KissMeData/328130/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	161202	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	39100	-1450	5	-3.58	10536403700	269671	158.61	40150	40150	38300	52700	28400	40550	39070.98	15.55	0	29917	43183	41866	41083	39766	38983	42525	40425	144	12150	500	28380	50	1	28830630	11273	-26.78	4.77	12	0.94	-1460.00	8191.00	134942	20230911	-71.02	38300	20240731	2.09	82800	-52.78	20240102	38300	2.09	20240731	279500	-86.01	20230911	38300	2.09	20240731	0.73	N	328130	500	144 억		4483341	N	N	1068	N	00	N
3	20240731	151219	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	39150	-1400	5	-3.45	9929576600	254170	149.49	40150	40150	38300	52700	28400	40550	39066.55	15.55	0	31374	43183	41866	41083	39766	38983	42525	40425	144	12150	500	28380	50	1	28830630	11287	-26.82	4.78	12	0.88	-1460.00	8191.00	134942	20230911	-70.99	38300	20240731	2.22	82800	-52.72	20240102	38300	2.22	20240731	279500	-85.99	20230911	38300	2.22	20240731	0.73	N	328130	500	144 억		4483341	N	N	1117	N	00	N
4	20240731	141219	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	39100	-1450	5	-3.58	8920736700	228443	134.36	40150	40150	38300	52700	28400	40550	39050.02	15.55	0	26685	43183	41866	41083	39766	38983	42525	40425	144	12150	500	28380	50	1	28830630	11273	-26.78	4.77	12	0.79	-1460.00	8191.00	134942	20230911	-71.02	38300	20240731	2.09	82800	-52.78	20240102	38300	2.09	20240731	279500	-86.01	20230911	38300	2.09	20240731	0.73	N	328130	500	144 억		4483341	N	N	1117	N	00	N
5	20240731	131214	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	39400	-1150	5	-2.84	7529961950	192845	113.42	40150	40150	38300	52700	28400	40550	39046.53	15.55	0	18290	43183	41866	41083	39766	38983	42525	40425	144	12150	500	28380	50	1	28830630	11359	-26.99	4.81	12	0.67	-1460.00	8191.00	134942	20230911	-70.80	38300	20240731	2.87	82800	-52.42	20240102	38300	2.87	20240731	279500	-85.90	20230911	38300	2.87	20240731	0.73	N	328130	500	144 억		4483341	N	N	1117	N	00	N
6	20240731	121213	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	39400	-1150	5	-2.84	6858800650	175844	103.42	40150	40150	38300	52700	28400	40550	39004.84	15.55	0	16583	43183	41866	41083	39766	38983	42525	40425	144	12150	500	28380	50	1	28830630	11359	-26.99	4.81	12	0.61	-1460.00	8191.00	134942	20230911	-70.80	38300	20240731	2.87	82800	-52.42	20240102	38300	2.87	20240731	279500	-85.90	20230911	38300	2.87	20240731	0.73	N	328130	500	144 억		4483341	N	N	1117	N	00	N
7	20240731	111216	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	39000	-1550	5	-3.82	5871530200	150617	88.58	40150	40150	38300	52700	28400	40550	38982.95	15.55	0	6650	43183	41866	41083	39766	38983	42525	40425	144	12150	500	28380	50	1	28830630	11244	-26.71	4.76	12	0.52	-1460.00	8191.00	134942	20230911	-71.10	38300	20240731	1.83	82800	-52.90	20240102	38300	1.83	20240731	279500	-86.05	20230911	38300	1.83	20240731	0.73	N	328130	500	144 억		4483341	N	N	1117	N	00	N
8	20240731	101212	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	39300	-1250	5	-3.08	5076876400	130282	76.62	40150	40150	38300	52700	28400	40550	38968.10	15.55	0	4110	43183	41866	41083	39766	38983	42525	40425	144	12150	500	28380	50	1	28830630	11330	-26.92	4.80	12	0.45	-1460.00	8191.00	134942	20230911	-70.88	38300	20240731	2.61	82800	-52.54	20240102	38300	2.61	20240731	279500	-85.94	20230911	38300	2.61	20240731	0.73	N	328130	500	144 억		4483341	N	N	1117	N	00	N
9	20240731	091211	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	38650	-1900	5	-4.69	1793914200	45554	26.79	40150	40150	38650	52700	28400	40550	39379.38	15.55	0	-5161	43183	41866	41083	39766	38983	42525	40425	144	12150	500	28380	50	1	28830630	11143	-26.47	4.72	12	0.16	-1460.00	8191.00	134942	20230911	-71.36	38650	20240731	0.00	82800	-53.32	20240102	38650	0.00	20240731	279500	-86.17	20230911	38650	0.00	20240731	0.73	N	328130	500	144 억		4483341	N	N	1117	N	00	N
10	20240730	161142	57	100.00	KSQ150		출판.매체	N	N	N	N		N	40550	-250	5	-0.61	6958431450	168880	97.28	40300	42400	40300	53000	28600	40800	41204.40	15.63	0	-23332	41666	41232	40516	40082	39366	41450	40300	144	12200	500	28560	50	1	28830630	11691	-27.77	4.95	12	0.59	-1460.00	8191.00	134942	20230911	-69.95	39050	20240726	3.84	82800	-51.03	20240102	39050	3.84	20240726	279500	-85.49	20230911	39050	3.84	20240726	0.73	N	328130	500	144 억		4505456	N	N	1117	N	00	N
11	20240730	151206	57	100.00	KSQ150		출판.매체	N	N	N	N		N	40500	-300	5	-0.74	6756524550	163895	94.41	40300	42400	40300	53000	28600	40800	41224.72	15.63	0	-22683	41666	41232	40516	40082	39366	41450	40300	144	12200	500	28560	50	1	28830630	11676	-27.74	4.94	12	0.57	-1460.00	8191.00	134942	20230911	-69.99	39050	20240726	3.71	82800	-51.09	20240102	39050	3.71	20240726	279500	-85.51	20230911	39050	3.71	20240726	0.73	N	328130	500	144 억		4505456	N	N	432	N	00	N
12	20240730	141150	57	100.00	KSQ150		출판.매체	N	N	N	N		N	40500	-300	5	-0.74	6310730600	152890	88.07	40300	42400	40300	53000	28600	40800	41276.28	15.63	0	-20953	41666	41232	40516	40082	39366	41450	40300	144	12200	500	28560	50	1	28830630	11676	-27.74	4.94	12	0.53	-1460.00	8191.00	134942	20230911	-69.99	39050	20240726	3.71	82800	-51.09	20240102	39050	3.71	20240726	279500	-85.51	20230911	39050	3.71	20240726	0.73	N	328130	500	144 억		4505456	N	N	432	N	00	N
13	20240730	131156	57	100.00	KSQ150		출판.매체	N	N	N	N		N	40850	50	2	0.12	5899438200	142771	82.24	40300	42400	40300	53000	28600	40800	41320.99	15.63	0	-18884	41666	41232	40516	40082	39366	41450	40300	144	12200	500	28560	50	1	28830630	11777	-27.98	4.99	12	0.50	-1460.00	8191.00	134942	20230911	-69.73	39050	20240726	4.61	82800	-50.66	20240102	39050	4.61	20240726	279500	-85.38	20230911	39050	4.61	20240726	0.73	N	328130	500	144 억		4505456	N	N	432	N	00	N
14	20240730	121149	57	100.00	KSQ150		출판.매체	N	N	N	N		N	40800	0	3	0.00	5455730750	131864	75.96	40300	42400	40300	53000	28600	40800	41373.93	15.63	0	-17149	41666	41232	40516	40082	39366	41450	40300	144	12200	500	28560	50	1	28830630	11763	-27.95	4.98	12	0.46	-1460.00	8191.00	134942	20230911	-69.76	39050	20240726	4.48	82800	-50.72	20240102	39050	4.48	20240726	279500	-85.40	20230911	39050	4.48	20240726	0.73	N	328130	500	144 억		4505456	N	N	432	N	00	N
15	20240730	111156	57	100.00	KSQ150		출판.매체	N	N	N	N		N	40950	150	2	0.37	4924072300	118866	68.47	40300	42400	40300	53000	28600	40800	41425.41	15.63	0	-13816	41666	41232	40516	40082	39366	41450	40300	144	12200	500	28560	50	1	28830630	11806	-28.05	5.00	12	0.41	-1460.00	8191.00	134942	20230911	-69.65	39050	20240726	4.87	82800	-50.54	20240102	39050	4.87	20240726	279500	-85.35	20230911	39050	4.87	20240726	0.73	N	328130	500	144 억		4505456	N	N	432	N	00	N
16	20240730	101205	57	100.00	KSQ150		출판.매체	N	N	N	N		N	40950	150	2	0.37	4332542350	104411	60.14	40300	42400	40300	53000	28600	40800	41495.08	15.63	0	-8661	41666	41232	40516	40082	39366	41450	40300	144	12200	500	28560	50	1	28830630	11806	-28.05	5.00	12	0.36	-1460.00	8191.00	134942	20230911	-69.65	39050	20240726	4.87	82800	-50.54	20240102	39050	4.87	20240726	279500	-85.35	20230911	39050	4.87	20240726	0.73	N	328130	500	144 억		4505456	N	N	432	N	00	N
17	20240730	091208	57	100.00	KSQ150		출판.매체	N	N	N	N		N	41900	1100	2	2.70	1543102600	37292	21.48	40300	42000	40300	53000	28600	40800	41378.93	15.63	0	1598	41666	41232	40516	40082	39366	41450	40300	144	12200	500	28560	50	1	28830630	12080	-28.70	5.12	12	0.13	-1460.00	8191.00	134942	20230911	-68.95	39050	20240726	7.30	82800	-49.40	20240102	39050	7.30	20240726	279500	-85.01	20230911	39050	7.30	20240726	0.73	N	328130	500	144 억		4505456	N	N	432	N	00	N
18	20240729	161141	57	100.00	KSQ150		출판.매체	N	N	N	N		N	40800	700	2	1.75	7001379350	172835	31.05	40350	40950	39800	52100	28100	40100	40508.72	15.65	0	16565	44533	42316	40683	38466	36833	41500	37650	144	12000	500	28070	50	1	28830630	11763	-27.95	4.98	12	0.60	-1460.00	8191.00	134942	20230911	-69.76	39050	20240726	4.48	82800	-50.72	20240102	39050	4.48	20240726	279500	-85.40	20230911	39050	4.48	20240726	0.79	N	328130	500	144 억		4511028	N	N	432	N	00	N
19	20240729	151158	57	100.00	KSQ150		출판.매체	N	N	N	N		N	40850	750	2	1.87	6559596250	162016	29.11	40350	40850	39800	52100	28100	40100	40487.39	15.65	0	16748	44533	42316	40683	38466	36833	41500	37650	144	12000	500	28070	50	1	28830630	11777	-27.98	4.99	12	0.56	-1460.00	8191.00	134942	20230911	-69.73	39050	20240726	4.61	82800	-50.66	20240102	39050	4.61	20240726	279500	-85.38	20230911	39050	4.61	20240726	0.79	N	328130	500	144 억		4511028	N	N	180	N	00	N
20	20240729	141205	57	100.00	KSQ150		출판.매체	N	N	N	N		N	40600	500	2	1.25	5618192350	138903	24.96	40350	40800	39800	52100	28100	40100	40446.93	15.65	0	13469	44533	42316	40683	38466	36833	41500	37650	144	12000	500	28070	50	1	28830630	11705	-27.81	4.96	12	0.48	-1460.00	8191.00	134942	20230911	-69.91	39050	20240726	3.97	82800	-50.97	20240102	39050	3.97	20240726	279500	-85.47	20230911	39050	3.97	20240726	0.79	N	328130	500	144 억		4511028	N	N	180	N	00	N
21	20240729	131201	57	100.00	KSQ150		출판.매체	N	N	N	N		N	40550	450	2	1.12	4883822350	120818	21.71	40350	40800	39800	52100	28100	40100	40423.03	15.65	0	11341	44533	42316	40683	38466	36833	41500	37650	144	12000	500	28070	50	1	28830630	11691	-27.77	4.95	12	0.42	-1460.00	8191.00	134942	20230911	-69.95	39050	20240726	3.84	82800	-51.03	20240102	39050	3.84	20240726	279500	-85.49	20230911	39050	3.84	20240726	0.79	N	328130	500	144 억		4511028	N	N	180	N	00	N
22	20240729	121202	57	100.00	KSQ150		출판.매체	N	N	N	N		N	40550	450	2	1.12	4146516300	102616	18.44	40350	40800	39800	52100	28100	40100	40408.15	15.65	0	4712	44533	42316	40683	38466	36833	41500	37650	144	12000	500	28070	50	1	28830630	11691	-27.77	4.95	12	0.36	-1460.00	8191.00	134942	20230911	-69.95	39050	20240726	3.84	82800	-51.03	20240102	39050	3.84	20240726	279500	-85.49	20230911	39050	3.84	20240726	0.79	N	328130	500	144 억		4511028	N	N	180	N	00	N
23	20240729	111150	57	100.00	KSQ150		출판.매체	N	N	N	N		N	40400	300	2	0.75	3364592900	83261	14.96	40350	40800	39800	52100	28100	40100	40410.27	15.65	0	2406	44533	42316	40683	38466	36833	41500	37650	144	12000	500	28070	50	1	28830630	11648	-27.67	4.93	12	0.29	-1460.00	8191.00	134942	20230911	-70.06	39050	20240726	3.46	82800	-51.21	20240102	39050	3.46	20240726	279500	-85.55	20230911	39050	3.46	20240726	0.79	N	328130	500	144 억		4511028	N	N	180	N	00	N
24	20240729	101148	57	100.00	KSQ150		출판.매체	N	N	N	N		N	40500	400	2	1.00	2468296200	61088	10.98	40350	40800	39800	52100	28100	40100	40405.69	15.65	0	-414	44533	42316	40683	38466	36833	41500	37650	144	12000	500	28070	50	1	28830630	11676	-27.74	4.94	12	0.21	-1460.00	8191.00	134942	20230911	-69.99	39050	20240726	3.71	82800	-51.09	20240102	39050	3.71	20240726	279500	-85.51	20230911	39050	3.71	20240726	0.79	N	328130	500	144 억		4511028	N	N	180	N	00	N
25	20240729	091146	57	100.00	KSQ150		출판.매체	N	N	N	N		N	39800	-300	5	-0.75	785085700	19537	3.51	40350	40550	39800	52100	28100	40100	40184.65	15.65	0	-3980	44533	42316	40683	38466	36833	41500	37650	144	12000	500	28070	50	1	28830630	11475	-27.26	4.86	12	0.07	-1460.00	8191.00	134942	20230911	-70.51	39050	20240726	1.92	82800	-51.93	20240102	39050	1.92	20240726	279500	-85.76	20230911	39050	1.92	20240726	0.79	N	328130	500	144 억		4511028	N	N	180	N	00	N
26	20240726	161128	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	40100	-2800	5	-6.53	22362917000	553764	137.81	42350	42900	39050	55700	30050	42900	40383.79	15.66	0	14327	46033	44466	43633	42066	41233	44050	41650	144	12800	500	30030	50	1	28830630	11561	-27.47	4.90	12	1.92	-1460.00	8191.00	134942	20230911	-70.28	39050	20240726	2.69	82800	-51.57	20240102	39050	2.69	20240726	279500	-85.65	20230911	39050	2.69	20240726	0.79	N	328130	500	144 억		4514613	N	N	180	N	00	N
27	20240726	151140	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	39950	-2950	5	-6.88	21645007550	535833	133.35	42350	42900	39050	55700	30050	42900	40394.57	15.66	0	17232	46033	44466	43633	42066	41233	44050	41650	144	12800	500	30030	50	1	28830630	11518	-27.36	4.88	12	1.86	-1460.00	8191.00	134942	20230911	-70.39	39050	20240726	2.30	82800	-51.75	20240102	39050	2.30	20240726	279500	-85.71	20230911	39050	2.30	20240726	0.79	N	328130	500	144 억		4514613	N	N	71	N	00	N
28	20240726	141140	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	40150	-2750	5	-6.41	19469972900	481517	119.83	42350	42900	39050	55700	30050	42900	40434.11	15.66	0	19493	46033	44466	43633	42066	41233	44050	41650	144	12800	500	30030	50	1	28830630	11575	-27.50	4.90	12	1.67	-1460.00	8191.00	134942	20230911	-70.25	39050	20240726	2.82	82800	-51.51	20240102	39050	2.82	20240726	279500	-85.64	20230911	39050	2.82	20240726	0.79	N	328130	500	144 억		4514613	N	N	71	N	00	N
29	20240726	131141	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	40150	-2750	5	-6.41	18061725600	446379	111.08	42350	42900	39050	55700	30050	42900	40462.18	15.66	0	22836	46033	44466	43633	42066	41233	44050	41650	144	12800	500	30030	50	1	28830630	11575	-27.50	4.90	12	1.55	-1460.00	8191.00	134942	20230911	-70.25	39050	20240726	2.82	82800	-51.51	20240102	39050	2.82	20240726	279500	-85.64	20230911	39050	2.82	20240726	0.79	N	328130	500	144 억		4514613	N	N	71	N	00	N
30	20240726	121146	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	40200	-2700	5	-6.29	16909413550	417782	103.97	42350	42900	39050	55700	30050	42900	40473.64	15.66	0	20898	46033	44466	43633	42066	41233	44050	41650	144	12800	500	30030	50	1	28830630	11590	-27.53	4.91	12	1.45	-1460.00	8191.00	134942	20230911	-70.21	39050	20240726	2.94	82800	-51.45	20240102	39050	2.94	20240726	279500	-85.62	20230911	39050	2.94	20240726	0.79	N	328130	500	144 억		4514613	N	N	71	N	00	N
31	20240726	111146	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	40250	-2650	5	-6.18	15062921550	371706	92.50	42350	42900	39050	55700	30050	42900	40523.07	15.66	0	20724	46033	44466	43633	42066	41233	44050	41650	144	12800	500	30030	50	1	28830630	11604	-27.57	4.91	12	1.29	-1460.00	8191.00	134942	20230911	-70.17	39050	20240726	3.07	82800	-51.39	20240102	39050	3.07	20240726	279500	-85.60	20230911	39050	3.07	20240726	0.79	N	328130	500	144 억		4514613	N	N	71	N	00	N
32	20240726	101139	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	40150	-2750	5	-6.41	12967980350	319614	79.54	42350	42900	39050	55700	30050	42900	40573.11	15.66	0	19127	46033	44466	43633	42066	41233	44050	41650	144	12800	500	30030	50	1	28830630	11575	-27.50	4.90	12	1.11	-1460.00	8191.00	134942	20230911	-70.25	39050	20240726	2.82	82800	-51.51	20240102	39050	2.82	20240726	279500	-85.64	20230911	39050	2.82	20240726	0.79	N	328130	500	144 억		4514613	N	N	71	N	00	N
33	20240726	091139	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	41550	-1350	5	-3.15	2069371850	49439	12.30	42350	42900	41350	55700	30050	42900	41854.83	15.66	0	8284	46033	44466	43633	42066	41233	44050	41650	144	12800	500	30030	50	1	28830630	11979	-28.46	5.07	12	0.17	-1460.00	8191.00	134942	20230911	-69.21	41350	20240726	0.48	82800	-49.82	20240102	41350	0.48	20240726	279500	-85.13	20230911	41350	0.48	20240726	0.79	N	328130	500	144 억		4514613	N	N	71	N	00	N
34	20240725	161136	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	42900	-3000	5	-6.54	17375755150	397026	228.12	45150	45200	42800	59600	32150	45900	43767.47	15.84	0	18292	47666	46782	46266	45382	44866	46525	45125	144	13700	500	32130	50	1	28830630	12368	-29.38	5.24	12	1.38	-1460.00	8191.00	134942	20230911	-68.21	42800	20240725	0.23	82800	-48.19	20240102	42800	0.23	20240725	279500	-84.65	20230911	42800	0.23	20240725	0.80	N	328130	500	144 억		4566213	N	N	71	N	00	N
35	20240725	151149	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	42900	-3000	5	-6.54	16334209700	372756	214.18	45150	45200	42800	59600	32150	45900	43819.57	15.84	0	13239	47666	46782	46266	45382	44866	46525	45125	144	13700	500	32130	50	1	28830630	12368	-29.38	5.24	12	1.29	-1460.00	8191.00	134942	20230911	-68.21	42800	20240725	0.23	82800	-48.19	20240102	42800	0.23	20240725	279500	-84.65	20230911	42800	0.23	20240725	0.80	N	328130	500	144 억		4566213	N	N	2814	N	00	N
36	20240725	141145	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	43750	-2150	5	-4.68	12552688000	285520	164.05	45150	45200	43600	59600	32150	45900	43963.64	15.84	0	11017	47666	46782	46266	45382	44866	46525	45125	144	13700	500	32130	50	1	28830630	12613	-29.97	5.34	12	0.99	-1460.00	8191.00	134942	20230911	-67.58	43600	20240725	0.34	82800	-47.16	20240102	43600	0.34	20240725	279500	-84.35	20230911	43600	0.34	20240725	0.80	N	328130	500	144 억		4566213	N	N	2814	N	00	N
37	20240725	131138	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	43650	-2250	5	-4.90	11572965900	263100	151.17	45150	45200	43600	59600	32150	45900	43986.23	15.84	0	14028	47666	46782	46266	45382	44866	46525	45125	144	13700	500	32130	50	1	28830630	12585	-29.90	5.33	12	0.91	-1460.00	8191.00	134942	20230911	-67.65	43600	20240725	0.11	82800	-47.28	20240102	43600	0.11	20240725	279500	-84.38	20230911	43600	0.11	20240725	0.80	N	328130	500	144 억		4566213	N	N	2814	N	00	N
38	20240725	121143	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	43850	-2050	5	-4.47	9311009850	211339	121.43	45150	45200	43700	59600	32150	45900	44056.37	15.84	0	6372	47666	46782	46266	45382	44866	46525	45125	144	13700	500	32130	50	1	28830630	12642	-30.03	5.35	12	0.73	-1460.00	8191.00	134942	20230911	-67.50	43700	20240725	0.34	82800	-47.04	20240102	43700	0.34	20240725	279500	-84.31	20230911	43700	0.34	20240725	0.80	N	328130	500	144 억		4566213	N	N	2814	N	00	N
39	20240725	111141	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	43850	-2050	5	-4.47	8105243900	183826	105.62	45150	45200	43700	59600	32150	45900	44090.97	15.84	0	5488	47666	46782	46266	45382	44866	46525	45125	144	13700	500	32130	50	1	28830630	12642	-30.03	5.35	12	0.64	-1460.00	8191.00	134942	20230911	-67.50	43700	20240725	0.34	82800	-47.04	20240102	43700	0.34	20240725	279500	-84.31	20230911	43700	0.34	20240725	0.80	N	328130	500	144 억		4566213	N	N	2814	N	00	N
40	20240725	101134	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	43950	-1950	5	-4.25	6628418300	150179	86.29	45150	45200	43700	59600	32150	45900	44135.63	15.84	0	6414	47666	46782	46266	45382	44866	46525	45125	144	13700	500	32130	50	1	28830630	12671	-30.10	5.37	12	0.52	-1460.00	8191.00	134942	20230911	-67.43	43700	20240725	0.57	82800	-46.92	20240102	43700	0.57	20240725	279500	-84.28	20230911	43700	0.57	20240725	0.80	N	328130	500	144 억		4566213	N	N	2814	N	00	N
41	20240725	091130	57	100.00	KSQ150	신저가	출판.매체	N	N	N	N		N	44350	-1550	5	-3.38	1809272750	40505	23.27	45150	45200	44300	59600	32150	45900	44664.90	15.84	0	-3754	47666	46782	46266	45382	44866	46525	45125	144	13700	500	32130	50	1	28830630	12786	-30.38	5.41	12	0.14	-1460.00	8191.00	134942	20230911	-67.13	44300	20240725	0.11	82800	-46.44	20240102	44300	0.11	20240725	279500	-84.13	20230911	44300	0.11	20240725	0.80	N	328130	500	144 억		4566213	N	N	2814	N	00	N
42	20240724	161128	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45900	-1250	5	-2.65	7080080550	153240	62.31	47000	47150	45750	61200	33050	47150	46203.66	15.85	0	14103	48850	48000	47050	46200	45250	48425	46625	144	14050	500	33000	50	1	28830630	13233	-31.44	5.60	12	0.53	-1460.00	8191.00	134942	20230911	-65.99	44600	20240625	2.91	82800	-44.57	20240102	44600	2.91	20240625	279500	-83.58	20230911	44600	2.91	20240625	0.79	N	328130	500	144 억		4568238	N	N	2814	N	00	N
43	20240724	151145	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46100	-1050	5	-2.23	6465223400	139856	56.87	47000	47150	45750	61200	33050	47150	46227.70	15.85	0	17864	48850	48000	47050	46200	45250	48425	46625	144	14050	500	33000	50	1	28830630	13291	-31.58	5.63	12	0.49	-1460.00	8191.00	134942	20230911	-65.84	44600	20240625	3.36	82800	-44.32	20240102	44600	3.36	20240625	279500	-83.51	20230911	44600	3.36	20240625	0.79	N	328130	500	144 억		4568238	N	N	2626	N	00	N
44	20240724	141139	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46250	-900	5	-1.91	5447031950	117819	47.91	47000	47150	45750	61200	33050	47150	46232.19	15.85	0	8952	48850	48000	47050	46200	45250	48425	46625	144	14050	500	33000	50	1	28830630	13334	-31.68	5.65	12	0.41	-1460.00	8191.00	134942	20230911	-65.73	44600	20240625	3.70	82800	-44.14	20240102	44600	3.70	20240625	279500	-83.45	20230911	44600	3.70	20240625	0.79	N	328130	500	144 억		4568238	N	N	2626	N	00	N
45	20240724	131144	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46250	-900	5	-1.91	4707691350	101818	41.40	47000	47150	45750	61200	33050	47150	46236.32	15.85	0	2977	48850	48000	47050	46200	45250	48425	46625	144	14050	500	33000	50	1	28830630	13334	-31.68	5.65	12	0.35	-1460.00	8191.00	134942	20230911	-65.73	44600	20240625	3.70	82800	-44.14	20240102	44600	3.70	20240625	279500	-83.45	20230911	44600	3.70	20240625	0.79	N	328130	500	144 억		4568238	N	N	2626	N	00	N
46	20240724	121142	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46250	-900	5	-1.91	4257004750	92086	37.45	47000	47150	45750	61200	33050	47150	46228.56	15.85	0	-449	48850	48000	47050	46200	45250	48425	46625	144	14050	500	33000	50	1	28830630	13334	-31.68	5.65	12	0.32	-1460.00	8191.00	134942	20230911	-65.73	44600	20240625	3.70	82800	-44.14	20240102	44600	3.70	20240625	279500	-83.45	20230911	44600	3.70	20240625	0.79	N	328130	500	144 억		4568238	N	N	2626	N	00	N
47	20240724	111141	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46400	-750	5	-1.59	3430325600	74291	30.21	47000	47150	45750	61200	33050	47150	46174.15	15.85	0	-2815	48850	48000	47050	46200	45250	48425	46625	144	14050	500	33000	50	1	28830630	13377	-31.78	5.66	12	0.26	-1460.00	8191.00	134942	20230911	-65.61	44600	20240625	4.04	82800	-43.96	20240102	44600	4.04	20240625	279500	-83.40	20230911	44600	4.04	20240625	0.79	N	328130	500	144 억		4568238	N	N	2626	N	00	N
48	20240724	101207	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46050	-1100	5	-2.33	2619192750	56727	23.07	47000	47150	45750	61200	33050	47150	46171.85	15.85	0	-7925	48850	48000	47050	46200	45250	48425	46625	144	14050	500	33000	50	1	28830630	13277	-31.54	5.62	12	0.20	-1460.00	8191.00	134942	20230911	-65.87	44600	20240625	3.25	82800	-44.38	20240102	44600	3.25	20240625	279500	-83.52	20230911	44600	3.25	20240625	0.79	N	328130	500	144 억		4568238	N	N	2626	N	00	N
49	20240724	091130	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46300	-850	5	-1.80	788685850	17000	6.91	47000	47150	45900	61200	33050	47150	46393.20	15.85	0	-2078	48850	48000	47050	46200	45250	48425	46625	144	14050	500	33000	50	1	28830630	13349	-31.71	5.65	12	0.06	-1460.00	8191.00	134942	20230911	-65.69	44600	20240625	3.81	82800	-44.08	20240102	44600	3.81	20240625	279500	-83.43	20230911	44600	3.81	20240625	0.79	N	328130	500	144 억		4568238	N	N	2626	N	00	N
50	20240723	161121	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47150	1500	2	3.29	11522688250	244107	70.39	46350	47900	46100	59300	32000	45650	47203.56	15.71	0	41378	47783	46716	45933	44866	44083	46325	44475	144	13650	500	31950	50	1	28830630	13594	-32.29	5.76	12	0.85	-1460.00	8191.00	134942	20230911	-65.06	44600	20240625	5.72	82800	-43.06	20240102	44600	5.72	20240625	279500	-83.13	20230911	44600	5.72	20240625	0.81	N	328130	500	144 억		4528025	N	N	2626	N	00	N
51	20240723	151151	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47050	1400	2	3.07	10985981000	232710	67.11	46350	47900	46100	59300	32000	45650	47208.89	15.71	0	38654	47783	46716	45933	44866	44083	46325	44475	144	13650	500	31950	50	1	28830630	13565	-32.23	5.74	12	0.81	-1460.00	8191.00	134942	20230911	-65.13	44600	20240625	5.49	82800	-43.18	20240102	44600	5.49	20240625	279500	-83.17	20230911	44600	5.49	20240625	0.81	N	328130	500	144 억		4528025	N	N	605	N	00	N
52	20240723	141125	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46900	1250	2	2.74	9994851950	211660	61.04	46350	47900	46100	59300	32000	45650	47221.26	15.71	0	34401	47783	46716	45933	44866	44083	46325	44475	144	13650	500	31950	50	1	28830630	13522	-32.12	5.73	12	0.73	-1460.00	8191.00	134942	20230911	-65.24	44600	20240625	5.16	82800	-43.36	20240102	44600	5.16	20240625	279500	-83.22	20230911	44600	5.16	20240625	0.81	N	328130	500	144 억		4528025	N	N	605	N	00	N
53	20240723	131121	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47000	1350	2	2.96	8947637300	189353	54.60	46350	47900	46100	59300	32000	45650	47253.74	15.71	0	37825	47783	46716	45933	44866	44083	46325	44475	144	13650	500	31950	50	1	28830630	13550	-32.19	5.74	12	0.66	-1460.00	8191.00	134942	20230911	-65.17	44600	20240625	5.38	82800	-43.24	20240102	44600	5.38	20240625	279500	-83.18	20230911	44600	5.38	20240625	0.81	N	328130	500	144 억		4528025	N	N	605	N	00	N
54	20240723	121130	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47350	1700	2	3.72	7653724950	161867	46.68	46350	47900	46100	59300	32000	45650	47284.04	15.71	0	28448	47783	46716	45933	44866	44083	46325	44475	144	13650	500	31950	50	1	28830630	13651	-32.43	5.78	12	0.56	-1460.00	8191.00	134942	20230911	-64.91	44600	20240625	6.17	82800	-42.81	20240102	44600	6.17	20240625	279500	-83.06	20230911	44600	6.17	20240625	0.81	N	328130	500	144 억		4528025	N	N	605	N	00	N
55	20240723	111128	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47300	1650	2	3.61	6022713200	127533	36.78	46350	47900	46100	59300	32000	45650	47224.74	15.71	0	23765	47783	46716	45933	44866	44083	46325	44475	144	13650	500	31950	50	1	28830630	13637	-32.40	5.77	12	0.44	-1460.00	8191.00	134942	20230911	-64.95	44600	20240625	6.05	82800	-42.87	20240102	44600	6.05	20240625	279500	-83.08	20230911	44600	6.05	20240625	0.81	N	328130	500	144 억		4528025	N	N	605	N	00	N
56	20240723	101122	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47250	1600	2	3.50	4118464550	87348	25.19	46350	47900	46100	59300	32000	45650	47150.07	15.71	0	21413	47783	46716	45933	44866	44083	46325	44475	144	13650	500	31950	50	1	28830630	13622	-32.36	5.77	12	0.30	-1460.00	8191.00	134942	20230911	-64.98	44600	20240625	5.94	82800	-42.93	20240102	44600	5.94	20240625	279500	-83.09	20230911	44600	5.94	20240625	0.81	N	328130	500	144 억		4528025	N	N	605	N	00	N
57	20240723	091136	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46850	1200	2	2.63	841121200	18055	5.21	46350	47000	46100	59300	32000	45650	46586.61	15.71	0	4783	47783	46716	45933	44866	44083	46325	44475	144	13650	500	31950	50	1	28830630	13507	-32.09	5.72	12	0.06	-1460.00	8191.00	134942	20230911	-65.28	44600	20240625	5.04	82800	-43.42	20240102	44600	5.04	20240625	279500	-83.24	20230911	44600	5.04	20240625	0.81	N	328130	500	144 억		4528025	N	N	605	N	00	N
58	20240722	161115	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45650	-1300	5	-2.77	7949553450	173995	116.11	46500	47000	45150	61000	32900	46950	45687.48	15.18	0	-9495	48216	47582	46366	45732	44516	47900	46050	144	14050	500	32860	50	1	28830630	13161	-31.27	5.57	12	0.60	-1460.00	8191.00	134942	20230911	-66.17	44600	20240625	2.35	82800	-44.87	20240102	44600	2.35	20240625	279500	-83.67	20230911	44600	2.35	20240625	0.83	N	328130	500	144 억		4377542	N	N	605	N	00	N
59	20240722	151126	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45650	-1300	5	-2.77	7554788850	165346	110.34	46500	47000	45150	61000	32900	46950	45689.76	15.18	0	-10308	48216	47582	46366	45732	44516	47900	46050	144	14050	500	32860	50	1	28830630	13161	-31.27	5.57	12	0.57	-1460.00	8191.00	134942	20230911	-66.17	44600	20240625	2.35	82800	-44.87	20240102	44600	2.35	20240625	279500	-83.67	20230911	44600	2.35	20240625	0.83	N	328130	500	144 억		4377542	N	N	1546	N	00	N
60	20240722	141134	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45500	-1450	5	-3.09	6300498200	137753	91.93	46500	47000	45150	61000	32900	46950	45736.46	15.18	0	-14479	48216	47582	46366	45732	44516	47900	46050	144	14050	500	32860	50	1	28830630	13118	-31.16	5.55	12	0.48	-1460.00	8191.00	134942	20230911	-66.28	44600	20240625	2.02	82800	-45.05	20240102	44600	2.02	20240625	279500	-83.72	20230911	44600	2.02	20240625	0.83	N	328130	500	144 억		4377542	N	N	1546	N	00	N
61	20240722	131129	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45550	-1400	5	-2.98	5505345450	120296	80.28	46500	47000	45150	61000	32900	46950	45763.66	15.18	0	-15897	48216	47582	46366	45732	44516	47900	46050	144	14050	500	32860	50	1	28830630	13132	-31.20	5.56	12	0.42	-1460.00	8191.00	134942	20230911	-66.24	44600	20240625	2.13	82800	-44.99	20240102	44600	2.13	20240625	279500	-83.70	20230911	44600	2.13	20240625	0.83	N	328130	500	144 억		4377542	N	N	1546	N	00	N
62	20240722	121127	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45650	-1300	5	-2.77	4938931000	107874	71.99	46500	47000	45150	61000	32900	46950	45782.80	15.18	0	-14677	48216	47582	46366	45732	44516	47900	46050	144	14050	500	32860	50	1	28830630	13161	-31.27	5.57	12	0.37	-1460.00	8191.00	134942	20230911	-66.17	44600	20240625	2.35	82800	-44.87	20240102	44600	2.35	20240625	279500	-83.67	20230911	44600	2.35	20240625	0.83	N	328130	500	144 억		4377542	N	N	1546	N	00	N
63	20240722	111124	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45650	-1300	5	-2.77	4418002950	96458	64.37	46500	47000	45150	61000	32900	46950	45800.74	15.18	0	-12932	48216	47582	46366	45732	44516	47900	46050	144	14050	500	32860	50	1	28830630	13161	-31.27	5.57	12	0.33	-1460.00	8191.00	134942	20230911	-66.17	44600	20240625	2.35	82800	-44.87	20240102	44600	2.35	20240625	279500	-83.67	20230911	44600	2.35	20240625	0.83	N	328130	500	144 억		4377542	N	N	1546	N	00	N
64	20240722	101124	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46000	-950	5	-2.02	3584322150	78238	52.21	46500	47000	45150	61000	32900	46950	45811.09	15.18	0	-10439	48216	47582	46366	45732	44516	47900	46050	144	14050	500	32860	50	1	28830630	13262	-31.51	5.62	12	0.27	-1460.00	8191.00	134942	20230911	-65.91	44600	20240625	3.14	82800	-44.44	20240102	44600	3.14	20240625	279500	-83.54	20230911	44600	3.14	20240625	0.83	N	328130	500	144 억		4377542	N	N	1546	N	00	N
65	20240722	091128	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46350	-600	5	-1.28	658683500	14132	9.43	46500	47000	46250	61000	32900	46950	46606.08	15.18	0	-5666	48216	47582	46366	45732	44516	47900	46050	144	14050	500	32860	50	1	28830630	13363	-31.75	5.66	12	0.05	-1460.00	8191.00	134942	20230911	-65.65	44600	20240625	3.92	82800	-44.02	20240102	44600	3.92	20240625	279500	-83.42	20230911	44600	3.92	20240625	0.83	N	328130	500	144 억		4377542	N	N	1546	N	00	N
66	20240719	161057	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46950	800	2	1.73	6791769950	147463	78.17	45650	47000	45150	59900	32350	46150	46050.32	15.12	0	11172	47383	46766	46133	45516	44883	46450	45200	144	13750	500	32300	50	1	28830630	13536	-32.16	5.73	12	0.51	-1460.00	8191.00	134942	20230911	-65.21	44600	20240625	5.27	82800	-43.30	20240102	44600	5.27	20240625	279500	-83.20	20230911	44600	5.27	20240625	0.85	N	328130	500	144 억		4360495	N	N	1546	N	00	N
67	20240719	151108	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46500	350	2	0.76	5998171050	130511	69.19	45650	46700	45150	59900	32350	46150	45959.11	15.12	0	6011	47383	46766	46133	45516	44883	46450	45200	144	13750	500	32300	50	1	28830630	13406	-31.85	5.68	12	0.45	-1460.00	8191.00	134942	20230911	-65.54	44600	20240625	4.26	82800	-43.84	20240102	44600	4.26	20240625	279500	-83.36	20230911	44600	4.26	20240625	0.85	N	328130	500	144 억		4360495	N	N	765	N	00	N
68	20240719	141111	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46450	300	2	0.65	5024983300	109587	58.09	45650	46600	45150	59900	32350	46150	45853.80	15.12	0	-1979	47383	46766	46133	45516	44883	46450	45200	144	13750	500	32300	50	1	28830630	13392	-31.82	5.67	12	0.38	-1460.00	8191.00	134942	20230911	-65.58	44600	20240625	4.15	82800	-43.90	20240102	44600	4.15	20240625	279500	-83.38	20230911	44600	4.15	20240625	0.85	N	328130	500	144 억		4360495	N	N	765	N	00	N
69	20240719	131101	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45900	-250	5	-0.54	4382723250	95696	50.73	45650	46600	45150	59900	32350	46150	45798.36	15.12	0	-2198	47383	46766	46133	45516	44883	46450	45200	144	13750	500	32300	50	1	28830630	13233	-31.44	5.60	12	0.33	-1460.00	8191.00	134942	20230911	-65.99	44600	20240625	2.91	82800	-44.57	20240102	44600	2.91	20240625	279500	-83.58	20230911	44600	2.91	20240625	0.85	N	328130	500	144 억		4360495	N	N	765	N	00	N
70	20240719	121059	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46500	350	2	0.76	3704254500	80982	42.93	45650	46600	45150	59900	32350	46150	45741.65	15.12	0	79	47383	46766	46133	45516	44883	46450	45200	144	13750	500	32300	50	1	28830630	13406	-31.85	5.68	12	0.28	-1460.00	8191.00	134942	20230911	-65.54	44600	20240625	4.26	82800	-43.84	20240102	44600	4.26	20240625	279500	-83.36	20230911	44600	4.26	20240625	0.85	N	328130	500	144 억		4360495	N	N	765	N	00	N
71	20240719	111111	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45950	-200	5	-0.43	2889718500	63392	33.61	45650	46100	45150	59900	32350	46150	45584.82	15.12	0	-2861	47383	46766	46133	45516	44883	46450	45200	144	13750	500	32300	50	1	28830630	13248	-31.47	5.61	12	0.22	-1460.00	8191.00	134942	20230911	-65.95	44600	20240625	3.03	82800	-44.50	20240102	44600	3.03	20240625	279500	-83.56	20230911	44600	3.03	20240625	0.85	N	328130	500	144 억		4360495	N	N	765	N	00	N
72	20240719	101057	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45800	-350	5	-0.76	2088546600	45931	24.35	45650	45900	45150	59900	32350	46150	45471.25	15.12	0	-5002	47383	46766	46133	45516	44883	46450	45200	144	13750	500	32300	50	1	28830630	13204	-31.37	5.59	12	0.16	-1460.00	8191.00	134942	20230911	-66.06	44600	20240625	2.69	82800	-44.69	20240102	44600	2.69	20240625	279500	-83.61	20230911	44600	2.69	20240625	0.85	N	328130	500	144 억		4360495	N	N	765	N	00	N
73	20240719	091113	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45300	-850	5	-1.84	850638400	18754	9.94	45650	45900	45150	59900	32350	46150	45357.28	15.12	0	-3209	47383	46766	46133	45516	44883	46450	45200	144	13750	500	32300	50	1	28830630	13060	-31.03	5.53	12	0.07	-1460.00	8191.00	134942	20230911	-66.43	44600	20240625	1.57	82800	-45.29	20240102	44600	1.57	20240625	279500	-83.79	20230911	44600	1.57	20240625	0.85	N	328130	500	144 억		4360495	N	N	765	N	00	N
74	20240718	161050	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46150	-600	5	-1.28	8609303850	187164	92.16	46750	46750	45500	60700	32750	46750	45997.94	15.18	0	-6010	48550	47650	47000	46100	45450	47325	45775	144	13950	500	32720	50	1	28830630	13305	-31.61	5.63	12	0.65	-1460.00	8191.00	134942	20230911	-65.80	44600	20240625	3.48	82800	-44.26	20240102	44600	3.48	20240625	279500	-83.49	20230911	44600	3.48	20240625	0.83	N	328130	500	144 억		4377894	N	N	765	N	00	N
75	20240718	151100	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46100	-650	5	-1.39	8230666050	178957	88.12	46750	46750	45500	60700	32750	46750	45991.78	15.18	0	-7088	48550	47650	47000	46100	45450	47325	45775	144	13950	500	32720	50	1	28830630	13291	-31.58	5.63	12	0.62	-1460.00	8191.00	134942	20230911	-65.84	44600	20240625	3.36	82800	-44.32	20240102	44600	3.36	20240625	279500	-83.51	20230911	44600	3.36	20240625	0.83	N	328130	500	144 억		4377894	N	N	2737	N	00	N
76	20240718	141052	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46100	-650	5	-1.39	7376345400	160458	79.01	46750	46750	45500	60700	32750	46750	45969.83	15.18	0	-8614	48550	47650	47000	46100	45450	47325	45775	144	13950	500	32720	50	1	28830630	13291	-31.58	5.63	12	0.56	-1460.00	8191.00	134942	20230911	-65.84	44600	20240625	3.36	82800	-44.32	20240102	44600	3.36	20240625	279500	-83.51	20230911	44600	3.36	20240625	0.83	N	328130	500	144 억		4377894	N	N	2737	N	00	N
77	20240718	131053	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46250	-500	5	-1.07	6591893850	143442	70.63	46750	46750	45500	60700	32750	46750	45954.27	15.18	0	-5518	48550	47650	47000	46100	45450	47325	45775	144	13950	500	32720	50	1	28830630	13334	-31.68	5.65	12	0.50	-1460.00	8191.00	134942	20230911	-65.73	44600	20240625	3.70	82800	-44.14	20240102	44600	3.70	20240625	279500	-83.45	20230911	44600	3.70	20240625	0.83	N	328130	500	144 억		4377894	N	N	2737	N	00	N
78	20240718	121053	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46100	-650	5	-1.39	6105400100	132890	65.43	46750	46750	45500	60700	32750	46750	45942.34	15.18	0	-5978	48550	47650	47000	46100	45450	47325	45775	144	13950	500	32720	50	1	28830630	13291	-31.58	5.63	12	0.46	-1460.00	8191.00	134942	20230911	-65.84	44600	20240625	3.36	82800	-44.32	20240102	44600	3.36	20240625	279500	-83.51	20230911	44600	3.36	20240625	0.83	N	328130	500	144 억		4377894	N	N	2737	N	00	N
79	20240718	111100	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46050	-700	5	-1.50	5784569600	125923	62.00	46750	46750	45500	60700	32750	46750	45936.37	15.18	0	-6495	48550	47650	47000	46100	45450	47325	45775	144	13950	500	32720	50	1	28830630	13277	-31.54	5.62	12	0.44	-1460.00	8191.00	134942	20230911	-65.87	44600	20240625	3.25	82800	-44.38	20240102	44600	3.25	20240625	279500	-83.52	20230911	44600	3.25	20240625	0.83	N	328130	500	144 억		4377894	N	N	2737	N	00	N
80	20240718	101102	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45900	-850	5	-1.82	4773415550	103932	51.18	46750	46750	45500	60700	32750	46750	45927.05	15.18	0	-5212	48550	47650	47000	46100	45450	47325	45775	144	13950	500	32720	50	1	28830630	13233	-31.44	5.60	12	0.36	-1460.00	8191.00	134942	20230911	-65.99	44600	20240625	2.91	82800	-44.57	20240102	44600	2.91	20240625	279500	-83.58	20230911	44600	2.91	20240625	0.83	N	328130	500	144 억		4377894	N	N	2737	N	00	N
81	20240718	091103	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45950	-800	5	-1.71	1460570400	31658	15.59	46750	46750	45750	60700	32750	46750	46132.94	15.18	0	3116	48550	47650	47000	46100	45450	47325	45775	144	13950	500	32720	50	1	28830630	13248	-31.47	5.61	12	0.11	-1460.00	8191.00	134942	20230911	-65.95	44600	20240625	3.03	82800	-44.50	20240102	44600	3.03	20240625	279500	-83.56	20230911	44600	3.03	20240625	0.83	N	328130	500	144 억		4377894	N	N	2737	N	00	N
82	20240717	161148	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46750	50	2	0.11	9466178000	201016	87.97	47050	47900	46350	60700	32700	46700	47092.14	15.16	0	20367	48600	47650	47150	46200	45700	47400	45950	144	14000	500	32690	50	1	28830630	13478	-32.02	5.71	12	0.70	-1460.00	8191.00	134942	20230911	-65.36	44600	20240625	4.82	82800	-43.54	20240102	44600	4.82	20240625	279500	-83.27	20230911	44600	4.82	20240625	0.82	N	328130	500	144 억		4370269	N	N	2737	N	00	N
83	20240717	151154	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46800	100	2	0.21	9037720950	191850	83.96	47050	47900	46350	60700	32700	46700	47108.27	15.16	0	19711	48600	47650	47150	46200	45700	47400	45950	144	14000	500	32690	50	1	28830630	13493	-32.05	5.71	12	0.67	-1460.00	8191.00	134942	20230911	-65.32	44600	20240625	4.93	82800	-43.48	20240102	44600	4.93	20240625	279500	-83.26	20230911	44600	4.93	20240625	0.82	N	328130	500	144 억		4370269	N	N	802	N	00	N
84	20240717	141151	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47350	650	2	1.39	7815014050	165888	72.60	47050	47900	46350	60700	32700	46700	47110.18	15.16	0	21982	48600	47650	47150	46200	45700	47400	45950	144	14000	500	32690	50	1	28830630	13651	-32.43	5.78	12	0.58	-1460.00	8191.00	134942	20230911	-64.91	44600	20240625	6.17	82800	-42.81	20240102	44600	6.17	20240625	279500	-83.06	20230911	44600	6.17	20240625	0.82	N	328130	500	144 억		4370269	N	N	802	N	00	N
85	20240717	131148	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47200	500	2	1.07	6648940050	141303	61.84	47050	47900	46350	60700	32700	46700	47054.49	15.16	0	20256	48600	47650	47150	46200	45700	47400	45950	144	14000	500	32690	50	1	28830630	13608	-32.33	5.76	12	0.49	-1460.00	8191.00	134942	20230911	-65.02	44600	20240625	5.83	82800	-43.00	20240102	44600	5.83	20240625	279500	-83.11	20230911	44600	5.83	20240625	0.82	N	328130	500	144 억		4370269	N	N	802	N	00	N
86	20240717	121150	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47400	700	2	1.50	5812064200	123616	54.10	47050	47900	46350	60700	32700	46700	47017.09	15.16	0	17090	48600	47650	47150	46200	45700	47400	45950	144	14000	500	32690	50	1	28830630	13666	-32.47	5.79	12	0.43	-1460.00	8191.00	134942	20230911	-64.87	44600	20240625	6.28	82800	-42.75	20240102	44600	6.28	20240625	279500	-83.04	20230911	44600	6.28	20240625	0.82	N	328130	500	144 억		4370269	N	N	802	N	00	N
87	20240717	111152	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46800	100	2	0.21	3589763150	76690	33.56	47050	47500	46350	60700	32700	46700	46808.75	15.16	0	9187	48600	47650	47150	46200	45700	47400	45950	144	14000	500	32690	50	1	28830630	13493	-32.05	5.71	12	0.27	-1460.00	8191.00	134942	20230911	-65.32	44600	20240625	4.93	82800	-43.48	20240102	44600	4.93	20240625	279500	-83.26	20230911	44600	4.93	20240625	0.82	N	328130	500	144 억		4370269	N	N	802	N	00	N
88	20240717	101155	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46800	100	2	0.21	2301649450	49057	21.47	47050	47500	46500	60700	32700	46700	46917.86	15.16	0	7318	48600	47650	47150	46200	45700	47400	45950	144	14000	500	32690	50	1	28830630	13493	-32.05	5.71	12	0.17	-1460.00	8191.00	134942	20230911	-65.32	44600	20240625	4.93	82800	-43.48	20240102	44600	4.93	20240625	279500	-83.26	20230911	44600	4.93	20240625	0.82	N	328130	500	144 억		4370269	N	N	802	N	00	N
89	20240717	090938	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47000	300	2	0.64	685854400	14594	6.39	47050	47500	46700	60700	32700	46700	46995.64	15.16	0	-1365	48600	47650	47150	46200	45700	47400	45950	144	14000	500	32690	50	1	28830630	13550	-32.19	5.74	12	0.05	-1460.00	8191.00	134942	20230911	-65.17	44600	20240625	5.38	82800	-43.24	20240102	44600	5.38	20240625	279500	-83.18	20230911	44600	5.38	20240625	0.82	N	328130	500	144 억		4370269	N	N	802	N	00	N
90	20240716	161152	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46700	-1800	5	-3.71	10667529150	226671	57.31	48000	48100	46650	63000	33950	48500	47060.05	15.15	0	-25747	51433	49966	49133	47666	46833	49550	47250	144	14500	500	33950	50	1	28830630	13464	-31.99	5.70	12	0.79	-1460.00	8191.00	134942	20230911	-65.39	44600	20240625	4.71	82800	-43.60	20240102	44600	4.71	20240625	279500	-83.29	20230911	44600	4.71	20240625	0.76	N	328130	500	144 억		4367448	N	N	802	N	00	N
91	20240716	151206	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46800	-1700	5	-3.51	9858597150	209354	52.93	48000	48100	46650	63000	33950	48500	47087.23	15.15	0	-21701	51433	49966	49133	47666	46833	49550	47250	144	14500	500	33950	50	1	28830630	13493	-32.05	5.71	12	0.73	-1460.00	8191.00	134942	20230911	-65.32	44600	20240625	4.93	82800	-43.48	20240102	44600	4.93	20240625	279500	-83.26	20230911	44600	4.93	20240625	0.76	N	328130	500	144 억		4367448	N	N	2230	N	00	N
92	20240716	141200	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46850	-1650	5	-3.40	8412490900	178440	45.11	48000	48100	46650	63000	33950	48500	47140.89	15.15	0	-16339	51433	49966	49133	47666	46833	49550	47250	144	14500	500	33950	50	1	28830630	13507	-32.09	5.72	12	0.62	-1460.00	8191.00	134942	20230911	-65.28	44600	20240625	5.04	82800	-43.42	20240102	44600	5.04	20240625	279500	-83.24	20230911	44600	5.04	20240625	0.76	N	328130	500	144 억		4367448	N	N	2230	N	00	N
93	20240716	131201	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46950	-1550	5	-3.20	7727910600	163855	41.43	48000	48100	46650	63000	33950	48500	47159.07	15.15	0	-12893	51433	49966	49133	47666	46833	49550	47250	144	14500	500	33950	50	1	28830630	13536	-32.16	5.73	12	0.57	-1460.00	8191.00	134942	20230911	-65.21	44600	20240625	5.27	82800	-43.30	20240102	44600	5.27	20240625	279500	-83.20	20230911	44600	5.27	20240625	0.76	N	328130	500	144 억		4367448	N	N	2230	N	00	N
94	20240716	121157	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46900	-1600	5	-3.30	6599596300	139748	35.33	48000	48100	46650	63000	33950	48500	47220.46	15.15	0	-3128	51433	49966	49133	47666	46833	49550	47250	144	14500	500	33950	50	1	28830630	13522	-32.12	5.73	12	0.48	-1460.00	8191.00	134942	20230911	-65.24	44600	20240625	5.16	82800	-43.36	20240102	44600	5.16	20240625	279500	-83.22	20230911	44600	5.16	20240625	0.76	N	328130	500	144 억		4367448	N	N	2230	N	00	N
95	20240716	111159	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47050	-1450	5	-2.99	6053995950	128135	32.40	48000	48100	46650	63000	33950	48500	47242.17	15.15	0	-1234	51433	49966	49133	47666	46833	49550	47250	144	14500	500	33950	50	1	28830630	13565	-32.23	5.74	12	0.44	-1460.00	8191.00	134942	20230911	-65.13	44600	20240625	5.49	82800	-43.18	20240102	44600	5.49	20240625	279500	-83.17	20230911	44600	5.49	20240625	0.76	N	328130	500	144 억		4367448	N	N	2230	N	00	N
96	20240716	101159	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46700	-1800	5	-3.71	4913103350	103763	26.23	48000	48100	46700	63000	33950	48500	47343.79	15.15	0	2072	51433	49966	49133	47666	46833	49550	47250	144	14500	500	33950	50	1	28830630	13464	-31.99	5.70	12	0.36	-1460.00	8191.00	134942	20230911	-65.39	44600	20240625	4.71	82800	-43.60	20240102	44600	4.71	20240625	279500	-83.29	20230911	44600	4.71	20240625	0.76	N	328130	500	144 억		4367448	N	N	2230	N	00	N
97	20240716	091158	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47600	-900	5	-1.86	1474401050	30926	7.82	48000	48100	47150	63000	33950	48500	47661.77	15.15	0	-3214	51433	49966	49133	47666	46833	49550	47250	144	14500	500	33950	50	1	28830630	13723	-32.60	5.81	12	0.11	-1460.00	8191.00	134942	20230911	-64.73	44600	20240625	6.73	82800	-42.51	20240102	44600	6.73	20240625	279500	-82.97	20230911	44600	6.73	20240625	0.76	N	328130	500	144 억		4367448	N	N	2230	N	00	N
98	20240715	161140	57	100.00	KSQ150		출판.매체	N	N	N	N		N	48500	400	2	0.83	19234117100	391284	51.41	49500	50600	48300	62500	33700	48100	49157.89	15.26	0	-24156	52366	50232	47866	45732	43366	51300	46800	144	14400	500	33670	50	1	28830630	13983	-33.22	5.92	12	1.36	-1460.00	8191.00	134942	20230911	-64.06	44600	20240625	8.74	82800	-41.43	20240102	44600	8.74	20240625	279500	-82.65	20230911	44600	8.74	20240625	0.79	N	328130	500	144 억		4398122	N	N	2230	N	00	N
99	20240715	151148	57	100.00	KSQ150		출판.매체	N	N	N	N		N	48550	450	2	0.94	18776952450	381859	50.17	49500	50600	48300	62500	33700	48100	49172.63	15.26	0	-23841	52366	50232	47866	45732	43366	51300	46800	144	14400	500	33670	50	1	28830630	13997	-33.25	5.93	12	1.32	-1460.00	8191.00	134942	20230911	-64.02	44600	20240625	8.86	82800	-41.36	20240102	44600	8.86	20240625	279500	-82.63	20230911	44600	8.86	20240625	0.79	N	328130	500	144 억		4398122	N	N	1100	N	00	N
100	20240715	141145	57	100.00	KSQ150		출판.매체	N	N	N	N		N	48500	400	2	0.83	17534519750	356226	46.80	49500	50600	48300	62500	33700	48100	49223.19	15.26	0	-23435	52366	50232	47866	45732	43366	51300	46800	144	14400	500	33670	50	1	28830630	13983	-33.22	5.92	12	1.24	-1460.00	8191.00	134942	20230911	-64.06	44600	20240625	8.74	82800	-41.43	20240102	44600	8.74	20240625	279500	-82.65	20230911	44600	8.74	20240625	0.79	N	328130	500	144 억		4398122	N	N	1100	N	00	N
101	20240715	131147	57	100.00	KSQ150		출판.매체	N	N	N	N		N	48600	500	2	1.04	16870479150	342570	45.01	49500	50600	48300	62500	33700	48100	49246.99	15.26	0	-21318	52366	50232	47866	45732	43366	51300	46800	144	14400	500	33670	50	1	28830630	14012	-33.29	5.93	12	1.19	-1460.00	8191.00	134942	20230911	-63.98	44600	20240625	8.97	82800	-41.30	20240102	44600	8.97	20240625	279500	-82.61	20230911	44600	8.97	20240625	0.79	N	328130	500	144 억		4398122	N	N	1100	N	00	N
102	20240715	121146	57	100.00	KSQ150		출판.매체	N	N	N	N		N	48800	700	2	1.46	15826383250	321170	42.20	49500	50600	48300	62500	33700	48100	49277.48	15.26	0	-18290	52366	50232	47866	45732	43366	51300	46800	144	14400	500	33670	50	1	28830630	14069	-33.42	5.96	12	1.11	-1460.00	8191.00	134942	20230911	-63.84	44600	20240625	9.42	82800	-41.06	20240102	44600	9.42	20240625	279500	-82.54	20230911	44600	9.42	20240625	0.79	N	328130	500	144 억		4398122	N	N	1100	N	00	N
103	20240715	111146	57	100.00	KSQ150		출판.매체	N	N	N	N		N	48900	800	2	1.66	15110446550	306482	40.27	49500	50600	48300	62500	33700	48100	49303.10	15.26	0	-17298	52366	50232	47866	45732	43366	51300	46800	144	14400	500	33670	50	1	28830630	14098	-33.49	5.97	12	1.06	-1460.00	8191.00	134942	20230911	-63.76	44600	20240625	9.64	82800	-40.94	20240102	44600	9.64	20240625	279500	-82.50	20230911	44600	9.64	20240625	0.79	N	328130	500	144 억		4398122	N	N	1100	N	00	N
104	20240715	101144	57	100.00	KSQ150		출판.매체	N	N	N	N		N	48350	250	2	0.52	13201594700	267426	35.13	49500	50600	48300	62500	33700	48100	49365.67	15.26	0	-11588	52366	50232	47866	45732	43366	51300	46800	144	14400	500	33670	50	1	28830630	13940	-33.12	5.90	12	0.93	-1460.00	8191.00	134942	20230911	-64.17	44600	20240625	8.41	82800	-41.61	20240102	44600	8.41	20240625	279500	-82.70	20230911	44600	8.41	20240625	0.79	N	328130	500	144 억		4398122	N	N	1100	N	00	N
105	20240715	091146	57	100.00	KSQ150		출판.매체	N	N	N	N		N	49500	1400	2	2.91	7268295100	146130	19.20	49500	50600	49050	62500	33700	48100	49739.17	15.26	0	-11776	52366	50232	47866	45732	43366	51300	46800	144	14400	500	33670	50	1	28830630	14271	-33.90	6.04	12	0.51	-1460.00	8191.00	134942	20230911	-63.32	44600	20240625	10.99	82800	-40.22	20240102	44600	10.99	20240625	279500	-82.29	20230911	44600	10.99	20240625	0.79	N	328130	500	144 억		4398122	N	N	1100	N	00	N
106	20240712	161136	57	100.00	KSQ150		출판.매체	N	N	N	N		N	48100	2200	2	4.79	36570811550	757946	430.75	45900	50000	45500	59600	32150	45900	48250.49	15.12	0	61660	47400	46650	46150	45400	44900	46400	45150	144	13700	500	32130	50	1	28830630	13868	-32.95	5.87	12	2.63	-1460.00	8191.00	134942	20230911	-64.36	44600	20240625	7.85	82800	-41.91	20240102	44600	7.85	20240625	279500	-82.79	20230911	44600	7.85	20240625	0.82	N	328130	500	144 억		4358042	N	N	1100	N	00	N
107	20240712	151144	57	100.00	KSQ150		출판.매체	N	N	N	N		N	48150	2250	2	4.90	35625369900	738286	419.58	45900	50000	45500	59600	32150	45900	48254.49	15.12	0	57289	47400	46650	46150	45400	44900	46400	45150	144	13700	500	32130	50	1	28830630	13882	-32.98	5.88	12	2.56	-1460.00	8191.00	134942	20230911	-64.32	44600	20240625	7.96	82800	-41.85	20240102	44600	7.96	20240625	279500	-82.77	20230911	44600	7.96	20240625	0.82	N	328130	500	144 억		4358042	N	N	316	N	00	N
108	20240712	141147	57	100.00	KSQ150		출판.매체	N	N	N	N		N	48150	2250	2	4.90	33637637850	696998	396.11	45900	50000	45500	59600	32150	45900	48261.09	15.12	0	53021	47400	46650	46150	45400	44900	46400	45150	144	13700	500	32130	50	1	28830630	13882	-32.98	5.88	12	2.42	-1460.00	8191.00	134942	20230911	-64.32	44600	20240625	7.96	82800	-41.85	20240102	44600	7.96	20240625	279500	-82.77	20230911	44600	7.96	20240625	0.82	N	328130	500	144 억		4358042	N	N	316	N	00	N
109	20240712	131141	57	100.00	KSQ150		출판.매체	N	N	N	N		N	48300	2400	2	5.23	31751612700	657876	373.88	45900	50000	45500	59600	32150	45900	48264.20	15.12	0	46092	47400	46650	46150	45400	44900	46400	45150	144	13700	500	32130	50	1	28830630	13925	-33.08	5.90	12	2.28	-1460.00	8191.00	134942	20230911	-64.21	44600	20240625	8.30	82800	-41.67	20240102	44600	8.30	20240625	279500	-82.72	20230911	44600	8.30	20240625	0.82	N	328130	500	144 억		4358042	N	N	316	N	00	N
110	20240712	121143	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47950	2050	2	4.47	28728529850	594999	338.14	45900	50000	45500	59600	32150	45900	48283.74	15.12	0	33699	47400	46650	46150	45400	44900	46400	45150	144	13700	500	32130	50	1	28830630	13824	-32.84	5.85	12	2.06	-1460.00	8191.00	134942	20230911	-64.47	44600	20240625	7.51	82800	-42.09	20240102	44600	7.51	20240625	279500	-82.84	20230911	44600	7.51	20240625	0.82	N	328130	500	144 억		4358042	N	N	316	N	00	N
111	20240712	111139	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47800	1900	2	4.14	26123675500	540616	307.24	45900	50000	45500	59600	32150	45900	48322.52	15.12	0	27554	47400	46650	46150	45400	44900	46400	45150	144	13700	500	32130	50	1	28830630	13781	-32.74	5.84	12	1.88	-1460.00	8191.00	134942	20230911	-64.58	44600	20240625	7.17	82800	-42.27	20240102	44600	7.17	20240625	279500	-82.90	20230911	44600	7.17	20240625	0.82	N	328130	500	144 억		4358042	N	N	316	N	00	N
112	20240712	101141	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47900	2000	2	4.36	22184970650	458260	260.43	45900	50000	45500	59600	32150	45900	48411.88	15.12	0	10773	47400	46650	46150	45400	44900	46400	45150	144	13700	500	32130	50	1	28830630	13810	-32.81	5.85	12	1.59	-1460.00	8191.00	134942	20230911	-64.50	44600	20240625	7.40	82800	-42.15	20240102	44600	7.40	20240625	279500	-82.86	20230911	44600	7.40	20240625	0.82	N	328130	500	144 억		4358042	N	N	316	N	00	N
113	20240712	091137	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46400	500	2	1.09	948462300	20580	11.70	45900	46650	45500	59600	32150	45900	46087.54	15.12	0	2938	47400	46650	46150	45400	44900	46400	45150	144	13700	500	32130	50	1	28830630	13377	-31.78	5.66	12	0.07	-1460.00	8191.00	134942	20230911	-65.61	44600	20240625	4.04	82800	-43.96	20240102	44600	4.04	20240625	279500	-83.40	20230911	44600	4.04	20240625	0.82	N	328130	500	144 억		4358042	N	N	316	N	00	N
114	20240711	161132	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45900	-500	5	-1.08	7984160150	173503	86.41	46450	46900	45650	60300	32500	46400	46017.53	15.12	0	2936	48133	47266	46833	45966	45533	47050	45750	144	13900	500	32480	50	1	28830630	13233	-31.44	5.60	12	0.60	-1460.00	8191.00	134942	20230911	-65.99	44600	20240625	2.91	82800	-44.57	20240102	44600	2.91	20240625	279500	-83.58	20230911	44600	2.91	20240625	0.81	N	328130	500	144 억		4359315	N	N	316	N	00	N
115	20240711	151139	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46000	-400	5	-0.86	7254381850	157626	78.51	46450	46900	45650	60300	32500	46400	46022.75	15.12	0	11128	48133	47266	46833	45966	45533	47050	45750	144	13900	500	32480	50	1	28830630	13262	-31.51	5.62	12	0.55	-1460.00	8191.00	134942	20230911	-65.91	44600	20240625	3.14	82800	-44.44	20240102	44600	3.14	20240625	279500	-83.54	20230911	44600	3.14	20240625	0.81	N	328130	500	144 억		4359315	N	N	5334	N	00	N
116	20240711	141140	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46000	-400	5	-0.86	6580307800	142988	71.22	46450	46900	45650	60300	32500	46400	46020.00	15.12	0	10563	48133	47266	46833	45966	45533	47050	45750	144	13900	500	32480	50	1	28830630	13262	-31.51	5.62	12	0.50	-1460.00	8191.00	134942	20230911	-65.91	44600	20240625	3.14	82800	-44.44	20240102	44600	3.14	20240625	279500	-83.54	20230911	44600	3.14	20240625	0.81	N	328130	500	144 억		4359315	N	N	5334	N	00	N
117	20240711	131138	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45850	-550	5	-1.19	5054618250	109676	54.63	46450	46900	45800	60300	32500	46400	46086.82	15.12	0	13885	48133	47266	46833	45966	45533	47050	45750	144	13900	500	32480	50	1	28830630	13219	-31.40	5.60	12	0.38	-1460.00	8191.00	134942	20230911	-66.02	44600	20240625	2.80	82800	-44.63	20240102	44600	2.80	20240625	279500	-83.60	20230911	44600	2.80	20240625	0.81	N	328130	500	144 억		4359315	N	N	5334	N	00	N
118	20240711	121136	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46000	-400	5	-0.86	4268439350	92568	46.10	46450	46900	45800	60300	32500	46400	46111.39	15.12	0	14211	48133	47266	46833	45966	45533	47050	45750	144	13900	500	32480	50	1	28830630	13262	-31.51	5.62	12	0.32	-1460.00	8191.00	134942	20230911	-65.91	44600	20240625	3.14	82800	-44.44	20240102	44600	3.14	20240625	279500	-83.54	20230911	44600	3.14	20240625	0.81	N	328130	500	144 억		4359315	N	N	5334	N	00	N
119	20240711	111133	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46150	-250	5	-0.54	3747656100	81258	40.47	46450	46900	45800	60300	32500	46400	46120.46	15.12	0	13778	48133	47266	46833	45966	45533	47050	45750	144	13900	500	32480	50	1	28830630	13305	-31.61	5.63	12	0.28	-1460.00	8191.00	134942	20230911	-65.80	44600	20240625	3.48	82800	-44.26	20240102	44600	3.48	20240625	279500	-83.49	20230911	44600	3.48	20240625	0.81	N	328130	500	144 억		4359315	N	N	5334	N	00	N
120	20240711	101136	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46000	-400	5	-0.86	2957266150	64085	31.92	46450	46900	45800	60300	32500	46400	46146.00	15.12	0	9559	48133	47266	46833	45966	45533	47050	45750	144	13900	500	32480	50	1	28830630	13262	-31.51	5.62	12	0.22	-1460.00	8191.00	134942	20230911	-65.91	44600	20240625	3.14	82800	-44.44	20240102	44600	3.14	20240625	279500	-83.54	20230911	44600	3.14	20240625	0.81	N	328130	500	144 억		4359315	N	N	5334	N	00	N
121	20240711	091133	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46300	-100	5	-0.22	549735000	11837	5.90	46450	46900	46200	60300	32500	46400	46442.09	15.12	0	-1320	48133	47266	46833	45966	45533	47050	45750	144	13900	500	32480	50	1	28830630	13349	-31.71	5.65	12	0.04	-1460.00	8191.00	134942	20230911	-65.69	44600	20240625	3.81	82800	-44.08	20240102	44600	3.81	20240625	279500	-83.43	20230911	44600	3.81	20240625	0.81	N	328130	500	144 억		4359315	N	N	5334	N	00	N
122	20240710	161127	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46400	-1500	5	-3.13	9360992900	199567	92.93	47600	47700	46400	62200	33550	47900	46906.12	15.07	0	-19000	49366	48632	47766	47032	46166	48200	46600	144	14300	500	33530	50	1	28830630	13377	-31.78	5.66	12	0.69	-1460.00	8191.00	134942	20230911	-65.61	44600	20240625	4.04	82800	-43.96	20240102	44600	4.04	20240625	279500	-83.40	20230911	44600	4.04	20240625	0.77	N	328130	500	144 억		4345187	N	N	5334	N	00	N
123	20240710	151132	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46550	-1350	5	-2.82	8923859500	190156	88.55	47600	47700	46400	62200	33550	47900	46927.87	15.07	0	-17475	49366	48632	47766	47032	46166	48200	46600	144	14300	500	33530	50	1	28830630	13421	-31.88	5.68	12	0.66	-1460.00	8191.00	134942	20230911	-65.50	44600	20240625	4.37	82800	-43.78	20240102	44600	4.37	20240625	279500	-83.35	20230911	44600	4.37	20240625	0.77	N	328130	500	144 억		4345187	N	N	5333	N	00	N
124	20240710	141133	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46800	-1100	5	-2.30	6995976800	148773	69.28	47600	47700	46650	62200	33550	47900	47023.03	15.07	0	-12613	49366	48632	47766	47032	46166	48200	46600	144	14300	500	33530	50	1	28830630	13493	-32.05	5.71	12	0.52	-1460.00	8191.00	134942	20230911	-65.32	44600	20240625	4.93	82800	-43.48	20240102	44600	4.93	20240625	279500	-83.26	20230911	44600	4.93	20240625	0.77	N	328130	500	144 억		4345187	N	N	5333	N	00	N
125	20240710	131132	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46750	-1150	5	-2.40	6346056300	134887	62.81	47600	47700	46650	62200	33550	47900	47045.61	15.07	0	-10629	49366	48632	47766	47032	46166	48200	46600	144	14300	500	33530	50	1	28830630	13478	-32.02	5.71	12	0.47	-1460.00	8191.00	134942	20230911	-65.36	44600	20240625	4.82	82800	-43.54	20240102	44600	4.82	20240625	279500	-83.27	20230911	44600	4.82	20240625	0.77	N	328130	500	144 억		4345187	N	N	5333	N	00	N
126	20240710	121129	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46850	-1050	5	-2.19	5337637100	113327	52.77	47600	47700	46750	62200	33550	47900	47097.65	15.07	0	-1096	49366	48632	47766	47032	46166	48200	46600	144	14300	500	33530	50	1	28830630	13507	-32.09	5.72	12	0.39	-1460.00	8191.00	134942	20230911	-65.28	44600	20240625	5.04	82800	-43.42	20240102	44600	5.04	20240625	279500	-83.24	20230911	44600	5.04	20240625	0.77	N	328130	500	144 억		4345187	N	N	5333	N	00	N
127	20240710	111131	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47000	-900	5	-1.88	4587054650	97312	45.31	47600	47700	46750	62200	33550	47900	47135.63	15.07	0	-519	49366	48632	47766	47032	46166	48200	46600	144	14300	500	33530	50	1	28830630	13550	-32.19	5.74	12	0.34	-1460.00	8191.00	134942	20230911	-65.17	44600	20240625	5.38	82800	-43.24	20240102	44600	5.38	20240625	279500	-83.18	20230911	44600	5.38	20240625	0.77	N	328130	500	144 억		4345187	N	N	5333	N	00	N
128	20240710	101127	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47250	-650	5	-1.36	2688725100	56936	26.51	47600	47700	46900	62200	33550	47900	47220.64	15.07	0	225	49366	48632	47766	47032	46166	48200	46600	144	14300	500	33530	50	1	28830630	13622	-32.36	5.77	12	0.20	-1460.00	8191.00	134942	20230911	-64.98	44600	20240625	5.94	82800	-42.93	20240102	44600	5.94	20240625	279500	-83.09	20230911	44600	5.94	20240625	0.77	N	328130	500	144 억		4345187	N	N	5333	N	00	N
129	20240710	091132	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47150	-750	5	-1.57	729251950	15430	7.18	47600	47600	47000	62200	33550	47900	47251.40	15.07	0	-1597	49366	48632	47766	47032	46166	48200	46600	144	14300	500	33530	50	1	28830630	13594	-32.29	5.76	12	0.05	-1460.00	8191.00	134942	20230911	-65.06	44600	20240625	5.72	82800	-43.06	20240102	44600	5.72	20240625	279500	-83.13	20230911	44600	5.72	20240625	0.77	N	328130	500	144 억		4345187	N	N	5333	N	00	N
130	20240709	161124	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47900	150	2	0.31	10140101200	213356	63.98	48500	48500	46900	62000	33450	47750	47526.41	15.07	0	-13049	49850	48800	47000	45950	44150	49325	46475	144	14250	500	33420	50	1	28830630	13810	-32.81	5.85	12	0.74	-1460.00	8191.00	134942	20230911	-64.50	44600	20240625	7.40	82800	-42.15	20240102	44600	7.40	20240625	279500	-82.86	20230911	44600	7.40	20240625	0.75	N	328130	500	144 억		4345959	N	N	5333	N	00	N
131	20240709	151131	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47550	-200	5	-0.42	9635741850	202795	60.82	48500	48500	46900	62000	33450	47750	47514.69	15.07	0	-13582	49850	48800	47000	45950	44150	49325	46475	144	14250	500	33420	50	1	28830630	13709	-32.57	5.81	12	0.70	-1460.00	8191.00	134942	20230911	-64.76	44600	20240625	6.61	82800	-42.57	20240102	44600	6.61	20240625	279500	-82.99	20230911	44600	6.61	20240625	0.75	N	328130	500	144 억		4345959	N	N	1932	N	00	N
132	20240709	141130	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47200	-550	5	-1.15	8643683000	181863	54.54	48500	48500	46900	62000	33450	47750	47528.54	15.07	0	-10288	49850	48800	47000	45950	44150	49325	46475	144	14250	500	33420	50	1	28830630	13608	-32.33	5.76	12	0.63	-1460.00	8191.00	134942	20230911	-65.02	44600	20240625	5.83	82800	-43.00	20240102	44600	5.83	20240625	279500	-83.11	20230911	44600	5.83	20240625	0.75	N	328130	500	144 억		4345959	N	N	1932	N	00	N
133	20240709	131134	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47200	-550	5	-1.15	7570820850	159062	47.70	48500	48500	47100	62000	33450	47750	47596.67	15.07	0	-6212	49850	48800	47000	45950	44150	49325	46475	144	14250	500	33420	50	1	28830630	13608	-32.33	5.76	12	0.55	-1460.00	8191.00	134942	20230911	-65.02	44600	20240625	5.83	82800	-43.00	20240102	44600	5.83	20240625	279500	-83.11	20230911	44600	5.83	20240625	0.75	N	328130	500	144 억		4345959	N	N	1932	N	00	N
134	20240709	121135	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47400	-350	5	-0.73	6574396500	137984	41.38	48500	48500	47200	62000	33450	47750	47646.08	15.07	0	-6704	49850	48800	47000	45950	44150	49325	46475	144	14250	500	33420	50	1	28830630	13666	-32.47	5.79	12	0.48	-1460.00	8191.00	134942	20230911	-64.87	44600	20240625	6.28	82800	-42.75	20240102	44600	6.28	20240625	279500	-83.04	20230911	44600	6.28	20240625	0.75	N	328130	500	144 억		4345959	N	N	1932	N	00	N
135	20240709	111135	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47450	-300	5	-0.63	6022471950	126343	37.89	48500	48500	47200	62000	33450	47750	47667.63	15.07	0	-9358	49850	48800	47000	45950	44150	49325	46475	144	14250	500	33420	50	1	28830630	13680	-32.50	5.79	12	0.44	-1460.00	8191.00	134942	20230911	-64.84	44600	20240625	6.39	82800	-42.69	20240102	44600	6.39	20240625	279500	-83.02	20230911	44600	6.39	20240625	0.75	N	328130	500	144 억		4345959	N	N	1932	N	00	N
136	20240709	101131	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47500	-250	5	-0.52	4700314700	98514	29.54	48500	48500	47200	62000	33450	47750	47712.15	15.07	0	-11595	49850	48800	47000	45950	44150	49325	46475	144	14250	500	33420	50	1	28830630	13695	-32.53	5.80	12	0.34	-1460.00	8191.00	134942	20230911	-64.80	44600	20240625	6.50	82800	-42.63	20240102	44600	6.50	20240625	279500	-83.01	20230911	44600	6.50	20240625	0.75	N	328130	500	144 억		4345959	N	N	1932	N	00	N
137	20240709	091128	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47350	-400	5	-0.84	1776916550	37103	11.13	48500	48500	47300	62000	33450	47750	47891.45	15.07	0	-9902	49850	48800	47000	45950	44150	49325	46475	144	14250	500	33420	50	1	28830630	13651	-32.43	5.78	12	0.13	-1460.00	8191.00	134942	20230911	-64.91	44600	20240625	6.17	82800	-42.81	20240102	44600	6.17	20240625	279500	-83.06	20230911	44600	6.17	20240625	0.75	N	328130	500	144 억		4345959	N	N	1932	N	00	N
138	20240708	161121	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47750	1350	2	2.91	15512502700	331391	149.05	46100	48050	45200	60300	32500	46400	46809.30	14.84	0	62439	47866	47132	46216	45482	44566	47500	45850	144	13900	500	32480	50	1	28830630	13767	-32.71	5.83	12	1.15	-1460.00	8191.00	134942	20230911	-64.61	44600	20240625	7.06	82800	-42.33	20240102	44600	7.06	20240625	279500	-82.92	20230911	44600	7.06	20240625	0.75	N	328130	500	144 억		4277553	N	N	1932	N	00	N
139	20240708	151123	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47450	1050	2	2.26	14707375150	314503	141.45	46100	48050	45200	60300	32500	46400	46764.02	14.84	0	58798	47866	47132	46216	45482	44566	47500	45850	144	13900	500	32480	50	1	28830630	13680	-32.50	5.79	12	1.09	-1460.00	8191.00	134942	20230911	-64.84	44600	20240625	6.39	82800	-42.69	20240102	44600	6.39	20240625	279500	-83.02	20230911	44600	6.39	20240625	0.75	N	328130	500	144 억		4277553	N	N	3826	N	00	N
140	20240708	141127	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47700	1300	2	2.80	12062302100	258776	116.39	46100	48050	45200	60300	32500	46400	46613.02	14.84	0	49475	47866	47132	46216	45482	44566	47500	45850	144	13900	500	32480	50	1	28830630	13752	-32.67	5.82	12	0.90	-1460.00	8191.00	134942	20230911	-64.65	44600	20240625	6.95	82800	-42.39	20240102	44600	6.95	20240625	279500	-82.93	20230911	44600	6.95	20240625	0.75	N	328130	500	144 억		4277553	N	N	3826	N	00	N
141	20240708	131121	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47000	600	2	1.29	8473370600	183565	82.56	46100	47100	45200	60300	32500	46400	46159.88	14.84	0	48226	47866	47132	46216	45482	44566	47500	45850	144	13900	500	32480	50	1	28830630	13550	-32.19	5.74	12	0.64	-1460.00	8191.00	134942	20230911	-65.17	44600	20240625	5.38	82800	-43.24	20240102	44600	5.38	20240625	279500	-83.18	20230911	44600	5.38	20240625	0.75	N	328130	500	144 억		4277553	N	N	3826	N	00	N
142	20240708	121123	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46300	-100	5	-0.22	6074759400	132273	59.49	46100	46600	45200	60300	32500	46400	45925.43	14.84	0	24563	47866	47132	46216	45482	44566	47500	45850	144	13900	500	32480	50	1	28830630	13349	-31.71	5.65	12	0.46	-1460.00	8191.00	134942	20230911	-65.69	44600	20240625	3.81	82800	-44.08	20240102	44600	3.81	20240625	279500	-83.43	20230911	44600	3.81	20240625	0.75	N	328130	500	144 억		4277553	N	N	3826	N	00	N
143	20240708	111120	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46300	-100	5	-0.22	5665695400	123433	55.52	46100	46600	45200	60300	32500	46400	45900.42	14.84	0	22976	47866	47132	46216	45482	44566	47500	45850	144	13900	500	32480	50	1	28830630	13349	-31.71	5.65	12	0.43	-1460.00	8191.00	134942	20230911	-65.69	44600	20240625	3.81	82800	-44.08	20240102	44600	3.81	20240625	279500	-83.43	20230911	44600	3.81	20240625	0.75	N	328130	500	144 억		4277553	N	N	3826	N	00	N
144	20240708	101121	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46350	-50	5	-0.11	4168632700	91063	40.96	46100	46500	45200	60300	32500	46400	45776.51	14.84	0	17696	47866	47132	46216	45482	44566	47500	45850	144	13900	500	32480	50	1	28830630	13363	-31.75	5.66	12	0.32	-1460.00	8191.00	134942	20230911	-65.65	44600	20240625	3.92	82800	-44.02	20240102	44600	3.92	20240625	279500	-83.42	20230911	44600	3.92	20240625	0.75	N	328130	500	144 억		4277553	N	N	3826	N	00	N
145	20240708	091120	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45350	-1050	5	-2.26	1360121750	29839	13.42	46100	46250	45200	60300	32500	46400	45578.21	14.84	0	-2940	47866	47132	46216	45482	44566	47500	45850	144	13900	500	32480	50	1	28830630	13075	-31.06	5.54	12	0.10	-1460.00	8191.00	134942	20230911	-66.39	44600	20240625	1.68	82800	-45.23	20240102	44600	1.68	20240625	279500	-83.77	20230911	44600	1.68	20240625	0.75	N	328130	500	144 억		4277553	N	N	3826	N	00	N
146	20240705	161115	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46400	200	2	0.43	10155526550	220280	131.87	46000	46950	45300	60000	32350	46200	46101.61	14.84	0	-53	47266	46732	46116	45582	44966	47000	45850	144	13800	500	32340	50	1	28830630	13377	-31.78	5.66	12	0.76	-1460.00	8191.00	134942	20230911	-65.61	44600	20240625	4.04	82800	-43.96	20240102	44600	4.04	20240625	279500	-83.40	20230911	44600	4.04	20240625	0.77	N	328130	500	144 억		4277029	N	N	3826	N	00	N
147	20240705	151119	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46450	250	2	0.54	9720105100	210897	126.26	46000	46950	45300	60000	32350	46200	46089.23	14.84	0	-332	47266	46732	46116	45582	44966	47000	45850	144	13800	500	32340	50	1	28830630	13392	-31.82	5.67	12	0.73	-1460.00	8191.00	134942	20230911	-65.58	44600	20240625	4.15	82800	-43.90	20240102	44600	4.15	20240625	279500	-83.38	20230911	44600	4.15	20240625	0.77	N	328130	500	144 억		4277029	N	N	706	N	00	N
148	20240705	141121	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46150	-50	5	-0.11	7889160450	171151	102.46	46000	46950	45300	60000	32350	46200	46094.60	14.84	0	6218	47266	46732	46116	45582	44966	47000	45850	144	13800	500	32340	50	1	28830630	13305	-31.61	5.63	12	0.59	-1460.00	8191.00	134942	20230911	-65.80	44600	20240625	3.48	82800	-44.26	20240102	44600	3.48	20240625	279500	-83.49	20230911	44600	3.48	20240625	0.77	N	328130	500	144 억		4277029	N	N	706	N	00	N
149	20240705	131118	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45950	-250	5	-0.54	5757295850	125314	75.02	46000	46650	45300	60000	32350	46200	45942.48	14.84	0	1514	47266	46732	46116	45582	44966	47000	45850	144	13800	500	32340	50	1	28830630	13248	-31.47	5.61	12	0.43	-1460.00	8191.00	134942	20230911	-65.95	44600	20240625	3.03	82800	-44.50	20240102	44600	3.03	20240625	279500	-83.56	20230911	44600	3.03	20240625	0.77	N	328130	500	144 억		4277029	N	N	706	N	00	N
150	20240705	121119	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46000	-200	5	-0.43	5329803350	116014	69.45	46000	46650	45300	60000	32350	46200	45940.52	14.84	0	643	47266	46732	46116	45582	44966	47000	45850	144	13800	500	32340	50	1	28830630	13262	-31.51	5.62	12	0.40	-1460.00	8191.00	134942	20230911	-65.91	44600	20240625	3.14	82800	-44.44	20240102	44600	3.14	20240625	279500	-83.54	20230911	44600	3.14	20240625	0.77	N	328130	500	144 억		4277029	N	N	706	N	00	N
151	20240705	111115	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45850	-350	5	-0.76	4353046450	94757	56.73	46000	46650	45300	60000	32350	46200	45938.41	14.84	0	-1459	47266	46732	46116	45582	44966	47000	45850	144	13800	500	32340	50	1	28830630	13219	-31.40	5.60	12	0.33	-1460.00	8191.00	134942	20230911	-66.02	44600	20240625	2.80	82800	-44.63	20240102	44600	2.80	20240625	279500	-83.60	20230911	44600	2.80	20240625	0.77	N	328130	500	144 억		4277029	N	N	706	N	00	N
152	20240705	101115	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45950	-250	5	-0.54	3127066900	68039	40.73	46000	46650	45300	60000	32350	46200	45959.10	14.84	0	-6562	47266	46732	46116	45582	44966	47000	45850	144	13800	500	32340	50	1	28830630	13248	-31.47	5.61	12	0.24	-1460.00	8191.00	134942	20230911	-65.95	44600	20240625	3.03	82800	-44.50	20240102	44600	3.03	20240625	279500	-83.56	20230911	44600	3.03	20240625	0.77	N	328130	500	144 억		4277029	N	N	706	N	00	N
153	20240705	091117	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45700	-500	5	-1.08	1012626200	22226	13.31	46000	46000	45300	60000	32350	46200	45553.72	14.84	0	-5234	47266	46732	46116	45582	44966	47000	45850	144	13800	500	32340	50	1	28830630	13176	-31.30	5.58	12	0.08	-1460.00	8191.00	134942	20230911	-66.13	44600	20240625	2.47	82800	-44.81	20240102	44600	2.47	20240625	279500	-83.65	20230911	44600	2.47	20240625	0.77	N	328130	500	144 억		4277029	N	N	706	N	00	N
154	20240704	161111	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46200	100	2	0.22	7562173750	164389	98.39	45900	46650	45500	59900	32300	46100	46001.17	14.73	0	24293	47300	46700	46200	45600	45100	46450	45350	144	13800	500	32270	50	1	28830630	13320	-31.64	5.64	12	0.57	-1460.00	8191.00	134942	20230911	-65.76	44600	20240625	3.59	82800	-44.20	20240102	44600	3.59	20240625	279500	-83.47	20230911	44600	3.59	20240625	0.75	N	328130	500	144 억		4246473	N	N	706	N	00	N
155	20240704	151116	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46450	350	2	0.76	7074201600	153834	92.07	45900	46650	45500	59900	32300	46100	45985.94	14.73	0	21790	47300	46700	46200	45600	45100	46450	45350	144	13800	500	32270	50	1	28830630	13392	-31.82	5.67	12	0.53	-1460.00	8191.00	134942	20230911	-65.58	44600	20240625	4.15	82800	-43.90	20240102	44600	4.15	20240625	279500	-83.38	20230911	44600	4.15	20240625	0.75	N	328130	500	144 억		4246473	N	N	1169	N	00	N
156	20240704	141114	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45950	-150	5	-0.33	6070180650	132070	79.05	45900	46650	45500	59900	32300	46100	45961.83	14.73	0	10638	47300	46700	46200	45600	45100	46450	45350	144	13800	500	32270	50	1	28830630	13248	-31.47	5.61	12	0.46	-1460.00	8191.00	134942	20230911	-65.95	44600	20240625	3.03	82800	-44.50	20240102	44600	3.03	20240625	279500	-83.56	20230911	44600	3.03	20240625	0.75	N	328130	500	144 억		4246473	N	N	1169	N	00	N
157	20240704	131114	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45650	-450	5	-0.98	5404076000	117505	70.33	45900	46650	45500	59900	32300	46100	45990.17	14.73	0	7446	47300	46700	46200	45600	45100	46450	45350	144	13800	500	32270	50	1	28830630	13161	-31.27	5.57	12	0.41	-1460.00	8191.00	134942	20230911	-66.17	44600	20240625	2.35	82800	-44.87	20240102	44600	2.35	20240625	279500	-83.67	20230911	44600	2.35	20240625	0.75	N	328130	500	144 억		4246473	N	N	1169	N	00	N
158	20240704	121114	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45650	-450	5	-0.98	4778830150	103821	62.14	45900	46650	45500	59900	32300	46100	46029.51	14.73	0	9402	47300	46700	46200	45600	45100	46450	45350	144	13800	500	32270	50	1	28830630	13161	-31.27	5.57	12	0.36	-1460.00	8191.00	134942	20230911	-66.17	44600	20240625	2.35	82800	-44.87	20240102	44600	2.35	20240625	279500	-83.67	20230911	44600	2.35	20240625	0.75	N	328130	500	144 억		4246473	N	N	1169	N	00	N
159	20240704	111112	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45850	-250	5	-0.54	3997178550	86751	51.92	45900	46650	45500	59900	32300	46100	46076.45	14.73	0	13810	47300	46700	46200	45600	45100	46450	45350	144	13800	500	32270	50	1	28830630	13219	-31.40	5.60	12	0.30	-1460.00	8191.00	134942	20230911	-66.02	44600	20240625	2.80	82800	-44.63	20240102	44600	2.80	20240625	279500	-83.60	20230911	44600	2.80	20240625	0.75	N	328130	500	144 억		4246473	N	N	1169	N	00	N
160	20240704	101113	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46450	350	2	0.76	2810892300	60993	36.51	45900	46650	45500	59900	32300	46100	46085.49	14.73	0	9008	47300	46700	46200	45600	45100	46450	45350	144	13800	500	32270	50	1	28830630	13392	-31.82	5.67	12	0.21	-1460.00	8191.00	134942	20230911	-65.58	44600	20240625	4.15	82800	-43.90	20240102	44600	4.15	20240625	279500	-83.38	20230911	44600	4.15	20240625	0.75	N	328130	500	144 억		4246473	N	N	1169	N	00	N
161	20240704	091115	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46100	0	3	0.00	937604300	20481	12.26	45900	46250	45500	59900	32300	46100	45779.05	14.73	0	6100	47300	46700	46200	45600	45100	46450	45350	144	13800	500	32270	50	1	28830630	13291	-31.58	5.63	12	0.07	-1460.00	8191.00	134942	20230911	-65.84	44600	20240625	3.36	82800	-44.32	20240102	44600	3.36	20240625	279500	-83.51	20230911	44600	3.36	20240625	0.75	N	328130	500	144 억		4246473	N	N	1169	N	00	N
162	20240703	161108	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46100	-700	5	-1.50	7582056250	164968	98.14	46700	46800	45700	60800	32800	46800	45960.68	14.59	0	10057	48800	47800	47300	46300	45800	47550	46050	144	14000	500	32760	50	1	28830630	13291	-31.58	5.63	12	0.57	-1460.00	8191.00	134942	20230911	-65.84	44600	20240625	3.36	82800	-44.32	20240102	44600	3.36	20240625	279500	-83.51	20230911	44600	3.36	20240625	0.76	N	328130	500	144 억		4207114	N	N	1169	N	00	N
163	20240703	151112	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46050	-750	5	-1.60	7118381550	154900	92.15	46700	46800	45700	60800	32800	46800	45954.69	14.59	0	6196	48800	47800	47300	46300	45800	47550	46050	144	14000	500	32760	50	1	28830630	13277	-31.54	5.62	12	0.54	-1460.00	8191.00	134942	20230911	-65.87	44600	20240625	3.25	82800	-44.38	20240102	44600	3.25	20240625	279500	-83.52	20230911	44600	3.25	20240625	0.76	N	328130	500	144 억		4207114	N	N	85	N	00	N
164	20240703	141112	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45950	-850	5	-1.82	6193457150	134787	80.19	46700	46800	45700	60800	32800	46800	45949.96	14.59	0	5882	48800	47800	47300	46300	45800	47550	46050	144	14000	500	32760	50	1	28830630	13248	-31.47	5.61	12	0.47	-1460.00	8191.00	134942	20230911	-65.95	44600	20240625	3.03	82800	-44.50	20240102	44600	3.03	20240625	279500	-83.56	20230911	44600	3.03	20240625	0.76	N	328130	500	144 억		4207114	N	N	85	N	00	N
165	20240703	131111	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45900	-900	5	-1.92	5692668750	123910	73.71	46700	46800	45700	60800	32800	46800	45941.96	14.59	0	7250	48800	47800	47300	46300	45800	47550	46050	144	14000	500	32760	50	1	28830630	13233	-31.44	5.60	12	0.43	-1460.00	8191.00	134942	20230911	-65.99	44600	20240625	2.91	82800	-44.57	20240102	44600	2.91	20240625	279500	-83.58	20230911	44600	2.91	20240625	0.76	N	328130	500	144 억		4207114	N	N	85	N	00	N
166	20240703	121110	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45950	-850	5	-1.82	5137712400	111818	66.52	46700	46800	45700	60800	32800	46800	45947.10	14.59	0	3957	48800	47800	47300	46300	45800	47550	46050	144	14000	500	32760	50	1	28830630	13248	-31.47	5.61	12	0.39	-1460.00	8191.00	134942	20230911	-65.95	44600	20240625	3.03	82800	-44.50	20240102	44600	3.03	20240625	279500	-83.56	20230911	44600	3.03	20240625	0.76	N	328130	500	144 억		4207114	N	N	85	N	00	N
167	20240703	111113	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46050	-750	5	-1.60	3865754500	84062	50.01	46700	46800	45700	60800	32800	46800	45986.94	14.59	0	648	48800	47800	47300	46300	45800	47550	46050	144	14000	500	32760	50	1	28830630	13277	-31.54	5.62	12	0.29	-1460.00	8191.00	134942	20230911	-65.87	44600	20240625	3.25	82800	-44.38	20240102	44600	3.25	20240625	279500	-83.52	20230911	44600	3.25	20240625	0.76	N	328130	500	144 억		4207114	N	N	85	N	00	N
168	20240703	101113	57	100.00	KSQ150		출판.매체	N	N	N	N		N	45850	-950	5	-2.03	2893531950	62887	37.41	46700	46800	45700	60800	32800	46800	46011.61	14.59	0	-1005	48800	47800	47300	46300	45800	47550	46050	144	14000	500	32760	50	1	28830630	13219	-31.40	5.60	12	0.22	-1460.00	8191.00	134942	20230911	-66.02	44600	20240625	2.80	82800	-44.63	20240102	44600	2.80	20240625	279500	-83.60	20230911	44600	2.80	20240625	0.76	N	328130	500	144 억		4207114	N	N	85	N	00	N
169	20240703	091109	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46000	-800	5	-1.71	1053034250	22814	13.57	46700	46800	45700	60800	32800	46800	46157.37	14.59	0	-3216	48800	47800	47300	46300	45800	47550	46050	144	14000	500	32760	50	1	28830630	13262	-31.51	5.62	12	0.08	-1460.00	8191.00	134942	20230911	-65.91	44600	20240625	3.14	82800	-44.44	20240102	44600	3.14	20240625	279500	-83.54	20230911	44600	3.14	20240625	0.76	N	328130	500	144 억		4207114	N	N	85	N	00	N
170	20240702	161106	57	100.00	KSQ150		출판.매체	N	N	N	N		N	46800	-1450	5	-3.01	7875726650	166683	72.83	48250	48300	46800	62700	33800	48250	47251.30	14.57	0	-1338	49450	48850	47800	47200	46150	49150	47500	144	14450	500	33770	50	1	28830630	13493	-32.05	5.71	12	0.58	-1460.00	8191.00	134942	20230911	-65.32	44600	20240625	4.93	82800	-43.48	20240102	44600	4.93	20240625	279500	-83.26	20230911	44600	4.93	20240625	0.77	N	328130	500	144 억		4201969	N	N	85	N	00	N
171	20240702	151109	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47000	-1250	5	-2.59	7131491150	150811	65.89	48250	48300	46950	62700	33800	48250	47285.71	14.57	0	3424	49450	48850	47800	47200	46150	49150	47500	144	14450	500	33770	50	1	28830630	13550	-32.19	5.74	12	0.52	-1460.00	8191.00	134942	20230911	-65.17	44600	20240625	5.38	82800	-43.24	20240102	44600	5.38	20240625	279500	-83.18	20230911	44600	5.38	20240625	0.77	N	328130	500	144 억		4201969	N	N	1080	N	00	N
172	20240702	141109	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47000	-1250	5	-2.59	5968176800	126090	55.09	48250	48300	46950	62700	33800	48250	47330.51	14.57	0	-3922	49450	48850	47800	47200	46150	49150	47500	144	14450	500	33770	50	1	28830630	13550	-32.19	5.74	12	0.44	-1460.00	8191.00	134942	20230911	-65.17	44600	20240625	5.38	82800	-43.24	20240102	44600	5.38	20240625	279500	-83.18	20230911	44600	5.38	20240625	0.77	N	328130	500	144 억		4201969	N	N	1080	N	00	N
173	20240702	131108	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47100	-1150	5	-2.38	5013880200	105805	46.23	48250	48300	47000	62700	33800	48250	47385.51	14.57	0	-1485	49450	48850	47800	47200	46150	49150	47500	144	14450	500	33770	50	1	28830630	13579	-32.26	5.75	12	0.37	-1460.00	8191.00	134942	20230911	-65.10	44600	20240625	5.61	82800	-43.12	20240102	44600	5.61	20240625	279500	-83.15	20230911	44600	5.61	20240625	0.77	N	328130	500	144 억		4201969	N	N	1080	N	00	N
174	20240702	121109	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47150	-1100	5	-2.28	4495661050	94798	41.42	48250	48300	47000	62700	33800	48250	47420.99	14.57	0	-2482	49450	48850	47800	47200	46150	49150	47500	144	14450	500	33770	50	1	28830630	13594	-32.29	5.76	12	0.33	-1460.00	8191.00	134942	20230911	-65.06	44600	20240625	5.72	82800	-43.06	20240102	44600	5.72	20240625	279500	-83.13	20230911	44600	5.72	20240625	0.77	N	328130	500	144 억		4201969	N	N	1080	N	00	N
175	20240702	111108	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47100	-1150	5	-2.38	3929696200	82785	36.17	48250	48300	47000	62700	33800	48250	47465.89	14.57	0	-3099	49450	48850	47800	47200	46150	49150	47500	144	14450	500	33770	50	1	28830630	13579	-32.26	5.75	12	0.29	-1460.00	8191.00	134942	20230911	-65.10	44600	20240625	5.61	82800	-43.12	20240102	44600	5.61	20240625	279500	-83.15	20230911	44600	5.61	20240625	0.77	N	328130	500	144 억		4201969	N	N	1080	N	00	N
176	20240702	101107	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47350	-900	5	-1.87	3159363600	66445	29.03	48250	48300	47000	62700	33800	48250	47545.40	14.57	0	-3062	49450	48850	47800	47200	46150	49150	47500	144	14450	500	33770	50	1	28830630	13651	-32.43	5.78	12	0.23	-1460.00	8191.00	134942	20230911	-64.91	44600	20240625	6.17	82800	-42.81	20240102	44600	6.17	20240625	279500	-83.06	20230911	44600	6.17	20240625	0.77	N	328130	500	144 억		4201969	N	N	1080	N	00	N
177	20240702	091109	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47700	-550	5	-1.14	1006339250	21024	9.19	48250	48300	47400	62700	33800	48250	47860.71	14.57	0	-10416	49450	48850	47800	47200	46150	49150	47500	144	14450	500	33770	50	1	28830630	13752	-32.67	5.82	12	0.07	-1460.00	8191.00	134942	20230911	-64.65	44600	20240625	6.95	82800	-42.39	20240102	44600	6.95	20240625	279500	-82.93	20230911	44600	6.95	20240625	0.77	N	328130	500	144 억		4201969	N	N	1080	N	00	N
178	20240701	161103	57	100.00	KSQ150		출판.매체	N	N	N	N		N	48250	1500	2	3.21	10796425000	225601	118.29	46850	48400	46750	60700	32750	46750	47853.82	14.50	0	35215	49150	47950	47250	46050	45350	47600	45700	144	13950	500	32720	50	1	28830630	13911	-33.05	5.89	12	0.78	-1460.00	8191.00	134942	20230911	-64.24	44600	20240625	8.18	82800	-41.73	20240102	44600	8.18	20240625	279500	-82.74	20230911	44600	8.18	20240625	0.75	N	328130	500	144 억		4180970	N	N	1080	N	00	N
179	20240701	151107	57	100.00	KSQ150		출판.매체	N	N	N	N		N	48100	1350	2	2.89	10280292600	214895	112.68	46850	48400	46750	60700	32750	46750	47838.68	14.50	0	33972	49150	47950	47250	46050	45350	47600	45700	144	13950	500	32720	50	1	28830630	13868	-32.95	5.87	12	0.75	-1460.00	8191.00	134942	20230911	-64.36	44600	20240625	7.85	82800	-41.91	20240102	44600	7.85	20240625	279500	-82.79	20230911	44600	7.85	20240625	0.75	N	328130	500	144 억		4180970	N	N	415	N	00	N
180	20240701	141105	57	100.00	KSQ150		출판.매체	N	N	N	N		N	48050	1300	2	2.78	8516245400	178325	93.50	46850	48100	46750	60700	32750	46750	47756.88	14.50	0	32161	49150	47950	47250	46050	45350	47600	45700	144	13950	500	32720	50	1	28830630	13853	-32.91	5.87	12	0.62	-1460.00	8191.00	134942	20230911	-64.39	44600	20240625	7.74	82800	-41.97	20240102	44600	7.74	20240625	279500	-82.81	20230911	44600	7.74	20240625	0.75	N	328130	500	144 억		4180970	N	N	415	N	00	N
181	20240701	131105	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47750	1000	2	2.14	6180556000	129577	67.94	46850	48100	46750	60700	32750	46750	47697.94	14.50	0	17144	49150	47950	47250	46050	45350	47600	45700	144	13950	500	32720	50	1	28830630	13767	-32.71	5.83	12	0.45	-1460.00	8191.00	134942	20230911	-64.61	44600	20240625	7.06	82800	-42.33	20240102	44600	7.06	20240625	279500	-82.92	20230911	44600	7.06	20240625	0.75	N	328130	500	144 억		4180970	N	N	415	N	00	N
182	20240701	121105	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47800	1050	2	2.25	5639073550	118247	62.00	46850	48100	46750	60700	32750	46750	47688.94	14.50	0	15837	49150	47950	47250	46050	45350	47600	45700	144	13950	500	32720	50	1	28830630	13781	-32.74	5.84	12	0.41	-1460.00	8191.00	134942	20230911	-64.58	44600	20240625	7.17	82800	-42.27	20240102	44600	7.17	20240625	279500	-82.90	20230911	44600	7.17	20240625	0.75	N	328130	500	144 억		4180970	N	N	415	N	00	N
183	20240701	111102	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47850	1100	2	2.35	5058922700	106097	55.63	46850	48100	46750	60700	32750	46750	47682.05	14.50	0	12807	49150	47950	47250	46050	45350	47600	45700	144	13950	500	32720	50	1	28830630	13795	-32.77	5.84	12	0.37	-1460.00	8191.00	134942	20230911	-64.54	44600	20240625	7.29	82800	-42.21	20240102	44600	7.29	20240625	279500	-82.88	20230911	44600	7.29	20240625	0.75	N	328130	500	144 억		4180970	N	N	415	N	00	N
184	20240701	101101	57	100.00	KSQ150		출판.매체	N	N	N	N		N	47900	1150	2	2.46	3916811950	82129	43.06	46850	48100	46750	60700	32750	46750	47690.97	14.50	0	9657	49150	47950	47250	46050	45350	47600	45700	144	13950	500	32720	50	1	28830630	13810	-32.81	5.85	12	0.28	-1460.00	8191.00	134942	20230911	-64.50	44600	20240625	7.40	82800	-42.15	20240102	44600	7.40	20240625	279500	-82.86	20230911	44600	7.40	20240625	0.75	N	328130	500	144 억		4180970	N	N	415	N	00	N
185	20240701	091059	57	100.00	KSQ150		출판.매체	N	N	N	N		N	48000	1250	2	2.67	1509851800	31766	16.66	46850	48100	46750	60700	32750	46750	47530.44	14.50	0	6436	49150	47950	47250	46050	45350	47600	45700	144	13950	500	32720	50	1	28830630	13839	-32.88	5.86	12	0.11	-1460.00	8191.00	134942	20230911	-64.43	44600	20240625	7.62	82800	-42.03	20240102	44600	7.62	20240625	279500	-82.83	20230911	44600	7.62	20240625	0.75	N	328130	500	144 억		4180970	N	N	415	N	00	N