KissMeData/030520/price/prices-20240701.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	20240731	160411	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	18870	-30	5	-0.16	5528919810	296989	99.14	18850	18950	18410	24550	13230	18900	18616.22	9.61	0	98539	19766	19332	19066	18632	18366	19200	18500	135	5650	500	11710	10	1	24179744	4563	31.24	1.34	12	1.23	604.00	14030.00	38450	20240122	-50.92	11690	20230726	61.42	38450	-50.92	20240122	14080	34.02	20240104	38450	-50.92	20240122	11690	61.42	20231031	5.57	N	030520	500	134 억		2322521	N	N	164	N	00	N
3	20240731	150412	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	18930	30	2	0.16	5116274250	275123	91.84	18850	18950	18410	24550	13230	18900	18596.31	9.61	0	96522	19766	19332	19066	18632	18366	19200	18500	135	5650	500	11710	10	1	24179744	4577	31.34	1.35	12	1.14	604.00	14030.00	38450	20240122	-50.77	11690	20230726	61.93	38450	-50.77	20240122	14080	34.45	20240104	38450	-50.77	20240122	11690	61.93	20231031	5.57	N	030520	500	134 억		2322521	N	N	500	N	00	N
4	20240731	140415	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	18590	-310	5	-1.64	4234736030	228133	76.15	18850	18860	18410	24550	13230	18900	18562.57	9.61	0	75505	19766	19332	19066	18632	18366	19200	18500	135	5650	500	11710	10	1	24179744	4495	30.78	1.33	12	0.94	604.00	14030.00	38450	20240122	-51.65	11690	20230726	59.02	38450	-51.65	20240122	14080	32.03	20240104	38450	-51.65	20240122	11690	59.02	20231031	5.57	N	030520	500	134 억		2322521	N	N	500	N	00	N
5	20240731	130414	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	18550	-350	5	-1.85	3732058320	201087	67.13	18850	18860	18410	24550	13230	18900	18559.41	9.61	0	60615	19766	19332	19066	18632	18366	19200	18500	135	5650	500	11710	10	1	24179744	4485	30.71	1.32	12	0.83	604.00	14030.00	38450	20240122	-51.76	11690	20230726	58.68	38450	-51.76	20240122	14080	31.75	20240104	38450	-51.76	20240122	11690	58.68	20231031	5.57	N	030520	500	134 억		2322521	N	N	500	N	00	N
6	20240731	120416	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	18460	-440	5	-2.33	3108268080	167372	55.87	18850	18860	18410	24550	13230	18900	18571.00	9.61	0	44196	19766	19332	19066	18632	18366	19200	18500	135	5650	500	11710	10	1	24179744	4464	30.56	1.32	12	0.69	604.00	14030.00	38450	20240122	-51.99	11690	20230726	57.91	38450	-51.99	20240122	14080	31.11	20240104	38450	-51.99	20240122	11690	57.91	20231031	5.57	N	030520	500	134 억		2322521	N	N	500	N	00	N
7	20240731	110413	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	18470	-430	5	-2.28	2165790710	116380	38.85	18850	18860	18410	24550	13230	18900	18609.63	9.61	0	20397	19766	19332	19066	18632	18366	19200	18500	135	5650	500	11710	10	1	24179744	4466	30.58	1.32	12	0.48	604.00	14030.00	38450	20240122	-51.96	11690	20230726	58.00	38450	-51.96	20240122	14080	31.18	20240104	38450	-51.96	20240122	11690	58.00	20231031	5.57	N	030520	500	134 억		2322521	N	N	500	N	00	N
8	20240731	100413	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	18710	-190	5	-1.01	1058303330	56633	18.90	18850	18860	18580	24550	13230	18900	18687.02	9.61	0	17060	19766	19332	19066	18632	18366	19200	18500	135	5650	500	11710	10	1	24179744	4524	30.98	1.33	12	0.23	604.00	14030.00	38450	20240122	-51.34	11690	20230726	60.05	38450	-51.34	20240122	14080	32.88	20240104	38450	-51.34	20240122	11690	60.05	20231031	5.57	N	030520	500	134 억		2322521	N	N	500	N	00	N
9	20240731	090408	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	18770	-130	5	-0.69	87286090	4642	1.55	18850	18860	18770	24550	13230	18900	18803.43	9.61	0	1265	19766	19332	19066	18632	18366	19200	18500	135	5650	500	11710	10	1	24179744	4539	31.08	1.34	12	0.02	604.00	14030.00	38450	20240122	-51.18	11690	20230726	60.56	38450	-51.18	20240122	14080	33.31	20240104	38450	-51.18	20240122	11690	60.56	20231031	5.57	N	030520	500	134 억		2322521	N	N	500	N	00	N
10	20240730	160402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	18900	-610	5	-3.13	5644383580	296588	226.25	19330	19500	18800	25350	13660	19510	19031.12	9.40	0	47506	19903	19706	19533	19336	19163	19620	19250	135	5840	500	12090	10	1	24179744	4570	31.29	1.35	12	1.23	604.00	14030.00	38450	20240122	-50.85	11690	20230726	61.68	38450	-50.85	20240122	14080	34.23	20240104	38450	-50.85	20240122	11690	61.68	20231031	5.59	N	030520	500	134 억		2273753	N	N	500	N	00	N
11	20240730	150409	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	18830	-680	5	-3.49	5114357010	268465	204.80	19330	19500	18830	25350	13660	19510	19050.37	9.40	0	41194	19903	19706	19533	19336	19163	19620	19250	135	5840	500	12090	10	1	24179744	4553	31.18	1.34	12	1.11	604.00	14030.00	38450	20240122	-51.03	11690	20230726	61.08	38450	-51.03	20240122	14080	33.74	20240104	38450	-51.03	20240122	11690	61.08	20231031	5.59	N	030520	500	134 억		2273753	N	N	0	N	00	N
12	20240730	140403	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	18910	-600	5	-3.08	3973879800	208039	158.70	19330	19500	18900	25350	13660	19510	19101.61	9.40	0	26930	19903	19706	19533	19336	19163	19620	19250	135	5840	500	12090	10	1	24179744	4572	31.31	1.35	12	0.86	604.00	14030.00	38450	20240122	-50.82	11690	20230726	61.76	38450	-50.82	20240122	14080	34.30	20240104	38450	-50.82	20240122	11690	61.76	20231031	5.59	N	030520	500	134 억		2273753	N	N	0	N	00	N
13	20240730	130408	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19030	-480	5	-2.46	3046043640	159132	121.39	19330	19500	18990	25350	13660	19510	19141.62	9.40	0	19501	19903	19706	19533	19336	19163	19620	19250	135	5840	500	12090	10	1	24179744	4601	31.51	1.36	12	0.66	604.00	14030.00	38450	20240122	-50.51	11690	20230726	62.79	38450	-50.51	20240122	14080	35.16	20240104	38450	-50.51	20240122	11690	62.79	20231031	5.59	N	030520	500	134 억		2273753	N	N	0	N	00	N
14	20240730	120406	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19040	-470	5	-2.41	2407210010	125547	95.77	19330	19500	19040	25350	13660	19510	19173.78	9.40	0	8540	19903	19706	19533	19336	19163	19620	19250	135	5840	500	12090	10	1	24179744	4604	31.52	1.36	12	0.52	604.00	14030.00	38450	20240122	-50.48	11690	20230726	62.87	38450	-50.48	20240122	14080	35.23	20240104	38450	-50.48	20240122	11690	62.87	20231031	5.59	N	030520	500	134 억		2273753	N	N	0	N	00	N
15	20240730	110408	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19090	-420	5	-2.15	1748168490	90985	69.41	19330	19500	19080	25350	13660	19510	19213.81	9.40	0	5798	19903	19706	19533	19336	19163	19620	19250	135	5840	500	12090	10	1	24179744	4616	31.61	1.36	12	0.38	604.00	14030.00	38450	20240122	-50.35	11690	20230726	63.30	38450	-50.35	20240122	14080	35.58	20240104	38450	-50.35	20240122	11690	63.30	20231031	5.59	N	030520	500	134 억		2273753	N	N	0	N	00	N
16	20240730	100408	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19130	-380	5	-1.95	1010225490	52419	39.99	19330	19500	19110	25350	13660	19510	19272.12	9.40	0	-5118	19903	19706	19533	19336	19163	19620	19250	135	5840	500	12090	10	1	24179744	4626	31.67	1.36	12	0.22	604.00	14030.00	38450	20240122	-50.25	11690	20230726	63.64	38450	-50.25	20240122	14080	35.87	20240104	38450	-50.25	20240122	11690	63.64	20231031	5.59	N	030520	500	134 억		2273753	N	N	0	N	00	N
17	20240730	090410	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19460	-50	5	-0.26	91710100	4731	3.61	19330	19500	19320	25350	13660	19510	19384.93	9.40	0	154	19903	19706	19533	19336	19163	19620	19250	135	5840	500	12090	10	1	24179744	4705	32.22	1.39	12	0.02	604.00	14030.00	38450	20240122	-49.39	11690	20230726	66.47	38450	-49.39	20240122	14080	38.21	20240104	38450	-49.39	20240122	11690	66.47	20231031	5.59	N	030520	500	134 억		2273753	N	N	0	N	00	N
18	20240729	160404	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19510	-80	5	-0.41	2557821580	130705	50.50	19610	19730	19360	25450	13720	19590	19569.78	9.46	0	-5044	19956	19772	19446	19262	18936	19865	19355	135	5860	500	12140	10	1	24179744	4717	32.30	1.39	12	0.54	604.00	14030.00	38450	20240122	-49.26	11690	20230726	66.89	38450	-49.26	20240122	14080	38.57	20240104	38450	-49.26	20240122	11690	66.89	20231031	5.66	N	030520	500	134 억		2286633	N	N	57	N	00	N
19	20240729	150406	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19560	-30	5	-0.15	2348958830	120010	46.37	19610	19730	19360	25450	13720	19590	19573.03	9.46	0	-4301	19956	19772	19446	19262	18936	19865	19355	135	5860	500	12140	10	1	24179744	4730	32.38	1.39	12	0.50	604.00	14030.00	38450	20240122	-49.13	11690	20230726	67.32	38450	-49.13	20240122	14080	38.92	20240104	38450	-49.13	20240122	11690	67.32	20231031	5.66	N	030520	500	134 억		2286633	N	N	57	N	00	N
20	20240729	140409	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19550	-40	5	-0.20	2171009470	110905	42.85	19610	19730	19360	25450	13720	19590	19575.40	9.46	0	-4280	19956	19772	19446	19262	18936	19865	19355	135	5860	500	12140	10	1	24179744	4727	32.37	1.39	12	0.46	604.00	14030.00	38450	20240122	-49.15	11690	20230726	67.24	38450	-49.15	20240122	14080	38.85	20240104	38450	-49.15	20240122	11690	67.24	20231031	5.66	N	030520	500	134 억		2286633	N	N	57	N	00	N
21	20240729	130412	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19600	10	2	0.05	1893274850	96725	37.37	19610	19730	19360	25450	13720	19590	19573.79	9.46	0	-901	19956	19772	19446	19262	18936	19865	19355	135	5860	500	12140	10	1	24179744	4739	32.45	1.40	12	0.40	604.00	14030.00	38450	20240122	-49.02	11690	20230726	67.66	38450	-49.02	20240122	14080	39.20	20240104	38450	-49.02	20240122	11690	67.66	20231031	5.66	N	030520	500	134 억		2286633	N	N	57	N	00	N
22	20240729	120405	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19490	-100	5	-0.51	1616191610	82566	31.90	19610	19730	19360	25450	13720	19590	19574.54	9.46	0	-5202	19956	19772	19446	19262	18936	19865	19355	135	5860	500	12140	10	1	24179744	4713	32.27	1.39	12	0.34	604.00	14030.00	38450	20240122	-49.31	11690	20230726	66.72	38450	-49.31	20240122	14080	38.42	20240104	38450	-49.31	20240122	11690	66.72	20231031	5.66	N	030520	500	134 억		2286633	N	N	57	N	00	N
23	20240729	110408	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19490	-100	5	-0.51	1484058430	75786	29.28	19610	19730	19360	25450	13720	19590	19582.22	9.46	0	-5962	19956	19772	19446	19262	18936	19865	19355	135	5860	500	12140	10	1	24179744	4713	32.27	1.39	12	0.31	604.00	14030.00	38450	20240122	-49.31	11690	20230726	66.72	38450	-49.31	20240122	14080	38.42	20240104	38450	-49.31	20240122	11690	66.72	20231031	5.66	N	030520	500	134 억		2286633	N	N	57	N	00	N
24	20240729	100407	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19720	130	2	0.66	962318450	49168	19.00	19610	19730	19360	25450	13720	19590	19572.05	9.46	0	-3131	19956	19772	19446	19262	18936	19865	19355	135	5860	500	12140	10	1	24179744	4768	32.65	1.41	12	0.20	604.00	14030.00	38450	20240122	-48.71	11690	20230726	68.69	38450	-48.71	20240122	14080	40.06	20240104	38450	-48.71	20240122	11690	68.69	20231031	5.66	N	030520	500	134 억		2286633	N	N	57	N	00	N
25	20240729	090404	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19460	-130	5	-0.66	209948380	10753	4.15	19610	19660	19410	25450	13720	19590	19524.63	9.46	0	-5925	19956	19772	19446	19262	18936	19865	19355	135	5860	500	12140	10	1	24179744	4705	32.22	1.39	12	0.04	604.00	14030.00	38450	20240122	-49.39	11690	20230726	66.47	38450	-49.39	20240122	14080	38.21	20240104	38450	-49.39	20240122	11690	66.47	20231031	5.66	N	030520	500	134 억		2286633	N	N	57	N	00	N
26	20240726	160358	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19590	660	2	3.49	4952049360	254610	72.58	19120	19630	19120	24600	13260	18930	19449.29	9.45	0	15576	19670	19300	18930	18560	18190	19485	18745	135	5670	500	11730	10	1	24179744	4737	32.43	1.40	12	1.05	604.00	14030.00	38450	20240122	-49.05	11690	20230726	67.58	38450	-49.05	20240122	14080	39.13	20240104	38450	-49.05	20240122	11690	67.58	20230726	5.69	N	030520	500	134 억		2284290	N	N	57	N	00	N
27	20240726	150402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19560	630	2	3.33	4502771390	231680	66.05	19120	19600	19120	24600	13260	18930	19435.88	9.45	0	20837	19670	19300	18930	18560	18190	19485	18745	135	5670	500	11730	10	1	24179744	4730	32.38	1.39	12	0.96	604.00	14030.00	38450	20240122	-49.13	11690	20230726	67.32	38450	-49.13	20240122	14080	38.92	20240104	38450	-49.13	20240122	11690	67.32	20230726	5.69	N	030520	500	134 억		2284290	N	N	13	N	00	N
28	20240726	140403	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19480	550	2	2.91	3967261520	204281	58.24	19120	19600	19120	24600	13260	18930	19421.24	9.45	0	12094	19670	19300	18930	18560	18190	19485	18745	135	5670	500	11730	10	1	24179744	4710	32.25	1.39	12	0.84	604.00	14030.00	38450	20240122	-49.34	11690	20230726	66.64	38450	-49.34	20240122	14080	38.35	20240104	38450	-49.34	20240122	11690	66.64	20230726	5.69	N	030520	500	134 억		2284290	N	N	13	N	00	N
29	20240726	130403	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19490	560	2	2.96	3469016690	178681	50.94	19120	19600	19120	24600	13260	18930	19415.29	9.45	0	13986	19670	19300	18930	18560	18190	19485	18745	135	5670	500	11730	10	1	24179744	4713	32.27	1.39	12	0.74	604.00	14030.00	38450	20240122	-49.31	11690	20230726	66.72	38450	-49.31	20240122	14080	38.42	20240104	38450	-49.31	20240122	11690	66.72	20230726	5.69	N	030520	500	134 억		2284290	N	N	13	N	00	N
30	20240726	120405	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19500	570	2	3.01	3165179710	163072	46.49	19120	19600	19120	24600	13260	18930	19410.48	9.45	0	10980	19670	19300	18930	18560	18190	19485	18745	135	5670	500	11730	10	1	24179744	4715	32.28	1.39	12	0.67	604.00	14030.00	38450	20240122	-49.28	11690	20230726	66.81	38450	-49.28	20240122	14080	38.49	20240104	38450	-49.28	20240122	11690	66.81	20230726	5.69	N	030520	500	134 억		2284290	N	N	13	N	00	N
31	20240726	110404	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19410	480	2	2.54	2904253750	149657	42.66	19120	19600	19120	24600	13260	18930	19406.90	9.45	0	9075	19670	19300	18930	18560	18190	19485	18745	135	5670	500	11730	10	1	24179744	4693	32.14	1.38	12	0.62	604.00	14030.00	38450	20240122	-49.52	11690	20230726	66.04	38450	-49.52	20240122	14080	37.86	20240104	38450	-49.52	20240122	11690	66.04	20230726	5.69	N	030520	500	134 억		2284290	N	N	13	N	00	N
32	20240726	100404	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19530	600	2	3.17	2313329290	119220	33.99	19120	19600	19120	24600	13260	18930	19404.92	9.45	0	9676	19670	19300	18930	18560	18190	19485	18745	135	5670	500	11730	10	1	24179744	4722	32.33	1.39	12	0.49	604.00	14030.00	38450	20240122	-49.21	11690	20230726	67.07	38450	-49.21	20240122	14080	38.71	20240104	38450	-49.21	20240122	11690	67.07	20230726	5.69	N	030520	500	134 억		2284290	N	N	13	N	00	N
33	20240726	090402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19410	480	2	2.54	405930740	20994	5.98	19120	19450	19120	24600	13260	18930	19340.70	9.45	0	7287	19670	19300	18930	18560	18190	19485	18745	135	5670	500	11730	10	1	24179744	4693	32.14	1.38	12	0.09	604.00	14030.00	38450	20240122	-49.52	11690	20230726	66.04	38450	-49.52	20240122	14080	37.86	20240104	38450	-49.52	20240122	11690	66.04	20230726	5.69	N	030520	500	134 억		2284290	N	N	13	N	00	N
34	20240725	160401	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	18930	-240	5	-1.25	6577512460	347944	132.12	18700	19300	18560	24900	13420	19170	18903.78	9.22	0	69423	19850	19510	19310	18970	18770	19410	18870	135	5730	500	11880	10	1	24179744	4577	31.34	1.35	12	1.44	604.00	14030.00	38450	20240122	-50.77	11690	20230726	61.93	38450	-50.77	20240122	14080	34.45	20240104	38450	-50.77	20240122	11690	61.93	20230726	5.78	N	030520	500	134 억		2229428	N	N	13	N	00	N
35	20240725	150408	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19030	-140	5	-0.73	5829174670	308462	117.13	18700	19300	18560	24900	13420	19170	18897.54	9.22	0	54880	19850	19510	19310	18970	18770	19410	18870	135	5730	500	11880	10	1	24179744	4601	31.51	1.36	12	1.28	604.00	14030.00	38450	20240122	-50.51	11690	20230726	62.79	38450	-50.51	20240122	14080	35.16	20240104	38450	-50.51	20240122	11690	62.79	20230726	5.78	N	030520	500	134 억		2229428	N	N	621	N	00	N
36	20240725	140406	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19160	-10	5	-0.05	4935092230	261724	99.38	18700	19300	18560	24900	13420	19170	18856.09	9.22	0	49249	19850	19510	19310	18970	18770	19410	18870	135	5730	500	11880	10	1	24179744	4633	31.72	1.37	12	1.08	604.00	14030.00	38450	20240122	-50.17	11690	20230726	63.90	38450	-50.17	20240122	14080	36.08	20240104	38450	-50.17	20240122	11690	63.90	20230726	5.78	N	030520	500	134 억		2229428	N	N	621	N	00	N
37	20240725	130404	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19150	-20	5	-0.10	4021110270	214126	81.31	18700	19170	18560	24900	13420	19170	18779.18	9.22	0	51651	19850	19510	19310	18970	18770	19410	18870	135	5730	500	11880	10	1	24179744	4630	31.71	1.36	12	0.89	604.00	14030.00	38450	20240122	-50.20	11690	20230726	63.82	38450	-50.20	20240122	14080	36.01	20240104	38450	-50.20	20240122	11690	63.82	20230726	5.78	N	030520	500	134 억		2229428	N	N	621	N	00	N
38	20240725	120404	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19030	-140	5	-0.73	3619463650	193067	73.31	18700	19030	18560	24900	13420	19170	18747.19	9.22	0	43852	19850	19510	19310	18970	18770	19410	18870	135	5730	500	11880	10	1	24179744	4601	31.51	1.36	12	0.80	604.00	14030.00	38450	20240122	-50.51	11690	20230726	62.79	38450	-50.51	20240122	14080	35.16	20240104	38450	-50.51	20240122	11690	62.79	20230726	5.78	N	030520	500	134 억		2229428	N	N	621	N	00	N
39	20240725	110402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	18770	-400	5	-2.09	2765557680	147890	56.16	18700	18950	18560	24900	13420	19170	18700.10	9.22	0	35757	19850	19510	19310	18970	18770	19410	18870	135	5730	500	11880	10	1	24179744	4539	31.08	1.34	12	0.61	604.00	14030.00	38450	20240122	-51.18	11690	20230726	60.56	38450	-51.18	20240122	14080	33.31	20240104	38450	-51.18	20240122	11690	60.56	20230726	5.78	N	030520	500	134 억		2229428	N	N	621	N	00	N
40	20240725	100403	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	18700	-470	5	-2.45	2112961840	113082	42.94	18700	18950	18560	24900	13420	19170	18685.21	9.22	0	23698	19850	19510	19310	18970	18770	19410	18870	135	5730	500	11880	10	1	24179744	4522	30.96	1.33	12	0.47	604.00	14030.00	38450	20240122	-51.37	11690	20230726	59.97	38450	-51.37	20240122	14080	32.81	20240104	38450	-51.37	20240122	11690	59.97	20230726	5.78	N	030520	500	134 억		2229428	N	N	621	N	00	N
41	20240725	090403	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	18920	-250	5	-1.30	301027010	16042	6.09	18700	18920	18700	24900	13420	19170	18764.90	9.22	0	6399	19850	19510	19310	18970	18770	19410	18870	135	5730	500	11880	10	1	24179744	4575	31.32	1.35	12	0.07	604.00	14030.00	38450	20240122	-50.79	11690	20230726	61.85	38450	-50.79	20240122	14080	34.38	20240104	38450	-50.79	20240122	11690	61.85	20230726	5.78	N	030520	500	134 억		2229428	N	N	621	N	00	N
42	20240724	160359	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19170	-380	5	-1.94	5029009510	260621	73.18	19500	19650	19110	25400	13690	19550	19296.20	9.02	0	47747	20443	19996	19703	19256	18963	19850	19110	135	5850	500	12120	10	1	24179744	4635	31.74	1.37	12	1.08	604.00	14030.00	38450	20240122	-50.14	11690	20230726	63.99	38450	-50.14	20240122	14080	36.15	20240104	38450	-50.14	20240122	11690	63.99	20230726	5.83	N	030520	500	134 억		2181448	N	N	621	N	00	N
43	20240724	150405	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19200	-350	5	-1.79	4363940330	225887	63.43	19500	19650	19120	25400	13690	19550	19318.56	9.02	0	41553	20443	19996	19703	19256	18963	19850	19110	135	5850	500	12120	10	1	24179744	4643	31.79	1.37	12	0.93	604.00	14030.00	38450	20240122	-50.07	11690	20230726	64.24	38450	-50.07	20240122	14080	36.36	20240104	38450	-50.07	20240122	11690	64.24	20230726	5.83	N	030520	500	134 억		2181448	N	N	710	N	00	N
44	20240724	140401	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19130	-420	5	-2.15	3818605320	197477	55.45	19500	19650	19120	25400	13690	19550	19336.36	9.02	0	23779	20443	19996	19703	19256	18963	19850	19110	135	5850	500	12120	10	1	24179744	4626	31.67	1.36	12	0.82	604.00	14030.00	38450	20240122	-50.25	11690	20230726	63.64	38450	-50.25	20240122	14080	35.87	20240104	38450	-50.25	20240122	11690	63.64	20230726	5.83	N	030520	500	134 억		2181448	N	N	710	N	00	N
45	20240724	130403	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19250	-300	5	-1.53	2740086780	141216	39.65	19500	19650	19240	25400	13690	19550	19402.93	9.02	0	19780	20443	19996	19703	19256	18963	19850	19110	135	5850	500	12120	10	1	24179744	4655	31.87	1.37	12	0.58	604.00	14030.00	38450	20240122	-49.93	11690	20230726	64.67	38450	-49.93	20240122	14080	36.72	20240104	38450	-49.93	20240122	11690	64.67	20230726	5.83	N	030520	500	134 억		2181448	N	N	710	N	00	N
46	20240724	120407	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19300	-250	5	-1.28	2159822860	111115	31.20	19500	19650	19260	25400	13690	19550	19437.16	9.02	0	15392	20443	19996	19703	19256	18963	19850	19110	135	5850	500	12120	10	1	24179744	4667	31.95	1.38	12	0.46	604.00	14030.00	38450	20240122	-49.80	11690	20230726	65.10	38450	-49.80	20240122	14080	37.07	20240104	38450	-49.80	20240122	11690	65.10	20230726	5.83	N	030520	500	134 억		2181448	N	N	710	N	00	N
47	20240724	110404	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19400	-150	5	-0.77	1617818400	83098	23.33	19500	19650	19260	25400	13690	19550	19468.25	9.02	0	4953	20443	19996	19703	19256	18963	19850	19110	135	5850	500	12120	10	1	24179744	4691	32.12	1.38	12	0.34	604.00	14030.00	38450	20240122	-49.54	11690	20230726	65.95	38450	-49.54	20240122	14080	37.78	20240104	38450	-49.54	20240122	11690	65.95	20230726	5.83	N	030520	500	134 억		2181448	N	N	710	N	00	N
48	20240724	100405	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19540	-10	5	-0.05	971012240	49808	13.99	19500	19650	19260	25400	13690	19550	19494.48	9.02	0	2926	20443	19996	19703	19256	18963	19850	19110	135	5850	500	12120	10	1	24179744	4725	32.35	1.39	12	0.21	604.00	14030.00	38450	20240122	-49.18	11690	20230726	67.15	38450	-49.18	20240122	14080	38.78	20240104	38450	-49.18	20240122	11690	67.15	20230726	5.83	N	030520	500	134 억		2181448	N	N	710	N	00	N
49	20240724	090403	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19260	-290	5	-1.48	163377390	8408	2.36	19500	19560	19260	25400	13690	19550	19422.71	9.02	0	-2400	20443	19996	19703	19256	18963	19850	19110	135	5850	500	12120	10	1	24179744	4657	31.89	1.37	12	0.03	604.00	14030.00	38450	20240122	-49.91	11690	20230726	64.76	38450	-49.91	20240122	14080	36.79	20240104	38450	-49.91	20240122	11690	64.76	20230726	5.83	N	030520	500	134 억		2181448	N	N	710	N	00	N
50	20240723	160357	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19550	-260	5	-1.31	6927117240	353574	134.70	19810	20150	19410	25750	13870	19810	19591.78	8.82	0	111222	20503	20156	19903	19556	19303	20030	19430	135	5940	500	12280	10	1	24179744	4727	32.37	1.39	12	1.46	604.00	14030.00	38450	20240122	-49.15	11690	20230726	67.24	38450	-49.15	20240122	14080	38.85	20240104	38450	-49.15	20240122	11690	67.24	20230726	5.84	N	030520	500	134 억		2131581	N	N	710	N	00	N
51	20240723	150408	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19560	-250	5	-1.26	6379796360	325580	124.03	19810	20150	19410	25750	13870	19810	19595.17	8.82	0	105876	20503	20156	19903	19556	19303	20030	19430	135	5940	500	12280	10	1	24179744	4730	32.38	1.39	12	1.35	604.00	14030.00	38450	20240122	-49.13	11690	20230726	67.32	38450	-49.13	20240122	14080	38.92	20240104	38450	-49.13	20240122	11690	67.32	20230726	5.84	N	030520	500	134 억		2131581	N	N	87	N	00	N
52	20240723	140400	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19460	-350	5	-1.77	5403061160	275581	104.99	19810	20150	19410	25750	13870	19810	19606.07	8.82	0	79840	20503	20156	19903	19556	19303	20030	19430	135	5940	500	12280	10	1	24179744	4705	32.22	1.39	12	1.14	604.00	14030.00	38450	20240122	-49.39	11690	20230726	66.47	38450	-49.39	20240122	14080	38.21	20240104	38450	-49.39	20240122	11690	66.47	20230726	5.84	N	030520	500	134 억		2131581	N	N	87	N	00	N
53	20240723	130357	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19510	-300	5	-1.51	4767931360	242999	92.57	19810	20150	19410	25750	13870	19810	19621.19	8.82	0	64443	20503	20156	19903	19556	19303	20030	19430	135	5940	500	12280	10	1	24179744	4717	32.30	1.39	12	1.00	604.00	14030.00	38450	20240122	-49.26	11690	20230726	66.89	38450	-49.26	20240122	14080	38.57	20240104	38450	-49.26	20240122	11690	66.89	20230726	5.84	N	030520	500	134 억		2131581	N	N	87	N	00	N
54	20240723	120402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19460	-350	5	-1.77	4067159340	206964	78.84	19810	20150	19410	25750	13870	19810	19651.52	8.82	0	48902	20503	20156	19903	19556	19303	20030	19430	135	5940	500	12280	10	1	24179744	4705	32.22	1.39	12	0.86	604.00	14030.00	38450	20240122	-49.39	11690	20230726	66.47	38450	-49.39	20240122	14080	38.21	20240104	38450	-49.39	20240122	11690	66.47	20230726	5.84	N	030520	500	134 억		2131581	N	N	87	N	00	N
55	20240723	110402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19600	-210	5	-1.06	3517655890	178802	68.12	19810	20150	19410	25750	13870	19810	19673.46	8.82	0	42460	20503	20156	19903	19556	19303	20030	19430	135	5940	500	12280	10	1	24179744	4739	32.45	1.40	12	0.74	604.00	14030.00	38450	20240122	-49.02	11690	20230726	67.66	38450	-49.02	20240122	14080	39.20	20240104	38450	-49.02	20240122	11690	67.66	20230726	5.84	N	030520	500	134 억		2131581	N	N	87	N	00	N
56	20240723	100400	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19480	-330	5	-1.67	2282042520	115450	43.98	19810	20150	19450	25750	13870	19810	19766.50	8.82	0	11715	20503	20156	19903	19556	19303	20030	19430	135	5940	500	12280	10	1	24179744	4710	32.25	1.39	12	0.48	604.00	14030.00	38450	20240122	-49.34	11690	20230726	66.64	38450	-49.34	20240122	14080	38.35	20240104	38450	-49.34	20240122	11690	66.64	20230726	5.84	N	030520	500	134 억		2131581	N	N	87	N	00	N
57	20240723	090402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20000	190	2	0.96	254694320	12780	4.87	19810	20050	19810	25750	13870	19810	19929.23	8.82	0	5640	20503	20156	19903	19556	19303	20030	19430	135	5940	500	12280	50	1	24179744	4836	33.11	1.43	12	0.05	604.00	14030.00	38450	20240122	-47.98	11690	20230726	71.09	38450	-47.98	20240122	14080	42.05	20240104	38450	-47.98	20240122	11690	71.09	20230726	5.84	N	030520	500	134 억		2131581	N	N	87	N	00	N
58	20240722	160357	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19810	-290	5	-1.44	5188923140	261473	105.68	20100	20250	19650	26100	14100	20100	19845.08	8.61	0	44146	20700	20400	20250	19950	19800	20325	19875	135	6000	500	12460	10	1	24179744	4790	32.80	1.41	12	1.08	604.00	14030.00	38450	20240122	-48.48	11690	20230726	69.46	38450	-48.48	20240122	14080	40.70	20240104	38450	-48.48	20240122	11690	69.46	20230726	5.87	N	030520	500	134 억		2082937	N	N	87	N	00	N
59	20240722	150401	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19770	-330	5	-1.64	4744701950	239009	96.60	20100	20250	19650	26100	14100	20100	19851.56	8.61	0	31495	20700	20400	20250	19950	19800	20325	19875	135	6000	500	12460	10	1	24179744	4780	32.73	1.41	12	0.99	604.00	14030.00	38450	20240122	-48.58	11690	20230726	69.12	38450	-48.58	20240122	14080	40.41	20240104	38450	-48.58	20240122	11690	69.12	20230726	5.87	N	030520	500	134 억		2082937	N	N	0	N	00	N
60	20240722	140402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19690	-410	5	-2.04	4177133560	210229	84.97	20100	20250	19650	26100	14100	20100	19869.44	8.61	0	18630	20700	20400	20250	19950	19800	20325	19875	135	6000	500	12460	10	1	24179744	4761	32.60	1.40	12	0.87	604.00	14030.00	38450	20240122	-48.79	11690	20230726	68.43	38450	-48.79	20240122	14080	39.84	20240104	38450	-48.79	20240122	11690	68.43	20230726	5.87	N	030520	500	134 억		2082937	N	N	0	N	00	N
61	20240722	130359	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19770	-330	5	-1.64	3570250730	179432	72.52	20100	20250	19700	26100	14100	20100	19897.51	8.61	0	12950	20700	20400	20250	19950	19800	20325	19875	135	6000	500	12460	10	1	24179744	4780	32.73	1.41	12	0.74	604.00	14030.00	38450	20240122	-48.58	11690	20230726	69.12	38450	-48.58	20240122	14080	40.41	20240104	38450	-48.58	20240122	11690	69.12	20230726	5.87	N	030520	500	134 억		2082937	N	N	0	N	00	N
62	20240722	120359	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19840	-260	5	-1.29	2828116430	141907	57.35	20100	20250	19750	26100	14100	20100	19929.36	8.61	0	2220	20700	20400	20250	19950	19800	20325	19875	135	6000	500	12460	10	1	24179744	4797	32.85	1.41	12	0.59	604.00	14030.00	38450	20240122	-48.40	11690	20230726	69.72	38450	-48.40	20240122	14080	40.91	20240104	38450	-48.40	20240122	11690	69.72	20230726	5.87	N	030520	500	134 억		2082937	N	N	0	N	00	N
63	20240722	110400	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19840	-260	5	-1.29	2349311020	117737	47.58	20100	20250	19800	26100	14100	20100	19953.89	8.61	0	-2658	20700	20400	20250	19950	19800	20325	19875	135	6000	500	12460	10	1	24179744	4797	32.85	1.41	12	0.49	604.00	14030.00	38450	20240122	-48.40	11690	20230726	69.72	38450	-48.40	20240122	14080	40.91	20240104	38450	-48.40	20240122	11690	69.72	20230726	5.87	N	030520	500	134 억		2082937	N	N	0	N	00	N
64	20240722	100359	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19920	-180	5	-0.90	1684975230	84303	34.07	20100	20250	19820	26100	14100	20100	19987.13	8.61	0	-8665	20700	20400	20250	19950	19800	20325	19875	135	6000	500	12460	10	1	24179744	4817	32.98	1.42	12	0.35	604.00	14030.00	38450	20240122	-48.19	11690	20230726	70.40	38450	-48.19	20240122	14080	41.48	20240104	38450	-48.19	20240122	11690	70.40	20230726	5.87	N	030520	500	134 억		2082937	N	N	0	N	00	N
65	20240722	090357	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19970	-130	5	-0.65	207106350	10326	4.17	20100	20150	19960	26100	14100	20100	20056.78	8.61	0	-2022	20700	20400	20250	19950	19800	20325	19875	135	6000	500	12460	10	1	24179744	4829	33.06	1.42	12	0.04	604.00	14030.00	38450	20240122	-48.06	11690	20230726	70.83	38450	-48.06	20240122	14080	41.83	20240104	38450	-48.06	20240122	11690	70.83	20230726	5.87	N	030520	500	134 억		2082937	N	N	0	N	00	N
66	20240719	160353	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20100	-650	5	-3.13	4910777100	242994	67.03	20550	20550	20100	26950	14550	20750	20207.97	8.64	0	-14255	21330	21040	20460	20170	19590	21185	20315	135	6200	500	12860	50	1	24179744	4860	33.28	1.43	12	1.00	604.00	14030.00	38450	20240122	-47.72	11690	20230726	71.94	38450	-47.72	20240122	14080	42.76	20240104	38450	-47.72	20240122	11690	71.94	20230726	5.99	N	030520	500	134 억		2090258	N	N	13	N	00	N
67	20240719	150355	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20150	-600	5	-2.89	4264777850	210880	58.17	20550	20550	20100	26950	14550	20750	20221.17	8.64	0	-12241	21330	21040	20460	20170	19590	21185	20315	135	6200	500	12860	50	1	24179744	4872	33.36	1.44	12	0.87	604.00	14030.00	38450	20240122	-47.59	11690	20230726	72.37	38450	-47.59	20240122	14080	43.11	20240104	38450	-47.59	20240122	11690	72.37	20230726	5.99	N	030520	500	134 억		2090258	N	N	13	N	00	N
68	20240719	140357	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20250	-500	5	-2.41	3493049600	172599	47.61	20550	20550	20100	26950	14550	20750	20234.92	8.64	0	-13749	21330	21040	20460	20170	19590	21185	20315	135	6200	500	12860	50	1	24179744	4896	33.53	1.44	12	0.71	604.00	14030.00	38450	20240122	-47.33	11690	20230726	73.22	38450	-47.33	20240122	14080	43.82	20240104	38450	-47.33	20240122	11690	73.22	20230726	5.99	N	030520	500	134 억		2090258	N	N	13	N	00	N
69	20240719	130351	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20150	-600	5	-2.89	2821143400	139279	38.42	20550	20550	20100	26950	14550	20750	20251.71	8.64	0	-12043	21330	21040	20460	20170	19590	21185	20315	135	6200	500	12860	50	1	24179744	4872	33.36	1.44	12	0.58	604.00	14030.00	38450	20240122	-47.59	11690	20230726	72.37	38450	-47.59	20240122	14080	43.11	20240104	38450	-47.59	20240122	11690	72.37	20230726	5.99	N	030520	500	134 억		2090258	N	N	13	N	00	N
70	20240719	120352	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20150	-600	5	-2.89	2512169350	123937	34.19	20550	20550	20100	26950	14550	20750	20265.76	8.64	0	-7141	21330	21040	20460	20170	19590	21185	20315	135	6200	500	12860	50	1	24179744	4872	33.36	1.44	12	0.51	604.00	14030.00	38450	20240122	-47.59	11690	20230726	72.37	38450	-47.59	20240122	14080	43.11	20240104	38450	-47.59	20240122	11690	72.37	20230726	5.99	N	030520	500	134 억		2090258	N	N	13	N	00	N
71	20240719	110354	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20250	-500	5	-2.41	1804991950	88871	24.52	20550	20550	20100	26950	14550	20750	20305.17	8.64	0	-10237	21330	21040	20460	20170	19590	21185	20315	135	6200	500	12860	50	1	24179744	4896	33.53	1.44	12	0.37	604.00	14030.00	38450	20240122	-47.33	11690	20230726	73.22	38450	-47.33	20240122	14080	43.82	20240104	38450	-47.33	20240122	11690	73.22	20230726	5.99	N	030520	500	134 억		2090258	N	N	13	N	00	N
72	20240719	100326	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20350	-400	5	-1.93	755783900	36996	10.21	20550	20550	20250	26950	14550	20750	20419.74	8.64	0	-12716	21330	21040	20460	20170	19590	21185	20315	135	6200	500	12860	50	1	24179744	4921	33.69	1.45	12	0.15	604.00	14030.00	38450	20240122	-47.07	11690	20230726	74.08	38450	-47.07	20240122	14080	44.53	20240104	38450	-47.07	20240122	11690	74.08	20230726	5.99	N	030520	500	134 억		2090258	N	N	13	N	00	N
73	20240719	090404	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20350	-400	5	-1.93	220869250	10760	2.97	20550	20550	20350	26950	14550	20750	20503.64	8.64	0	-4670	21330	21040	20460	20170	19590	21185	20315	135	6200	500	12860	50	1	24179744	4921	33.69	1.45	12	0.04	604.00	14030.00	38450	20240122	-47.07	11690	20230726	74.08	38450	-47.07	20240122	14080	44.53	20240104	38450	-47.07	20240122	11690	74.08	20230726	5.99	N	030520	500	134 억		2090258	N	N	13	N	00	N
74	20240718	160348	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20750	400	2	1.97	7264712900	359849	123.80	20150	20750	19880	26450	14250	20350	20184.97	8.35	0	80497	21216	20782	20566	20132	19916	20675	20025	135	6100	500	12610	50	1	24179744	5017	34.35	1.48	12	1.49	604.00	14030.00	38450	20240122	-46.03	11690	20230726	77.50	38450	-46.03	20240122	14080	47.37	20240104	38450	-46.03	20240122	11690	77.50	20230726	5.99	N	030520	500	134 억		2017860	N	N	13	N	00	N
75	20240718	150352	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20400	50	2	0.25	6221245800	309243	106.39	20150	20450	19880	26450	14250	20350	20117.64	8.35	0	80360	21216	20782	20566	20132	19916	20675	20025	135	6100	500	12610	50	1	24179744	4933	33.77	1.45	12	1.28	604.00	14030.00	38450	20240122	-46.94	11690	20230726	74.51	38450	-46.94	20240122	14080	44.89	20240104	38450	-46.94	20240122	11690	74.51	20230726	5.99	N	030520	500	134 억		2017860	N	N	51	N	00	N
76	20240718	140350	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20300	-50	5	-0.25	5684981700	282891	97.33	20150	20450	19880	26450	14250	20350	20095.99	8.35	0	76730	21216	20782	20566	20132	19916	20675	20025	135	6100	500	12610	50	1	24179744	4908	33.61	1.45	12	1.17	604.00	14030.00	38450	20240122	-47.20	11690	20230726	73.65	38450	-47.20	20240122	14080	44.18	20240104	38450	-47.20	20240122	11690	73.65	20230726	5.99	N	030520	500	134 억		2017860	N	N	51	N	00	N
77	20240718	130350	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20350	0	3	0.00	5192331500	258689	89.00	20150	20450	19880	26450	14250	20350	20071.68	8.35	0	73689	21216	20782	20566	20132	19916	20675	20025	135	6100	500	12610	50	1	24179744	4921	33.69	1.45	12	1.07	604.00	14030.00	38450	20240122	-47.07	11690	20230726	74.08	38450	-47.07	20240122	14080	44.53	20240104	38450	-47.07	20240122	11690	74.08	20230726	5.99	N	030520	500	134 억		2017860	N	N	51	N	00	N
78	20240718	120350	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20350	0	3	0.00	4611216400	230180	79.19	20150	20350	19880	26450	14250	20350	20033.05	8.35	0	66625	21216	20782	20566	20132	19916	20675	20025	135	6100	500	12610	50	1	24179744	4921	33.69	1.45	12	0.95	604.00	14030.00	38450	20240122	-47.07	11690	20230726	74.08	38450	-47.07	20240122	14080	44.53	20240104	38450	-47.07	20240122	11690	74.08	20230726	5.99	N	030520	500	134 억		2017860	N	N	51	N	00	N
79	20240718	110352	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20000	-350	5	-1.72	3913304600	195467	67.25	20150	20300	19880	26450	14250	20350	20020.23	8.35	0	42101	21216	20782	20566	20132	19916	20675	20025	135	6100	500	12610	50	1	24179744	4836	33.11	1.43	12	0.81	604.00	14030.00	38450	20240122	-47.98	11690	20230726	71.09	38450	-47.98	20240122	14080	42.05	20240104	38450	-47.98	20240122	11690	71.09	20230726	5.99	N	030520	500	134 억		2017860	N	N	51	N	00	N
80	20240718	100352	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20050	-300	5	-1.47	2543280210	127002	43.69	20150	20300	19880	26450	14250	20350	20025.44	8.35	0	23511	21216	20782	20566	20132	19916	20675	20025	135	6100	500	12610	50	1	24179744	4848	33.20	1.43	12	0.53	604.00	14030.00	38450	20240122	-47.85	11690	20230726	71.51	38450	-47.85	20240122	14080	42.40	20240104	38450	-47.85	20240122	11690	71.51	20230726	5.99	N	030520	500	134 억		2017860	N	N	51	N	00	N
81	20240718	090354	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	19970	-380	5	-1.87	772069030	38500	13.25	20150	20300	19900	26450	14250	20350	20053.51	8.35	0	602	21216	20782	20566	20132	19916	20675	20025	135	6100	500	12610	10	1	24179744	4829	33.06	1.42	12	0.16	604.00	14030.00	38450	20240122	-48.06	11690	20230726	70.83	38450	-48.06	20240122	14080	41.83	20240104	38450	-48.06	20240122	11690	70.83	20230726	5.99	N	030520	500	134 억		2017860	N	N	51	N	00	N
82	20240717	160405	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20350	-400	5	-1.93	5852164350	284267	68.22	20850	21000	20350	26950	14550	20750	20588.24	8.20	0	36898	21450	21100	20750	20400	20050	20925	20225	135	6200	500	12860	50	1	24179744	4921	33.69	1.45	12	1.18	604.00	14030.00	38450	20240122	-47.07	11690	20230726	74.08	38450	-47.07	20240122	14080	44.53	20240104	38450	-47.07	20240122	11690	74.08	20230726	6.06	N	030520	500	134 억		1983446	N	N	51	N	00	N
83	20240717	150409	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20350	-400	5	-1.93	5298781200	257105	61.70	20850	21000	20350	26950	14550	20750	20609.40	8.20	0	24827	21450	21100	20750	20400	20050	20925	20225	135	6200	500	12860	50	1	24179744	4921	33.69	1.45	12	1.06	604.00	14030.00	38450	20240122	-47.07	11690	20230726	74.08	38450	-47.07	20240122	14080	44.53	20240104	38450	-47.07	20240122	11690	74.08	20230726	6.06	N	030520	500	134 억		1983446	N	N	41	N	00	N
84	20240717	140407	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20550	-200	5	-0.96	3846079300	186094	44.66	20850	21000	20500	26950	14550	20750	20667.40	8.20	0	34716	21450	21100	20750	20400	20050	20925	20225	135	6200	500	12860	50	1	24179744	4969	34.02	1.46	12	0.77	604.00	14030.00	38450	20240122	-46.55	11690	20230726	75.79	38450	-46.55	20240122	14080	45.95	20240104	38450	-46.55	20240122	11690	75.79	20230726	6.06	N	030520	500	134 억		1983446	N	N	41	N	00	N
85	20240717	130406	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20600	-150	5	-0.72	3432260300	166009	39.84	20850	21000	20500	26950	14550	20750	20675.14	8.20	0	23244	21450	21100	20750	20400	20050	20925	20225	135	6200	500	12860	50	1	24179744	4981	34.11	1.47	12	0.69	604.00	14030.00	38450	20240122	-46.42	11690	20230726	76.22	38450	-46.42	20240122	14080	46.31	20240104	38450	-46.42	20240122	11690	76.22	20230726	6.06	N	030520	500	134 억		1983446	N	N	41	N	00	N
86	20240717	120407	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20600	-150	5	-0.72	2694985900	130165	31.24	20850	21000	20500	26950	14550	20750	20704.38	8.20	0	3397	21450	21100	20750	20400	20050	20925	20225	135	6200	500	12860	50	1	24179744	4981	34.11	1.47	12	0.54	604.00	14030.00	38450	20240122	-46.42	11690	20230726	76.22	38450	-46.42	20240122	14080	46.31	20240104	38450	-46.42	20240122	11690	76.22	20230726	6.06	N	030520	500	134 억		1983446	N	N	41	N	00	N
87	20240717	110406	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20650	-100	5	-0.48	2023123150	97530	23.41	20850	21000	20500	26950	14550	20750	20743.60	8.20	0	-111	21450	21100	20750	20400	20050	20925	20225	135	6200	500	12860	50	1	24179744	4993	34.19	1.47	12	0.40	604.00	14030.00	38450	20240122	-46.29	11690	20230726	76.65	38450	-46.29	20240122	14080	46.66	20240104	38450	-46.29	20240122	11690	76.65	20230726	6.06	N	030520	500	134 억		1983446	N	N	41	N	00	N
88	20240717	100406	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20650	-100	5	-0.48	1360765150	65393	15.69	20850	21000	20600	26950	14550	20750	20809.04	8.20	0	-6550	21450	21100	20750	20400	20050	20925	20225	135	6200	500	12860	50	1	24179744	4993	34.19	1.47	12	0.27	604.00	14030.00	38450	20240122	-46.29	11690	20230726	76.65	38450	-46.29	20240122	14080	46.66	20240104	38450	-46.29	20240122	11690	76.65	20230726	6.06	N	030520	500	134 억		1983446	N	N	41	N	00	N
89	20240717	090328	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20800	50	2	0.24	167366250	8025	1.93	20850	20900	20750	26950	14550	20750	20855.73	8.20	0	-880	21450	21100	20750	20400	20050	20925	20225	135	6200	500	12860	50	1	24179744	5029	34.44	1.48	12	0.03	604.00	14030.00	38450	20240122	-45.90	11690	20230726	77.93	38450	-45.90	20240122	14080	47.73	20240104	38450	-45.90	20240122	11690	77.93	20230726	6.06	N	030520	500	134 억		1983446	N	N	41	N	00	N
90	20240716	160407	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20750	-150	5	-0.72	8584559600	414925	138.39	20900	21100	20400	27150	14650	20900	20689.05	8.24	0	-10702	21500	21200	20950	20650	20400	21075	20525	135	6250	500	12950	50	1	24179744	5017	34.35	1.48	12	1.72	604.00	14030.00	38450	20240122	-46.03	11690	20230726	77.50	38450	-46.03	20240122	14080	47.37	20240104	38450	-46.03	20240122	11690	77.50	20230726	6.41	N	030520	500	134 억		1991584	N	N	41	N	00	N
91	20240716	150411	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20800	-100	5	-0.48	8173794200	395137	131.79	20900	21100	20400	27150	14650	20900	20685.79	8.24	0	-10037	21500	21200	20950	20650	20400	21075	20525	135	6250	500	12950	50	1	24179744	5029	34.44	1.48	12	1.63	604.00	14030.00	38450	20240122	-45.90	11690	20230726	77.93	38450	-45.90	20240122	14080	47.73	20240104	38450	-45.90	20240122	11690	77.93	20230726	6.41	N	030520	500	134 억		1991584	N	N	821	N	00	N
92	20240716	140410	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20650	-250	5	-1.20	6574945550	318370	106.18	20900	21100	20400	27150	14650	20900	20651.63	8.24	0	12813	21500	21200	20950	20650	20400	21075	20525	135	6250	500	12950	50	1	24179744	4993	34.19	1.47	12	1.32	604.00	14030.00	38450	20240122	-46.29	11690	20230726	76.65	38450	-46.29	20240122	14080	46.66	20240104	38450	-46.29	20240122	11690	76.65	20230726	6.41	N	030520	500	134 억		1991584	N	N	821	N	00	N
93	20240716	130410	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20500	-400	5	-1.91	4482947800	217906	72.68	20900	21000	20400	27150	14650	20900	20572.34	8.24	0	16261	21500	21200	20950	20650	20400	21075	20525	135	6250	500	12950	50	1	24179744	4957	33.94	1.46	12	0.90	604.00	14030.00	38450	20240122	-46.68	11690	20230726	75.36	38450	-46.68	20240122	14080	45.60	20240104	38450	-46.68	20240122	11690	75.36	20230726	6.41	N	030520	500	134 억		1991584	N	N	821	N	00	N
94	20240716	120409	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20550	-350	5	-1.67	3978156050	193291	64.47	20900	21000	20400	27150	14650	20900	20580.61	8.24	0	12732	21500	21200	20950	20650	20400	21075	20525	135	6250	500	12950	50	1	24179744	4969	34.02	1.46	12	0.80	604.00	14030.00	38450	20240122	-46.55	11690	20230726	75.79	38450	-46.55	20240122	14080	45.95	20240104	38450	-46.55	20240122	11690	75.79	20230726	6.41	N	030520	500	134 억		1991584	N	N	821	N	00	N
95	20240716	110409	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20500	-400	5	-1.91	3272819100	158915	53.00	20900	21000	20450	27150	14650	20900	20594.12	8.24	0	7875	21500	21200	20950	20650	20400	21075	20525	135	6250	500	12950	50	1	24179744	4957	33.94	1.46	12	0.66	604.00	14030.00	38450	20240122	-46.68	11690	20230726	75.36	38450	-46.68	20240122	14080	45.60	20240104	38450	-46.68	20240122	11690	75.36	20230726	6.41	N	030520	500	134 억		1991584	N	N	821	N	00	N
96	20240716	100410	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20550	-350	5	-1.67	2226436450	107873	35.98	20900	21000	20450	27150	14650	20900	20638.59	8.24	0	-1390	21500	21200	20950	20650	20400	21075	20525	135	6250	500	12950	50	1	24179744	4969	34.02	1.46	12	0.45	604.00	14030.00	38450	20240122	-46.55	11690	20230726	75.79	38450	-46.55	20240122	14080	45.95	20240104	38450	-46.55	20240122	11690	75.79	20230726	6.41	N	030520	500	134 억		1991584	N	N	821	N	00	N
97	20240716	090407	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20800	-100	5	-0.48	281525050	13459	4.49	20900	21000	20750	27150	14650	20900	20917.68	8.24	0	-5543	21500	21200	20950	20650	20400	21075	20525	135	6250	500	12950	50	1	24179744	5029	34.44	1.48	12	0.06	604.00	14030.00	38450	20240122	-45.90	11690	20230726	77.93	38450	-45.90	20240122	14080	47.73	20240104	38450	-45.90	20240122	11690	77.93	20230726	6.41	N	030520	500	134 억		1991584	N	N	821	N	00	N
98	20240715	160402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20900	-50	5	-0.24	6197006850	296891	33.66	21100	21250	20700	27200	14700	20950	20872.90	8.01	0	53908	21916	21432	20766	20282	19616	21675	20525	135	6250	500	12980	50	1	24179744	5054	34.60	1.49	12	1.23	604.00	14030.00	38450	20240122	-45.64	11690	20230726	78.79	38450	-45.64	20240122	14080	48.44	20240104	38450	-45.64	20240122	11690	78.79	20230726	6.14	N	030520	500	134 억		1936013	N	N	821	N	00	N
99	20240715	150405	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20850	-100	5	-0.48	5619250200	269215	30.52	21100	21250	20700	27200	14700	20950	20872.72	8.01	0	48797	21916	21432	20766	20282	19616	21675	20525	135	6250	500	12980	50	1	24179744	5041	34.52	1.49	12	1.11	604.00	14030.00	38450	20240122	-45.77	11690	20230726	78.36	38450	-45.77	20240122	14080	48.08	20240104	38450	-45.77	20240122	11690	78.36	20230726	6.14	N	030520	500	134 억		1936013	N	N	81	N	00	N
100	20240715	140405	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20850	-100	5	-0.48	4474974750	214324	24.30	21100	21250	20700	27200	14700	20950	20879.49	8.01	0	35481	21916	21432	20766	20282	19616	21675	20525	135	6250	500	12980	50	1	24179744	5041	34.52	1.49	12	0.89	604.00	14030.00	38450	20240122	-45.77	11690	20230726	78.36	38450	-45.77	20240122	14080	48.08	20240104	38450	-45.77	20240122	11690	78.36	20230726	6.14	N	030520	500	134 억		1936013	N	N	81	N	00	N
101	20240715	130404	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20950	0	3	0.00	3478763850	166601	18.89	21100	21250	20700	27200	14700	20950	20880.81	8.01	0	22165	21916	21432	20766	20282	19616	21675	20525	135	6250	500	12980	50	1	24179744	5066	34.69	1.49	12	0.69	604.00	14030.00	38450	20240122	-45.51	11690	20230726	79.21	38450	-45.51	20240122	14080	48.79	20240104	38450	-45.51	20240122	11690	79.21	20230726	6.14	N	030520	500	134 억		1936013	N	N	81	N	00	N
102	20240715	120406	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20900	-50	5	-0.24	3093515200	148220	16.81	21100	21250	20700	27200	14700	20950	20871.11	8.01	0	22083	21916	21432	20766	20282	19616	21675	20525	135	6250	500	12980	50	1	24179744	5054	34.60	1.49	12	0.61	604.00	14030.00	38450	20240122	-45.64	11690	20230726	78.79	38450	-45.64	20240122	14080	48.44	20240104	38450	-45.64	20240122	11690	78.79	20230726	6.14	N	030520	500	134 억		1936013	N	N	81	N	00	N
103	20240715	110405	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20850	-100	5	-0.48	2588102300	123983	14.06	21100	21250	20700	27200	14700	20950	20874.65	8.01	0	13505	21916	21432	20766	20282	19616	21675	20525	135	6250	500	12980	50	1	24179744	5041	34.52	1.49	12	0.51	604.00	14030.00	38450	20240122	-45.77	11690	20230726	78.36	38450	-45.77	20240122	14080	48.08	20240104	38450	-45.77	20240122	11690	78.36	20230726	6.14	N	030520	500	134 억		1936013	N	N	81	N	00	N
104	20240715	100406	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20850	-100	5	-0.48	1615326050	77253	8.76	21100	21250	20700	27200	14700	20950	20909.56	8.01	0	2503	21916	21432	20766	20282	19616	21675	20525	135	6250	500	12980	50	1	24179744	5041	34.52	1.49	12	0.32	604.00	14030.00	38450	20240122	-45.77	11690	20230726	78.36	38450	-45.77	20240122	14080	48.08	20240104	38450	-45.77	20240122	11690	78.36	20230726	6.14	N	030520	500	134 억		1936013	N	N	81	N	00	N
105	20240715	090405	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20950	0	3	0.00	346910050	16510	1.87	21100	21250	20850	27200	14700	20950	21012.12	8.01	0	-406	21916	21432	20766	20282	19616	21675	20525	135	6250	500	12980	50	1	24179744	5066	34.69	1.49	12	0.07	604.00	14030.00	38450	20240122	-45.51	11690	20230726	79.21	38450	-45.51	20240122	14080	48.79	20240104	38450	-45.51	20240122	11690	79.21	20230726	6.14	N	030520	500	134 억		1936013	N	N	81	N	00	N
106	20240712	160402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20950	-950	5	-4.34	18148806250	875922	178.75	20100	21250	20100	28450	15350	21900	20719.28	7.69	0	76104	22900	22400	22100	21600	21300	22250	21450	135	6550	500	13570	50	1	24179744	5066	34.69	1.49	12	3.62	604.00	14030.00	38450	20240122	-45.51	11690	20230726	79.21	38450	-45.51	20240122	14080	48.79	20240104	38450	-45.51	20240122	11690	79.21	20230726	6.13	N	030520	500	134 억		1859711	N	N	81	N	00	N
107	20240712	150404	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21050	-850	5	-3.88	17429078450	841599	171.74	20100	21250	20100	28450	15350	21900	20709.48	7.69	0	87271	22900	22400	22100	21600	21300	22250	21450	135	6550	500	13570	50	1	24179744	5090	34.85	1.50	12	3.48	604.00	14030.00	38450	20240122	-45.25	11690	20230726	80.07	38450	-45.25	20240122	14080	49.50	20240104	38450	-45.25	20240122	11690	80.07	20230726	6.13	N	030520	500	134 억		1859711	N	N	190	N	00	N
108	20240712	140406	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21000	-900	5	-4.11	15491154300	749017	152.85	20100	21250	20100	28450	15350	21900	20681.98	7.69	0	92788	22900	22400	22100	21600	21300	22250	21450	135	6550	500	13570	50	1	24179744	5078	34.77	1.50	12	3.10	604.00	14030.00	38450	20240122	-45.38	11690	20230726	79.64	38450	-45.38	20240122	14080	49.15	20240104	38450	-45.38	20240122	11690	79.64	20230726	6.13	N	030520	500	134 억		1859711	N	N	190	N	00	N
109	20240712	130403	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21000	-900	5	-4.11	14514651050	702474	143.35	20100	21250	20100	28450	15350	21900	20662.19	7.69	0	85449	22900	22400	22100	21600	21300	22250	21450	135	6550	500	13570	50	1	24179744	5078	34.77	1.50	12	2.91	604.00	14030.00	38450	20240122	-45.38	11690	20230726	79.64	38450	-45.38	20240122	14080	49.15	20240104	38450	-45.38	20240122	11690	79.64	20230726	6.13	N	030520	500	134 억		1859711	N	N	190	N	00	N
110	20240712	120404	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20950	-950	5	-4.34	13346569450	646763	131.98	20100	21250	20100	28450	15350	21900	20635.95	7.69	0	67868	22900	22400	22100	21600	21300	22250	21450	135	6550	500	13570	50	1	24179744	5066	34.69	1.49	12	2.67	604.00	14030.00	38450	20240122	-45.51	11690	20230726	79.21	38450	-45.51	20240122	14080	48.79	20240104	38450	-45.51	20240122	11690	79.21	20230726	6.13	N	030520	500	134 억		1859711	N	N	190	N	00	N
111	20240712	110402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20800	-1100	5	-5.02	12623507050	612272	124.95	20100	21250	20100	28450	15350	21900	20617.48	7.69	0	63746	22900	22400	22100	21600	21300	22250	21450	135	6550	500	13570	50	1	24179744	5029	34.44	1.48	12	2.53	604.00	14030.00	38450	20240122	-45.90	11690	20230726	77.93	38450	-45.90	20240122	14080	47.73	20240104	38450	-45.90	20240122	11690	77.93	20230726	6.13	N	030520	500	134 억		1859711	N	N	190	N	00	N
112	20240712	100404	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20950	-950	5	-4.34	10460731500	508187	103.70	20100	21250	20100	28450	15350	21900	20584.41	7.69	0	34934	22900	22400	22100	21600	21300	22250	21450	135	6550	500	13570	50	1	24179744	5066	34.69	1.49	12	2.10	604.00	14030.00	38450	20240122	-45.51	11690	20230726	79.21	38450	-45.51	20240122	14080	48.79	20240104	38450	-45.51	20240122	11690	79.21	20230726	6.13	N	030520	500	134 억		1859711	N	N	190	N	00	N
113	20240712	090402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	20350	-1550	5	-7.08	3597331000	177946	36.31	20100	20500	20100	28450	15350	21900	20215.86	7.69	0	13638	22900	22400	22100	21600	21300	22250	21450	135	6550	500	13570	50	1	24179744	4921	33.69	1.45	12	0.74	604.00	14030.00	38450	20240122	-47.07	11690	20230726	74.08	38450	-47.07	20240122	14080	44.53	20240104	38450	-47.07	20240122	11690	74.08	20230726	6.13	N	030520	500	134 억		1859711	N	N	190	N	00	N
114	20240711	160400	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21900	-50	5	-0.23	8461783050	381512	198.90	22250	22600	21800	28500	15400	21950	22179.85	8.33	0	-60602	22283	22116	21783	21616	21283	22200	21700	135	6550	500	13600	50	1	24179744	5295	36.26	1.56	12	1.58	604.00	14030.00	38450	20240122	-43.04	11690	20230726	87.34	38450	-43.04	20240122	14080	55.54	20240104	38450	-43.04	20240122	11690	87.34	20230726	6.07	N	030520	500	134 억		2015265	N	N	190	N	00	N
115	20240711	150405	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21900	-50	5	-0.23	8044305600	362460	188.97	22250	22600	21800	28500	15400	21950	22193.64	8.33	0	-57820	22283	22116	21783	21616	21283	22200	21700	135	6550	500	13600	50	1	24179744	5295	36.26	1.56	12	1.50	604.00	14030.00	38450	20240122	-43.04	11690	20230726	87.34	38450	-43.04	20240122	14080	55.54	20240104	38450	-43.04	20240122	11690	87.34	20230726	6.07	N	030520	500	134 억		2015265	N	N	1350	N	00	N
116	20240711	140404	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21950	0	3	0.00	7491979300	337316	175.86	22250	22600	21800	28500	15400	21950	22210.57	8.33	0	-54491	22283	22116	21783	21616	21283	22200	21700	135	6550	500	13600	50	1	24179744	5307	36.34	1.56	12	1.40	604.00	14030.00	38450	20240122	-42.91	11690	20230726	87.77	38450	-42.91	20240122	14080	55.89	20240104	38450	-42.91	20240122	11690	87.77	20230726	6.07	N	030520	500	134 억		2015265	N	N	1350	N	00	N
117	20240711	130402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	22000	50	2	0.23	6749213000	303397	158.18	22250	22600	21900	28500	15400	21950	22245.48	8.33	0	-43306	22283	22116	21783	21616	21283	22200	21700	135	6550	500	13600	50	1	24179744	5320	36.42	1.57	12	1.25	604.00	14030.00	38450	20240122	-42.78	11690	20230726	88.20	38450	-42.78	20240122	14080	56.25	20240104	38450	-42.78	20240122	11690	88.20	20230726	6.07	N	030520	500	134 억		2015265	N	N	1350	N	00	N
118	20240711	120403	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	22050	100	2	0.46	6424325900	288618	150.47	22250	22600	21900	28500	15400	21950	22258.92	8.33	0	-42736	22283	22116	21783	21616	21283	22200	21700	135	6550	500	13600	50	1	24179744	5332	36.51	1.57	12	1.19	604.00	14030.00	38450	20240122	-42.65	11690	20230726	88.62	38450	-42.65	20240122	14080	56.61	20240104	38450	-42.65	20240122	11690	88.62	20230726	6.07	N	030520	500	134 억		2015265	N	N	1350	N	00	N
119	20240711	110402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	22000	50	2	0.23	5857002150	262831	137.03	22250	22600	21950	28500	15400	21950	22284.29	8.33	0	-36179	22283	22116	21783	21616	21283	22200	21700	135	6550	500	13600	50	1	24179744	5320	36.42	1.57	12	1.09	604.00	14030.00	38450	20240122	-42.78	11690	20230726	88.20	38450	-42.78	20240122	14080	56.25	20240104	38450	-42.78	20240122	11690	88.20	20230726	6.07	N	030520	500	134 억		2015265	N	N	1350	N	00	N
120	20240711	100401	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	22150	200	2	0.91	4856917400	217473	113.38	22250	22600	22100	28500	15400	21950	22333.43	8.33	0	-26395	22283	22116	21783	21616	21283	22200	21700	135	6550	500	13600	50	1	24179744	5356	36.67	1.58	12	0.90	604.00	14030.00	38450	20240122	-42.39	11690	20230726	89.48	38450	-42.39	20240122	14080	57.32	20240104	38450	-42.39	20240122	11690	89.48	20230726	6.07	N	030520	500	134 억		2015265	N	N	1350	N	00	N
121	20240711	090400	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	22200	250	2	1.14	766829250	34544	18.01	22250	22300	22100	28500	15400	21950	22198.62	8.33	0	-12921	22283	22116	21783	21616	21283	22200	21700	135	6550	500	13600	50	1	24179744	5368	36.75	1.58	12	0.14	604.00	14030.00	38450	20240122	-42.26	11690	20230726	89.91	38450	-42.26	20240122	14080	57.67	20240104	38450	-42.26	20240122	11690	89.91	20230726	6.07	N	030520	500	134 억		2015265	N	N	1350	N	00	N
122	20240710	160401	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21950	250	2	1.15	4003074050	184563	75.20	21750	21950	21450	28200	15200	21700	21688.56	8.23	0	17388	22166	21932	21716	21482	21266	21825	21375	135	6500	500	13450	50	1	24179744	5307	36.34	1.56	12	0.76	604.00	14030.00	38450	20240122	-42.91	11690	20230726	87.77	38450	-42.91	20240122	14080	55.89	20240104	38450	-42.91	20240122	11690	87.77	20230726	6.12	N	030520	500	134 억		1990770	N	N	1350	N	00	N
123	20240710	150402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21800	100	2	0.46	3298257450	152350	62.07	21750	21850	21450	28200	15200	21700	21649.19	8.23	0	17137	22166	21932	21716	21482	21266	21825	21375	135	6500	500	13450	50	1	24179744	5271	36.09	1.55	12	0.63	604.00	14030.00	38450	20240122	-43.30	11690	20230726	86.48	38450	-43.30	20240122	14080	54.83	20240104	38450	-43.30	20240122	11690	86.48	20230726	6.12	N	030520	500	134 억		1990770	N	N	1288	N	00	N
124	20240710	140400	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21650	-50	5	-0.23	2805253250	129681	52.84	21750	21800	21450	28200	15200	21700	21631.91	8.23	0	11595	22166	21932	21716	21482	21266	21825	21375	135	6500	500	13450	50	1	24179744	5235	35.84	1.54	12	0.54	604.00	14030.00	38450	20240122	-43.69	11690	20230726	85.20	38450	-43.69	20240122	14080	53.76	20240104	38450	-43.69	20240122	11690	85.20	20230726	6.12	N	030520	500	134 억		1990770	N	N	1288	N	00	N
125	20240710	130401	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21700	0	3	0.00	2375245850	109833	44.75	21750	21800	21450	28200	15200	21700	21625.92	8.23	0	9122	22166	21932	21716	21482	21266	21825	21375	135	6500	500	13450	50	1	24179744	5247	35.93	1.55	12	0.45	604.00	14030.00	38450	20240122	-43.56	11690	20230726	85.63	38450	-43.56	20240122	14080	54.12	20240104	38450	-43.56	20240122	11690	85.63	20230726	6.12	N	030520	500	134 억		1990770	N	N	1288	N	00	N
126	20240710	120359	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21700	0	3	0.00	1817719900	84151	34.29	21750	21750	21450	28200	15200	21700	21600.60	8.23	0	-2676	22166	21932	21716	21482	21266	21825	21375	135	6500	500	13450	50	1	24179744	5247	35.93	1.55	12	0.35	604.00	14030.00	38450	20240122	-43.56	11690	20230726	85.63	38450	-43.56	20240122	14080	54.12	20240104	38450	-43.56	20240122	11690	85.63	20230726	6.12	N	030520	500	134 억		1990770	N	N	1288	N	00	N
127	20240710	110402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21600	-100	5	-0.46	1368664500	63387	25.83	21750	21750	21450	28200	15200	21700	21592.06	8.23	0	-11615	22166	21932	21716	21482	21266	21825	21375	135	6500	500	13450	50	1	24179744	5223	35.76	1.54	12	0.26	604.00	14030.00	38450	20240122	-43.82	11690	20230726	84.77	38450	-43.82	20240122	14080	53.41	20240104	38450	-43.82	20240122	11690	84.77	20230726	6.12	N	030520	500	134 억		1990770	N	N	1288	N	00	N
128	20240710	100358	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21650	-50	5	-0.23	864603250	40032	16.31	21750	21750	21450	28200	15200	21700	21597.60	8.23	0	-14946	22166	21932	21716	21482	21266	21825	21375	135	6500	500	13450	50	1	24179744	5235	35.84	1.54	12	0.17	604.00	14030.00	38450	20240122	-43.69	11690	20230726	85.20	38450	-43.69	20240122	14080	53.76	20240104	38450	-43.69	20240122	11690	85.20	20230726	6.12	N	030520	500	134 억		1990770	N	N	1288	N	00	N
129	20240710	090401	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21700	0	3	0.00	136238700	6282	2.56	21750	21750	21600	28200	15200	21700	21686.99	8.23	0	-3276	22166	21932	21716	21482	21266	21825	21375	135	6500	500	13450	50	1	24179744	5247	35.93	1.55	12	0.03	604.00	14030.00	38450	20240122	-43.56	11690	20230726	85.63	38450	-43.56	20240122	14080	54.12	20240104	38450	-43.56	20240122	11690	85.63	20230726	6.12	N	030520	500	134 억		1990770	N	N	1288	N	00	N
130	20240709	160400	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21700	-100	5	-0.46	5282697300	243635	113.08	21850	21950	21500	28300	15300	21800	21682.82	8.46	0	-59184	22166	21982	21716	21532	21266	22075	21625	135	6500	500	13510	50	1	24179744	5247	35.93	1.55	12	1.01	604.00	14030.00	38450	20240122	-43.56	11690	20230726	85.63	38450	-43.56	20240122	14080	54.12	20240104	38450	-43.56	20240122	11690	85.63	20230726	6.13	N	030520	500	134 억		2045785	N	N	1288	N	00	N
131	20240709	150400	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21600	-200	5	-0.92	4925670200	227158	105.44	21850	21950	21500	28300	15300	21800	21683.89	8.46	0	-58258	22166	21982	21716	21532	21266	22075	21625	135	6500	500	13510	50	1	24179744	5223	35.76	1.54	12	0.94	604.00	14030.00	38450	20240122	-43.82	11690	20230726	84.77	38450	-43.82	20240122	14080	53.41	20240104	38450	-43.82	20240122	11690	84.77	20230726	6.13	N	030520	500	134 억		2045785	N	N	24	N	00	N
132	20240709	140400	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21650	-150	5	-0.69	4439275000	204657	94.99	21850	21950	21500	28300	15300	21800	21691.29	8.46	0	-55893	22166	21982	21716	21532	21266	22075	21625	135	6500	500	13510	50	1	24179744	5235	35.84	1.54	12	0.85	604.00	14030.00	38450	20240122	-43.69	11690	20230726	85.20	38450	-43.69	20240122	14080	53.76	20240104	38450	-43.69	20240122	11690	85.20	20230726	6.13	N	030520	500	134 억		2045785	N	N	24	N	00	N
133	20240709	130402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21650	-150	5	-0.69	3736763900	172081	79.87	21850	21950	21550	28300	15300	21800	21715.15	8.46	0	-48510	22166	21982	21716	21532	21266	22075	21625	135	6500	500	13510	50	1	24179744	5235	35.84	1.54	12	0.71	604.00	14030.00	38450	20240122	-43.69	11690	20230726	85.20	38450	-43.69	20240122	14080	53.76	20240104	38450	-43.69	20240122	11690	85.20	20230726	6.13	N	030520	500	134 억		2045785	N	N	24	N	00	N
134	20240709	120402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21650	-150	5	-0.69	3051202800	140356	65.15	21850	21950	21550	28300	15300	21800	21739.03	8.46	0	-43988	22166	21982	21716	21532	21266	22075	21625	135	6500	500	13510	50	1	24179744	5235	35.84	1.54	12	0.58	604.00	14030.00	38450	20240122	-43.69	11690	20230726	85.20	38450	-43.69	20240122	14080	53.76	20240104	38450	-43.69	20240122	11690	85.20	20230726	6.13	N	030520	500	134 억		2045785	N	N	24	N	00	N
135	20240709	110401	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21700	-100	5	-0.46	2630225850	120886	56.11	21850	21950	21600	28300	15300	21800	21757.90	8.46	0	-37777	22166	21982	21716	21532	21266	22075	21625	135	6500	500	13510	50	1	24179744	5247	35.93	1.55	12	0.50	604.00	14030.00	38450	20240122	-43.56	11690	20230726	85.63	38450	-43.56	20240122	14080	54.12	20240104	38450	-43.56	20240122	11690	85.63	20230726	6.13	N	030520	500	134 억		2045785	N	N	24	N	00	N
136	20240709	100401	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21850	50	2	0.23	1418657200	65062	30.20	21850	21950	21700	28300	15300	21800	21804.70	8.46	0	-8052	22166	21982	21716	21532	21266	22075	21625	135	6500	500	13510	50	1	24179744	5283	36.18	1.56	12	0.27	604.00	14030.00	38450	20240122	-43.17	11690	20230726	86.91	38450	-43.17	20240122	14080	55.18	20240104	38450	-43.17	20240122	11690	86.91	20230726	6.13	N	030520	500	134 억		2045785	N	N	24	N	00	N
137	20240709	090400	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21800	0	3	0.00	145268150	6659	3.09	21850	21900	21750	28300	15300	21800	21815.31	8.46	0	-1581	22166	21982	21716	21532	21266	22075	21625	135	6500	500	13510	50	1	24179744	5271	36.09	1.55	12	0.03	604.00	14030.00	38450	20240122	-43.30	11690	20230726	86.48	38450	-43.30	20240122	14080	54.83	20240104	38450	-43.30	20240122	11690	86.48	20230726	6.13	N	030520	500	134 억		2045785	N	N	24	N	00	N
138	20240708	160358	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21800	100	2	0.46	4664154100	214817	55.87	21600	21900	21450	28200	15200	21700	21712.08	8.34	0	24785	22333	22016	21733	21416	21133	21875	21275	135	6500	500	13450	50	1	24179744	5271	36.09	1.55	12	0.89	604.00	14030.00	38450	20240122	-43.30	11690	20230726	86.48	38450	-43.30	20240122	14080	54.83	20240104	38450	-43.30	20240122	11690	86.48	20230726	6.13	N	030520	500	134 억		2016991	N	N	24	N	00	N
139	20240708	150359	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21750	50	2	0.23	4082694500	188102	48.93	21600	21900	21450	28200	15200	21700	21704.68	8.34	0	18849	22333	22016	21733	21416	21133	21875	21275	135	6500	500	13450	50	1	24179744	5259	36.01	1.55	12	0.78	604.00	14030.00	38450	20240122	-43.43	11690	20230726	86.06	38450	-43.43	20240122	14080	54.47	20240104	38450	-43.43	20240122	11690	86.06	20230726	6.13	N	030520	500	134 억		2016991	N	N	127	N	00	N
140	20240708	140400	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21800	100	2	0.46	3389826900	156289	40.65	21600	21900	21450	28200	15200	21700	21689.48	8.34	0	20740	22333	22016	21733	21416	21133	21875	21275	135	6500	500	13450	50	1	24179744	5271	36.09	1.55	12	0.65	604.00	14030.00	38450	20240122	-43.30	11690	20230726	86.48	38450	-43.30	20240122	14080	54.83	20240104	38450	-43.30	20240122	11690	86.48	20230726	6.13	N	030520	500	134 억		2016991	N	N	127	N	00	N
141	20240708	130357	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21650	-50	5	-0.23	2672453500	123347	32.08	21600	21800	21450	28200	15200	21700	21666.14	8.34	0	9777	22333	22016	21733	21416	21133	21875	21275	135	6500	500	13450	50	1	24179744	5235	35.84	1.54	12	0.51	604.00	14030.00	38450	20240122	-43.69	11690	20230726	85.20	38450	-43.69	20240122	14080	53.76	20240104	38450	-43.69	20240122	11690	85.20	20230726	6.13	N	030520	500	134 억		2016991	N	N	127	N	00	N
142	20240708	120359	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21750	50	2	0.23	2379310450	109853	28.57	21600	21800	21450	28200	15200	21700	21659.03	8.34	0	10433	22333	22016	21733	21416	21133	21875	21275	135	6500	500	13450	50	1	24179744	5259	36.01	1.55	12	0.45	604.00	14030.00	38450	20240122	-43.43	11690	20230726	86.06	38450	-43.43	20240122	14080	54.47	20240104	38450	-43.43	20240122	11690	86.06	20230726	6.13	N	030520	500	134 억		2016991	N	N	127	N	00	N
143	20240708	110357	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21700	0	3	0.00	2040496500	94268	24.52	21600	21800	21450	28200	15200	21700	21645.69	8.34	0	9955	22333	22016	21733	21416	21133	21875	21275	135	6500	500	13450	50	1	24179744	5247	35.93	1.55	12	0.39	604.00	14030.00	38450	20240122	-43.56	11690	20230726	85.63	38450	-43.56	20240122	14080	54.12	20240104	38450	-43.56	20240122	11690	85.63	20230726	6.13	N	030520	500	134 억		2016991	N	N	127	N	00	N
144	20240708	100358	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21700	0	3	0.00	1396624750	64614	16.81	21600	21750	21450	28200	15200	21700	21614.88	8.34	0	6144	22333	22016	21733	21416	21133	21875	21275	135	6500	500	13450	50	1	24179744	5247	35.93	1.55	12	0.27	604.00	14030.00	38450	20240122	-43.56	11690	20230726	85.63	38450	-43.56	20240122	14080	54.12	20240104	38450	-43.56	20240122	11690	85.63	20230726	6.13	N	030520	500	134 억		2016991	N	N	127	N	00	N
145	20240708	090358	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21600	-100	5	-0.46	219811350	10192	2.65	21600	21600	21500	28200	15200	21700	21566.86	8.34	0	483	22333	22016	21733	21416	21133	21875	21275	135	6500	500	13450	50	1	24179744	5223	35.76	1.54	12	0.04	604.00	14030.00	38450	20240122	-43.82	11690	20230726	84.77	38450	-43.82	20240122	14080	53.41	20240104	38450	-43.82	20240122	11690	84.77	20230726	6.13	N	030520	500	134 억		2016991	N	N	127	N	00	N
146	20240705	160356	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21700	-300	5	-1.36	8294082800	382762	168.83	22000	22050	21450	28600	15400	22000	21668.90	8.09	0	62005	22400	22200	21950	21750	21500	22225	21775	135	6600	500	13640	50	1	24179744	5247	35.93	1.55	12	1.58	604.00	14030.00	38450	20240122	-43.56	11690	20230726	85.63	38450	-43.56	20240122	14080	54.12	20240104	38450	-43.56	20240122	11690	85.63	20230726	6.37	N	030520	500	134 억		1955908	N	N	127	N	00	N
147	20240705	150358	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21600	-400	5	-1.82	7805146200	360190	158.88	22000	22050	21450	28600	15400	22000	21669.46	8.09	0	54685	22400	22200	21950	21750	21500	22225	21775	135	6600	500	13640	50	1	24179744	5223	35.76	1.54	12	1.49	604.00	14030.00	38450	20240122	-43.82	11690	20230726	84.77	38450	-43.82	20240122	14080	53.41	20240104	38450	-43.82	20240122	11690	84.77	20230726	6.37	N	030520	500	134 억		1955908	N	N	284	N	00	N
148	20240705	140358	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21600	-400	5	-1.82	6960054400	321064	141.62	22000	22050	21450	28600	15400	22000	21678.02	8.09	0	45086	22400	22200	21950	21750	21500	22225	21775	135	6600	500	13640	50	1	24179744	5223	35.76	1.54	12	1.33	604.00	14030.00	38450	20240122	-43.82	11690	20230726	84.77	38450	-43.82	20240122	14080	53.41	20240104	38450	-43.82	20240122	11690	84.77	20230726	6.37	N	030520	500	134 억		1955908	N	N	284	N	00	N
149	20240705	130357	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21600	-400	5	-1.82	6045572100	278727	122.95	22000	22050	21450	28600	15400	22000	21689.86	8.09	0	31276	22400	22200	21950	21750	21500	22225	21775	135	6600	500	13640	50	1	24179744	5223	35.76	1.54	12	1.15	604.00	14030.00	38450	20240122	-43.82	11690	20230726	84.77	38450	-43.82	20240122	14080	53.41	20240104	38450	-43.82	20240122	11690	84.77	20230726	6.37	N	030520	500	134 억		1955908	N	N	284	N	00	N
150	20240705	120357	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21750	-250	5	-1.14	5257155600	242352	106.90	22000	22050	21450	28600	15400	22000	21692.14	8.09	0	23567	22400	22200	21950	21750	21500	22225	21775	135	6600	500	13640	50	1	24179744	5259	36.01	1.55	12	1.00	604.00	14030.00	38450	20240122	-43.43	11690	20230726	86.06	38450	-43.43	20240122	14080	54.47	20240104	38450	-43.43	20240122	11690	86.06	20230726	6.37	N	030520	500	134 억		1955908	N	N	284	N	00	N
151	20240705	110356	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21550	-450	5	-2.05	3963109700	182734	80.60	22000	22050	21450	28600	15400	22000	21687.74	8.09	0	11051	22400	22200	21950	21750	21500	22225	21775	135	6600	500	13640	50	1	24179744	5211	35.68	1.54	12	0.76	604.00	14030.00	38450	20240122	-43.95	11690	20230726	84.35	38450	-43.95	20240122	14080	53.05	20240104	38450	-43.95	20240122	11690	84.35	20230726	6.37	N	030520	500	134 억		1955908	N	N	284	N	00	N
152	20240705	100356	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21650	-350	5	-1.59	2095375400	96152	42.41	22000	22050	21650	28600	15400	22000	21792.16	8.09	0	-4163	22400	22200	21950	21750	21500	22225	21775	135	6600	500	13640	50	1	24179744	5235	35.84	1.54	12	0.40	604.00	14030.00	38450	20240122	-43.69	11690	20230726	85.20	38450	-43.69	20240122	14080	53.76	20240104	38450	-43.69	20240122	11690	85.20	20230726	6.37	N	030520	500	134 억		1955908	N	N	284	N	00	N
153	20240705	090357	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21800	-200	5	-0.91	242142350	11072	4.88	22000	22050	21750	28600	15400	22000	21868.92	8.09	0	-5098	22400	22200	21950	21750	21500	22225	21775	135	6600	500	13640	50	1	24179744	5271	36.09	1.55	12	0.05	604.00	14030.00	38450	20240122	-43.30	11690	20230726	86.48	38450	-43.30	20240122	14080	54.83	20240104	38450	-43.30	20240122	11690	86.48	20230726	6.37	N	030520	500	134 억		1955908	N	N	284	N	00	N
154	20240704	160355	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	22000	0	3	0.00	4896792600	223085	42.52	22000	22150	21700	28600	15400	22000	21950.25	8.12	0	-13126	22800	22400	21900	21500	21000	22600	21700	135	6600	500	13640	50	1	24179744	5320	36.42	1.57	12	0.92	604.00	14030.00	38450	20240122	-42.78	11690	20230726	88.20	38450	-42.78	20240122	14080	56.25	20240104	38450	-42.78	20240122	11690	88.20	20230726	6.23	N	030520	500	134 억		1964048	N	N	284	N	00	N
155	20240704	150357	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21850	-150	5	-0.68	4168415700	189881	36.19	22000	22150	21700	28600	15400	22000	21952.78	8.12	0	-9034	22800	22400	21900	21500	21000	22600	21700	135	6600	500	13640	50	1	24179744	5283	36.18	1.56	12	0.79	604.00	14030.00	38450	20240122	-43.17	11690	20230726	86.91	38450	-43.17	20240122	14080	55.18	20240104	38450	-43.17	20240122	11690	86.91	20230726	6.23	N	030520	500	134 억		1964048	N	N	257	N	00	N
156	20240704	140357	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21950	-50	5	-0.23	3695362300	168323	32.08	22000	22150	21700	28600	15400	22000	21953.99	8.12	0	-6036	22800	22400	21900	21500	21000	22600	21700	135	6600	500	13640	50	1	24179744	5307	36.34	1.56	12	0.70	604.00	14030.00	38450	20240122	-42.91	11690	20230726	87.77	38450	-42.91	20240122	14080	55.89	20240104	38450	-42.91	20240122	11690	87.77	20230726	6.23	N	030520	500	134 억		1964048	N	N	257	N	00	N
157	20240704	130357	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21900	-100	5	-0.45	3233243850	147231	28.06	22000	22150	21700	28600	15400	22000	21960.34	8.12	0	-4068	22800	22400	21900	21500	21000	22600	21700	135	6600	500	13640	50	1	24179744	5295	36.26	1.56	12	0.61	604.00	14030.00	38450	20240122	-43.04	11690	20230726	87.34	38450	-43.04	20240122	14080	55.54	20240104	38450	-43.04	20240122	11690	87.34	20230726	6.23	N	030520	500	134 억		1964048	N	N	257	N	00	N
158	20240704	120356	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	22000	0	3	0.00	2741370800	124866	23.80	22000	22150	21700	28600	15400	22000	21954.50	8.12	0	-1824	22800	22400	21900	21500	21000	22600	21700	135	6600	500	13640	50	1	24179744	5320	36.42	1.57	12	0.52	604.00	14030.00	38450	20240122	-42.78	11690	20230726	88.20	38450	-42.78	20240122	14080	56.25	20240104	38450	-42.78	20240122	11690	88.20	20230726	6.23	N	030520	500	134 억		1964048	N	N	257	N	00	N
159	20240704	110356	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	22100	100	2	0.45	2135268050	97228	18.53	22000	22150	21700	28600	15400	22000	21961.45	8.12	0	-1000	22800	22400	21900	21500	21000	22600	21700	135	6600	500	13640	50	1	24179744	5344	36.59	1.58	12	0.40	604.00	14030.00	38450	20240122	-42.52	11690	20230726	89.05	38450	-42.52	20240122	14080	56.96	20240104	38450	-42.52	20240122	11690	89.05	20230726	6.23	N	030520	500	134 억		1964048	N	N	257	N	00	N
160	20240704	100356	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	22050	50	2	0.23	1314805850	59996	11.43	22000	22150	21700	28600	15400	22000	21914.88	8.12	0	193	22800	22400	21900	21500	21000	22600	21700	135	6600	500	13640	50	1	24179744	5332	36.51	1.57	12	0.25	604.00	14030.00	38450	20240122	-42.65	11690	20230726	88.62	38450	-42.65	20240122	14080	56.61	20240104	38450	-42.65	20240122	11690	88.62	20230726	6.23	N	030520	500	134 억		1964048	N	N	257	N	00	N
161	20240704	090356	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21800	-200	5	-0.91	283939150	12964	2.47	22000	22100	21700	28600	15400	22000	21902.06	8.12	0	-3772	22800	22400	21900	21500	21000	22600	21700	135	6600	500	13640	50	1	24179744	5271	36.09	1.55	12	0.05	604.00	14030.00	38450	20240122	-43.30	11690	20230726	86.48	38450	-43.30	20240122	14080	54.83	20240104	38450	-43.30	20240122	11690	86.48	20230726	6.23	N	030520	500	134 억		1964048	N	N	257	N	00	N
162	20240703	160354	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	22000	500	2	2.33	11381013150	518332	53.12	21550	22300	21400	27950	15050	21500	21956.86	7.86	0	60843	24566	23032	22266	20732	19966	22650	20350	135	6450	500	13330	50	1	24179744	5320	36.42	1.57	12	2.14	604.00	14030.00	38450	20240122	-42.78	11690	20230726	88.20	38450	-42.78	20240122	14080	56.25	20240104	38450	-42.78	20240122	11690	88.20	20230726	6.15	N	030520	500	134 억		1899480	N	N	257	N	00	N
163	20240703	150355	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	22000	500	2	2.33	10819830600	492796	50.50	21550	22300	21400	27950	15050	21500	21956.01	7.86	0	51991	24566	23032	22266	20732	19966	22650	20350	135	6450	500	13330	50	1	24179744	5320	36.42	1.57	12	2.04	604.00	14030.00	38450	20240122	-42.78	11690	20230726	88.20	38450	-42.78	20240122	14080	56.25	20240104	38450	-42.78	20240122	11690	88.20	20230726	6.15	N	030520	500	134 억		1899480	N	N	0	N	00	N
164	20240703	140356	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	22000	500	2	2.33	10047528800	457675	46.91	21550	22300	21400	27950	15050	21500	21953.42	7.86	0	51836	24566	23032	22266	20732	19966	22650	20350	135	6450	500	13330	50	1	24179744	5320	36.42	1.57	12	1.89	604.00	14030.00	38450	20240122	-42.78	11690	20230726	88.20	38450	-42.78	20240122	14080	56.25	20240104	38450	-42.78	20240122	11690	88.20	20230726	6.15	N	030520	500	134 억		1899480	N	N	0	N	00	N
165	20240703	130355	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	22100	600	2	2.79	9507443900	433117	44.39	21550	22300	21400	27950	15050	21500	21951.22	7.86	0	49895	24566	23032	22266	20732	19966	22650	20350	135	6450	500	13330	50	1	24179744	5344	36.59	1.58	12	1.79	604.00	14030.00	38450	20240122	-42.52	11690	20230726	89.05	38450	-42.52	20240122	14080	56.96	20240104	38450	-42.52	20240122	11690	89.05	20230726	6.15	N	030520	500	134 억		1899480	N	N	0	N	00	N
166	20240703	120354	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	22000	500	2	2.33	8905486300	405827	41.59	21550	22300	21400	27950	15050	21500	21944.05	7.86	0	54603	24566	23032	22266	20732	19966	22650	20350	135	6450	500	13330	50	1	24179744	5320	36.42	1.57	12	1.68	604.00	14030.00	38450	20240122	-42.78	11690	20230726	88.20	38450	-42.78	20240122	14080	56.25	20240104	38450	-42.78	20240122	11690	88.20	20230726	6.15	N	030520	500	134 억		1899480	N	N	0	N	00	N
167	20240703	110356	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21950	450	2	2.09	7590767400	345779	35.44	21550	22300	21400	27950	15050	21500	21952.67	7.86	0	48999	24566	23032	22266	20732	19966	22650	20350	135	6450	500	13330	50	1	24179744	5307	36.34	1.56	12	1.43	604.00	14030.00	38450	20240122	-42.91	11690	20230726	87.77	38450	-42.91	20240122	14080	55.89	20240104	38450	-42.91	20240122	11690	87.77	20230726	6.15	N	030520	500	134 억		1899480	N	N	0	N	00	N
168	20240703	100356	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	22250	750	2	3.49	5380754200	245385	25.15	21550	22300	21400	27950	15050	21500	21927.82	7.86	0	39493	24566	23032	22266	20732	19966	22650	20350	135	6450	500	13330	50	1	24179744	5380	36.84	1.59	12	1.01	604.00	14030.00	38450	20240122	-42.13	11690	20230726	90.33	38450	-42.13	20240122	14080	58.03	20240104	38450	-42.13	20240122	11690	90.33	20230726	6.15	N	030520	500	134 억		1899480	N	N	0	N	00	N
169	20240703	090355	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21450	-50	5	-0.23	369627850	17201	1.76	21550	21550	21400	27950	15050	21500	21488.74	7.86	0	-6373	24566	23032	22266	20732	19966	22650	20350	135	6450	500	13330	50	1	24179744	5187	35.51	1.53	12	0.07	604.00	14030.00	38450	20240122	-44.21	11690	20230726	83.49	38450	-44.21	20240122	14080	52.34	20240104	38450	-44.21	20240122	11690	83.49	20230726	6.15	N	030520	500	134 억		1899480	N	N	0	N	00	N
170	20240702	160354	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21500	-1800	5	-7.73	21396491150	965412	111.45	23700	23800	21500	30250	16350	23300	22164.18	8.45	0	-147154	25133	24216	23383	22466	21633	24675	22925	135	6950	500	14440	50	1	24179744	5199	35.60	1.53	12	3.99	604.00	14030.00	38450	20240122	-44.08	11690	20230726	83.92	38450	-44.08	20240122	14080	52.70	20240104	38450	-44.08	20240122	11690	83.92	20230726	6.11	N	030520	500	134 억		2043047	N	N	0	N	00	N
171	20240702	150354	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21600	-1700	5	-7.30	19931077300	897375	103.59	23700	23800	21500	30250	16350	23300	22210.42	8.45	0	-136494	25133	24216	23383	22466	21633	24675	22925	135	6950	500	14440	50	1	24179744	5223	35.76	1.54	12	3.71	604.00	14030.00	38450	20240122	-43.82	11690	20230726	84.77	38450	-43.82	20240122	14080	53.41	20240104	38450	-43.82	20240122	11690	84.77	20230726	6.11	N	030520	500	134 억		2043047	N	N	0	N	00	N
172	20240702	140354	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21650	-1650	5	-7.08	18061416500	810862	93.60	23700	23800	21500	30250	16350	23300	22274.34	8.45	0	-145027	25133	24216	23383	22466	21633	24675	22925	135	6950	500	14440	50	1	24179744	5235	35.84	1.54	12	3.35	604.00	14030.00	38450	20240122	-43.69	11690	20230726	85.20	38450	-43.69	20240122	14080	53.76	20240104	38450	-43.69	20240122	11690	85.20	20230726	6.11	N	030520	500	134 억		2043047	N	N	0	N	00	N
173	20240702	130355	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21600	-1700	5	-7.30	15443770350	689616	79.61	23700	23800	21550	30250	16350	23300	22394.74	8.45	0	-150304	25133	24216	23383	22466	21633	24675	22925	135	6950	500	14440	50	1	24179744	5223	35.76	1.54	12	2.85	604.00	14030.00	38450	20240122	-43.82	11690	20230726	84.77	38450	-43.82	20240122	14080	53.41	20240104	38450	-43.82	20240122	11690	84.77	20230726	6.11	N	030520	500	134 억		2043047	N	N	0	N	00	N
174	20240702	120355	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	21900	-1400	5	-6.01	13005313700	577266	66.64	23700	23800	21750	30250	16350	23300	22529.15	8.45	0	-142638	25133	24216	23383	22466	21633	24675	22925	135	6950	500	14440	50	1	24179744	5295	36.26	1.56	12	2.39	604.00	14030.00	38450	20240122	-43.04	11690	20230726	87.34	38450	-43.04	20240122	14080	55.54	20240104	38450	-43.04	20240122	11690	87.34	20230726	6.11	N	030520	500	134 억		2043047	N	N	0	N	00	N
175	20240702	110354	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	22350	-950	5	-4.08	9127064050	400906	46.28	23700	23800	22100	30250	16350	23300	22766.09	8.45	0	-86546	25133	24216	23383	22466	21633	24675	22925	135	6950	500	14440	50	1	24179744	5404	37.00	1.59	12	1.66	604.00	14030.00	38450	20240122	-41.87	11690	20230726	91.19	38450	-41.87	20240122	14080	58.74	20240104	38450	-41.87	20240122	11690	91.19	20230726	6.11	N	030520	500	134 억		2043047	N	N	0	N	00	N
176	20240702	100354	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	22300	-1000	5	-4.29	7393095100	323296	37.32	23700	23800	22100	30250	16350	23300	22867.88	8.45	0	-65201	25133	24216	23383	22466	21633	24675	22925	135	6950	500	14440	50	1	24179744	5392	36.92	1.59	12	1.34	604.00	14030.00	38450	20240122	-42.00	11690	20230726	90.76	38450	-42.00	20240122	14080	58.38	20240104	38450	-42.00	20240122	11690	90.76	20230726	6.11	N	030520	500	134 억		2043047	N	N	0	N	00	N
177	20240702	090354	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	23600	300	2	1.29	840346900	35544	4.10	23700	23800	23450	30250	16350	23300	23642.44	8.45	0	-14218	25133	24216	23383	22466	21633	24675	22925	135	6950	500	14440	50	1	24179744	5706	39.07	1.68	12	0.15	604.00	14030.00	38450	20240122	-38.62	11690	20230726	101.88	38450	-38.62	20240122	14080	67.61	20240104	38450	-38.62	20240122	11690	101.88	20230726	6.11	N	030520	500	134 억		2043047	N	N	0	N	00	N
178	20240701	160353	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	23300	650	2	2.87	20112766000	852071	180.38	22650	24300	22550	29400	15900	22650	23605.56	8.32	0	26335	23783	23216	22833	22266	21883	23500	22550	135	6750	500	14040	50	1	24179744	5634	38.58	1.66	12	3.52	604.00	14030.00	38450	20240122	-39.40	11690	20230726	99.32	38450	-39.40	20240122	14080	65.48	20240104	38450	-39.40	20240122	11690	99.32	20230726	6.09	N	030520	500	134 억		2011270	N	N	283	N	00	N
179	20240701	150355	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	23150	500	2	2.21	19301171950	817181	172.99	22650	24300	22550	29400	15900	22650	23619.25	8.32	0	26612	23783	23216	22833	22266	21883	23500	22550	135	6750	500	14040	50	1	24179744	5598	38.33	1.65	12	3.38	604.00	14030.00	38450	20240122	-39.79	11690	20230726	98.03	38450	-39.79	20240122	14080	64.42	20240104	38450	-39.79	20240122	11690	98.03	20230726	6.09	N	030520	500	134 억		2011270	N	N	283	N	00	N
180	20240701	140353	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	23550	900	2	3.97	16073350350	678431	143.62	22650	24300	22550	29400	15900	22650	23691.99	8.32	0	-8934	23783	23216	22833	22266	21883	23500	22550	135	6750	500	14040	50	1	24179744	5694	38.99	1.68	12	2.81	604.00	14030.00	38450	20240122	-38.75	11690	20230726	101.45	38450	-38.75	20240122	14080	67.26	20240104	38450	-38.75	20240122	11690	101.45	20230726	6.09	N	030520	500	134 억		2011270	N	N	283	N	00	N
181	20240701	130354	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	23700	1050	2	4.64	15108739750	637709	135.00	22650	24300	22550	29400	15900	22650	23692.27	8.32	0	-9645	23783	23216	22833	22266	21883	23500	22550	135	6750	500	14040	50	1	24179744	5731	39.24	1.69	12	2.64	604.00	14030.00	38450	20240122	-38.36	11690	20230726	102.74	38450	-38.36	20240122	14080	68.32	20240104	38450	-38.36	20240122	11690	102.74	20230726	6.09	N	030520	500	134 억		2011270	N	N	283	N	00	N
182	20240701	120355	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	23750	1100	2	4.86	14208179850	599735	126.96	22650	24300	22550	29400	15900	22650	23690.82	8.32	0	-913	23783	23216	22833	22266	21883	23500	22550	135	6750	500	14040	50	1	24179744	5743	39.32	1.69	12	2.48	604.00	14030.00	38450	20240122	-38.23	11690	20230726	103.17	38450	-38.23	20240122	14080	68.68	20240104	38450	-38.23	20240122	11690	103.17	20230726	6.09	N	030520	500	134 억		2011270	N	N	283	N	00	N
183	20240701	110353	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	23750	1100	2	4.86	12880644750	543836	115.13	22650	24300	22550	29400	15900	22650	23684.85	8.32	0	10899	23783	23216	22833	22266	21883	23500	22550	135	6750	500	14040	50	1	24179744	5743	39.32	1.69	12	2.25	604.00	14030.00	38450	20240122	-38.23	11690	20230726	103.17	38450	-38.23	20240122	14080	68.68	20240104	38450	-38.23	20240122	11690	103.17	20230726	6.09	N	030520	500	134 억		2011270	N	N	283	N	00	N
184	20240701	100352	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	23750	1100	2	4.86	6983413950	297469	62.97	22650	24000	22550	29400	15900	22650	23476.19	8.32	0	18013	23783	23216	22833	22266	21883	23500	22550	135	6750	500	14040	50	1	24179744	5743	39.32	1.69	12	1.23	604.00	14030.00	38450	20240122	-38.23	11690	20230726	103.17	38450	-38.23	20240122	14080	68.68	20240104	38450	-38.23	20240122	11690	103.17	20230726	6.09	N	030520	500	134 억		2011270	N	N	283	N	00	N
185	20240701	090352	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	22800	150	2	0.66	94226950	4155	0.88	22650	22800	22550	29400	15900	22650	22678.17	8.32	0	-1015	23783	23216	22833	22266	21883	23500	22550	135	6750	500	14040	50	1	24179744	5513	37.75	1.63	12	0.02	604.00	14030.00	38450	20240122	-40.70	11690	20230726	95.04	38450	-40.70	20240122	14080	61.93	20240104	38450	-40.70	20240122	11690	95.04	20230726	6.09	N	030520	500	134 억		2011270	N	N	283	N	00	N