200	33178	73.14	89400	89600	86500	117600	63400	90500	88067.43	34.34	8	-12886	92966	91732	89866	88632	86766	92350	89250	57	27100	500	63350	100	1	11494767	10219	13.70	3.06	12	0.29	6489.00	29091.00	143800	20240711	-38.18	63000	20231101	41.11	143800	-38.18	20240711	82300	8.02	20240103	143800	-38.18	20240711	63000	41.11	20231101	1.66	N	067160	500	57 억		3947770	N	N	155	N	00	N
24	20241029	100639	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	87800	-2700	5	-2.98	2391585100	27203	59.97	89400	89600	86500	117600	63400	90500	87916.23	34.34	8	-11404	92966	91732	89866	88632	86766	92350	89250	57	27100	500	63350	100	1	11494767	10092	13.53	3.02	12	0.24	6489.00	29091.00	143800	20240711	-38.94	63000	20231101	39.37	143800	-38.94	20240711	82300	6.68	20240103	143800	-38.94	20240711	63000	39.37	20231101	1.66	N	067160	500	57 억		3947770	N	N	155	N	00	N
25	20241028	160632	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90500	1600	2	1.80	4087433800	45217	94.03	88900	91100	88000	115500	62300	88900	90395.94	34.35	0	-1289	94100	91500	90200	87600	86300	90850	86950	57	26600	500	62230	100	1	11494767	10403	13.95	3.11	12	0.39	6489.00	29091.00	143800	20240711	-37.07	63000	20231101	43.65	143800	-37.07	20240711	82300	9.96	20240103	143800	-37.07	20240711	63000	43.65	20231101	1.64	N	067160	500	57 억		3948836	N	N	155	N	00	N
26	20241028	150636	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90400	1500	2	1.69	3725390800	41211	85.70	88900	91100	88000	115500	62300	88900	90397.97	34.35	0	-1116	94100	91500	90200	87600	86300	90850	86950	57	26600	500	62230	100	1	11494767	10391	13.93	3.11	12	0.36	6489.00	29091.00	143800	20240711	-37.13	63000	20231101	43.49	143800	-37.13	20240711	82300	9.84	20240103	143800	-37.13	20240711	63000	43.49	20231101	1.64	N	067160	500	57 억		3948836	N	N	21	N	00	N
27	20241028	140639	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90600	1700	2	1.91	3024931900	33477	69.61	88900	91100	88000	115500	62300	88900	90358.51	34.35	0	-1330	94100	91500	90200	87600	86300	90850	86950	57	26600	500	62230	100	1	11494767	10414	13.96	3.11	12	0.29	6489.00	29091.00	143800	20240711	-37.00	63000	20231101	43.81	143800	-37.00	20240711	82300	10.09	20240103	143800	-37.00	20240711	63000	43.81	20231101	1.64	N	067160	500	57 억		3948836	N	N	21	N	00	N
28	20241028	130636	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90300	1400	2	1.57	2408028200	26657	55.43	88900	91100	88000	115500	62300	88900	90333.80	34.35	0	-2030	94100	91500	90200	87600	86300	90850	86950	57	26600	500	62230	100	1	11494767	10380	13.92	3.10	12	0.23	6489.00	29091.00	143800	20240711	-37.20	63000	20231101	43.33	143800	-37.20	20240711	82300	9.72	20240103	143800	-37.20	20240711	63000	43.33	20231101	1.64	N	067160	500	57 억		3948836	N	N	21	N	00	N
29	20241028	120637	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90900	2000	2	2.25	2024785200	22428	46.64	88900	91100	88000	115500	62300	88900	90279.35	34.35	0	-2261	94100	91500	90200	87600	86300	90850	86950	57	26600	500	62230	100	1	11494767	10449	14.01	3.12	12	0.20	6489.00	29091.00	143800	20240711	-36.79	63000	20231101	44.29	143800	-36.79	20240711	82300	10.45	20240103	143800	-36.79	20240711	63000	44.29	20231101	1.64	N	067160	500	57 억		3948836	N	N	21	N	00	N
30	20241028	110543	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90400	1500	2	1.69	1650043100	18301	38.06	88900	91000	88000	115500	62300	88900	90161.36	34.35	0	-1973	94100	91500	90200	87600	86300	90850	86950	57	26600	500	62230	100	1	11494767	10391	13.93	3.11	12	0.16	6489.00	29091.00	143800	20240711	-37.13	63000	20231101	43.49	143800	-37.13	20240711	82300	9.84	20240103	143800	-37.13	20240711	63000	43.49	20231101	1.64	N	067160	500	57 억		3948836	N	N	21	N	00	N
31	20241028	100632	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90400	1500	2	1.69	916115900	10204	21.22	88900	90600	88000	115500	62300	88900	89780.08	34.35	0	-910	94100	91500	90200	87600	86300	90850	86950	57	26600	500	62230	100	1	11494767	10391	13.93	3.11	12	0.09	6489.00	29091.00	143800	20240711	-37.13	63000	20231101	43.49	143800	-37.13	20240711	82300	9.84	20240103	143800	-37.13	20240711	63000	43.49	20231101	1.64	N	067160	500	57 억		3948836	N	N	21	N	00	N
32	20241028	090633	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89200	300	2	0.34	179002700	2016	4.19	88900	89900	88000	115500	62300	88900	88791.02	34.35	0	-346	94100	91500	90200	87600	86300	90850	86950	57	26600	500	62230	100	1	11494767	10253	13.75	3.07	12	0.02	6489.00	29091.00	143800	20240711	-37.97	63000	20231101	41.59	143800	-37.97	20240711	82300	8.38	20240103	143800	-37.97	20240711	63000	41.59	20231101	1.64	N	067160	500	57 억		3948836	N	N	21	N	00	N
33	20241025	160631	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	88900	-800	5	-0.89	4295115200	47494	104.99	90600	92800	88900	116600	62800	89700	90442.84	34.37	0	-2402	91366	90532	89666	88832	87966	90100	88400	57	26900	500	62790	100	1	11494767	10219	13.70	3.06	12	0.41	6489.00	29091.00	143800	20240711	-38.18	63000	20231101	41.11	143800	-38.18	20240711	82300	8.02	20240103	143800	-38.18	20240711	63000	41.11	20231101	1.63	N	067160	500	57 억		3951223	N	N	21	N	00	N
34	20241025	150636	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89400	-300	5	-0.33	3891845800	42966	94.98	90600	92800	88900	116600	62800	89700	90587.70	34.37	0	-2792	91366	90532	89666	88832	87966	90100	88400	57	26900	500	62790	100	1	11494767	10276	13.78	3.07	12	0.37	6489.00	29091.00	143800	20240711	-37.83	63000	20231101	41.90	143800	-37.83	20240711	82300	8.63	20240103	143800	-37.83	20240711	63000	41.90	20231101	1.63	N	067160	500	57 억		3951223	N	N	330	N	00	N
35	20241025	140633	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89100	-600	5	-0.67	3452962500	38040	84.09	90600	92800	88900	116600	62800	89700	90782.96	34.37	0	-2005	91366	90532	89666	88832	87966	90100	88400	57	26900	500	62790	100	1	11494767	10242	13.73	3.06	12	0.33	6489.00	29091.00	143800	20240711	-38.04	63000	20231101	41.43	143800	-38.04	20240711	82300	8.26	20240103	143800	-38.04	20240711	63000	41.43	20231101	1.63	N	067160	500	57 억		3951223	N	N	330	N	00	N
36	20241025	130637	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89100	-600	5	-0.67	3291811100	36233	80.10	90600	92800	88900	116600	62800	89700	90863.68	34.37	0	-1505	91366	90532	89666	88832	87966	90100	88400	57	26900	500	62790	100	1	11494767	10242	13.73	3.06	12	0.32	6489.00	29091.00	143800	20240711	-38.04	63000	20231101	41.43	143800	-38.04	20240711	82300	8.26	20240103	143800	-38.04	20240711	63000	41.43	20231101	1.63	N	067160	500	57 억		3951223	N	N	330	N	00	N
37	20241025	120638	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89500	-200	5	-0.22	2912909700	31985	70.71	90600	92800	89100	116600	62800	89700	91088.00	34.37	0	-1465	91366	90532	89666	88832	87966	90100	88400	57	26900	500	62790	100	1	11494767	10288	13.79	3.08	12	0.28	6489.00	29091.00	143800	20240711	-37.76	63000	20231101	42.06	143800	-37.76	20240711	82300	8.75	20240103	143800	-37.76	20240711	63000	42.06	20231101	1.63	N	067160	500	57 억		3951223	N	N	330	N	00	N
38	20241025	110633	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89600	-100	5	-0.11	2596410900	28445	62.88	90600	92800	89500	116600	62800	89700	91300.17	34.37	0	-1020	91366	90532	89666	88832	87966	90100	88400	57	26900	500	62790	100	1	11494767	10299	13.81	3.08	12	0.25	6489.00	29091.00	143800	20240711	-37.69	63000	20231101	42.22	143800	-37.69	20240711	82300	8.87	20240103	143800	-37.69	20240711	63000	42.22	20231101	1.63	N	067160	500	57 억		3951223	N	N	330	N	00	N
39	20241025	100634	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90100	400	2	0.45	2122089100	23164	51.21	90600	92800	89900	116600	62800	89700	91644.16	34.37	0	336	91366	90532	89666	88832	87966	90100	88400	57	26900	500	62790	100	1	11494767	10357	13.89	3.10	12	0.20	6489.00	29091.00	143800	20240711	-37.34	63000	20231101	43.02	143800	-37.34	20240711	82300	9.48	20240103	143800	-37.34	20240711	63000	43.02	20231101	1.63	N	067160	500	57 억		3951223	N	N	330	N	00	N
40	20241025	090635	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	92400	2700	2	3.01	653768200	7158	15.82	90600	92500	90000	116600	62800	89700	91427.82	34.37	0	419	91366	90532	89666	88832	87966	90100	88400	57	26900	500	62790	100	1	11494767	10621	14.24	3.18	12	0.06	6489.00	29091.00	143800	20240711	-35.74	63000	20231101	46.67	143800	-35.74	20240711	82300	12.27	20240103	143800	-35.74	20240711	63000	46.67	20231101	1.63	N	067160	500	57 억		3951223	N	N	330	N	00	N
41	20241024	160623	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89700	-1000	5	-1.10	3921723200	43921	98.76	90400	90500	88800	117900	63500	90700	89288.03	34.33	0	9514	93100	91900	90300	89100	87500	91100	88300	57	27200	500	63490	100	1	11494767	10311	13.82	3.08	12	0.38	6489.00	29091.00	143800	20240711	-37.62	63000	20231101	42.38	143800	-37.62	20240711	82300	8.99	20240103	143800	-37.62	20240711	63000	42.38	20231101	1.67	N	067160	500	57 억		3946353	N	N	330	N	00	N
42	20241024	150629	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89100	-1600	5	-1.76	3583189700	40133	90.25	90400	90500	88800	117900	63500	90700	89282.17	34.33	0	7678	93100	91900	90300	89100	87500	91100	88300	57	27200	500	63490	100	1	11494767	10242	13.73	3.06	12	0.35	6489.00	29091.00	143800	20240711	-38.04	63000	20231101	41.43	143800	-38.04	20240711	82300	8.26	20240103	143800	-38.04	20240711	63000	41.43	20231101	1.67	N	067160	500	57 억		3946353	N	N	96	N	00	N
43	20241024	140617	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89000	-1700	5	-1.87	2762916600	30918	69.52	90400	90500	88800	117900	63500	90700	89361.86	34.33	0	3158	93100	91900	90300	89100	87500	91100	88300	57	27200	500	63490	100	1	11494767	10230	13.72	3.06	12	0.27	6489.00	29091.00	143800	20240711	-38.11	63000	20231101	41.27	143800	-38.11	20240711	82300	8.14	20240103	143800	-38.11	20240711	63000	41.27	20231101	1.67	N	067160	500	57 억		3946353	N	N	96	N	00	N
44	20241024	130628	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89400	-1300	5	-1.43	2325514700	26013	58.49	90400	90500	88800	117900	63500	90700	89397.17	34.33	0	1080	93100	91900	90300	89100	87500	91100	88300	57	27200	500	63490	100	1	11494767	10276	13.78	3.07	12	0.23	6489.00	29091.00	143800	20240711	-37.83	63000	20231101	41.90	143800	-37.83	20240711	82300	8.63	20240103	143800	-37.83	20240711	63000	41.90	20231101	1.67	N	067160	500	57 억		3946353	N	N	96	N	00	N
45	20241024	120626	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89500	-1200	5	-1.32	1692712900	18934	42.58	90400	90500	88800	117900	63500	90700	89399.33	34.33	0	1653	93100	91900	90300	89100	87500	91100	88300	57	27200	500	63490	100	1	11494767	10288	13.79	3.08	12	0.16	6489.00	29091.00	143800	20240711	-37.76	63000	20231101	42.06	143800	-37.76	20240711	82300	8.75	20240103	143800	-37.76	20240711	63000	42.06	20231101	1.67	N	067160	500	57 억		3946353	N	N	96	N	00	N
46	20241024	110630	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89200	-1500	5	-1.65	1436437500	16062	36.12	90400	90500	88800	117900	63500	90700	89429.22	34.33	0	540	93100	91900	90300	89100	87500	91100	88300	57	27200	500	63490	100	1	11494767	10253	13.75	3.07	12	0.14	6489.00	29091.00	143800	20240711	-37.97	63000	20231101	41.59	143800	-37.97	20240711	82300	8.38	20240103	143800	-37.97	20240711	63000	41.59	20231101	1.67	N	067160	500	57 억		3946353	N	N	96	N	00	N
47	20241024	100645	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89500	-1200	5	-1.32	993862600	11110	24.98	90400	90500	88800	117900	63500	90700	89454.34	34.33	0	-124	93100	91900	90300	89100	87500	91100	88300	57	27200	500	63490	100	1	11494767	10288	13.79	3.08	12	0.10	6489.00	29091.00	143800	20240711	-37.76	63000	20231101	42.06	143800	-37.76	20240711	82300	8.75	20240103	143800	-37.76	20240711	63000	42.06	20231101	1.67	N	067160	500	57 억		3946353	N	N	96	N	00	N
48	20241024	090646	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89800	-900	5	-0.99	135192600	1500	3.37	90400	90500	89500	117900	63500	90700	90120.68	34.33	0	-242	93100	91900	90300	89100	87500	91100	88300	57	27200	500	63490	100	1	11494767	10322	13.84	3.09	12	0.01	6489.00	29091.00	143800	20240711	-37.55	63000	20231101	42.54	143800	-37.55	20240711	82300	9.11	20240103	143800	-37.55	20240711	63000	42.54	20231101	1.67	N	067160	500	57 억		3946353	N	N	96	N	00	N
49	20241023	160627	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90700	0	3	0.00	3947892000	43826	64.06	91000	91500	88700	117900	63500	90700	90078.84	34.55	0	-7125	93100	91900	90700	89500	88300	91300	88900	57	27200	500	63490	100	1	11494767	10426	13.98	3.12	12	0.38	6489.00	29091.00	143800	20240711	-36.93	63000	20231101	43.97	143800	-36.93	20240711	82300	10.21	20240103	143800	-36.93	20240711	63000	43.97	20231101	1.68	N	067160	500	57 억		3971991	N	N	96	N	00	N
50	20241023	150640	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	91000	300	2	0.33	3691569800	41003	59.94	91000	91500	88700	117900	63500	90700	90029.38	34.55	0	-7911	93100	91900	90700	89500	88300	91300	88900	57	27200	500	63490	100	1	11494767	10460	14.02	3.13	12	0.36	6489.00	29091.00	143800	20240711	-36.72	63000	20231101	44.44	143800	-36.72	20240711	82300	10.57	20240103	143800	-36.72	20240711	63000	44.44	20231101	1.68	N	067160	500	57 억		3971991	N	N	151	N	00	N
51	20241023	140641	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90500	-200	5	-0.22	2904183400	32351	47.29	91000	91200	88700	117900	63500	90700	89766.96	34.55	0	-7099	93100	91900	90700	89500	88300	91300	88900	57	27200	500	63490	100	1	11494767	10403	13.95	3.11	12	0.28	6489.00	29091.00	143800	20240711	-37.07	63000	20231101	43.65	143800	-37.07	20240711	82300	9.96	20240103	143800	-37.07	20240711	63000	43.65	20231101	1.68	N	067160	500	57 억		3971991	N	N	151	N	00	N
52	20241023	130631	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89800	-900	5	-0.99	2362308600	26365	38.54	91000	91200	88700	117900	63500	90700	89594.22	34.55	0	-8023	93100	91900	90700	89500	88300	91300	88900	57	27200	500	63490	100	1	11494767	10322	13.84	3.09	12	0.23	6489.00	29091.00	143800	20240711	-37.55	63000	20231101	42.54	143800	-37.55	20240711	82300	9.11	20240103	143800	-37.55	20240711	63000	42.54	20231101	1.68	N	067160	500	57 억		3971991	N	N	151	N	00	N
53	20241023	120629	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89800	-900	5	-0.99	2216129100	24737	36.16	91000	91200	88700	117900	63500	90700	89581.20	34.55	0	-8129	93100	91900	90700	89500	88300	91300	88900	57	27200	500	63490	100	1	11494767	10322	13.84	3.09	12	0.22	6489.00	29091.00	143800	20240711	-37.55	63000	20231101	42.54	143800	-37.55	20240711	82300	9.11	20240103	143800	-37.55	20240711	63000	42.54	20231101	1.68	N	067160	500	57 억		3971991	N	N	151	N	00	N
54	20241023	110626	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89500	-1200	5	-1.32	2005177700	22386	32.72	91000	91200	88700	117900	63500	90700	89565.65	34.55	0	-9242	93100	91900	90700	89500	88300	91300	88900	57	27200	500	63490	100	1	11494767	10288	13.79	3.08	12	0.19	6489.00	29091.00	143800	20240711	-37.76	63000	20231101	42.06	143800	-37.76	20240711	82300	8.75	20240103	143800	-37.76	20240711	63000	42.06	20231101	1.68	N	067160	500	57 억		3971991	N	N	151	N	00	N
55	20241023	100630	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89800	-900	5	-0.99	1080788700	12036	17.59	91000	91200	89100	117900	63500	90700	89785.55	34.55	0	-3922	93100	91900	90700	89500	88300	91300	88900	57	27200	500	63490	100	1	11494767	10322	13.84	3.09	12	0.10	6489.00	29091.00	143800	20240711	-37.55	63000	20231101	42.54	143800	-37.55	20240711	82300	9.11	20240103	143800	-37.55	20240711	63000	42.54	20231101	1.68	N	067160	500	57 억		3971991	N	N	151	N	00	N
56	20241023	090630	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90500	-200	5	-0.22	138402800	1528	2.23	91000	91200	90300	117900	63500	90700	90565.22	34.55	0	-922	93100	91900	90700	89500	88300	91300	88900	57	27200	500	63490	100	1	11494767	10403	13.95	3.11	12	0.01	6489.00	29091.00	143800	20240711	-37.07	63000	20231101	43.65	143800	-37.07	20240711	82300	9.96	20240103	143800	-37.07	20240711	63000	43.65	20231101	1.68	N	067160	500	57 억		3971991	N	N	151	N	00	N
57	20241022	160621	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90700	-1200	5	-1.31	6136136300	67927	151.55	91000	91900	89500	119400	64400	91900	90334.06	34.56	0	3693	94433	93166	91733	90466	89033	93800	91100	57	27500	500	64330	100	1	11494767	10426	13.98	3.12	12	0.59	6489.00	29091.00	143800	20240711	-36.93	63000	20231101	43.97	143800	-36.93	20240711	82300	10.21	20240103	143800	-36.93	20240711	63000	43.97	20231101	1.68	N	067160	500	57 억		3972312	N	N	151	N	00	N
58	20241022	150629	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90900	-1000	5	-1.09	5490468900	60806	135.66	91000	91900	89500	119400	64400	91900	90294.85	34.56	0	1494	94433	93166	91733	90466	89033	93800	91100	57	27500	500	64330	100	1	11494767	10449	14.01	3.12	12	0.53	6489.00	29091.00	143800	20240711	-36.79	63000	20231101	44.29	143800	-36.79	20240711	82300	10.45	20240103	143800	-36.79	20240711	63000	44.29	20231101	1.68	N	067160	500	57 억		3972312	N	N	334	N	00	N
59	20241022	140629	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90200	-1700	5	-1.85	4711378400	52204	116.47	91000	91900	89500	119400	64400	91900	90249.38	34.56	0	960	94433	93166	91733	90466	89033	93800	91100	57	27500	500	64330	100	1	11494767	10368	13.90	3.10	12	0.45	6489.00	29091.00	143800	20240711	-37.27	63000	20231101	43.17	143800	-37.27	20240711	82300	9.60	20240103	143800	-37.27	20240711	63000	43.17	20231101	1.68	N	067160	500	57 억		3972312	N	N	334	N	00	N
60	20241022	130629	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89600	-2300	5	-2.50	3814903100	42250	94.26	91000	91900	89500	119400	64400	91900	90293.56	34.56	0	-1731	94433	93166	91733	90466	89033	93800	91100	57	27500	500	64330	100	1	11494767	10299	13.81	3.08	12	0.37	6489.00	29091.00	143800	20240711	-37.69	63000	20231101	42.22	143800	-37.69	20240711	82300	8.87	20240103	143800	-37.69	20240711	63000	42.22	20231101	1.68	N	067160	500	57 억		3972312	N	N	334	N	00	N
61	20241022	120627	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89900	-2000	5	-2.18	3020127200	33408	74.53	91000	91900	89500	119400	64400	91900	90401.32	34.56	0	-316	94433	93166	91733	90466	89033	93800	91100	57	27500	500	64330	100	1	11494767	10334	13.85	3.09	12	0.29	6489.00	29091.00	143800	20240711	-37.48	63000	20231101	42.70	143800	-37.48	20240711	82300	9.23	20240103	143800	-37.48	20240711	63000	42.70	20231101	1.68	N	067160	500	57 억		3972312	N	N	334	N	00	N
62	20241022	110624	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	89800	-2100	5	-2.29	2346545000	25907	57.80	91000	91900	89500	119400	64400	91900	90575.71	34.56	0	98	94433	93166	91733	90466	89033	93800	91100	57	27500	500	64330	100	1	11494767	10322	13.84	3.09	12	0.23	6489.00	29091.00	143800	20240711	-37.55	63000	20231101	42.54	143800	-37.55	20240711	82300	9.11	20240103	143800	-37.55	20240711	63000	42.54	20231101	1.68	N	067160	500	57 억		3972312	N	N	334	N	00	N
63	20241022	100626	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90700	-1200	5	-1.31	1490270900	16397	36.58	91000	91900	90000	119400	64400	91900	90886.80	34.56	0	1943	94433	93166	91733	90466	89033	93800	91100	57	27500	500	64330	100	1	11494767	10426	13.98	3.12	12	0.14	6489.00	29091.00	143800	20240711	-36.93	63000	20231101	43.97	143800	-36.93	20240711	82300	10.21	20240103	143800	-36.93	20240711	63000	43.97	20231101	1.68	N	067160	500	57 억		3972312	N	N	334	N	00	N
64	20241022	090626	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	91500	-400	5	-0.44	71863200	787	1.76	91000	91900	91000	119400	64400	91900	91312.83	34.56	0	-59	94433	93166	91733	90466	89033	93800	91100	57	27500	500	64330	100	1	11494767	10518	14.10	3.15	12	0.01	6489.00	29091.00	143800	20240711	-36.37	63000	20231101	45.24	143800	-36.37	20240711	82300	11.18	20240103	143800	-36.37	20240711	63000	45.24	20231101	1.68	N	067160	500	57 억		3972312	N	N	334	N	00	N
65	20241021	160620	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	91900	1300	2	1.43	4126359300	44732	37.87	90600	93000	90300	117700	63500	90600	92247.94	34.56	0	6517	94466	92532	91266	89332	88066	91900	88700	57	27100	500	63420	100	1	11494767	10564	14.16	3.16	12	0.39	6489.00	29091.00	143800	20240711	-36.09	63000	20231101	45.87	143800	-36.09	20240711	82300	11.66	20240103	143800	-36.09	20240711	63000	45.87	20231101	1.71	N	067160	500	57 억		3973027	N	N	334	N	00	N
66	20241021	150625	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	92500	1900	2	2.10	3782124700	40994	34.71	90600	93000	90300	117700	63500	90600	92260.93	34.56	0	5208	94466	92532	91266	89332	88066	91900	88700	57	27100	500	63420	100	1	11494767	10633	14.25	3.18	12	0.36	6489.00	29091.00	143800	20240711	-35.67	63000	20231101	46.83	143800	-35.67	20240711	82300	12.39	20240103	143800	-35.67	20240711	63000	46.83	20231101	1.71	N	067160	500	57 억		3973027	N	N	452	N	00	N
67	20241021	140626	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	92600	2000	2	2.21	3207743100	34787	29.45	90600	93000	90300	117700	63500	90600	92211.53	34.56	0	4547	94466	92532	91266	89332	88066	91900	88700	57	27100	500	63420	100	1	11494767	10644	14.27	3.18	12	0.30	6489.00	29091.00	143800	20240711	-35.61	63000	20231101	46.98	143800	-35.61	20240711	82300	12.52	20240103	143800	-35.61	20240711	63000	46.98	20231101	1.71	N	067160	500	57 억		3973027	N	N	452	N	00	N
68	20241021	130623	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	92600	2000	2	2.21	2859134300	31021	26.26	90600	93000	90300	117700	63500	90600	92168.31	34.56	0	5137	94466	92532	91266	89332	88066	91900	88700	57	27100	500	63420	100	1	11494767	10644	14.27	3.18	12	0.27	6489.00	29091.00	143800	20240711	-35.61	63000	20231101	46.98	143800	-35.61	20240711	82300	12.52	20240103	143800	-35.61	20240711	63000	46.98	20231101	1.71	N	067160	500	57 억		3973027	N	N	452	N	00	N
69	20241021	120624	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	92400	1800	2	1.99	2639624700	28645	24.25	90600	93000	90300	117700	63500	90600	92150.23	34.56	0	5644	94466	92532	91266	89332	88066	91900	88700	57	27100	500	63420	100	1	11494767	10621	14.24	3.18	12	0.25	6489.00	29091.00	143800	20240711	-35.74	63000	20231101	46.67	143800	-35.74	20240711	82300	12.27	20240103	143800	-35.74	20240711	63000	46.67	20231101	1.71	N	067160	500	57 억		3973027	N	N	452	N	00	N
70	20241021	110621	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	92600	2000	2	2.21	2207274600	23973	20.30	90600	93000	90300	117700	63500	90600	92074.10	34.56	0	6085	94466	92532	91266	89332	88066	91900	88700	57	27100	500	63420	100	1	11494767	10644	14.27	3.18	12	0.21	6489.00	29091.00	143800	20240711	-35.61	63000	20231101	46.98	143800	-35.61	20240711	82300	12.52	20240103	143800	-35.61	20240711	63000	46.98	20231101	1.71	N	067160	500	57 억		3973027	N	N	452	N	00	N
71	20241021	100623	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	92300	1700	2	1.88	1236519100	13495	11.43	90600	92500	90300	117700	63500	90600	91628.86	34.56	0	4051	94466	92532	91266	89332	88066	91900	88700	57	27100	500	63420	100	1	11494767	10610	14.22	3.17	12	0.12	6489.00	29091.00	143800	20240711	-35.81	63000	20231101	46.51	143800	-35.81	20240711	82300	12.15	20240103	143800	-35.81	20240711	63000	46.51	20231101	1.71	N	067160	500	57 억		3973027	N	N	452	N	00	N
72	20241021	090621	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	91400	800	2	0.88	410597100	4504	3.81	90600	92300	90600	117700	63500	90600	91164.27	34.56	0	1881	94466	92532	91266	89332	88066	91900	88700	57	27100	500	63420	100	1	11494767	10506	14.09	3.14	12	0.04	6489.00	29091.00	143800	20240711	-36.44	63000	20231101	45.08	143800	-36.44	20240711	82300	11.06	20240103	143800	-36.44	20240711	63000	45.08	20231101	1.71	N	067160	500	57 억		3973027	N	N	452	N	00	N
73	20241018	160621	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90600	-3100	5	-3.31	10679280900	117849	277.64	93000	93200	90000	121800	65600	93700	90618.25	34.60	0	356	96166	94932	94066	92832	91966	94500	92400	57	28100	500	65590	100	1	11494767	10414	13.96	3.11	12	1.03	6489.00	29091.00	143800	20240711	-37.00	63000	20231101	43.81	143800	-37.00	20240711	82300	10.09	20240103	143800	-37.00	20240711	63000	43.81	20231101	1.71	N	067160	500	57 억		3977348	N	N	452	N	00	N
74	20241018	150638	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90200	-3500	5	-3.74	9623971800	106179	250.15	93000	93200	90000	121800	65600	93700	90638.98	34.60	0	-1714	96166	94932	94066	92832	91966	94500	92400	57	28100	500	65590	100	1	11494767	10368	13.90	3.10	12	0.92	6489.00	29091.00	143800	20240711	-37.27	63000	20231101	43.17	143800	-37.27	20240711	82300	9.60	20240103	143800	-37.27	20240711	63000	43.17	20231101	1.71	N	067160	500	57 억		3977348	N	N	53	N	00	N
75	20241018	140640	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90500	-3200	5	-3.42	7867807900	86779	204.45	93000	93200	90000	121800	65600	93700	90664.71	34.60	0	-5033	96166	94932	94066	92832	91966	94500	92400	57	28100	500	65590	100	1	11494767	10403	13.95	3.11	12	0.75	6489.00	29091.00	143800	20240711	-37.07	63000	20231101	43.65	143800	-37.07	20240711	82300	9.96	20240103	143800	-37.07	20240711	63000	43.65	20231101	1.71	N	067160	500	57 억		3977348	N	N	53	N	00	N
76	20241018	130625	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90500	-3200	5	-3.42	6757315300	74491	175.50	93000	93200	90000	121800	65600	93700	90712.98	34.60	0	-7414	96166	94932	94066	92832	91966	94500	92400	57	28100	500	65590	100	1	11494767	10403	13.95	3.11	12	0.65	6489.00	29091.00	143800	20240711	-37.07	63000	20231101	43.65	143800	-37.07	20240711	82300	9.96	20240103	143800	-37.07	20240711	63000	43.65	20231101	1.71	N	067160	500	57 억		3977348	N	N	53	N	00	N
77	20241018	120632	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90600	-3100	5	-3.31	5779821500	63676	150.02	93000	93200	90000	121800	65600	93700	90769.00	34.60	0	-7842	96166	94932	94066	92832	91966	94500	92400	57	28100	500	65590	100	1	11494767	10414	13.96	3.11	12	0.55	6489.00	29091.00	143800	20240711	-37.00	63000	20231101	43.81	143800	-37.00	20240711	82300	10.09	20240103	143800	-37.00	20240711	63000	43.81	20231101	1.71	N	067160	500	57 억		3977348	N	N	53	N	00	N
78	20241018	110629	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	90300	-3400	5	-3.63	4775839400	52591	123.90	93000	93200	90000	121800	65600	93700	90810.69	34.60	0	-9404	96166	94932	94066	92832	91966	94500	92400	57	28100	500	65590	100	1	11494767	10380	13.92	3.10	12	0.46	6489.00	29091.00	143800	20240711	-37.20	63000	20231101	43.33	143800	-37.20	20240711	82300	9.72	20240103	143800	-37.20	20240711	63000	43.33	20231101	1.71	N	067160	500	57 억		3977348	N	N	53	N	00	N
79	20241018	100622	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	91000	-2700	5	-2.88	3443239600	37841	89.15	93000	93200	90000	121800	65600	93700	90991.94	34.60	0	-6069	96166	94932	94066	92832	91966	94500	92400	57	28100	500	65590	100	1	11494767	10460	14.02	3.13	12	0.33	6489.00	29091.00	143800	20240711	-36.72	63000	20231101	44.44	143800	-36.72	20240711	82300	10.57	20240103	143800	-36.72	20240711	63000	44.44	20231101	1.71	N	067160	500	57 억		3977348	N	N	53	N	00	N
80	20241018	090624	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	91600	-2100	5	-2.24	635272900	6886	16.22	93000	93200	91600	121800	65600	93700	92254.67	34.60	0	-2701	96166	94932	94066	92832	91966	94500	92400	57	28100	500	65590	100	1	11494767	10529	14.12	3.15	12	0.06	6489.00	29091.00	143800	20240711	-36.30	63000	20231101	45.40	143800	-36.30	20240711	82300	11.30	20240103	143800	-36.30	20240711	63000	45.40	20231101	1.71	N	067160	500	57 억		3977348	N	N	53	N	00	N
81	20241017	160623	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	93700	-1600	5	-1.68	3928493000	41945	81.56	95300	95300	93200	123800	66800	95300	93657.89	34.60	0	-1249	97766	96532	95866	94632	93966	96200	94300	57	28500	500	66710	100	1	11494767	10771	14.44	3.22	12	0.36	6489.00	29091.00	143800	20240711	-34.84	63000	20231101	48.73	143800	-34.84	20240711	82300	13.85	20240103	143800	-34.84	20240711	63000	48.73	20231101	1.74	N	067160	500	57 억		3977138	N	N	53	N	00	N
82	20241017	150625	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	93400	-1900	5	-1.99	3552770400	37932	73.76	95300	95300	93200	123800	66800	95300	93661.35	34.60	0	-1795	97766	96532	95866	94632	93966	96200	94300	57	28500	500	66710	100	1	11494767	10736	14.39	3.21	12	0.33	6489.00	29091.00	143800	20240711	-35.05	63000	20231101	48.25	143800	-35.05	20240711	82300	13.49	20240103	143800	-35.05	20240711	63000	48.25	20231101	1.74	N	067160	500	57 억		3977138	N	N	224	N	00	N
83	20241017	140624	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	93500	-1800	5	-1.89	3237549800	34559	67.20	95300	95300	93200	123800	66800	95300	93681.58	34.60	0	-2053	97766	96532	95866	94632	93966	96200	94300	57	28500	500	66710	100	1	11494767	10748	14.41	3.21	12	0.30	6489.00	29091.00	143800	20240711	-34.98	63000	20231101	48.41	143800	-34.98	20240711	82300	13.61	20240103	143800	-34.98	20240711	63000	48.41	20231101	1.74	N	067160	500	57 억		3977138	N	N	224	N	00	N
84	20241017	130623	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	93700	-1600	5	-1.68	2944873700	31429	61.11	95300	95300	93200	123800	66800	95300	93698.99	34.60	0	-2196	97766	96532	95866	94632	93966	96200	94300	57	28500	500	66710	100	1	11494767	10771	14.44	3.22	12	0.27	6489.00	29091.00	143800	20240711	-34.84	63000	20231101	48.73	143800	-34.84	20240711	82300	13.85	20240103	143800	-34.84	20240711	63000	48.73	20231101	1.74	N	067160	500	57 억		3977138	N	N	224	N	00	N
85	20241017	120625	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	93800	-1500	5	-1.57	2737070800	29209	56.80	95300	95300	93200	123800	66800	95300	93706.15	34.60	0	-2330	97766	96532	95866	94632	93966	96200	94300	57	28500	500	66710	100	1	11494767	10782	14.46	3.22	12	0.25	6489.00	29091.00	143800	20240711	-34.77	63000	20231101	48.89	143800	-34.77	20240711	82300	13.97	20240103	143800	-34.77	20240711	63000	48.89	20231101	1.74	N	067160	500	57 억		3977138	N	N	224	N	00	N
86	20241017	110625	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	93700	-1600	5	-1.68	2493062900	26607	51.74	95300	95300	93200	123800	66800	95300	93699.21	34.60	0	-2843	97766	96532	95866	94632	93966	96200	94300	57	28500	500	66710	100	1	11494767	10771	14.44	3.22	12	0.23	6489.00	29091.00	143800	20240711	-34.84	63000	20231101	48.73	143800	-34.84	20240711	82300	13.85	20240103	143800	-34.84	20240711	63000	48.73	20231101	1.74	N	067160	500	57 억		3977138	N	N	224	N	00	N
87	20241017	100625	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	93400	-1900	5	-1.99	1994339600	21268	41.35	95300	95300	93200	123800	66800	95300	93771.49	34.60	0	-3751	97766	96532	95866	94632	93966	96200	94300	57	28500	500	66710	100	1	11494767	10736	14.39	3.21	12	0.19	6489.00	29091.00	143800	20240711	-35.05	63000	20231101	48.25	143800	-35.05	20240711	82300	13.49	20240103	143800	-35.05	20240711	63000	48.25	20231101	1.74	N	067160	500	57 억		3977138	N	N	224	N	00	N
88	20241017	090620	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	94600	-700	5	-0.73	197184100	2079	4.04	95300	95300	94500	123800	66800	95300	94844.55	34.60	0	-655	97766	96532	95866	94632	93966	96200	94300	57	28500	500	66710	100	1	11494767	10874	14.58	3.25	12	0.02	6489.00	29091.00	143800	20240711	-34.21	63000	20231101	50.16	143800	-34.21	20240711	82300	14.95	20240103	143800	-34.21	20240711	63000	50.16	20231101	1.74	N	067160	500	57 억		3977138	N	N	224	N	00	N
89	20241016	160618	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	95300	-1600	5	-1.65	4694449000	49006	74.21	96200	97100	95200	125900	67900	96900	95795.41	34.51	0	-1073	100433	98666	97333	95566	94233	98450	95350	57	29000	500	67830	100	1	11494767	10955	14.69	3.28	12	0.43	6489.00	29091.00	143800	20240711	-33.73	63000	20231101	51.27	143800	-33.73	20240711	82300	15.80	20240103	143800	-33.73	20240711	63000	51.27	20231101	1.70	N	067160	500	57 억		3967145	N	N	224	N	00	N
90	20241016	150621	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	95400	-1500	5	-1.55	4241821600	44256	67.01	96200	97100	95200	125900	67900	96900	95847.38	34.51	0	-1166	100433	98666	97333	95566	94233	98450	95350	57	29000	500	67830	100	1	11494767	10966	14.70	3.28	12	0.39	6489.00	29091.00	143800	20240711	-33.66	63000	20231101	51.43	143800	-33.66	20240711	82300	15.92	20240103	143800	-33.66	20240711	63000	51.43	20231101	1.70	N	067160	500	57 억		3967145	N	N	69	N	00	N
91	20241016	140621	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	95600	-1300	5	-1.34	3315623800	34552	52.32	96200	97100	95500	125900	67900	96900	95960.40	34.51	0	-905	100433	98666	97333	95566	94233	98450	95350	57	29000	500	67830	100	1	11494767	10989	14.73	3.29	12	0.30	6489.00	29091.00	143800	20240711	-33.52	63000	20231101	51.75	143800	-33.52	20240711	82300	16.16	20240103	143800	-33.52	20240711	63000	51.75	20231101	1.70	N	067160	500	57 억		3967145	N	N	69	N	00	N
92	20241016	130619	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	95800	-1100	5	-1.14	2491526700	25937	39.28	96200	97100	95500	125900	67900	96900	96060.71	34.51	0	-1179	100433	98666	97333	95566	94233	98450	95350	57	29000	500	67830	100	1	11494767	11012	14.76	3.29	12	0.23	6489.00	29091.00	143800	20240711	-33.38	63000	20231101	52.06	143800	-33.38	20240711	82300	16.40	20240103	143800	-33.38	20240711	63000	52.06	20231101	1.70	N	067160	500	57 억		3967145	N	N	69	N	00	N
93	20241016	120619	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	95800	-1100	5	-1.14	1902751400	19792	29.97	96200	97100	95500	125900	67900	96900	96137.40	34.51	0	-1258	100433	98666	97333	95566	94233	98450	95350	57	29000	500	67830	100	1	11494767	11012	14.76	3.29	12	0.17	6489.00	29091.00	143800	20240711	-33.38	63000	20231101	52.06	143800	-33.38	20240711	82300	16.40	20240103	143800	-33.38	20240711	63000	52.06	20231101	1.70	N	067160	500	57 억		3967145	N	N	69	N	00	N
94	20241016	110618	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	96200	-700	5	-0.72	1316012800	13679	20.71	96200	97100	95500	125900	67900	96900	96206.80	34.51	0	-1155	100433	98666	97333	95566	94233	98450	95350	57	29000	500	67830	100	1	11494767	11058	14.83	3.31	12	0.12	6489.00	29091.00	143800	20240711	-33.10	63000	20231101	52.70	143800	-33.10	20240711	82300	16.89	20240103	143800	-33.10	20240711	63000	52.70	20231101	1.70	N	067160	500	57 억		3967145	N	N	69	N	00	N
95	20241016	100619	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	96500	-400	5	-0.41	600639200	6237	9.44	96200	97100	95500	125900	67900	96900	96302.58	34.51	0	369	100433	98666	97333	95566	94233	98450	95350	57	29000	500	67830	100	1	11494767	11092	14.87	3.32	12	0.05	6489.00	29091.00	143800	20240711	-32.89	63000	20231101	53.17	143800	-32.89	20240711	82300	17.25	20240103	143800	-32.89	20240711	63000	53.17	20231101	1.70	N	067160	500	57 억		3967145	N	N	69	N	00	N
96	20241016	090619	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	95900	-1000	5	-1.03	122212200	1274	1.93	96200	96400	95500	125900	67900	96900	95927.94	34.51	0	-400	100433	98666	97333	95566	94233	98450	95350	57	29000	500	67830	100	1	11494767	11023	14.78	3.30	12	0.01	6489.00	29091.00	143800	20240711	-33.31	63000	20231101	52.22	143800	-33.31	20240711	82300	16.52	20240103	143800	-33.31	20240711	63000	52.22	20231101	1.70	N	067160	500	57 억		3967145	N	N	69	N	00	N
97	20241015	160615	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	96900	0	3	0.00	6397962500	65849	123.50	96900	99100	96000	125900	67900	96900	97161.12	34.42	0	6502	99100	98000	95900	94800	92700	98550	95350	57	29000	500	67830	100	1	11494767	11138	14.93	3.33	12	0.57	6489.00	29091.00	143800	20240711	-32.61	63000	20231101	53.81	143800	-32.61	20240711	82300	17.74	20240103	143800	-32.61	20240711	63000	53.81	20231101	1.73	N	067160	500	57 억		3956732	N	N	69	N	00	N
98	20241015	150621	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	97700	800	2	0.83	6076755600	62546	117.31	96900	99100	96000	125900	67900	96900	97156.58	34.42	0	5825	99100	98000	95900	94800	92700	98550	95350	57	29000	500	67830	100	1	11494767	11230	15.06	3.36	12	0.54	6489.00	29091.00	143800	20240711	-32.06	63000	20231101	55.08	143800	-32.06	20240711	82300	18.71	20240103	143800	-32.06	20240711	63000	55.08	20231101	1.73	N	067160	500	57 억		3956732	N	N	71	N	00	N
99	20241015	140620	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	96800	-100	5	-0.10	5299723400	54543	102.30	96900	99100	96000	125900	67900	96900	97165.97	34.42	0	2881	99100	98000	95900	94800	92700	98550	95350	57	29000	500	67830	100	1	11494767	11127	14.92	3.33	12	0.47	6489.00	29091.00	143800	20240711	-32.68	63000	20231101	53.65	143800	-32.68	20240711	82300	17.62	20240103	143800	-32.68	20240711	63000	53.65	20231101	1.73	N	067160	500	57 억		3956732	N	N	71	N	00	N
100	20241015	130618	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	96300	-600	5	-0.62	4659430300	47927	89.89	96900	99100	96000	125900	67900	96900	97219.32	34.42	0	1145	99100	98000	95900	94800	92700	98550	95350	57	29000	500	67830	100	1	11494767	11069	14.84	3.31	12	0.42	6489.00	29091.00	143800	20240711	-33.03	63000	20231101	52.86	143800	-33.03	20240711	82300	17.01	20240103	143800	-33.03	20240711	63000	52.86	20231101	1.73	N	067160	500	57 억		3956732	N	N	71	N	00	N
101	20241015	120618	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	96000	-900	5	-0.93	4033044500	41430	77.70	96900	99100	96000	125900	67900	96900	97345.99	34.42	0	-675	99100	98000	95900	94800	92700	98550	95350	57	29000	500	67830	100	1	11494767	11035	14.79	3.30	12	0.36	6489.00	29091.00	143800	20240711	-33.24	63000	20231101	52.38	143800	-33.24	20240711	82300	16.65	20240103	143800	-33.24	20240711	63000	52.38	20231101	1.73	N	067160	500	57 억		3956732	N	N	71	N	00	N
102	20241015	110621	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	96500	-400	5	-0.41	3372256500	34557	64.81	96900	99100	96200	125900	67900	96900	97585.34	34.42	0	1427	99100	98000	95900	94800	92700	98550	95350	57	29000	500	67830	100	1	11494767	11092	14.87	3.32	12	0.30	6489.00	29091.00	143800	20240711	-32.89	63000	20231101	53.17	143800	-32.89	20240711	82300	17.25	20240103	143800	-32.89	20240711	63000	53.17	20231101	1.73	N	067160	500	57 억		3956732	N	N	71	N	00	N
103	20241015	100619	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	98400	1500	2	1.55	1981889300	20360	38.19	96900	98500	96200	125900	67900	96900	97342.30	34.42	0	4289	99100	98000	95900	94800	92700	98550	95350	57	29000	500	67830	100	1	11494767	11311	15.16	3.38	12	0.18	6489.00	29091.00	143800	20240711	-31.57	63000	20231101	56.19	143800	-31.57	20240711	82300	19.56	20240103	143800	-31.57	20240711	63000	56.19	20231101	1.73	N	067160	500	57 억		3956732	N	N	71	N	00	N
104	20241015	090618	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	97200	300	2	0.31	102883700	1061	1.99	96900	97300	96200	125900	67900	96900	96968.61	34.42	0	-223	99100	98000	95900	94800	92700	98550	95350	57	29000	500	67830	100	1	11494767	11173	14.98	3.34	12	0.01	6489.00	29091.00	143800	20240711	-32.41	63000	20231101	54.29	143800	-32.41	20240711	82300	18.10	20240103	143800	-32.41	20240711	63000	54.29	20231101	1.73	N	067160	500	57 억		3956732	N	N	71	N	00	N
105	20241014	160603	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	96900	700	2	0.73	5041612000	52923	77.21	96200	97000	93800	125000	67400	96200	95260.83	34.54	0	-18611	99666	97932	96566	94832	93466	98800	95700	57	28800	500	67340	100	1	11494767	11138	14.93	3.33	12	0.46	6489.00	29091.00	143800	20240711	-32.61	63000	20231101	53.81	143800	-32.61	20240711	82300	17.74	20240103	143800	-32.61	20240711	63000	53.81	20231101	1.70	N	067160	500	57 억		3970782	N	N	71	N	00	N
106	20241014	150612	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	96200	0	3	0.00	3879652100	40918	59.70	96200	96700	93800	125000	67400	96200	94815.29	34.54	0	-16145	99666	97932	96566	94832	93466	98800	95700	57	28800	500	67340	100	1	11494767	11058	14.83	3.31	12	0.36	6489.00	29091.00	143800	20240711	-33.10	63000	20231101	52.70	143800	-33.10	20240711	82300	16.89	20240103	143800	-33.10	20240711	63000	52.70	20231101	1.70	N	067160	500	57 억		3970782	N	N	338	N	00	N
107	20241014	140611	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	94900	-1300	5	-1.35	3263109000	34469	50.29	96200	96700	93800	125000	67400	96200	94667.93	34.54	0	-15311	99666	97932	96566	94832	93466	98800	95700	57	28800	500	67340	100	1	11494767	10909	14.62	3.26	12	0.30	6489.00	29091.00	143800	20240711	-34.01	63000	20231101	50.63	143800	-34.01	20240711	82300	15.31	20240103	143800	-34.01	20240711	63000	50.63	20231101	1.70	N	067160	500	57 억		3970782	N	N	338	N	00	N
108	20241014	130611	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	94500	-1700	5	-1.77	2833092600	29943	43.68	96200	96700	93800	125000	67400	96200	94616.19	34.54	0	-15222	99666	97932	96566	94832	93466	98800	95700	57	28800	500	67340	100	1	11494767	10863	14.56	3.25	12	0.26	6489.00	29091.00	143800	20240711	-34.28	63000	20231101	50.00	143800	-34.28	20240711	82300	14.82	20240103	143800	-34.28	20240711	63000	50.00	20231101	1.70	N	067160	500	57 억		3970782	N	N	338	N	00	N
109	20241014	120604	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	94500	-1700	5	-1.77	2619347900	27681	40.38	96200	96700	93800	125000	67400	96200	94626.20	34.54	0	-13860	99666	97932	96566	94832	93466	98800	95700	57	28800	500	67340	100	1	11494767	10863	14.56	3.25	12	0.24	6489.00	29091.00	143800	20240711	-34.28	63000	20231101	50.00	143800	-34.28	20240711	82300	14.82	20240103	143800	-34.28	20240711	63000	50.00	20231101	1.70	N	067160	500	57 억		3970782	N	N	338	N	00	N
110	20241014	110606	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	94300	-1900	5	-1.98	2332328000	24648	35.96	96200	96700	93800	125000	67400	96200	94625.45	34.54	0	-12818	99666	97932	96566	94832	93466	98800	95700	57	28800	500	67340	100	1	11494767	10840	14.53	3.24	12	0.21	6489.00	29091.00	143800	20240711	-34.42	63000	20231101	49.68	143800	-34.42	20240711	82300	14.58	20240103	143800	-34.42	20240711	63000	49.68	20231101	1.70	N	067160	500	57 억		3970782	N	N	338	N	00	N
111	20241014	100604	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	94000	-2200	5	-2.29	1749774300	18460	26.93	96200	96700	93800	125000	67400	96200	94787.34	34.54	0	-10119	99666	97932	96566	94832	93466	98800	95700	57	28800	500	67340	100	1	11494767	10805	14.49	3.23	12	0.16	6489.00	29091.00	143800	20240711	-34.63	63000	20231101	49.21	143800	-34.63	20240711	82300	14.22	20240103	143800	-34.63	20240711	63000	49.21	20231101	1.70	N	067160	500	57 억		3970782	N	N	338	N	00	N
112	20241014	090608	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	95900	-300	5	-0.31	217540200	2267	3.31	96200	96700	95300	125000	67400	96200	95959.51	34.54	0	-1433	99666	97932	96566	94832	93466	98800	95700	57	28800	500	67340	100	1	11494767	11023	14.78	3.30	12	0.02	6489.00	29091.00	143800	20240711	-33.31	63000	20231101	52.22	143800	-33.31	20240711	82300	16.52	20240103	143800	-33.31	20240711	63000	52.22	20231101	1.70	N	067160	500	57 억		3970782	N	N	338	N	00	N
113	20241011	160555	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	96200	1900	2	2.01	6616076000	68221	79.16	95400	98300	95200	122500	66100	94300	96980.74	34.42	0	6941	101700	98000	95500	91800	89300	96750	90550	57	28200	500	66010	100	1	11494767	11058	14.83	3.31	12	0.59	6489.00	29091.00	143800	20240711	-33.10	63000	20231101	52.70	143800	-33.10	20240711	82300	16.89	20240103	143800	-33.10	20240711	63000	52.70	20231101	1.70	N	067160	500	57 억		3957023	N	N	338	N	00	N
114	20241011	150605	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	96600	2300	2	2.44	6037978300	62215	72.19	95400	98300	95200	122500	66100	94300	97050.20	34.42	0	7425	101700	98000	95500	91800	89300	96750	90550	57	28200	500	66010	100	1	11494767	11104	14.89	3.32	12	0.54	6489.00	29091.00	143800	20240711	-32.82	63000	20231101	53.33	143800	-32.82	20240711	82300	17.38	20240103	143800	-32.82	20240711	63000	53.33	20231101	1.70	N	067160	500	57 억		3957023	N	N	140	N	00	N
115	20241011	140606	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	97100	2800	2	2.97	5319000500	54773	63.56	95400	98300	95200	122500	66100	94300	97109.90	34.42	0	10457	101700	98000	95500	91800	89300	96750	90550	57	28200	500	66010	100	1	11494767	11161	14.96	3.34	12	0.48	6489.00	29091.00	143800	20240711	-32.48	63000	20231101	54.13	143800	-32.48	20240711	82300	17.98	20240103	143800	-32.48	20240711	63000	54.13	20231101	1.70	N	067160	500	57 억		3957023	N	N	140	N	00	N
116	20241011	130606	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	97800	3500	2	3.71	4031458900	41590	48.26	95400	98300	95200	122500	66100	94300	96933.37	34.42	0	14871	101700	98000	95500	91800	89300	96750	90550	57	28200	500	66010	100	1	11494767	11242	15.07	3.36	12	0.36	6489.00	29091.00	143800	20240711	-31.99	63000	20231101	55.24	143800	-31.99	20240711	82300	18.83	20240103	143800	-31.99	20240711	63000	55.24	20231101	1.70	N	067160	500	57 억		3957023	N	N	140	N	00	N
117	20241011	120602	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	97400	3100	2	3.29	3183467000	32901	38.18	95400	98300	95200	122500	66100	94300	96758.97	34.42	0	10856	101700	98000	95500	91800	89300	96750	90550	57	28200	500	66010	100	1	11494767	11196	15.01	3.35	12	0.29	6489.00	29091.00	143800	20240711	-32.27	63000	20231101	54.60	143800	-32.27	20240711	82300	18.35	20240103	143800	-32.27	20240711	63000	54.60	20231101	1.70	N	067160	500	57 억		3957023	N	N	140	N	00	N
118	20241011	110602	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	97200	2900	2	3.08	2665146800	27581	32.00	95400	98300	95200	122500	66100	94300	96629.81	34.42	0	8449	101700	98000	95500	91800	89300	96750	90550	57	28200	500	66010	100	1	11494767	11173	14.98	3.34	12	0.24	6489.00	29091.00	143800	20240711	-32.41	63000	20231101	54.29	143800	-32.41	20240711	82300	18.10	20240103	143800	-32.41	20240711	63000	54.29	20231101	1.70	N	067160	500	57 억		3957023	N	N	140	N	00	N
119	20241011	100610	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	96300	2000	2	2.12	2072044900	21450	24.89	95400	98300	95200	122500	66100	94300	96598.83	34.42	0	6280	101700	98000	95500	91800	89300	96750	90550	57	28200	500	66010	100	1	11494767	11069	14.84	3.31	12	0.19	6489.00	29091.00	143800	20240711	-33.03	63000	20231101	52.86	143800	-33.03	20240711	82300	17.01	20240103	143800	-33.03	20240711	63000	52.86	20231101	1.70	N	067160	500	57 억		3957023	N	N	140	N	00	N
120	20241011	090605	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	97000	2700	2	2.86	1065675300	10996	12.76	95400	98300	95200	122500	66100	94300	96914.81	34.42	0	7190	101700	98000	95500	91800	89300	96750	90550	57	28200	500	66010	100	1	11494767	11150	14.95	3.33	12	0.10	6489.00	29091.00	143800	20240711	-32.55	63000	20231101	53.97	143800	-32.55	20240711	82300	17.86	20240103	143800	-32.55	20240711	63000	53.97	20231101	1.70	N	067160	500	57 억		3957023	N	N	140	N	00	N
121	20241010	160618	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	94300	-2700	5	-2.78	8183550600	85616	133.40	98000	99200	93000	126100	67900	97000	95584.98	34.43	0	-2877	99800	98400	97700	96300	95600	98050	95950	57	29100	500	67900	100	1	11494767	10840	14.53	3.24	12	0.74	6489.00	29091.00	143800	20240711	-34.42	63000	20231101	49.68	143800	-34.42	20240711	82300	14.58	20240103	143800	-34.42	20240711	63000	49.68	20231101	1.66	N	067160	500	57 억		3958067	N	N	140	N	00	N
122	20241010	150627	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	93400	-3600	5	-3.71	7708853000	80558	125.52	98000	99200	93000	126100	67900	97000	95693.20	34.43	0	-3620	99800	98400	97700	96300	95600	98050	95950	57	29100	500	67900	100	1	11494767	10736	14.39	3.21	12	0.70	6489.00	29091.00	143800	20240711	-35.05	63000	20231101	48.25	143800	-35.05	20240711	82300	13.49	20240103	143800	-35.05	20240711	63000	48.25	20231101	1.66	N	067160	500	57 억		3958067	N	N	0	N	00	N
123	20241010	140622	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	94500	-2500	5	-2.58	5071311700	52395	81.64	98000	99200	94100	126100	67900	97000	96789.99	34.43	0	-6697	99800	98400	97700	96300	95600	98050	95950	57	29100	500	67900	100	1	11494767	10863	14.56	3.25	12	0.46	6489.00	29091.00	143800	20240711	-34.28	63000	20231101	50.00	143800	-34.28	20240711	82300	14.82	20240103	143800	-34.28	20240711	63000	50.00	20231101	1.66	N	067160	500	57 억		3958067	N	N	0	N	00	N
124	20241010	130621	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	96200	-800	5	-0.82	3234335600	33163	51.67	98000	99200	96100	126100	67900	97000	97528.44	34.43	0	-1784	99800	98400	97700	96300	95600	98050	95950	57	29100	500	67900	100	1	11494767	11058	14.83	3.31	12	0.29	6489.00	29091.00	143800	20240711	-33.10	63000	20231101	52.70	143800	-33.10	20240711	82300	16.89	20240103	143800	-33.10	20240711	63000	52.70	20231101	1.66	N	067160	500	57 억		3958067	N	N	0	N	00	N
125	20241010	120622	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	97600	600	2	0.62	2357095300	24082	37.52	98000	99200	97000	126100	67900	97000	97877.89	34.43	0	-749	99800	98400	97700	96300	95600	98050	95950	57	29100	500	67900	100	1	11494767	11219	15.04	3.35	12	0.21	6489.00	29091.00	143800	20240711	-32.13	63000	20231101	54.92	143800	-32.13	20240711	82300	18.59	20240103	143800	-32.13	20240711	63000	54.92	20231101	1.66	N	067160	500	57 억		3958067	N	N	0	N	00	N
126	20241010	110620	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	97400	400	2	0.41	2123563100	21688	33.79	98000	99200	97000	126100	67900	97000	97914.20	34.43	0	-480	99800	98400	97700	96300	95600	98050	95950	57	29100	500	67900	100	1	11494767	11196	15.01	3.35	12	0.19	6489.00	29091.00	143800	20240711	-32.27	63000	20231101	54.60	143800	-32.27	20240711	82300	18.35	20240103	143800	-32.27	20240711	63000	54.60	20231101	1.66	N	067160	500	57 억		3958067	N	N	0	N	00	N
127	20241010	100620	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	97300	300	2	0.31	1434211700	14621	22.78	98000	99200	97300	126100	67900	97000	98092.59	34.43	0	91	99800	98400	97700	96300	95600	98050	95950	57	29100	500	67900	100	1	11494767	11184	14.99	3.34	12	0.13	6489.00	29091.00	143800	20240711	-32.34	63000	20231101	54.44	143800	-32.34	20240711	82300	18.23	20240103	143800	-32.34	20240711	63000	54.44	20231101	1.66	N	067160	500	57 억		3958067	N	N	0	N	00	N
128	20241010	090622	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	98100	1100	2	1.13	214313100	2185	3.40	98000	98400	97500	126100	67900	97000	98083.80	34.43	0	150	99800	98400	97700	96300	95600	98050	95950	57	29100	500	67900	100	1	11494767	11276	15.12	3.37	12	0.02	6489.00	29091.00	143800	20240711	-31.78	63000	20231101	55.71	143800	-31.78	20240711	82300	19.20	20240103	143800	-31.78	20240711	63000	55.71	20231101	1.66	N	067160	500	57 억		3958067	N	N	0	N	00	N
129	20241008	160617	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	97000	-2100	5	-2.12	6175122900	63133	110.67	99100	99100	97000	128800	69400	99100	97810.19	34.52	0	-10971	101433	100266	99433	98266	97433	99850	97850	57	29700	500	69370	100	1	11494767	11150	14.95	3.33	12	0.55	6489.00	29091.00	143800	20240711	-32.55	63000	20231101	53.97	143800	-32.55	20240711	82300	17.86	20240103	143800	-32.55	20240711	63000	53.97	20231101	1.64	N	067160	500	57 억		3967516	N	N	352	N	00	N
130	20241008	150621	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	97200	-1900	5	-1.92	5505197000	56230	98.57	99100	99100	97100	128800	69400	99100	97902.83	34.52	0	-9411	101433	100266	99433	98266	97433	99850	97850	57	29700	500	69370	100	1	11494767	11173	14.98	3.34	12	0.49	6489.00	29091.00	143800	20240711	-32.41	63000	20231101	54.29	143800	-32.41	20240711	82300	18.10	20240103	143800	-32.41	20240711	63000	54.29	20231101	1.64	N	067160	500	57 억		3967516	N	N	352	N	00	N
131	20241008	140619	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	97700	-1400	5	-1.41	4307504500	43931	77.01	99100	99100	97600	128800	69400	99100	98049.18	34.52	0	-9377	101433	100266	99433	98266	97433	99850	97850	57	29700	500	69370	100	1	11494767	11230	15.06	3.36	12	0.38	6489.00	29091.00	143800	20240711	-32.06	63000	20231101	55.08	143800	-32.06	20240711	82300	18.71	20240103	143800	-32.06	20240711	63000	55.08	20231101	1.64	N	067160	500	57 억		3967516	N	N	352	N	00	N
132	20241008	130618	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	98100	-1000	5	-1.01	3621562400	36915	64.71	99100	99100	97700	128800	69400	99100	98102.71	34.52	0	-9378	101433	100266	99433	98266	97433	99850	97850	57	29700	500	69370	100	1	11494767	11276	15.12	3.37	12	0.32	6489.00	29091.00	143800	20240711	-31.78	63000	20231101	55.71	143800	-31.78	20240711	82300	19.20	20240103	143800	-31.78	20240711	63000	55.71	20231101	1.64	N	067160	500	57 억		3967516	N	N	352	N	00	N
133	20241008	120619	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	97900	-1200	5	-1.21	3147514900	32087	56.25	99100	99100	97700	128800	69400	99100	98089.97	34.52	0	-9172	101433	100266	99433	98266	97433	99850	97850	57	29700	500	69370	100	1	11494767	11253	15.09	3.37	12	0.28	6489.00	29091.00	143800	20240711	-31.92	63000	20231101	55.40	143800	-31.92	20240711	82300	18.96	20240103	143800	-31.92	20240711	63000	55.40	20231101	1.64	N	067160	500	57 억		3967516	N	N	352	N	00	N
134	20241008	110618	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	98100	-1000	5	-1.01	2567033900	26157	45.85	99100	99100	97700	128800	69400	99100	98135.74	34.52	0	-8303	101433	100266	99433	98266	97433	99850	97850	57	29700	500	69370	100	1	11494767	11276	15.12	3.37	12	0.23	6489.00	29091.00	143800	20240711	-31.78	63000	20231101	55.71	143800	-31.78	20240711	82300	19.20	20240103	143800	-31.78	20240711	63000	55.71	20231101	1.64	N	067160	500	57 억		3967516	N	N	352	N	00	N
135	20241008	100620	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	97800	-1300	5	-1.31	2069808900	21078	36.95	99100	99100	97700	128800	69400	99100	98193.25	34.52	0	-7143	101433	100266	99433	98266	97433	99850	97850	57	29700	500	69370	100	1	11494767	11242	15.07	3.36	12	0.18	6489.00	29091.00	143800	20240711	-31.99	63000	20231101	55.24	143800	-31.99	20240711	82300	18.83	20240103	143800	-31.99	20240711	63000	55.24	20231101	1.64	N	067160	500	57 억		3967516	N	N	352	N	00	N
136	20241008	090618	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	98700	-400	5	-0.40	464625900	4715	8.27	99100	99100	98000	128800	69400	99100	98529.87	34.52	0	-1265	101433	100266	99433	98266	97433	99850	97850	57	29700	500	69370	100	1	11494767	11345	15.21	3.39	12	0.04	6489.00	29091.00	143800	20240711	-31.36	63000	20231101	56.67	143800	-31.36	20240711	82300	19.93	20240103	143800	-31.36	20240711	63000	56.67	20231101	1.64	N	067160	500	57 억		3967516	N	N	352	N	00	N
137	20241007	160619	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	99100	-1300	5	-1.29	5593815400	56255	210.79	99700	100600	98600	130500	70300	100400	99437.45	34.50	0	-8072	101933	101166	100033	99266	98133	101550	99650	57	30100	500	70280	100	1	11494767	11391	15.27	3.41	12	0.49	6489.00	29091.00	143800	20240711	-31.08	63000	20231101	57.30	143800	-31.08	20240711	82300	20.41	20240103	143800	-31.08	20240711	63000	57.30	20231101	1.66	N	067160	500	57 억		3965922	N	N	352	N	00	N
138	20241007	150601	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	98900	-1500	5	-1.49	5266082100	52948	198.40	99700	100600	98600	130500	70300	100400	99457.62	34.50	0	-7283	101933	101166	100033	99266	98133	101550	99650	57	30100	500	70280	100	1	11494767	11368	15.24	3.40	12	0.46	6489.00	29091.00	143800	20240711	-31.22	63000	20231101	56.98	143800	-31.22	20240711	82300	20.17	20240103	143800	-31.22	20240711	63000	56.98	20231101	1.66	N	067160	500	57 억		3965922	N	N	18	N	00	N
139	20241007	140622	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	99000	-1400	5	-1.39	4520202400	45400	170.11	99700	100600	98600	130500	70300	100400	99563.93	34.50	0	-5109	101933	101166	100033	99266	98133	101550	99650	57	30100	500	70280	100	1	11494767	11380	15.26	3.40	12	0.39	6489.00	29091.00	143800	20240711	-31.15	63000	20231101	57.14	143800	-31.15	20240711	82300	20.29	20240103	143800	-31.15	20240711	63000	57.14	20231101	1.66	N	067160	500	57 억		3965922	N	N	18	N	00	N
140	20241007	130602	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	99800	-600	5	-0.60	2963115800	29710	111.32	99700	100600	99300	130500	70300	100400	99734.63	34.50	0	2058	101933	101166	100033	99266	98133	101550	99650	57	30100	500	70280	100	1	11494767	11472	15.38	3.43	12	0.26	6489.00	29091.00	143800	20240711	-30.60	63000	20231101	58.41	143800	-30.60	20240711	82300	21.26	20240103	143800	-30.60	20240711	63000	58.41	20231101	1.66	N	067160	500	57 억		3965922	N	N	18	N	00	N
141	20241007	120634	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	99600	-800	5	-0.80	2450505800	24557	92.02	99700	100600	99300	130500	70300	100400	99788.48	34.50	0	2393	101933	101166	100033	99266	98133	101550	99650	57	30100	500	70280	100	1	11494767	11449	15.35	3.42	12	0.21	6489.00	29091.00	143800	20240711	-30.74	63000	20231101	58.10	143800	-30.74	20240711	82300	21.02	20240103	143800	-30.74	20240711	63000	58.10	20231101	1.66	N	067160	500	57 억		3965922	N	N	18	N	00	N
142	20241007	110553	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	99600	-800	5	-0.80	1904620200	19069	71.45	99700	100600	99400	130500	70300	100400	99880.44	34.50	0	2642	101933	101166	100033	99266	98133	101550	99650	57	30100	500	70280	100	1	11494767	11449	15.35	3.42	12	0.17	6489.00	29091.00	143800	20240711	-30.74	63000	20231101	58.10	143800	-30.74	20240711	82300	21.02	20240103	143800	-30.74	20240711	63000	58.10	20231101	1.66	N	067160	500	57 억		3965922	N	N	18	N	00	N
143	20241007	100553	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	99600	-800	5	-0.80	1214894100	12152	45.53	99700	100600	99500	130500	70300	100400	99974.83	34.50	0	3092	101933	101166	100033	99266	98133	101550	99650	57	30100	500	70280	100	1	11494767	11449	15.35	3.42	12	0.11	6489.00	29091.00	143800	20240711	-30.74	63000	20231101	58.10	143800	-30.74	20240711	82300	21.02	20240103	143800	-30.74	20240711	63000	58.10	20231101	1.66	N	067160	500	57 억		3965922	N	N	18	N	00	N
144	20241007	090626	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	99800	-600	5	-0.60	359816200	3604	13.50	99700	100300	99600	130500	70300	100400	99838.01	34.50	0	912	101933	101166	100033	99266	98133	101550	99650	57	30100	500	70280	100	1	11494767	11472	15.38	3.43	12	0.03	6489.00	29091.00	143800	20240711	-30.60	63000	20231101	58.41	143800	-30.60	20240711	82300	21.26	20240103	143800	-30.60	20240711	63000	58.41	20231101	1.66	N	067160	500	57 억		3965922	N	N	18	N	00	N
145	20241004	160536	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	100400	1300	2	1.31	2658832800	26535	50.01	99000	100800	98900	128800	69400	99100	100200.72	34.48	0	7415	101833	100466	99533	98166	97233	101150	98850	57	29700	500	69370	100	1	11494767	11541	15.47	3.45	12	0.23	6489.00	29091.00	143800	20240711	-30.18	63000	20231101	59.37	143800	-30.18	20240711	82300	21.99	20240103	143800	-30.18	20240711	63000	59.37	20231101	1.65	N	067160	500	57 억		3963753	N	N	18	N	00	N
146	20241004	150541	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	100200	1100	2	1.11	2461856000	24571	46.31	99000	100800	98900	128800	69400	99100	100193.56	34.48	0	6743	101833	100466	99533	98166	97233	101150	98850	57	29700	500	69370	100	1	11494767	11518	15.44	3.44	12	0.21	6489.00	29091.00	143800	20240711	-30.32	63000	20231101	59.05	143800	-30.32	20240711	82300	21.75	20240103	143800	-30.32	20240711	63000	59.05	20231101	1.65	N	067160	500	57 억		3963753	N	N	0	N	00	N
147	20241004	140543	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	100200	1100	2	1.11	2263581900	22591	42.57	99000	100800	98900	128800	69400	99100	100198.39	34.48	0	5868	101833	100466	99533	98166	97233	101150	98850	57	29700	500	69370	100	1	11494767	11518	15.44	3.44	12	0.20	6489.00	29091.00	143800	20240711	-30.32	63000	20231101	59.05	143800	-30.32	20240711	82300	21.75	20240103	143800	-30.32	20240711	63000	59.05	20231101	1.65	N	067160	500	57 억		3963753	N	N	0	N	00	N
148	20241004	130540	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	100300	1200	2	1.21	1788732600	17845	33.63	99000	100800	98900	128800	69400	99100	100237.19	34.48	0	5163	101833	100466	99533	98166	97233	101150	98850	57	29700	500	69370	100	1	11494767	11529	15.46	3.45	12	0.16	6489.00	29091.00	143800	20240711	-30.25	63000	20231101	59.21	143800	-30.25	20240711	82300	21.87	20240103	143800	-30.25	20240711	63000	59.21	20231101	1.65	N	067160	500	57 억		3963753	N	N	0	N	00	N
149	20241004	120540	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	100200	1100	2	1.11	1488732200	14851	27.99	99000	100800	98900	128800	69400	99100	100244.58	34.48	0	3485	101833	100466	99533	98166	97233	101150	98850	57	29700	500	69370	100	1	11494767	11518	15.44	3.44	12	0.13	6489.00	29091.00	143800	20240711	-30.32	63000	20231101	59.05	143800	-30.32	20240711	82300	21.75	20240103	143800	-30.32	20240711	63000	59.05	20231101	1.65	N	067160	500	57 억		3963753	N	N	0	N	00	N
150	20241004	110537	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	100400	1300	2	1.31	1293403900	12905	24.32	99000	100800	98900	128800	69400	99100	100225.02	34.48	0	2578	101833	100466	99533	98166	97233	101150	98850	57	29700	500	69370	100	1	11494767	11541	15.47	3.45	12	0.11	6489.00	29091.00	143800	20240711	-30.18	63000	20231101	59.37	143800	-30.18	20240711	82300	21.99	20240103	143800	-30.18	20240711	63000	59.37	20231101	1.65	N	067160	500	57 억		3963753	N	N	0	N	00	N
151	20241004	100535	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	100300	1200	2	1.21	922795900	9220	17.38	99000	100800	98900	128800	69400	99100	100086.32	34.48	0	1395	101833	100466	99533	98166	97233	101150	98850	57	29700	500	69370	100	1	11494767	11529	15.46	3.45	12	0.08	6489.00	29091.00	143800	20240711	-30.25	63000	20231101	59.21	143800	-30.25	20240711	82300	21.87	20240103	143800	-30.25	20240711	63000	59.21	20231101	1.65	N	067160	500	57 억		3963753	N	N	0	N	00	N
152	20241004	090536	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	99800	700	2	0.71	110479800	1112	2.10	99000	100000	98900	128800	69400	99100	99352.34	34.48	0	86	101833	100466	99533	98166	97233	101150	98850	57	29700	500	69370	100	1	11494767	11472	15.38	3.43	12	0.01	6489.00	29091.00	143800	20240711	-30.60	63000	20231101	58.41	143800	-30.60	20240711	82300	21.26	20240103	143800	-30.60	20240711	63000	58.41	20231101	1.65	N	067160	500	57 억		3963753	N	N	0	N	00	N
153	20241002	160533	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	99100	-1200	5	-1.20	5250170500	52788	95.96	98700	100900	98600	130300	70300	100300	99459.75	34.48	0	-2469	106166	103232	101766	98832	97366	102500	98100	57	30000	500	70210	100	1	11494767	11391	15.27	3.41	12	0.46	6489.00	29091.00	143800	20240711	-31.08	63000	20231101	57.30	143800	-31.08	20240711	82300	20.41	20240103	143800	-31.08	20240711	63000	57.30	20231101	1.68	N	067160	500	57 억		3963378	N	N	5	N	00	N
154	20241002	150543	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	99200	-1100	5	-1.10	4910915400	49366	89.74	98700	100900	98600	130300	70300	100300	99479.69	34.48	0	-2304	106166	103232	101766	98832	97366	102500	98100	57	30000	500	70210	100	1	11494767	11403	15.29	3.41	12	0.43	6489.00	29091.00	143800	20240711	-31.02	63000	20231101	57.46	143800	-31.02	20240711	82300	20.53	20240103	143800	-31.02	20240711	63000	57.46	20231101	1.68	N	067160	500	57 억		3963378	N	N	5	N	00	N
155	20241002	140541	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	100200	-100	5	-0.10	3845622800	38643	70.25	98700	100900	98600	130300	70300	100300	99516.65	34.48	0	-1240	106166	103232	101766	98832	97366	102500	98100	57	30000	500	70210	100	1	11494767	11518	15.44	3.44	12	0.34	6489.00	29091.00	143800	20240711	-30.32	63000	20231101	59.05	143800	-30.32	20240711	82300	21.75	20240103	143800	-30.32	20240711	63000	59.05	20231101	1.68	N	067160	500	57 억		3963378	N	N	5	N	00	N
156	20241002	130536	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	100100	-200	5	-0.20	3491639000	35101	63.81	98700	100900	98600	130300	70300	100300	99474.04	34.48	0	-1021	106166	103232	101766	98832	97366	102500	98100	57	30000	500	70210	100	1	11494767	11506	15.43	3.44	12	0.31	6489.00	29091.00	143800	20240711	-30.39	63000	20231101	58.89	143800	-30.39	20240711	82300	21.63	20240103	143800	-30.39	20240711	63000	58.89	20231101	1.68	N	067160	500	57 억		3963378	N	N	5	N	00	N
157	20241002	120532	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	99700	-600	5	-0.60	3044383900	30621	55.66	98700	100900	98600	130300	70300	100300	99421.41	34.48	0	-2565	106166	103232	101766	98832	97366	102500	98100	57	30000	500	70210	100	1	11494767	11460	15.36	3.43	12	0.27	6489.00	29091.00	143800	20240711	-30.67	63000	20231101	58.25	143800	-30.67	20240711	82300	21.14	20240103	143800	-30.67	20240711	63000	58.25	20231101	1.68	N	067160	500	57 억		3963378	N	N	5	N	00	N
158	20241002	110528	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	99700	-600	5	-0.60	2687021200	27036	49.15	98700	100900	98600	130300	70300	100300	99386.75	34.48	0	-2119	106166	103232	101766	98832	97366	102500	98100	57	30000	500	70210	100	1	11494767	11460	15.36	3.43	12	0.24	6489.00	29091.00	143800	20240711	-30.67	63000	20231101	58.25	143800	-30.67	20240711	82300	21.14	20240103	143800	-30.67	20240711	63000	58.25	20231101	1.68	N	067160	500	57 억		3963378	N	N	5	N	00	N
159	20241002	100527	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	99300	-1000	5	-1.00	1964392600	19770	35.94	98700	100900	98600	130300	70300	100300	99362.25	34.48	0	-3019	106166	103232	101766	98832	97366	102500	98100	57	30000	500	70210	100	1	11494767	11414	15.30	3.41	12	0.17	6489.00	29091.00	143800	20240711	-30.95	63000	20231101	57.62	143800	-30.95	20240711	82300	20.66	20240103	143800	-30.95	20240711	63000	57.62	20231101	1.68	N	067160	500	57 억		3963378	N	N	5	N	00	N
160	20241002	090524	55	30.00	KSQ150		출판.매체	N	N	N	Y	40	N	100100	-200	5	-0.20	323667700	3265	5.94	98700	100300	98600	130300	70300	100300	99132.17	34.48	0	-340	106166	103232	101766	98832	97366	102500	98100	57	30000	500	70210	100	1	11494767	11506	15.43	3.44	12	0.03	6489.00	29091.00	143800	20240711	-30.39	63000	20231101	58.89	143800	-30.39	20240711	82300	21.63	20240103	143800	-30.39	20240711	63000	58.89	20231101	1.68	N	067160	500	57 억		3963378	N	N	5	N	00	N