KissMeData/035600/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	160450	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	9160	-10	5	-0.11	375905810	41143	157.67	9150	9240	9070	11920	6420	9170	9136.57	8.16	0	4309	9296	9232	9196	9132	9096	9215	9115	140	2750	500	6960	10	1	27904434	2556	3.30	0.52	12	0.15	2775.00	17706.00	14270	20231207	-35.81	9070	20241031	0.99	13660	-32.94	20240220	9070	0.99	20241031	14270	-35.81	20231207	9070	0.99	20241031	3.13	N	035600	500	139 억		2276184	N	N	4268	N	00	N
3	20241031	150455	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	9210	40	2	0.44	311113260	34078	130.59	9150	9240	9070	11920	6420	9170	9129.45	8.16	0	-822	9296	9232	9196	9132	9096	9215	9115	140	2750	500	6960	10	1	27904434	2570	3.32	0.52	12	0.12	2775.00	17706.00	14270	20231207	-35.46	9070	20241031	1.54	13660	-32.58	20240220	9070	1.54	20241031	14270	-35.46	20231207	9070	1.54	20241031	3.13	N	035600	500	139 억		2276184	N	N	0	N	00	N
4	20241031	140455	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	9190	20	2	0.22	252674720	27726	106.25	9150	9190	9070	11920	6420	9170	9113.28	8.16	0	-3665	9296	9232	9196	9132	9096	9215	9115	140	2750	500	6960	10	1	27904434	2564	3.31	0.52	12	0.10	2775.00	17706.00	14270	20231207	-35.60	9070	20241031	1.32	13660	-32.72	20240220	9070	1.32	20241031	14270	-35.60	20231207	9070	1.32	20241031	3.13	N	035600	500	139 억		2276184	N	N	0	N	00	N
5	20241031	130453	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	9170	0	3	0.00	233881070	25676	98.39	9150	9180	9070	11920	6420	9170	9108.94	8.16	0	-4402	9296	9232	9196	9132	9096	9215	9115	140	2750	500	6960	10	1	27904434	2559	3.30	0.52	12	0.09	2775.00	17706.00	14270	20231207	-35.74	9070	20241031	1.10	13660	-32.87	20240220	9070	1.10	20241031	14270	-35.74	20231207	9070	1.10	20241031	3.13	N	035600	500	139 억		2276184	N	N	0	N	00	N
6	20241031	120453	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	9130	-40	5	-0.44	221288600	24299	93.12	9150	9180	9070	11920	6420	9170	9106.90	8.16	0	-4826	9296	9232	9196	9132	9096	9215	9115	140	2750	500	6960	10	1	27904434	2548	3.29	0.52	12	0.09	2775.00	17706.00	14270	20231207	-36.02	9070	20241031	0.66	13660	-33.16	20240220	9070	0.66	20241031	14270	-36.02	20231207	9070	0.66	20241031	3.13	N	035600	500	139 억		2276184	N	N	0	N	00	N
7	20241031	110455	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	9140	-30	5	-0.33	184879100	20321	77.87	9150	9170	9070	11920	6420	9170	9097.93	8.16	0	-7688	9296	9232	9196	9132	9096	9215	9115	140	2750	500	6960	10	1	27904434	2550	3.29	0.52	12	0.07	2775.00	17706.00	14270	20231207	-35.95	9070	20241031	0.77	13660	-33.09	20240220	9070	0.77	20241031	14270	-35.95	20231207	9070	0.77	20241031	3.13	N	035600	500	139 억		2276184	N	N	0	N	00	N
8	20241031	100454	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	9100	-70	5	-0.76	127330960	14000	53.65	9150	9170	9070	11920	6420	9170	9095.07	8.16	0	-6867	9296	9232	9196	9132	9096	9215	9115	140	2750	500	6960	10	1	27904434	2539	3.28	0.51	12	0.05	2775.00	17706.00	14270	20231207	-36.23	9070	20241031	0.33	13660	-33.38	20240220	9070	0.33	20241031	14270	-36.23	20231207	9070	0.33	20241031	3.13	N	035600	500	139 억		2276184	N	N	0	N	00	N
9	20241031	090453	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9100	-70	5	-0.76	13716740	1505	5.77	9150	9170	9100	11920	6420	9170	9114.11	8.16	0	-1380	9296	9232	9196	9132	9096	9215	9115	140	2750	500	6960	10	1	27904434	2539	3.28	0.51	12	0.01	2775.00	17706.00	14270	20231207	-36.23	9080	20241028	0.22	13660	-33.38	20240220	9080	0.22	20241028	14270	-36.23	20231207	9080	0.22	20241028	3.13	N	035600	500	139 억		2276184	N	N	0	N	00	N
10	20241030	160451	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9170	-40	5	-0.43	239567260	26090	79.42	9260	9260	9160	11970	6450	9210	9182.34	8.17	0	546	9323	9266	9193	9136	9063	9295	9165	140	2760	500	6990	10	1	27904434	2559	3.30	0.52	12	0.09	2775.00	17706.00	14270	20231207	-35.74	9080	20241028	0.99	13660	-32.87	20240220	9080	0.99	20241028	14270	-35.74	20231207	9080	0.99	20241028	3.15	N	035600	500	139 억		2280152	N	N	129	N	00	N
11	20241030	150502	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9160	-50	5	-0.54	200614990	21844	66.49	9260	9260	9160	11970	6450	9210	9183.99	8.17	0	587	9323	9266	9193	9136	9063	9295	9165	140	2760	500	6990	10	1	27904434	2556	3.30	0.52	12	0.08	2775.00	17706.00	14270	20231207	-35.81	9080	20241028	0.88	13660	-32.94	20240220	9080	0.88	20241028	14270	-35.81	20231207	9080	0.88	20241028	3.15	N	035600	500	139 억		2280152	N	N	129	N	00	N
12	20241030	140456	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9170	-40	5	-0.43	142719170	15531	47.28	9260	9260	9170	11970	6450	9210	9189.31	8.17	0	30	9323	9266	9193	9136	9063	9295	9165	140	2760	500	6990	10	1	27904434	2559	3.30	0.52	12	0.06	2775.00	17706.00	14270	20231207	-35.74	9080	20241028	0.99	13660	-32.87	20240220	9080	0.99	20241028	14270	-35.74	20231207	9080	0.99	20241028	3.15	N	035600	500	139 억		2280152	N	N	129	N	00	N
13	20241030	130456	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9170	-40	5	-0.43	123227440	13406	40.81	9260	9260	9170	11970	6450	9210	9191.96	8.17	0	323	9323	9266	9193	9136	9063	9295	9165	140	2760	500	6990	10	1	27904434	2559	3.30	0.52	12	0.05	2775.00	17706.00	14270	20231207	-35.74	9080	20241028	0.99	13660	-32.87	20240220	9080	0.99	20241028	14270	-35.74	20231207	9080	0.99	20241028	3.15	N	035600	500	139 억		2280152	N	N	129	N	00	N
14	20241030	120501	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9200	-10	5	-0.11	94432610	10269	31.26	9260	9260	9170	11970	6450	9210	9195.89	8.17	0	1022	9323	9266	9193	9136	9063	9295	9165	140	2760	500	6990	10	1	27904434	2567	3.32	0.52	12	0.04	2775.00	17706.00	14270	20231207	-35.53	9080	20241028	1.32	13660	-32.65	20240220	9080	1.32	20241028	14270	-35.53	20231207	9080	1.32	20241028	3.15	N	035600	500	139 억		2280152	N	N	129	N	00	N
15	20241030	110454	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9200	-10	5	-0.11	78449800	8531	25.97	9260	9260	9170	11970	6450	9210	9195.85	8.17	0	1406	9323	9266	9193	9136	9063	9295	9165	140	2760	500	6990	10	1	27904434	2567	3.32	0.52	12	0.03	2775.00	17706.00	14270	20231207	-35.53	9080	20241028	1.32	13660	-32.65	20240220	9080	1.32	20241028	14270	-35.53	20231207	9080	1.32	20241028	3.15	N	035600	500	139 억		2280152	N	N	129	N	00	N
16	20241030	100452	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9190	-20	5	-0.22	61114640	6647	20.23	9260	9260	9170	11970	6450	9210	9194.32	8.17	0	612	9323	9266	9193	9136	9063	9295	9165	140	2760	500	6990	10	1	27904434	2564	3.31	0.52	12	0.02	2775.00	17706.00	14270	20231207	-35.60	9080	20241028	1.21	13660	-32.72	20240220	9080	1.21	20241028	14270	-35.60	20231207	9080	1.21	20241028	3.15	N	035600	500	139 억		2280152	N	N	129	N	00	N
17	20241030	090454	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9210	0	3	0.00	1221790	132	0.40	9260	9260	9210	11970	6450	9210	9255.98	8.17	0	-29	9323	9266	9193	9136	9063	9295	9165	140	2760	500	6990	10	1	27904434	2570	3.32	0.52	12	0.00	2775.00	17706.00	14270	20231207	-35.46	9080	20241028	1.43	13660	-32.58	20240220	9080	1.43	20241028	14270	-35.46	20231207	9080	1.43	20241028	3.15	N	035600	500	139 억		2280152	N	N	129	N	00	N
18	20241029	160438	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9210	10	2	0.11	301801550	32842	107.60	9140	9250	9120	11960	6440	9200	9189.50	8.16	17	9302	9306	9252	9166	9112	9026	9280	9140	140	2760	500	6990	10	1	27904434	2570	3.32	0.52	12	0.12	2775.00	17706.00	14270	20231207	-35.46	9080	20241028	1.43	13660	-32.58	20240220	9080	1.43	20241028	14270	-35.46	20231207	9080	1.43	20241028	3.19	N	035600	500	139 억		2277387	N	N	129	N	00	N
19	20241029	150447	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9230	30	2	0.33	231617560	25235	82.68	9140	9250	9120	11960	6440	9200	9178.43	8.16	17	3675	9306	9252	9166	9112	9026	9280	9140	140	2760	500	6990	10	1	27904434	2576	3.33	0.52	12	0.09	2775.00	17706.00	14270	20231207	-35.32	9080	20241028	1.65	13660	-32.43	20240220	9080	1.65	20241028	14270	-35.32	20231207	9080	1.65	20241028	3.19	N	035600	500	139 억		2277387	N	N	0	N	00	N
20	20241029	140437	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9200	0	3	0.00	170516520	18608	60.96	9140	9240	9120	11960	6440	9200	9163.61	8.16	17	-1332	9306	9252	9166	9112	9026	9280	9140	140	2760	500	6990	10	1	27904434	2567	3.32	0.52	12	0.07	2775.00	17706.00	14270	20231207	-35.53	9080	20241028	1.32	13660	-32.65	20240220	9080	1.32	20241028	14270	-35.53	20231207	9080	1.32	20241028	3.19	N	035600	500	139 억		2277387	N	N	0	N	00	N
21	20241029	130442	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9170	-30	5	-0.33	143496630	15662	51.31	9140	9240	9120	11960	6440	9200	9162.09	8.16	17	-2191	9306	9252	9166	9112	9026	9280	9140	140	2760	500	6990	10	1	27904434	2559	3.30	0.52	12	0.06	2775.00	17706.00	14270	20231207	-35.74	9080	20241028	0.99	13660	-32.87	20240220	9080	0.99	20241028	14270	-35.74	20231207	9080	0.99	20241028	3.19	N	035600	500	139 억		2277387	N	N	0	N	00	N
22	20241029	120444	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9190	-10	5	-0.11	113896330	12435	40.74	9140	9240	9120	11960	6440	9200	9159.33	8.16	17	-2350	9306	9252	9166	9112	9026	9280	9140	140	2760	500	6990	10	1	27904434	2564	3.31	0.52	12	0.04	2775.00	17706.00	14270	20231207	-35.60	9080	20241028	1.21	13660	-32.72	20240220	9080	1.21	20241028	14270	-35.60	20231207	9080	1.21	20241028	3.19	N	035600	500	139 억		2277387	N	N	0	N	00	N
23	20241029	110453	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9180	-20	5	-0.22	93713380	10238	33.54	9140	9240	9120	11960	6440	9200	9153.49	8.16	17	-2426	9306	9252	9166	9112	9026	9280	9140	140	2760	500	6990	10	1	27904434	2562	3.31	0.52	12	0.04	2775.00	17706.00	14270	20231207	-35.67	9080	20241028	1.10	13660	-32.80	20240220	9080	1.10	20241028	14270	-35.67	20231207	9080	1.10	20241028	3.19	N	035600	500	139 억		2277387	N	N	0	N	00	N
24	20241029	100443	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9150	-50	5	-0.54	73240120	8010	26.24	9140	9240	9120	11960	6440	9200	9143.59	8.16	17	-1746	9306	9252	9166	9112	9026	9280	9140	140	2760	500	6990	10	1	27904434	2553	3.30	0.52	12	0.03	2775.00	17706.00	14270	20231207	-35.88	9080	20241028	0.77	13660	-33.02	20240220	9080	0.77	20241028	14270	-35.88	20231207	9080	0.77	20241028	3.19	N	035600	500	139 억		2277387	N	N	0	N	00	N
25	20241028	160438	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	9200	80	2	0.88	279392330	30485	37.55	9120	9220	9080	11850	6390	9120	9164.79	8.16	0	10157	9413	9266	9183	9036	8953	9225	8995	140	2730	500	6930	10	1	27904434	2567	3.32	0.52	12	0.11	2775.00	17706.00	14270	20231207	-35.53	9080	20241028	1.32	13660	-32.65	20240220	9080	1.32	20241028	14270	-35.53	20231207	9080	1.32	20241028	3.20	N	035600	500	139 억		2277083	N	N	36	N	00	N
26	20241028	150440	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	9200	80	2	0.88	247398740	27006	33.27	9120	9220	9080	11850	6390	9120	9160.88	8.16	0	8740	9413	9266	9183	9036	8953	9225	8995	140	2730	500	6930	10	1	27904434	2567	3.32	0.52	12	0.10	2775.00	17706.00	14270	20231207	-35.53	9080	20241028	1.32	13660	-32.65	20240220	9080	1.32	20241028	14270	-35.53	20231207	9080	1.32	20241028	3.20	N	035600	500	139 억		2277083	N	N	36	N	00	N
27	20241028	140443	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	9190	70	2	0.77	223451680	24402	30.06	9120	9220	9080	11850	6390	9120	9157.11	8.16	0	7504	9413	9266	9183	9036	8953	9225	8995	140	2730	500	6930	10	1	27904434	2564	3.31	0.52	12	0.09	2775.00	17706.00	14270	20231207	-35.60	9080	20241028	1.21	13660	-32.72	20240220	9080	1.21	20241028	14270	-35.60	20231207	9080	1.21	20241028	3.20	N	035600	500	139 억		2277083	N	N	36	N	00	N
28	20241028	130439	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	9190	70	2	0.77	188658890	20619	25.40	9120	9210	9080	11850	6390	9120	9149.76	8.16	0	5232	9413	9266	9183	9036	8953	9225	8995	140	2730	500	6930	10	1	27904434	2564	3.31	0.52	12	0.07	2775.00	17706.00	14270	20231207	-35.60	9080	20241028	1.21	13660	-32.72	20240220	9080	1.21	20241028	14270	-35.60	20231207	9080	1.21	20241028	3.20	N	035600	500	139 억		2277083	N	N	36	N	00	N
29	20241028	120440	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	9190	70	2	0.77	148535970	16252	20.02	9120	9200	9080	11850	6390	9120	9139.55	8.16	0	3810	9413	9266	9183	9036	8953	9225	8995	140	2730	500	6930	10	1	27904434	2564	3.31	0.52	12	0.06	2775.00	17706.00	14270	20231207	-35.60	9080	20241028	1.21	13660	-32.72	20240220	9080	1.21	20241028	14270	-35.60	20231207	9080	1.21	20241028	3.20	N	035600	500	139 억		2277083	N	N	36	N	00	N
30	20241028	110406	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	9160	40	2	0.44	134159580	14687	18.09	9120	9200	9080	11850	6390	9120	9134.58	8.16	0	3723	9413	9266	9183	9036	8953	9225	8995	140	2730	500	6930	10	1	27904434	2556	3.30	0.52	12	0.05	2775.00	17706.00	14270	20231207	-35.81	9080	20241028	0.88	13660	-32.94	20240220	9080	0.88	20241028	14270	-35.81	20231207	9080	0.88	20241028	3.20	N	035600	500	139 억		2277083	N	N	36	N	00	N
31	20241028	100437	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	9180	60	2	0.66	101647230	11145	13.73	9120	9180	9080	11850	6390	9120	9120.43	8.16	0	3144	9413	9266	9183	9036	8953	9225	8995	140	2730	500	6930	10	1	27904434	2562	3.31	0.52	12	0.04	2775.00	17706.00	14270	20231207	-35.67	9080	20241028	1.10	13660	-32.80	20240220	9080	1.10	20241028	14270	-35.67	20231207	9080	1.10	20241028	3.20	N	035600	500	139 억		2277083	N	N	36	N	00	N
32	20241028	090437	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	9120	0	3	0.00	25759270	2826	3.48	9120	9120	9090	11850	6390	9120	9115.10	8.16	0	150	9413	9266	9183	9036	8953	9225	8995	140	2730	500	6930	10	1	27904434	2545	3.29	0.52	12	0.01	2775.00	17706.00	14270	20231207	-36.09	9090	20241028	0.33	13660	-33.24	20240220	9090	0.33	20241028	14270	-36.09	20231207	9090	0.33	20241028	3.20	N	035600	500	139 억		2277083	N	N	36	N	00	N
33	20241025	160436	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	9120	-150	5	-1.62	741564500	80936	177.55	9330	9330	9100	12050	6490	9270	9162.37	8.20	0	5830	9423	9346	9263	9186	9103	9385	9225	140	2780	500	7040	10	1	27904434	2545	3.29	0.52	12	0.29	2775.00	17706.00	14270	20231207	-36.09	9100	20241025	0.22	13660	-33.24	20240220	9100	0.22	20241025	14270	-36.09	20231207	9100	0.22	20241025	3.22	N	035600	500	139 억		2288614	N	N	36	N	00	N
34	20241025	150441	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	9140	-130	5	-1.40	684017140	74632	163.72	9330	9330	9100	12050	6490	9270	9165.20	8.20	0	5424	9423	9346	9263	9186	9103	9385	9225	140	2780	500	7040	10	1	27904434	2550	3.29	0.52	12	0.27	2775.00	17706.00	14270	20231207	-35.95	9100	20241025	0.44	13660	-33.09	20240220	9100	0.44	20241025	14270	-35.95	20231207	9100	0.44	20241025	3.22	N	035600	500	139 억		2288614	N	N	511	N	00	N
35	20241025	140439	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9160	-110	5	-1.19	385327550	41889	91.89	9330	9330	9160	12050	6490	9270	9198.78	8.20	0	-3436	9423	9346	9263	9186	9103	9385	9225	140	2780	500	7040	10	1	27904434	2556	3.30	0.52	12	0.15	2775.00	17706.00	14270	20231207	-35.81	9150	20240909	0.11	13660	-32.94	20240220	9150	0.11	20240909	14270	-35.81	20231207	9150	0.11	20240909	3.22	N	035600	500	139 억		2288614	N	N	511	N	00	N
36	20241025	130441	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9180	-90	5	-0.97	324533360	35261	77.35	9330	9330	9170	12050	6490	9270	9203.75	8.20	0	-915	9423	9346	9263	9186	9103	9385	9225	140	2780	500	7040	10	1	27904434	2562	3.31	0.52	12	0.13	2775.00	17706.00	14270	20231207	-35.67	9150	20240909	0.33	13660	-32.80	20240220	9150	0.33	20240909	14270	-35.67	20231207	9150	0.33	20240909	3.22	N	035600	500	139 억		2288614	N	N	511	N	00	N
37	20241025	120441	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9190	-80	5	-0.86	283609110	30806	67.58	9330	9330	9180	12050	6490	9270	9206.29	8.20	0	649	9423	9346	9263	9186	9103	9385	9225	140	2780	500	7040	10	1	27904434	2564	3.31	0.52	12	0.11	2775.00	17706.00	14270	20231207	-35.60	9150	20240909	0.44	13660	-32.72	20240220	9150	0.44	20240909	14270	-35.60	20231207	9150	0.44	20240909	3.22	N	035600	500	139 억		2288614	N	N	511	N	00	N
38	20241025	110437	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9180	-90	5	-0.97	240521240	26116	57.29	9330	9330	9180	12050	6490	9270	9209.73	8.20	0	3050	9423	9346	9263	9186	9103	9385	9225	140	2780	500	7040	10	1	27904434	2562	3.31	0.52	12	0.09	2775.00	17706.00	14270	20231207	-35.67	9150	20240909	0.33	13660	-32.80	20240220	9150	0.33	20240909	14270	-35.67	20231207	9150	0.33	20240909	3.22	N	035600	500	139 억		2288614	N	N	511	N	00	N
39	20241025	100439	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9200	-70	5	-0.76	180908470	19630	43.06	9330	9330	9180	12050	6490	9270	9215.92	8.20	0	4175	9423	9346	9263	9186	9103	9385	9225	140	2780	500	7040	10	1	27904434	2567	3.32	0.52	12	0.07	2775.00	17706.00	14270	20231207	-35.53	9150	20240909	0.55	13660	-32.65	20240220	9150	0.55	20240909	14270	-35.53	20231207	9150	0.55	20240909	3.22	N	035600	500	139 억		2288614	N	N	511	N	00	N
40	20241025	090439	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9250	-20	5	-0.22	34128380	3698	8.11	9330	9330	9200	12050	6490	9270	9228.88	8.20	0	1267	9423	9346	9263	9186	9103	9385	9225	140	2780	500	7040	10	1	27904434	2581	3.33	0.52	12	0.01	2775.00	17706.00	14270	20231207	-35.18	9150	20240909	1.09	13660	-32.28	20240220	9150	1.09	20240909	14270	-35.18	20231207	9150	1.09	20240909	3.22	N	035600	500	139 억		2288614	N	N	511	N	00	N
41	20241024	160432	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9270	-70	5	-0.75	420642790	45502	104.12	9260	9340	9180	12140	6540	9340	9244.43	8.23	0	-14093	9520	9430	9300	9210	9080	9475	9255	140	2800	500	7090	10	1	27904434	2587	3.34	0.52	12	0.16	2775.00	17706.00	14270	20231207	-35.04	9150	20240909	1.31	13660	-32.14	20240220	9150	1.31	20240909	14270	-35.04	20231207	9150	1.31	20240909	3.20	N	035600	500	139 억		2297888	N	N	511	N	00	N
42	20241024	150434	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9200	-140	5	-1.50	365672680	39548	90.49	9260	9340	9180	12140	6540	9340	9246.30	8.23	0	-14783	9520	9430	9300	9210	9080	9475	9255	140	2800	500	7090	10	1	27904434	2567	3.32	0.52	12	0.14	2775.00	17706.00	14270	20231207	-35.53	9150	20240909	0.55	13660	-32.65	20240220	9150	0.55	20240909	14270	-35.53	20231207	9150	0.55	20240909	3.20	N	035600	500	139 억		2297888	N	N	21	N	00	N
43	20241024	140425	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9270	-70	5	-0.75	334848420	36203	82.84	9260	9340	9180	12140	6540	9340	9249.19	8.23	0	-14479	9520	9430	9300	9210	9080	9475	9255	140	2800	500	7090	10	1	27904434	2587	3.34	0.52	12	0.13	2775.00	17706.00	14270	20231207	-35.04	9150	20240909	1.31	13660	-32.14	20240220	9150	1.31	20240909	14270	-35.04	20231207	9150	1.31	20240909	3.20	N	035600	500	139 억		2297888	N	N	21	N	00	N
44	20241024	130435	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9180	-160	5	-1.71	217978590	23603	54.01	9260	9310	9180	12140	6540	9340	9235.21	8.23	0	-9023	9520	9430	9300	9210	9080	9475	9255	140	2800	500	7090	10	1	27904434	2562	3.31	0.52	12	0.08	2775.00	17706.00	14270	20231207	-35.67	9150	20240909	0.33	13660	-32.80	20240220	9150	0.33	20240909	14270	-35.67	20231207	9150	0.33	20240909	3.20	N	035600	500	139 억		2297888	N	N	21	N	00	N
45	20241024	120433	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9240	-100	5	-1.07	161648150	17484	40.01	9260	9310	9200	12140	6540	9340	9245.49	8.23	0	-5836	9520	9430	9300	9210	9080	9475	9255	140	2800	500	7090	10	1	27904434	2578	3.33	0.52	12	0.06	2775.00	17706.00	14270	20231207	-35.25	9150	20240909	0.98	13660	-32.36	20240220	9150	0.98	20240909	14270	-35.25	20231207	9150	0.98	20240909	3.20	N	035600	500	139 억		2297888	N	N	21	N	00	N
46	20241024	110436	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9210	-130	5	-1.39	127877630	13829	31.64	9260	9310	9200	12140	6540	9340	9247.06	8.23	0	-4547	9520	9430	9300	9210	9080	9475	9255	140	2800	500	7090	10	1	27904434	2570	3.32	0.52	12	0.05	2775.00	17706.00	14270	20231207	-35.46	9150	20240909	0.66	13660	-32.58	20240220	9150	0.66	20240909	14270	-35.46	20231207	9150	0.66	20240909	3.20	N	035600	500	139 억		2297888	N	N	21	N	00	N
47	20241024	100437	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9240	-100	5	-1.07	92431420	9983	22.84	9260	9310	9200	12140	6540	9340	9258.88	8.23	0	-2398	9520	9430	9300	9210	9080	9475	9255	140	2800	500	7090	10	1	27904434	2578	3.33	0.52	12	0.04	2775.00	17706.00	14270	20231207	-35.25	9150	20240909	0.98	13660	-32.36	20240220	9150	0.98	20240909	14270	-35.25	20231207	9150	0.98	20240909	3.20	N	035600	500	139 억		2297888	N	N	21	N	00	N
48	20241024	090505	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9280	-60	5	-0.64	10493030	1133	2.59	9260	9280	9250	12140	6540	9340	9261.28	8.23	0	657	9520	9430	9300	9210	9080	9475	9255	140	2800	500	7090	10	1	27904434	2590	3.34	0.52	12	0.00	2775.00	17706.00	14270	20231207	-34.97	9150	20240909	1.42	13660	-32.06	20240220	9150	1.42	20240909	14270	-34.97	20231207	9150	1.42	20240909	3.20	N	035600	500	139 억		2297888	N	N	21	N	00	N
49	20241023	160435	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9340	90	2	0.97	374281710	40270	57.34	9280	9390	9170	12020	6480	9250	9294.27	8.22	0	11706	9543	9396	9283	9136	9023	9340	9080	140	2770	500	7030	10	1	27904434	2606	3.37	0.53	12	0.14	2775.00	17706.00	14270	20231207	-34.55	9150	20240909	2.08	13660	-31.63	20240220	9150	2.08	20240909	14270	-34.55	20231207	9150	2.08	20240909	3.21	N	035600	500	139 억		2293422	N	N	21	N	00	N
50	20241023	150442	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9320	70	2	0.76	322076850	34671	49.37	9280	9390	9170	12020	6480	9250	9289.52	8.22	0	11000	9543	9396	9283	9136	9023	9340	9080	140	2770	500	7030	10	1	27904434	2601	3.36	0.53	12	0.12	2775.00	17706.00	14270	20231207	-34.69	9150	20240909	1.86	13660	-31.77	20240220	9150	1.86	20240909	14270	-34.69	20231207	9150	1.86	20240909	3.21	N	035600	500	139 억		2293422	N	N	189	N	00	N
51	20241023	140443	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9300	50	2	0.54	201948790	21821	31.07	9280	9340	9170	12020	6480	9250	9254.79	8.22	0	2396	9543	9396	9283	9136	9023	9340	9080	140	2770	500	7030	10	1	27904434	2595	3.35	0.53	12	0.08	2775.00	17706.00	14270	20231207	-34.83	9150	20240909	1.64	13660	-31.92	20240220	9150	1.64	20240909	14270	-34.83	20231207	9150	1.64	20240909	3.21	N	035600	500	139 억		2293422	N	N	189	N	00	N
52	20241023	130437	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9270	20	2	0.22	163568920	17698	25.20	9280	9340	9170	12020	6480	9250	9242.23	8.22	0	256	9543	9396	9283	9136	9023	9340	9080	140	2770	500	7030	10	1	27904434	2587	3.34	0.52	12	0.06	2775.00	17706.00	14270	20231207	-35.04	9150	20240909	1.31	13660	-32.14	20240220	9150	1.31	20240909	14270	-35.04	20231207	9150	1.31	20240909	3.21	N	035600	500	139 억		2293422	N	N	189	N	00	N
53	20241023	120435	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9330	80	2	0.86	156896690	16980	24.18	9280	9340	9170	12020	6480	9250	9240.09	8.22	0	460	9543	9396	9283	9136	9023	9340	9080	140	2770	500	7030	10	1	27904434	2603	3.36	0.53	12	0.06	2775.00	17706.00	14270	20231207	-34.62	9150	20240909	1.97	13660	-31.70	20240220	9150	1.97	20240909	14270	-34.62	20231207	9150	1.97	20240909	3.21	N	035600	500	139 억		2293422	N	N	189	N	00	N
54	20241023	110434	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9240	-10	5	-0.11	101662170	11032	15.71	9280	9280	9170	12020	6480	9250	9215.21	8.22	0	-1558	9543	9396	9283	9136	9023	9340	9080	140	2770	500	7030	10	1	27904434	2578	3.33	0.52	12	0.04	2775.00	17706.00	14270	20231207	-35.25	9150	20240909	0.98	13660	-32.36	20240220	9150	0.98	20240909	14270	-35.25	20231207	9150	0.98	20240909	3.21	N	035600	500	139 억		2293422	N	N	189	N	00	N
55	20241023	100435	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9240	-10	5	-0.11	71844240	7799	11.11	9280	9280	9170	12020	6480	9250	9211.98	8.22	0	-1734	9543	9396	9283	9136	9023	9340	9080	140	2770	500	7030	10	1	27904434	2578	3.33	0.52	12	0.03	2775.00	17706.00	14270	20231207	-35.25	9150	20240909	0.98	13660	-32.36	20240220	9150	0.98	20240909	14270	-35.25	20231207	9150	0.98	20240909	3.21	N	035600	500	139 억		2293422	N	N	189	N	00	N
56	20241023	090435	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9250	0	3	0.00	17467500	1893	2.70	9280	9280	9180	12020	6480	9250	9227.42	8.22	0	606	9543	9396	9283	9136	9023	9340	9080	140	2770	500	7030	10	1	27904434	2581	3.33	0.52	12	0.01	2775.00	17706.00	14270	20231207	-35.18	9150	20240909	1.09	13660	-32.28	20240220	9150	1.09	20240909	14270	-35.18	20231207	9150	1.09	20240909	3.21	N	035600	500	139 억		2293422	N	N	189	N	00	N
57	20241022	160430	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9250	-170	5	-1.80	647618010	70216	165.33	9420	9430	9170	12240	6600	9420	9223.22	8.30	0	-20850	9546	9482	9376	9312	9206	9515	9345	140	2820	500	7150	10	1	27904434	2581	3.33	0.52	12	0.25	2775.00	17706.00	14270	20231207	-35.18	9150	20240909	1.09	13660	-32.28	20240220	9150	1.09	20240909	14270	-35.18	20231207	9150	1.09	20240909	3.21	N	035600	500	139 억		2316361	N	N	189	N	00	N
58	20241022	150436	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9220	-200	5	-2.12	599939690	65053	153.17	9420	9430	9170	12240	6600	9420	9222.32	8.30	0	-20391	9546	9482	9376	9312	9206	9515	9345	140	2820	500	7150	10	1	27904434	2573	3.32	0.52	12	0.23	2775.00	17706.00	14270	20231207	-35.39	9150	20240909	0.77	13660	-32.50	20240220	9150	0.77	20240909	14270	-35.39	20231207	9150	0.77	20240909	3.21	N	035600	500	139 억		2316361	N	N	2	N	00	N
59	20241022	140436	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9200	-220	5	-2.34	522622550	56647	133.38	9420	9430	9170	12240	6600	9420	9225.95	8.30	0	-18674	9546	9482	9376	9312	9206	9515	9345	140	2820	500	7150	10	1	27904434	2567	3.32	0.52	12	0.20	2775.00	17706.00	14270	20231207	-35.53	9150	20240909	0.55	13660	-32.65	20240220	9150	0.55	20240909	14270	-35.53	20231207	9150	0.55	20240909	3.21	N	035600	500	139 억		2316361	N	N	2	N	00	N
60	20241022	130435	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9210	-210	5	-2.23	483131760	52356	123.27	9420	9430	9170	12240	6600	9420	9227.82	8.30	0	-16857	9546	9482	9376	9312	9206	9515	9345	140	2820	500	7150	10	1	27904434	2570	3.32	0.52	12	0.19	2775.00	17706.00	14270	20231207	-35.46	9150	20240909	0.66	13660	-32.58	20240220	9150	0.66	20240909	14270	-35.46	20231207	9150	0.66	20240909	3.21	N	035600	500	139 억		2316361	N	N	2	N	00	N
61	20241022	120435	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9190	-230	5	-2.44	406782010	44045	103.71	9420	9430	9170	12240	6600	9420	9235.60	8.30	0	-14624	9546	9482	9376	9312	9206	9515	9345	140	2820	500	7150	10	1	27904434	2564	3.31	0.52	12	0.16	2775.00	17706.00	14270	20231207	-35.60	9150	20240909	0.44	13660	-32.72	20240220	9150	0.44	20240909	14270	-35.60	20231207	9150	0.44	20240909	3.21	N	035600	500	139 억		2316361	N	N	2	N	00	N
62	20241022	110432	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9210	-210	5	-2.23	288377620	31164	73.38	9420	9430	9200	12240	6600	9420	9253.55	8.30	0	-13929	9546	9482	9376	9312	9206	9515	9345	140	2820	500	7150	10	1	27904434	2570	3.32	0.52	12	0.11	2775.00	17706.00	14270	20231207	-35.46	9150	20240909	0.66	13660	-32.58	20240220	9150	0.66	20240909	14270	-35.46	20231207	9150	0.66	20240909	3.21	N	035600	500	139 억		2316361	N	N	2	N	00	N
63	20241022	100433	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9230	-190	5	-2.02	222424870	24010	56.53	9420	9430	9210	12240	6600	9420	9263.84	8.30	0	-11745	9546	9482	9376	9312	9206	9515	9345	140	2820	500	7150	10	1	27904434	2576	3.33	0.52	12	0.09	2775.00	17706.00	14270	20231207	-35.32	9150	20240909	0.87	13660	-32.43	20240220	9150	0.87	20240909	14270	-35.32	20231207	9150	0.87	20240909	3.21	N	035600	500	139 억		2316361	N	N	2	N	00	N
64	20241022	090433	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9340	-80	5	-0.85	9776490	1040	2.45	9420	9430	9340	12240	6600	9420	9400.47	8.30	0	-691	9546	9482	9376	9312	9206	9515	9345	140	2820	500	7150	10	1	27904434	2606	3.37	0.53	12	0.00	2775.00	17706.00	14270	20231207	-34.55	9150	20240909	2.08	13660	-31.63	20240220	9150	2.08	20240909	14270	-34.55	20231207	9150	2.08	20240909	3.21	N	035600	500	139 억		2316361	N	N	2	N	00	N
65	20241021	160430	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9420	30	2	0.32	397682460	42465	51.30	9310	9440	9270	12200	6580	9390	9364.91	8.27	0	14851	9570	9480	9380	9290	9190	9430	9240	140	2810	500	7130	10	1	27904434	2629	3.39	0.53	12	0.15	2775.00	17706.00	14270	20231207	-33.99	9150	20240909	2.95	13660	-31.04	20240220	9150	2.95	20240909	14270	-33.99	20231207	9150	2.95	20240909	3.23	N	035600	500	139 억		2309089	N	N	2	N	00	N
66	20241021	150432	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9360	-30	5	-0.32	374749890	40022	48.35	9310	9440	9270	12200	6580	9390	9363.60	8.27	0	14484	9570	9480	9380	9290	9190	9430	9240	140	2810	500	7130	10	1	27904434	2612	3.37	0.53	12	0.14	2775.00	17706.00	14270	20231207	-34.41	9150	20240909	2.30	13660	-31.48	20240220	9150	2.30	20240909	14270	-34.41	20231207	9150	2.30	20240909	3.23	N	035600	500	139 억		2309089	N	N	916	N	00	N
67	20241021	140434	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9380	-10	5	-0.11	346664370	37019	44.72	9310	9440	9270	12200	6580	9390	9364.50	8.27	0	13453	9570	9480	9380	9290	9190	9430	9240	140	2810	500	7130	10	1	27904434	2617	3.38	0.53	12	0.13	2775.00	17706.00	14270	20231207	-34.27	9150	20240909	2.51	13660	-31.33	20240220	9150	2.51	20240909	14270	-34.27	20231207	9150	2.51	20240909	3.23	N	035600	500	139 억		2309089	N	N	916	N	00	N
68	20241021	130432	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9390	0	3	0.00	278625700	29756	35.95	9310	9440	9270	12200	6580	9390	9363.68	8.27	0	10054	9570	9480	9380	9290	9190	9430	9240	140	2810	500	7130	10	1	27904434	2620	3.38	0.53	12	0.11	2775.00	17706.00	14270	20231207	-34.20	9150	20240909	2.62	13660	-31.26	20240220	9150	2.62	20240909	14270	-34.20	20231207	9150	2.62	20240909	3.23	N	035600	500	139 억		2309089	N	N	916	N	00	N
69	20241021	120433	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9410	20	2	0.21	236016320	25213	30.46	9310	9440	9270	12200	6580	9390	9360.90	8.27	0	7787	9570	9480	9380	9290	9190	9430	9240	140	2810	500	7130	10	1	27904434	2626	3.39	0.53	12	0.09	2775.00	17706.00	14270	20231207	-34.06	9150	20240909	2.84	13660	-31.11	20240220	9150	2.84	20240909	14270	-34.06	20231207	9150	2.84	20240909	3.23	N	035600	500	139 억		2309089	N	N	916	N	00	N
70	20241021	110430	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9370	-20	5	-0.21	127904670	13718	16.57	9310	9380	9270	12200	6580	9390	9323.86	8.27	0	1971	9570	9480	9380	9290	9190	9430	9240	140	2810	500	7130	10	1	27904434	2615	3.38	0.53	12	0.05	2775.00	17706.00	14270	20231207	-34.34	9150	20240909	2.40	13660	-31.41	20240220	9150	2.40	20240909	14270	-34.34	20231207	9150	2.40	20240909	3.23	N	035600	500	139 억		2309089	N	N	916	N	00	N
71	20241021	100432	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9380	-10	5	-0.11	80359140	8629	10.43	9310	9380	9270	12200	6580	9390	9312.68	8.27	0	-532	9570	9480	9380	9290	9190	9430	9240	140	2810	500	7130	10	1	27904434	2617	3.38	0.53	12	0.03	2775.00	17706.00	14270	20231207	-34.27	9150	20240909	2.51	13660	-31.33	20240220	9150	2.51	20240909	14270	-34.27	20231207	9150	2.51	20240909	3.23	N	035600	500	139 억		2309089	N	N	916	N	00	N
72	20241021	090430	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9360	-30	5	-0.32	11677000	1254	1.52	9310	9360	9310	12200	6580	9390	9311.80	8.27	0	293	9570	9480	9380	9290	9190	9430	9240	140	2810	500	7130	10	1	27904434	2612	3.37	0.53	12	0.00	2775.00	17706.00	14270	20231207	-34.41	9150	20240909	2.30	13660	-31.48	20240220	9150	2.30	20240909	14270	-34.41	20231207	9150	2.30	20240909	3.23	N	035600	500	139 억		2309089	N	N	916	N	00	N
73	20241018	160430	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9390	-50	5	-0.53	772487050	82655	268.20	9440	9470	9280	12270	6610	9440	9345.91	8.40	0	-37763	9573	9506	9463	9396	9353	9485	9375	140	2830	500	7170	10	1	27904434	2620	3.38	0.53	12	0.30	2775.00	17706.00	14270	20231207	-34.20	9150	20240909	2.62	13660	-31.26	20240220	9150	2.62	20240909	14270	-34.20	20231207	9150	2.62	20240909	3.22	N	035600	500	139 억		2344560	N	N	916	N	00	N
74	20241018	150439	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9300	-140	5	-1.48	725055500	77559	251.67	9440	9470	9280	12270	6610	9440	9348.44	8.40	0	-37900	9573	9506	9463	9396	9353	9485	9375	140	2830	500	7170	10	1	27904434	2595	3.35	0.53	12	0.28	2775.00	17706.00	14270	20231207	-34.83	9150	20240909	1.64	13660	-31.92	20240220	9150	1.64	20240909	14270	-34.83	20231207	9150	1.64	20240909	3.22	N	035600	500	139 억		2344560	N	N	0	N	00	N
75	20241018	140444	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9310	-130	5	-1.38	602447030	64362	208.85	9440	9470	9300	12270	6610	9440	9360.29	8.40	0	-37132	9573	9506	9463	9396	9353	9485	9375	140	2830	500	7170	10	1	27904434	2598	3.35	0.53	12	0.23	2775.00	17706.00	14270	20231207	-34.76	9150	20240909	1.75	13660	-31.84	20240220	9150	1.75	20240909	14270	-34.76	20231207	9150	1.75	20240909	3.22	N	035600	500	139 억		2344560	N	N	0	N	00	N
76	20241018	130432	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9340	-100	5	-1.06	548660270	58586	190.10	9440	9470	9310	12270	6610	9440	9365.04	8.40	0	-35274	9573	9506	9463	9396	9353	9485	9375	140	2830	500	7170	10	1	27904434	2606	3.37	0.53	12	0.21	2775.00	17706.00	14270	20231207	-34.55	9150	20240909	2.08	13660	-31.63	20240220	9150	2.08	20240909	14270	-34.55	20231207	9150	2.08	20240909	3.22	N	035600	500	139 억		2344560	N	N	0	N	00	N
77	20241018	120437	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9350	-90	5	-0.95	337563380	35974	116.73	9440	9470	9350	12270	6610	9440	9383.54	8.40	0	-17427	9573	9506	9463	9396	9353	9485	9375	140	2830	500	7170	10	1	27904434	2609	3.37	0.53	12	0.13	2775.00	17706.00	14270	20231207	-34.48	9150	20240909	2.19	13660	-31.55	20240220	9150	2.19	20240909	14270	-34.48	20231207	9150	2.19	20240909	3.22	N	035600	500	139 억		2344560	N	N	0	N	00	N
78	20241018	110435	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9370	-70	5	-0.74	225489840	24006	77.90	9440	9470	9370	12270	6610	9440	9393.06	8.40	0	-13182	9573	9506	9463	9396	9353	9485	9375	140	2830	500	7170	10	1	27904434	2615	3.38	0.53	12	0.09	2775.00	17706.00	14270	20231207	-34.34	9150	20240909	2.40	13660	-31.41	20240220	9150	2.40	20240909	14270	-34.34	20231207	9150	2.40	20240909	3.22	N	035600	500	139 억		2344560	N	N	0	N	00	N
79	20241018	100431	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9400	-40	5	-0.42	119005310	12660	41.08	9440	9470	9380	12270	6610	9440	9400.10	8.40	0	-5328	9573	9506	9463	9396	9353	9485	9375	140	2830	500	7170	10	1	27904434	2623	3.39	0.53	12	0.05	2775.00	17706.00	14270	20231207	-34.13	9150	20240909	2.73	13660	-31.19	20240220	9150	2.73	20240909	14270	-34.13	20231207	9150	2.73	20240909	3.22	N	035600	500	139 억		2344560	N	N	0	N	00	N
80	20241018	090432	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9420	-20	5	-0.21	10814640	1146	3.72	9440	9440	9420	12270	6610	9440	9436.86	8.40	0	442	9573	9506	9463	9396	9353	9485	9375	140	2830	500	7170	10	1	27904434	2629	3.39	0.53	12	0.00	2775.00	17706.00	14270	20231207	-33.99	9150	20240909	2.95	13660	-31.04	20240220	9150	2.95	20240909	14270	-33.99	20231207	9150	2.95	20240909	3.22	N	035600	500	139 억		2344560	N	N	0	N	00	N
81	20241017	160431	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9440	-50	5	-0.53	287827210	30424	111.98	9490	9530	9420	12330	6650	9490	9460.55	8.40	0	1966	9583	9536	9473	9426	9363	9560	9450	140	2840	500	7210	10	1	27904434	2634	3.40	0.53	12	0.11	2775.00	17706.00	14270	20231207	-33.85	9150	20240909	3.17	13660	-30.89	20240220	9150	3.17	20240909	14270	-33.85	20231207	9150	3.17	20240909	3.24	N	035600	500	139 억		2345074	N	N	13	N	00	N
82	20241017	150431	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9440	-50	5	-0.53	255491190	26995	99.36	9490	9530	9420	12330	6650	9490	9464.39	8.40	0	2261	9583	9536	9473	9426	9363	9560	9450	140	2840	500	7210	10	1	27904434	2634	3.40	0.53	12	0.10	2775.00	17706.00	14270	20231207	-33.85	9150	20240909	3.17	13660	-30.89	20240220	9150	3.17	20240909	14270	-33.85	20231207	9150	3.17	20240909	3.24	N	035600	500	139 억		2345074	N	N	13	N	00	N
83	20241017	140432	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9470	-20	5	-0.21	209568930	22133	81.46	9490	9530	9420	12330	6650	9490	9468.62	8.40	0	2456	9583	9536	9473	9426	9363	9560	9450	140	2840	500	7210	10	1	27904434	2643	3.41	0.53	12	0.08	2775.00	17706.00	14270	20231207	-33.64	9150	20240909	3.50	13660	-30.67	20240220	9150	3.50	20240909	14270	-33.64	20231207	9150	3.50	20240909	3.24	N	035600	500	139 억		2345074	N	N	13	N	00	N
84	20241017	130430	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9460	-30	5	-0.32	200609350	21186	77.98	9490	9530	9420	12330	6650	9490	9468.96	8.40	0	2602	9583	9536	9473	9426	9363	9560	9450	140	2840	500	7210	10	1	27904434	2640	3.41	0.53	12	0.08	2775.00	17706.00	14270	20231207	-33.71	9150	20240909	3.39	13660	-30.75	20240220	9150	3.39	20240909	14270	-33.71	20231207	9150	3.39	20240909	3.24	N	035600	500	139 억		2345074	N	N	13	N	00	N
85	20241017	120432	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9430	-60	5	-0.63	185852410	19625	72.23	9490	9530	9420	12330	6650	9490	9470.19	8.40	0	2769	9583	9536	9473	9426	9363	9560	9450	140	2840	500	7210	10	1	27904434	2631	3.40	0.53	12	0.07	2775.00	17706.00	14270	20231207	-33.92	9150	20240909	3.06	13660	-30.97	20240220	9150	3.06	20240909	14270	-33.92	20231207	9150	3.06	20240909	3.24	N	035600	500	139 억		2345074	N	N	13	N	00	N
86	20241017	110432	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9440	-50	5	-0.53	158081100	16683	61.40	9490	9530	9430	12330	6650	9490	9475.58	8.40	0	2914	9583	9536	9473	9426	9363	9560	9450	140	2840	500	7210	10	1	27904434	2634	3.40	0.53	12	0.06	2775.00	17706.00	14270	20231207	-33.85	9150	20240909	3.17	13660	-30.89	20240220	9150	3.17	20240909	14270	-33.85	20231207	9150	3.17	20240909	3.24	N	035600	500	139 억		2345074	N	N	13	N	00	N
87	20241017	100434	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9460	-30	5	-0.32	126828310	13375	49.23	9490	9530	9450	12330	6650	9490	9482.49	8.40	0	4504	9583	9536	9473	9426	9363	9560	9450	140	2840	500	7210	10	1	27904434	2640	3.41	0.53	12	0.05	2775.00	17706.00	14270	20231207	-33.71	9150	20240909	3.39	13660	-30.75	20240220	9150	3.39	20240909	14270	-33.71	20231207	9150	3.39	20240909	3.24	N	035600	500	139 억		2345074	N	N	13	N	00	N
88	20241017	090429	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9520	30	2	0.32	19030730	2004	7.38	9490	9520	9480	12330	6650	9490	9496.37	8.40	0	1142	9583	9536	9473	9426	9363	9560	9450	140	2840	500	7210	10	1	27904434	2657	3.43	0.54	12	0.01	2775.00	17706.00	14270	20231207	-33.29	9150	20240909	4.04	13660	-30.31	20240220	9150	4.04	20240909	14270	-33.29	20231207	9150	4.04	20240909	3.24	N	035600	500	139 억		2345074	N	N	13	N	00	N
89	20241016	160428	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9490	10	2	0.11	256529660	27169	71.30	9440	9520	9410	12320	6640	9480	9441.62	8.41	0	-1761	9626	9552	9486	9412	9346	9590	9450	140	2840	500	7200	10	1	27904434	2648	3.42	0.54	12	0.10	2775.00	17706.00	14270	20231207	-33.50	9150	20240909	3.72	13660	-30.53	20240220	9150	3.72	20240909	14270	-33.50	20231207	9150	3.72	20240909	3.22	N	035600	500	139 억		2347450	N	N	13	N	00	N
90	20241016	150431	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9470	-10	5	-0.11	213593010	22631	59.39	9440	9520	9410	12320	6640	9480	9438.07	8.41	0	-2793	9626	9552	9486	9412	9346	9590	9450	140	2840	500	7200	10	1	27904434	2643	3.41	0.53	12	0.08	2775.00	17706.00	14270	20231207	-33.64	9150	20240909	3.50	13660	-30.67	20240220	9150	3.50	20240909	14270	-33.64	20231207	9150	3.50	20240909	3.22	N	035600	500	139 억		2347450	N	N	9	N	00	N
91	20241016	140430	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9460	-20	5	-0.21	196380450	20811	54.62	9440	9520	9410	12320	6640	9480	9436.38	8.41	0	-2842	9626	9552	9486	9412	9346	9590	9450	140	2840	500	7200	10	1	27904434	2640	3.41	0.53	12	0.07	2775.00	17706.00	14270	20231207	-33.71	9150	20240909	3.39	13660	-30.75	20240220	9150	3.39	20240909	14270	-33.71	20231207	9150	3.39	20240909	3.22	N	035600	500	139 억		2347450	N	N	9	N	00	N
92	20241016	130429	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9470	-10	5	-0.11	170805190	18109	47.53	9440	9520	9410	12320	6640	9480	9432.06	8.41	0	-2600	9626	9552	9486	9412	9346	9590	9450	140	2840	500	7200	10	1	27904434	2643	3.41	0.53	12	0.06	2775.00	17706.00	14270	20231207	-33.64	9150	20240909	3.50	13660	-30.67	20240220	9150	3.50	20240909	14270	-33.64	20231207	9150	3.50	20240909	3.22	N	035600	500	139 억		2347450	N	N	9	N	00	N
93	20241016	120429	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9450	-30	5	-0.32	150585310	15968	41.91	9440	9520	9410	12320	6640	9480	9430.44	8.41	0	-2231	9626	9552	9486	9412	9346	9590	9450	140	2840	500	7200	10	1	27904434	2637	3.41	0.53	12	0.06	2775.00	17706.00	14270	20231207	-33.78	9150	20240909	3.28	13660	-30.82	20240220	9150	3.28	20240909	14270	-33.78	20231207	9150	3.28	20240909	3.22	N	035600	500	139 억		2347450	N	N	9	N	00	N
94	20241016	110428	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9410	-70	5	-0.74	120139120	12736	33.43	9440	9520	9410	12320	6640	9480	9433.03	8.41	0	-4095	9626	9552	9486	9412	9346	9590	9450	140	2840	500	7200	10	1	27904434	2626	3.39	0.53	12	0.05	2775.00	17706.00	14270	20231207	-34.06	9150	20240909	2.84	13660	-31.11	20240220	9150	2.84	20240909	14270	-34.06	20231207	9150	2.84	20240909	3.22	N	035600	500	139 억		2347450	N	N	9	N	00	N
95	20241016	100429	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9440	-40	5	-0.42	85315370	9039	23.72	9440	9520	9410	12320	6640	9480	9438.59	8.41	0	-3208	9626	9552	9486	9412	9346	9590	9450	140	2840	500	7200	10	1	27904434	2634	3.40	0.53	12	0.03	2775.00	17706.00	14270	20231207	-33.85	9150	20240909	3.17	13660	-30.89	20240220	9150	3.17	20240909	14270	-33.85	20231207	9150	3.17	20240909	3.22	N	035600	500	139 억		2347450	N	N	9	N	00	N
96	20241016	090430	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9440	-40	5	-0.42	12700520	1345	3.53	9440	9490	9430	12320	6640	9480	9442.77	8.41	0	-1257	9626	9552	9486	9412	9346	9590	9450	140	2840	500	7200	10	1	27904434	2634	3.40	0.53	12	0.00	2775.00	17706.00	14270	20231207	-33.85	9150	20240909	3.17	13660	-30.89	20240220	9150	3.17	20240909	14270	-33.85	20231207	9150	3.17	20240909	3.22	N	035600	500	139 억		2347450	N	N	9	N	00	N
97	20241015	160426	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9480	0	3	0.00	360534030	38085	111.78	9420	9560	9420	12320	6640	9480	9466.56	8.39	0	12279	9573	9526	9453	9406	9333	9550	9430	140	2840	500	7200	10	1	27904434	2645	3.42	0.54	12	0.14	2775.00	17706.00	14270	20231207	-33.57	9150	20240909	3.61	13660	-30.60	20240220	9150	3.61	20240909	14270	-33.57	20231207	9150	3.61	20240909	3.20	N	035600	500	139 억		2340555	N	N	9	N	00	N
98	20241015	150430	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9460	-20	5	-0.21	355416810	37545	110.20	9420	9560	9420	12320	6640	9480	9466.42	8.39	0	12125	9573	9526	9453	9406	9333	9550	9430	140	2840	500	7200	10	1	27904434	2640	3.41	0.53	12	0.13	2775.00	17706.00	14270	20231207	-33.71	9150	20240909	3.39	13660	-30.75	20240220	9150	3.39	20240909	14270	-33.71	20231207	9150	3.39	20240909	3.20	N	035600	500	139 억		2340555	N	N	18	N	00	N
99	20241015	140429	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9480	0	3	0.00	291704460	30816	90.45	9420	9560	9420	12320	6640	9480	9466.01	8.39	0	10217	9573	9526	9453	9406	9333	9550	9430	140	2840	500	7200	10	1	27904434	2645	3.42	0.54	12	0.11	2775.00	17706.00	14270	20231207	-33.57	9150	20240909	3.61	13660	-30.60	20240220	9150	3.61	20240909	14270	-33.57	20231207	9150	3.61	20240909	3.20	N	035600	500	139 억		2340555	N	N	18	N	00	N
100	20241015	130429	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9510	30	2	0.32	272004100	28743	84.36	9420	9560	9420	12320	6640	9480	9463.32	8.39	0	10229	9573	9526	9453	9406	9333	9550	9430	140	2840	500	7200	10	1	27904434	2654	3.43	0.54	12	0.10	2775.00	17706.00	14270	20231207	-33.36	9150	20240909	3.93	13660	-30.38	20240220	9150	3.93	20240909	14270	-33.36	20231207	9150	3.93	20240909	3.20	N	035600	500	139 억		2340555	N	N	18	N	00	N
101	20241015	120428	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9460	-20	5	-0.21	250938860	26531	77.87	9420	9560	9420	12320	6640	9480	9458.33	8.39	0	10218	9573	9526	9453	9406	9333	9550	9430	140	2840	500	7200	10	1	27904434	2640	3.41	0.53	12	0.10	2775.00	17706.00	14270	20231207	-33.71	9150	20240909	3.39	13660	-30.75	20240220	9150	3.39	20240909	14270	-33.71	20231207	9150	3.39	20240909	3.20	N	035600	500	139 억		2340555	N	N	18	N	00	N
102	20241015	110430	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9470	-10	5	-0.11	231992730	24531	72.00	9420	9560	9420	12320	6640	9480	9457.12	8.39	0	9910	9573	9526	9453	9406	9333	9550	9430	140	2840	500	7200	10	1	27904434	2643	3.41	0.53	12	0.09	2775.00	17706.00	14270	20231207	-33.64	9150	20240909	3.50	13660	-30.67	20240220	9150	3.50	20240909	14270	-33.64	20231207	9150	3.50	20240909	3.20	N	035600	500	139 억		2340555	N	N	18	N	00	N
103	20241015	100430	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9440	-40	5	-0.42	174195590	18410	54.04	9420	9560	9420	12320	6640	9480	9462.01	8.39	0	9994	9573	9526	9453	9406	9333	9550	9430	140	2840	500	7200	10	1	27904434	2634	3.40	0.53	12	0.07	2775.00	17706.00	14270	20231207	-33.85	9150	20240909	3.17	13660	-30.89	20240220	9150	3.17	20240909	14270	-33.85	20231207	9150	3.17	20240909	3.20	N	035600	500	139 억		2340555	N	N	18	N	00	N
104	20241015	090428	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9480	0	3	0.00	10464820	1108	3.25	9420	9510	9420	12320	6640	9480	9444.78	8.39	0	556	9573	9526	9453	9406	9333	9550	9430	140	2840	500	7200	10	1	27904434	2645	3.42	0.54	12	0.00	2775.00	17706.00	14270	20231207	-33.57	9150	20240909	3.61	13660	-30.60	20240220	9150	3.61	20240909	14270	-33.57	20231207	9150	3.61	20240909	3.20	N	035600	500	139 억		2340555	N	N	18	N	00	N
105	20241014	160418	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9480	60	2	0.64	321155060	34028	65.75	9420	9500	9380	12240	6600	9420	9437.78	8.41	0	-7758	9626	9522	9466	9362	9306	9495	9335	140	2820	500	7150	10	1	27904434	2645	3.42	0.54	12	0.12	2775.00	17706.00	14270	20231207	-33.57	9150	20240909	3.61	13660	-30.60	20240220	9150	3.61	20240909	14270	-33.57	20231207	9150	3.61	20240909	3.21	N	035600	500	139 억		2347292	N	N	18	N	00	N
106	20241014	150424	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9480	60	2	0.64	292369610	30991	59.88	9420	9500	9380	12240	6600	9420	9434.02	8.41	0	-8225	9626	9522	9466	9362	9306	9495	9335	140	2820	500	7150	10	1	27904434	2645	3.42	0.54	12	0.11	2775.00	17706.00	14270	20231207	-33.57	9150	20240909	3.61	13660	-30.60	20240220	9150	3.61	20240909	14270	-33.57	20231207	9150	3.61	20240909	3.21	N	035600	500	139 억		2347292	N	N	23	N	00	N
107	20241014	140423	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9470	50	2	0.53	260282180	27607	53.34	9420	9470	9380	12240	6600	9420	9428.12	8.41	0	-9003	9626	9522	9466	9362	9306	9495	9335	140	2820	500	7150	10	1	27904434	2643	3.41	0.53	12	0.10	2775.00	17706.00	14270	20231207	-33.64	9150	20240909	3.50	13660	-30.67	20240220	9150	3.50	20240909	14270	-33.64	20231207	9150	3.50	20240909	3.21	N	035600	500	139 억		2347292	N	N	23	N	00	N
108	20241014	130424	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9430	10	2	0.11	241799080	25650	49.56	9420	9470	9380	12240	6600	9420	9426.86	8.41	0	-9172	9626	9522	9466	9362	9306	9495	9335	140	2820	500	7150	10	1	27904434	2631	3.40	0.53	12	0.09	2775.00	17706.00	14270	20231207	-33.92	9150	20240909	3.06	13660	-30.97	20240220	9150	3.06	20240909	14270	-33.92	20231207	9150	3.06	20240909	3.21	N	035600	500	139 억		2347292	N	N	23	N	00	N
109	20241014	120416	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9430	10	2	0.11	231611490	24570	47.47	9420	9470	9380	12240	6600	9420	9426.60	8.41	0	-9401	9626	9522	9466	9362	9306	9495	9335	140	2820	500	7150	10	1	27904434	2631	3.40	0.53	12	0.09	2775.00	17706.00	14270	20231207	-33.92	9150	20240909	3.06	13660	-30.97	20240220	9150	3.06	20240909	14270	-33.92	20231207	9150	3.06	20240909	3.21	N	035600	500	139 억		2347292	N	N	23	N	00	N
110	20241014	110421	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9410	-10	5	-0.11	161042950	17106	33.05	9420	9470	9380	12240	6600	9420	9414.41	8.41	0	-5381	9626	9522	9466	9362	9306	9495	9335	140	2820	500	7150	10	1	27904434	2626	3.39	0.53	12	0.06	2775.00	17706.00	14270	20231207	-34.06	9150	20240909	2.84	13660	-31.11	20240220	9150	2.84	20240909	14270	-34.06	20231207	9150	2.84	20240909	3.21	N	035600	500	139 억		2347292	N	N	23	N	00	N
111	20241014	100420	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9470	50	2	0.53	84375750	8960	17.31	9420	9470	9400	12240	6600	9420	9416.94	8.41	0	-2300	9626	9522	9466	9362	9306	9495	9335	140	2820	500	7150	10	1	27904434	2643	3.41	0.53	12	0.03	2775.00	17706.00	14270	20231207	-33.64	9150	20240909	3.50	13660	-30.67	20240220	9150	3.50	20240909	14270	-33.64	20231207	9150	3.50	20240909	3.21	N	035600	500	139 억		2347292	N	N	23	N	00	N
112	20241014	090422	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9460	40	2	0.42	7021300	745	1.44	9420	9460	9420	12240	6600	9420	9424.56	8.41	0	150	9626	9522	9466	9362	9306	9495	9335	140	2820	500	7150	10	1	27904434	2640	3.41	0.53	12	0.00	2775.00	17706.00	14270	20231207	-33.71	9150	20240909	3.39	13660	-30.75	20240220	9150	3.39	20240909	14270	-33.71	20231207	9150	3.39	20240909	3.21	N	035600	500	139 억		2347292	N	N	23	N	00	N
113	20241011	160414	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9420	-100	5	-1.05	488876700	51573	173.75	9570	9570	9410	12370	6670	9520	9479.31	8.55	0	-20555	9660	9590	9520	9450	9380	9555	9415	140	2850	500	7230	10	1	27904434	2629	3.39	0.53	12	0.18	2775.00	17706.00	14270	20231207	-33.99	9150	20240909	2.95	13660	-31.04	20240220	9150	2.95	20240909	14270	-33.99	20231207	9150	2.95	20240909	3.20	N	035600	500	139 억		2384917	N	N	23	N	00	N
114	20241011	150419	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9430	-90	5	-0.95	454782800	47955	161.56	9570	9570	9410	12370	6670	9520	9483.53	8.55	0	-18300	9660	9590	9520	9450	9380	9555	9415	140	2850	500	7230	10	1	27904434	2631	3.40	0.53	12	0.17	2775.00	17706.00	14270	20231207	-33.92	9150	20240909	3.06	13660	-30.97	20240220	9150	3.06	20240909	14270	-33.92	20231207	9150	3.06	20240909	3.20	N	035600	500	139 억		2384917	N	N	0	N	00	N
115	20241011	140420	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9520	0	3	0.00	271583570	28581	96.29	9570	9570	9470	12370	6670	9520	9502.24	8.55	0	-6821	9660	9590	9520	9450	9380	9555	9415	140	2850	500	7230	10	1	27904434	2657	3.43	0.54	12	0.10	2775.00	17706.00	14270	20231207	-33.29	9150	20240909	4.04	13660	-30.31	20240220	9150	4.04	20240909	14270	-33.29	20231207	9150	4.04	20240909	3.20	N	035600	500	139 억		2384917	N	N	0	N	00	N
116	20241011	130421	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9490	-30	5	-0.32	221926740	23349	78.66	9570	9570	9470	12370	6670	9520	9504.76	8.55	0	-3716	9660	9590	9520	9450	9380	9555	9415	140	2850	500	7230	10	1	27904434	2648	3.42	0.54	12	0.08	2775.00	17706.00	14270	20231207	-33.50	9150	20240909	3.72	13660	-30.53	20240220	9150	3.72	20240909	14270	-33.50	20231207	9150	3.72	20240909	3.20	N	035600	500	139 억		2384917	N	N	0	N	00	N
117	20241011	120419	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9510	-10	5	-0.11	196257590	20644	69.55	9570	9570	9470	12370	6670	9520	9506.76	8.55	0	-3162	9660	9590	9520	9450	9380	9555	9415	140	2850	500	7230	10	1	27904434	2654	3.43	0.54	12	0.07	2775.00	17706.00	14270	20231207	-33.36	9150	20240909	3.93	13660	-30.38	20240220	9150	3.93	20240909	14270	-33.36	20231207	9150	3.93	20240909	3.20	N	035600	500	139 억		2384917	N	N	0	N	00	N
118	20241011	110417	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9500	-20	5	-0.21	169075210	17781	59.90	9570	9570	9470	12370	6670	9520	9508.76	8.55	0	-2330	9660	9590	9520	9450	9380	9555	9415	140	2850	500	7230	10	1	27904434	2651	3.42	0.54	12	0.06	2775.00	17706.00	14270	20231207	-33.43	9150	20240909	3.83	13660	-30.45	20240220	9150	3.83	20240909	14270	-33.43	20231207	9150	3.83	20240909	3.20	N	035600	500	139 억		2384917	N	N	0	N	00	N
119	20241011	100425	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9490	-30	5	-0.32	97536620	10256	34.55	9570	9570	9470	12370	6670	9520	9510.20	8.55	0	1288	9660	9590	9520	9450	9380	9555	9415	140	2850	500	7230	10	1	27904434	2648	3.42	0.54	12	0.04	2775.00	17706.00	14270	20231207	-33.50	9150	20240909	3.72	13660	-30.53	20240220	9150	3.72	20240909	14270	-33.50	20231207	9150	3.72	20240909	3.20	N	035600	500	139 억		2384917	N	N	0	N	00	N
120	20241011	090420	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9540	20	2	0.21	16125060	1689	5.69	9570	9570	9500	12370	6670	9520	9547.10	8.55	0	505	9660	9590	9520	9450	9380	9555	9415	140	2850	500	7230	10	1	27904434	2662	3.44	0.54	12	0.01	2775.00	17706.00	14270	20231207	-33.15	9150	20240909	4.26	13660	-30.16	20240220	9150	4.26	20240909	14270	-33.15	20231207	9150	4.26	20240909	3.20	N	035600	500	139 억		2384917	N	N	0	N	00	N
121	20241010	160428	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9520	20	2	0.21	280478600	29531	92.38	9530	9590	9450	12350	6650	9500	9497.73	8.58	0	-13495	9686	9592	9546	9452	9406	9570	9430	140	2850	500	7220	10	1	27904434	2657	3.43	0.54	12	0.11	2775.00	17706.00	14270	20231207	-33.29	9150	20240909	4.04	13660	-30.31	20240220	9150	4.04	20240909	14270	-33.29	20231207	9150	4.04	20240909	3.17	N	035600	500	139 억		2395576	N	N	0	N	00	N
122	20241010	150434	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9490	-10	5	-0.11	255317480	26881	84.09	9530	9590	9450	12350	6650	9500	9498.06	8.58	0	-12245	9686	9592	9546	9452	9406	9570	9430	140	2850	500	7220	10	1	27904434	2648	3.42	0.54	12	0.10	2775.00	17706.00	14270	20231207	-33.50	9150	20240909	3.72	13660	-30.53	20240220	9150	3.72	20240909	14270	-33.50	20231207	9150	3.72	20240909	3.17	N	035600	500	139 억		2395576	N	N	0	N	00	N
123	20241010	140431	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9520	20	2	0.21	218211050	22975	71.87	9530	9590	9450	12350	6650	9500	9497.76	8.58	0	-10649	9686	9592	9546	9452	9406	9570	9430	140	2850	500	7220	10	1	27904434	2657	3.43	0.54	12	0.08	2775.00	17706.00	14270	20231207	-33.29	9150	20240909	4.04	13660	-30.31	20240220	9150	4.04	20240909	14270	-33.29	20231207	9150	4.04	20240909	3.17	N	035600	500	139 억		2395576	N	N	0	N	00	N
124	20241010	130429	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9500	0	3	0.00	204324220	21514	67.30	9530	9590	9450	12350	6650	9500	9497.27	8.58	0	-9589	9686	9592	9546	9452	9406	9570	9430	140	2850	500	7220	10	1	27904434	2651	3.42	0.54	12	0.08	2775.00	17706.00	14270	20231207	-33.43	9150	20240909	3.83	13660	-30.45	20240220	9150	3.83	20240909	14270	-33.43	20231207	9150	3.83	20240909	3.17	N	035600	500	139 억		2395576	N	N	0	N	00	N
125	20241010	120430	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9490	-10	5	-0.11	137554410	14487	45.32	9530	9590	9450	12350	6650	9500	9495.02	8.58	0	-8382	9686	9592	9546	9452	9406	9570	9430	140	2850	500	7220	10	1	27904434	2648	3.42	0.54	12	0.05	2775.00	17706.00	14270	20231207	-33.50	9150	20240909	3.72	13660	-30.53	20240220	9150	3.72	20240909	14270	-33.50	20231207	9150	3.72	20240909	3.17	N	035600	500	139 억		2395576	N	N	0	N	00	N
126	20241010	110429	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9480	-20	5	-0.21	123268900	12982	40.61	9530	9590	9450	12350	6650	9500	9495.37	8.58	0	-7571	9686	9592	9546	9452	9406	9570	9430	140	2850	500	7220	10	1	27904434	2645	3.42	0.54	12	0.05	2775.00	17706.00	14270	20231207	-33.57	9150	20240909	3.61	13660	-30.60	20240220	9150	3.61	20240909	14270	-33.57	20231207	9150	3.61	20240909	3.17	N	035600	500	139 억		2395576	N	N	0	N	00	N
127	20241010	100430	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9490	-10	5	-0.11	68908010	7245	22.66	9530	9590	9470	12350	6650	9500	9511.11	8.58	0	-3622	9686	9592	9546	9452	9406	9570	9430	140	2850	500	7220	10	1	27904434	2648	3.42	0.54	12	0.03	2775.00	17706.00	14270	20231207	-33.50	9150	20240909	3.72	13660	-30.53	20240220	9150	3.72	20240909	14270	-33.50	20231207	9150	3.72	20240909	3.17	N	035600	500	139 억		2395576	N	N	0	N	00	N
128	20241010	090429	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9560	60	2	0.63	9976790	1046	3.27	9530	9590	9530	12350	6650	9500	9538.04	8.58	0	-36	9686	9592	9546	9452	9406	9570	9430	140	2850	500	7220	10	1	27904434	2668	3.45	0.54	12	0.00	2775.00	17706.00	14270	20231207	-33.01	9150	20240909	4.48	13660	-30.01	20240220	9150	4.48	20240909	14270	-33.01	20231207	9150	4.48	20240909	3.17	N	035600	500	139 억		2395576	N	N	0	N	00	N
129	20241008	160427	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9500	-100	5	-1.04	304473770	31903	129.78	9600	9640	9500	12480	6720	9600	9543.75	8.61	0	-4962	9746	9672	9576	9502	9406	9710	9540	140	2880	500	7290	10	1	27904434	2651	3.42	0.54	12	0.11	2775.00	17706.00	14270	20231207	-33.43	9150	20240909	3.83	13660	-30.45	20240220	9150	3.83	20240909	14270	-33.43	20231207	9150	3.83	20240909	3.17	N	035600	500	139 억		2403113	N	N	8	N	00	N
130	20241008	150430	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9540	-60	5	-0.62	271931430	28485	115.88	9600	9640	9500	12480	6720	9600	9546.48	8.61	0	-3600	9746	9672	9576	9502	9406	9710	9540	140	2880	500	7290	10	1	27904434	2662	3.44	0.54	12	0.10	2775.00	17706.00	14270	20231207	-33.15	9150	20240909	4.26	13660	-30.16	20240220	9150	4.26	20240909	14270	-33.15	20231207	9150	4.26	20240909	3.17	N	035600	500	139 억		2403113	N	N	8	N	00	N
131	20241008	140429	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9530	-70	5	-0.73	244940830	25651	104.35	9600	9640	9500	12480	6720	9600	9548.98	8.61	0	-3545	9746	9672	9576	9502	9406	9710	9540	140	2880	500	7290	10	1	27904434	2659	3.43	0.54	12	0.09	2775.00	17706.00	14270	20231207	-33.22	9150	20240909	4.15	13660	-30.23	20240220	9150	4.15	20240909	14270	-33.22	20231207	9150	4.15	20240909	3.17	N	035600	500	139 억		2403113	N	N	8	N	00	N
132	20241008	130428	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9540	-60	5	-0.62	209585050	21937	89.24	9600	9640	9500	12480	6720	9600	9553.95	8.61	0	-3618	9746	9672	9576	9502	9406	9710	9540	140	2880	500	7290	10	1	27904434	2662	3.44	0.54	12	0.08	2775.00	17706.00	14270	20231207	-33.15	9150	20240909	4.26	13660	-30.16	20240220	9150	4.26	20240909	14270	-33.15	20231207	9150	4.26	20240909	3.17	N	035600	500	139 억		2403113	N	N	8	N	00	N
133	20241008	120428	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9550	-50	5	-0.52	160699710	16805	68.36	9600	9640	9500	12480	6720	9600	9562.61	8.61	0	-4282	9746	9672	9576	9502	9406	9710	9540	140	2880	500	7290	10	1	27904434	2665	3.44	0.54	12	0.06	2775.00	17706.00	14270	20231207	-33.08	9150	20240909	4.37	13660	-30.09	20240220	9150	4.37	20240909	14270	-33.08	20231207	9150	4.37	20240909	3.17	N	035600	500	139 억		2403113	N	N	8	N	00	N
134	20241008	110428	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9560	-40	5	-0.42	97286580	10148	41.28	9600	9640	9550	12480	6720	9600	9586.77	8.61	0	-3941	9746	9672	9576	9502	9406	9710	9540	140	2880	500	7290	10	1	27904434	2668	3.45	0.54	12	0.04	2775.00	17706.00	14270	20231207	-33.01	9150	20240909	4.48	13660	-30.01	20240220	9150	4.48	20240909	14270	-33.01	20231207	9150	4.48	20240909	3.17	N	035600	500	139 억		2403113	N	N	8	N	00	N
135	20241008	100429	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9620	20	2	0.21	37044190	3859	15.70	9600	9640	9570	12480	6720	9600	9599.43	8.61	0	-379	9746	9672	9576	9502	9406	9710	9540	140	2880	500	7290	10	1	27904434	2684	3.47	0.54	12	0.01	2775.00	17706.00	14270	20231207	-32.59	9150	20240909	5.14	13660	-29.58	20240220	9150	5.14	20240909	14270	-32.59	20231207	9150	5.14	20240909	3.17	N	035600	500	139 억		2403113	N	N	8	N	00	N
136	20241008	090427	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9600	0	3	0.00	3730800	389	1.58	9600	9600	9570	12480	6720	9600	9590.75	8.61	0	-183	9746	9672	9576	9502	9406	9710	9540	140	2880	500	7290	10	1	27904434	2679	3.46	0.54	12	0.00	2775.00	17706.00	14270	20231207	-32.73	9150	20240909	4.92	13660	-29.72	20240220	9150	4.92	20240909	14270	-32.73	20231207	9150	4.92	20240909	3.17	N	035600	500	139 억		2403113	N	N	8	N	00	N
137	20241007	160426	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9600	80	2	0.84	232136050	24219	68.23	9510	9650	9480	12370	6670	9520	9584.87	8.63	0	-10472	9800	9660	9560	9420	9320	9610	9370	140	2850	500	7230	10	1	27904434	2679	3.46	0.54	12	0.09	2775.00	17706.00	14270	20231207	-32.73	9150	20240909	4.92	13660	-29.72	20240220	9150	4.92	20240909	14270	-32.73	20231207	9150	4.92	20240909	3.18	N	035600	500	139 억		2409431	N	N	8	N	00	N
138	20241007	150416	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9620	100	2	1.05	201091950	20988	59.13	9510	9650	9480	12370	6670	9520	9581.28	8.63	0	-8511	9800	9660	9560	9420	9320	9610	9370	140	2850	500	7230	10	1	27904434	2684	3.47	0.54	12	0.08	2775.00	17706.00	14270	20231207	-32.59	9150	20240909	5.14	13660	-29.58	20240220	9150	5.14	20240909	14270	-32.59	20231207	9150	5.14	20240909	3.18	N	035600	500	139 억		2409431	N	N	6	N	00	N
139	20241007	140435	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9620	100	2	1.05	187018350	19525	55.01	9510	9650	9480	12370	6670	9520	9578.40	8.63	0	-7508	9800	9660	9560	9420	9320	9610	9370	140	2850	500	7230	10	1	27904434	2684	3.47	0.54	12	0.07	2775.00	17706.00	14270	20231207	-32.59	9150	20240909	5.14	13660	-29.58	20240220	9150	5.14	20240909	14270	-32.59	20231207	9150	5.14	20240909	3.18	N	035600	500	139 억		2409431	N	N	6	N	00	N
140	20241007	130420	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9620	100	2	1.05	141371420	14789	41.66	9510	9640	9480	12370	6670	9520	9559.23	8.63	0	-4715	9800	9660	9560	9420	9320	9610	9370	140	2850	500	7230	10	1	27904434	2684	3.47	0.54	12	0.05	2775.00	17706.00	14270	20231207	-32.59	9150	20240909	5.14	13660	-29.58	20240220	9150	5.14	20240909	14270	-32.59	20231207	9150	5.14	20240909	3.18	N	035600	500	139 억		2409431	N	N	6	N	00	N
141	20241007	120444	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9590	70	2	0.74	108946750	11417	32.16	9510	9590	9480	12370	6670	9520	9542.50	8.63	0	-2976	9800	9660	9560	9420	9320	9610	9370	140	2850	500	7230	10	1	27904434	2676	3.46	0.54	12	0.04	2775.00	17706.00	14270	20231207	-32.80	9150	20240909	4.81	13660	-29.80	20240220	9150	4.81	20240909	14270	-32.80	20231207	9150	4.81	20240909	3.18	N	035600	500	139 억		2409431	N	N	6	N	00	N
142	20241007	110415	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9550	30	2	0.32	88273410	9256	26.08	9510	9590	9480	12370	6670	9520	9536.89	8.63	0	-2343	9800	9660	9560	9420	9320	9610	9370	140	2850	500	7230	10	1	27904434	2665	3.44	0.54	12	0.03	2775.00	17706.00	14270	20231207	-33.08	9150	20240909	4.37	13660	-30.09	20240220	9150	4.37	20240909	14270	-33.08	20231207	9150	4.37	20240909	3.18	N	035600	500	139 억		2409431	N	N	6	N	00	N
143	20241007	100414	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9560	40	2	0.42	54803770	5753	16.21	9510	9590	9480	12370	6670	9520	9526.12	8.63	0	-1226	9800	9660	9560	9420	9320	9610	9370	140	2850	500	7230	10	1	27904434	2668	3.45	0.54	12	0.02	2775.00	17706.00	14270	20231207	-33.01	9150	20240909	4.48	13660	-30.01	20240220	9150	4.48	20240909	14270	-33.01	20231207	9150	4.48	20240909	3.18	N	035600	500	139 억		2409431	N	N	6	N	00	N
144	20241007	090354	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	9520	0	3	0.00	14873920	1564	4.41	9510	9520	9510	12370	6670	9520	9510.18	8.63	0	46	9800	9660	9560	9420	9320	9610	9370	140	2850	500	7230	10	1	27904434	2657	3.43	0.54	12	0.01	2775.00	17706.00	14270	20231207	-33.29	9150	20240909	4.04	13660	-30.31	20240220	9150	4.04	20240909	14270	-33.29	20231207	9150	4.04	20240909	3.18	N	035600	500	139 억		2409431	N	N	6	N	00	N
145	20241004	160402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9520	20	2	0.21	340423300	35484	80.67	9650	9700	9460	12350	6650	9500	9594.22	8.66	0	5476	9806	9652	9546	9392	9286	9600	9340	140	2850	500	7220	10	1	27904434	2657	3.43	0.54	12	0.13	2775.00	17706.00	14270	20231207	-33.29	9150	20240909	4.04	13660	-30.31	20240220	9150	4.04	20240909	14270	-33.29	20231207	9150	4.04	20240909	3.18	N	035600	500	139 억		2416542	N	N	6	N	00	N
146	20241004	150403	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9540	40	2	0.42	303104340	31565	71.76	9650	9700	9460	12350	6650	9500	9602.55	8.66	0	4855	9806	9652	9546	9392	9286	9600	9340	140	2850	500	7220	10	1	27904434	2662	3.44	0.54	12	0.11	2775.00	17706.00	14270	20231207	-33.15	9150	20240909	4.26	13660	-30.16	20240220	9150	4.26	20240909	14270	-33.15	20231207	9150	4.26	20240909	3.18	N	035600	500	139 억		2416542	N	N	0	N	00	N
147	20241004	140405	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9590	90	2	0.95	274623950	28584	64.98	9650	9700	9460	12350	6650	9500	9607.61	8.66	0	5304	9806	9652	9546	9392	9286	9600	9340	140	2850	500	7220	10	1	27904434	2676	3.46	0.54	12	0.10	2775.00	17706.00	14270	20231207	-32.80	9150	20240909	4.81	13660	-29.80	20240220	9150	4.81	20240909	14270	-32.80	20231207	9150	4.81	20240909	3.18	N	035600	500	139 억		2416542	N	N	0	N	00	N
148	20241004	130405	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9640	140	2	1.47	256060930	26653	60.59	9650	9700	9460	12350	6650	9500	9607.21	8.66	0	5520	9806	9652	9546	9392	9286	9600	9340	140	2850	500	7220	10	1	27904434	2690	3.47	0.54	12	0.10	2775.00	17706.00	14270	20231207	-32.45	9150	20240909	5.36	13660	-29.43	20240220	9150	5.36	20240909	14270	-32.45	20231207	9150	5.36	20240909	3.18	N	035600	500	139 억		2416542	N	N	0	N	00	N
149	20241004	120403	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9660	160	2	1.68	217461470	22642	51.48	9650	9700	9460	12350	6650	9500	9604.34	8.66	0	3836	9806	9652	9546	9392	9286	9600	9340	140	2850	500	7220	10	1	27904434	2696	3.48	0.55	12	0.08	2775.00	17706.00	14270	20231207	-32.31	9150	20240909	5.57	13660	-29.28	20240220	9150	5.57	20240909	14270	-32.31	20231207	9150	5.57	20240909	3.18	N	035600	500	139 억		2416542	N	N	0	N	00	N
150	20241004	110403	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9680	180	2	1.89	195480030	20366	46.30	9650	9700	9460	12350	6650	9500	9598.35	8.66	0	4175	9806	9652	9546	9392	9286	9600	9340	140	2850	500	7220	10	1	27904434	2701	3.49	0.55	12	0.07	2775.00	17706.00	14270	20231207	-32.17	9150	20240909	5.79	13660	-29.14	20240220	9150	5.79	20240909	14270	-32.17	20231207	9150	5.79	20240909	3.18	N	035600	500	139 억		2416542	N	N	0	N	00	N
151	20241004	100401	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9620	120	2	1.26	118998300	12443	28.29	9650	9650	9460	12350	6650	9500	9563.47	8.66	0	1804	9806	9652	9546	9392	9286	9600	9340	140	2850	500	7220	10	1	27904434	2684	3.47	0.54	12	0.04	2775.00	17706.00	14270	20231207	-32.59	9150	20240909	5.14	13660	-29.58	20240220	9150	5.14	20240909	14270	-32.59	20231207	9150	5.14	20240909	3.18	N	035600	500	139 억		2416542	N	N	0	N	00	N
152	20241004	090359	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9590	90	2	0.95	5348800	556	1.26	9650	9650	9590	12350	6650	9500	9620.14	8.66	0	-136	9806	9652	9546	9392	9286	9600	9340	140	2850	500	7220	10	1	27904434	2676	3.46	0.54	12	0.00	2775.00	17706.00	14270	20231207	-32.80	9150	20240909	4.81	13660	-29.80	20240220	9150	4.81	20240909	14270	-32.80	20231207	9150	4.81	20240909	3.18	N	035600	500	139 억		2416542	N	N	0	N	00	N
153	20241002	160400	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9500	-130	5	-1.35	418318840	43892	107.01	9700	9700	9440	12510	6750	9630	9530.95	8.70	0	-7203	9950	9790	9710	9550	9470	9750	9510	140	2880	500	7310	10	1	27904434	2651	3.42	0.54	12	0.16	2775.00	17706.00	14270	20231207	-33.43	9150	20240909	3.83	13660	-30.45	20240220	9150	3.83	20240909	14270	-33.43	20231207	9150	3.83	20240909	3.18	N	035600	500	139 억		2426886	N	N	0	N	00	N
154	20241002	150406	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9530	-100	5	-1.04	391991100	41122	100.26	9700	9700	9440	12510	6750	9630	9532.11	8.70	0	-6469	9950	9790	9710	9550	9470	9750	9510	140	2880	500	7310	10	1	27904434	2659	3.43	0.54	12	0.15	2775.00	17706.00	14270	20231207	-33.22	9150	20240909	4.15	13660	-30.23	20240220	9150	4.15	20240909	14270	-33.22	20231207	9150	4.15	20240909	3.18	N	035600	500	139 억		2426886	N	N	0	N	00	N
155	20241002	140403	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9530	-100	5	-1.04	333030170	34938	85.18	9700	9700	9440	12510	6750	9630	9531.70	8.70	0	-5961	9950	9790	9710	9550	9470	9750	9510	140	2880	500	7310	10	1	27904434	2659	3.43	0.54	12	0.13	2775.00	17706.00	14270	20231207	-33.22	9150	20240909	4.15	13660	-30.23	20240220	9150	4.15	20240909	14270	-33.22	20231207	9150	4.15	20240909	3.18	N	035600	500	139 억		2426886	N	N	0	N	00	N
156	20241002	130402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9600	-30	5	-0.31	270803510	28428	69.31	9700	9700	9440	12510	6750	9630	9525.50	8.70	0	-4371	9950	9790	9710	9550	9470	9750	9510	140	2880	500	7310	10	1	27904434	2679	3.46	0.54	12	0.10	2775.00	17706.00	14270	20231207	-32.73	9150	20240909	4.92	13660	-29.72	20240220	9150	4.92	20240909	14270	-32.73	20231207	9150	4.92	20240909	3.18	N	035600	500	139 억		2426886	N	N	0	N	00	N
157	20241002	120359	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9570	-60	5	-0.62	235371900	24734	60.30	9700	9700	9440	12510	6750	9630	9515.57	8.70	0	-4071	9950	9790	9710	9550	9470	9750	9510	140	2880	500	7310	10	1	27904434	2670	3.45	0.54	12	0.09	2775.00	17706.00	14270	20231207	-32.94	9150	20240909	4.59	13660	-29.94	20240220	9150	4.59	20240909	14270	-32.94	20231207	9150	4.59	20240909	3.18	N	035600	500	139 억		2426886	N	N	0	N	00	N
158	20241002	110355	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9570	-60	5	-0.62	196152990	20629	50.30	9700	9700	9440	12510	6750	9630	9507.89	8.70	0	-4443	9950	9790	9710	9550	9470	9750	9510	140	2880	500	7310	10	1	27904434	2670	3.45	0.54	12	0.07	2775.00	17706.00	14270	20231207	-32.94	9150	20240909	4.59	13660	-29.94	20240220	9150	4.59	20240909	14270	-32.94	20231207	9150	4.59	20240909	3.18	N	035600	500	139 억		2426886	N	N	0	N	00	N
159	20241002	100354	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9520	-110	5	-1.14	145533540	15314	37.34	9700	9700	9440	12510	6750	9630	9502.30	8.70	0	-4058	9950	9790	9710	9550	9470	9750	9510	140	2880	500	7310	10	1	27904434	2657	3.43	0.54	12	0.05	2775.00	17706.00	14270	20231207	-33.29	9150	20240909	4.04	13660	-30.31	20240220	9150	4.04	20240909	14270	-33.29	20231207	9150	4.04	20240909	3.18	N	035600	500	139 억		2426886	N	N	0	N	00	N
160	20241002	090353	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9540	-90	5	-0.93	14097610	1472	3.59	9700	9700	9510	12510	6750	9630	9572.49	8.70	0	-502	9950	9790	9710	9550	9470	9750	9510	140	2880	500	7310	10	1	27904434	2662	3.44	0.54	12	0.01	2775.00	17706.00	14270	20231207	-33.15	9150	20240909	4.26	13660	-30.16	20240220	9150	4.26	20240909	14270	-33.15	20231207	9150	4.26	20240909	3.18	N	035600	500	139 억		2426886	N	N	0	N	00	N