KissMeData/058970/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	160601	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	51300	1350	2	2.70	2301191400	45096	42.96	50300	51800	49800	64900	35000	49950	51028.66	3.13	0	303	54016	51982	50966	48932	47916	51475	48425	60	14950	500	34960	100	1	11212120	5752	-21.51	20.32	12	0.40	-2385.00	2524.00	95800	20230906	-46.45	49800	20240731	3.01	84200	-39.07	20240123	49800	3.01	20240731	95800	-46.45	20230906	49800	3.01	20240731	2.31	N	058970	500	59 억		351473	N	N	75	N	00	N
3	20240731	150604	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	51200	1250	2	2.50	1996829200	39152	37.30	50300	51800	49800	64900	35000	49950	51001.97	3.13	0	-741	54016	51982	50966	48932	47916	51475	48425	60	14950	500	34960	100	1	11212120	5741	-21.47	20.29	12	0.35	-2385.00	2524.00	95800	20230906	-46.56	49800	20240731	2.81	84200	-39.19	20240123	49800	2.81	20240731	95800	-46.56	20230906	49800	2.81	20240731	2.31	N	058970	500	59 억		351473	N	N	217	N	00	N
4	20240731	140607	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	50900	950	2	1.90	1723972500	33798	32.20	50300	51800	49800	64900	35000	49950	51008.12	3.13	0	-2886	54016	51982	50966	48932	47916	51475	48425	60	14950	500	34960	100	1	11212120	5707	-21.34	20.17	12	0.30	-2385.00	2524.00	95800	20230906	-46.87	49800	20240731	2.21	84200	-39.55	20240123	49800	2.21	20240731	95800	-46.87	20230906	49800	2.21	20240731	2.31	N	058970	500	59 억		351473	N	N	217	N	00	N
5	20240731	130605	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	51000	1050	2	2.10	1567572600	30720	29.27	50300	51800	49800	64900	35000	49950	51027.75	3.13	0	-3777	54016	51982	50966	48932	47916	51475	48425	60	14950	500	34960	100	1	11212120	5718	-21.38	20.21	12	0.27	-2385.00	2524.00	95800	20230906	-46.76	49800	20240731	2.41	84200	-39.43	20240123	49800	2.41	20240731	95800	-46.76	20230906	49800	2.41	20240731	2.31	N	058970	500	59 억		351473	N	N	217	N	00	N
6	20240731	120607	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	51100	1150	2	2.30	1480545400	29010	27.64	50300	51800	49800	64900	35000	49950	51035.69	3.13	0	-4230	54016	51982	50966	48932	47916	51475	48425	60	14950	500	34960	100	1	11212120	5729	-21.43	20.25	12	0.26	-2385.00	2524.00	95800	20230906	-46.66	49800	20240731	2.61	84200	-39.31	20240123	49800	2.61	20240731	95800	-46.66	20230906	49800	2.61	20240731	2.31	N	058970	500	59 억		351473	N	N	217	N	00	N
7	20240731	110608	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	50700	750	2	1.50	1351066800	26468	25.21	50300	51800	49800	64900	35000	49950	51045.29	3.13	0	-4120	54016	51982	50966	48932	47916	51475	48425	60	14950	500	34960	100	1	11212120	5685	-21.26	20.09	12	0.24	-2385.00	2524.00	95800	20230906	-47.08	49800	20240731	1.81	84200	-39.79	20240123	49800	1.81	20240731	95800	-47.08	20230906	49800	1.81	20240731	2.31	N	058970	500	59 억		351473	N	N	217	N	00	N
8	20240731	100606	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	51700	1750	2	3.50	857662900	16805	16.01	50300	51800	49800	64900	35000	49950	51036.17	3.13	0	724	54016	51982	50966	48932	47916	51475	48425	60	14950	500	34960	100	1	11212120	5797	-21.68	20.48	12	0.15	-2385.00	2524.00	95800	20230906	-46.03	49800	20240731	3.82	84200	-38.60	20240123	49800	3.82	20240731	95800	-46.03	20230906	49800	3.82	20240731	2.31	N	058970	500	59 억		351473	N	N	217	N	00	N
9	20240731	090600	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	50200	250	2	0.50	80288550	1603	1.53	50300	50300	49800	64900	35000	49950	50086.43	3.13	0	-626	54016	51982	50966	48932	47916	51475	48425	60	14950	500	34960	100	1	11212120	5628	-21.05	19.89	12	0.01	-2385.00	2524.00	95800	20230906	-47.60	49800	20240731	0.80	84200	-40.38	20240123	49800	0.80	20240731	95800	-47.60	20230906	49800	0.80	20240731	2.31	N	058970	500	59 억		351473	N	N	217	N	00	N
10	20240730	160550	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	49950	-3750	5	-6.98	5326504050	104317	136.25	53000	53000	49950	69800	37600	53700	51066.09	3.08	0	-267	56233	54966	53533	52266	50833	54250	51550	60	16100	500	37590	50	1	11212120	5600	-20.94	19.79	12	0.93	-2385.00	2524.00	95800	20230906	-47.86	49950	20240730	0.00	84200	-40.68	20240123	49950	0.00	20240730	95800	-47.86	20230906	49950	0.00	20240730	2.36	N	058970	500	59 억		344824	N	N	217	N	00	N
11	20240730	150600	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	50200	-3500	5	-6.52	4791148350	93617	122.28	53000	53000	49950	69800	37600	53700	51178.19	3.08	0	1132	56233	54966	53533	52266	50833	54250	51550	60	16100	500	37590	100	1	11212120	5628	-21.05	19.89	12	0.83	-2385.00	2524.00	95800	20230906	-47.60	49950	20240730	0.50	84200	-40.38	20240123	49950	0.50	20240730	95800	-47.60	20230906	49950	0.50	20240730	2.36	N	058970	500	59 억		344824	N	N	65	N	00	N
12	20240730	140553	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	51100	-2600	5	-4.84	3056844900	59208	77.33	53000	53000	50700	69800	37600	53700	51628.92	3.08	0	-6908	56233	54966	53533	52266	50833	54250	51550	60	16100	500	37590	100	1	11212120	5729	-21.43	20.25	12	0.53	-2385.00	2524.00	95800	20230906	-46.66	50700	20240730	0.79	84200	-39.31	20240123	50700	0.79	20240730	95800	-46.66	20230906	50700	0.79	20240730	2.36	N	058970	500	59 억		344824	N	N	65	N	00	N
13	20240730	130558	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51500	-2200	5	-4.10	2016283400	38843	50.73	53000	53000	51300	69800	37600	53700	51908.54	3.08	0	-8813	56233	54966	53533	52266	50833	54250	51550	60	16100	500	37590	100	1	11212120	5774	-21.59	20.40	12	0.35	-2385.00	2524.00	95800	20230906	-46.24	51000	20240311	0.98	84200	-38.84	20240123	51000	0.98	20240311	95800	-46.24	20230906	51000	0.98	20240311	2.36	N	058970	500	59 억		344824	N	N	65	N	00	N
14	20240730	120552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51500	-2200	5	-4.10	1699497500	32685	42.69	53000	53000	51500	69800	37600	53700	51996.25	3.08	0	-8173	56233	54966	53533	52266	50833	54250	51550	60	16100	500	37590	100	1	11212120	5774	-21.59	20.40	12	0.29	-2385.00	2524.00	95800	20230906	-46.24	51000	20240311	0.98	84200	-38.84	20240123	51000	0.98	20240311	95800	-46.24	20230906	51000	0.98	20240311	2.36	N	058970	500	59 억		344824	N	N	65	N	00	N
15	20240730	110559	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51900	-1800	5	-3.35	1243450800	23850	31.15	53000	53000	51600	69800	37600	53700	52136.30	3.08	0	-7764	56233	54966	53533	52266	50833	54250	51550	60	16100	500	37590	100	1	11212120	5819	-21.76	20.56	12	0.21	-2385.00	2524.00	95800	20230906	-45.82	51000	20240311	1.76	84200	-38.36	20240123	51000	1.76	20240311	95800	-45.82	20230906	51000	1.76	20240311	2.36	N	058970	500	59 억		344824	N	N	65	N	00	N
16	20240730	100558	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51600	-2100	5	-3.91	929980100	17793	23.24	53000	53000	51600	69800	37600	53700	52266.63	3.08	0	-6439	56233	54966	53533	52266	50833	54250	51550	60	16100	500	37590	100	1	11212120	5785	-21.64	20.44	12	0.16	-2385.00	2524.00	95800	20230906	-46.14	51000	20240311	1.18	84200	-38.72	20240123	51000	1.18	20240311	95800	-46.14	20230906	51000	1.18	20240311	2.36	N	058970	500	59 억		344824	N	N	65	N	00	N
17	20240730	090601	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52400	-1300	5	-2.42	97904700	1860	2.43	53000	53000	52400	69800	37600	53700	52636.94	3.08	0	-939	56233	54966	53533	52266	50833	54250	51550	60	16100	500	37590	100	1	11212120	5875	-21.97	20.76	12	0.02	-2385.00	2524.00	95800	20230906	-45.30	51000	20240311	2.75	84200	-37.77	20240123	51000	2.75	20240311	95800	-45.30	20230906	51000	2.75	20240311	2.36	N	058970	500	59 억		344824	N	N	65	N	00	N
18	20240729	160551	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53700	-900	5	-1.65	4071616900	76439	92.91	54400	54800	52100	70900	38300	54600	53264.48	3.19	0	-11842	57800	56200	55300	53700	52800	57000	54500	60	16300	500	38220	100	1	11212120	6021	-22.52	21.28	12	0.68	-2385.00	2524.00	95800	20230906	-43.95	51000	20240311	5.29	84200	-36.22	20240123	51000	5.29	20240311	95800	-43.95	20230906	51000	5.29	20240311	2.38	N	058970	500	59 억		357864	N	N	65	N	00	N
19	20240729	150557	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53200	-1400	5	-2.56	3719733700	69864	84.92	54400	54800	52100	70900	38300	54600	53240.84	3.19	0	-9483	57800	56200	55300	53700	52800	57000	54500	60	16300	500	38220	100	1	11212120	5965	-22.31	21.08	12	0.62	-2385.00	2524.00	95800	20230906	-44.47	51000	20240311	4.31	84200	-36.82	20240123	51000	4.31	20240311	95800	-44.47	20230906	51000	4.31	20240311	2.38	N	058970	500	59 억		357864	N	N	29	N	00	N
20	20240729	140601	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52800	-1800	5	-3.30	2647753100	49467	60.12	54400	54800	52800	70900	38300	54600	53523.80	3.19	0	-9654	57800	56200	55300	53700	52800	57000	54500	60	16300	500	38220	100	1	11212120	5920	-22.14	20.92	12	0.44	-2385.00	2524.00	95800	20230906	-44.89	51000	20240311	3.53	84200	-37.29	20240123	51000	3.53	20240311	95800	-44.89	20230906	51000	3.53	20240311	2.38	N	058970	500	59 억		357864	N	N	29	N	00	N
21	20240729	130602	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53600	-1000	5	-1.83	1773444700	33054	40.18	54400	54800	53200	70900	38300	54600	53650.51	3.19	0	-8729	57800	56200	55300	53700	52800	57000	54500	60	16300	500	38220	100	1	11212120	6010	-22.47	21.24	12	0.29	-2385.00	2524.00	95800	20230906	-44.05	51000	20240311	5.10	84200	-36.34	20240123	51000	5.10	20240311	95800	-44.05	20230906	51000	5.10	20240311	2.38	N	058970	500	59 억		357864	N	N	29	N	00	N
22	20240729	120556	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53500	-1100	5	-2.01	1325951300	24677	29.99	54400	54800	53200	70900	38300	54600	53729.27	3.19	0	-8518	57800	56200	55300	53700	52800	57000	54500	60	16300	500	38220	100	1	11212120	5998	-22.43	21.20	12	0.22	-2385.00	2524.00	95800	20230906	-44.15	51000	20240311	4.90	84200	-36.46	20240123	51000	4.90	20240311	95800	-44.15	20230906	51000	4.90	20240311	2.38	N	058970	500	59 억		357864	N	N	29	N	00	N
23	20240729	110555	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53600	-1000	5	-1.83	922331700	17115	20.80	54400	54800	53400	70900	38300	54600	53886.71	3.19	0	-6596	57800	56200	55300	53700	52800	57000	54500	60	16300	500	38220	100	1	11212120	6010	-22.47	21.24	12	0.15	-2385.00	2524.00	95800	20230906	-44.05	51000	20240311	5.10	84200	-36.34	20240123	51000	5.10	20240311	95800	-44.05	20230906	51000	5.10	20240311	2.38	N	058970	500	59 억		357864	N	N	29	N	00	N
24	20240729	100552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54000	-600	5	-1.10	323825400	5972	7.26	54400	54800	53900	70900	38300	54600	54218.52	3.19	0	-3610	57800	56200	55300	53700	52800	57000	54500	60	16300	500	38220	100	1	11212120	6055	-22.64	21.39	12	0.05	-2385.00	2524.00	95800	20230906	-43.63	51000	20240311	5.88	84200	-35.87	20240123	51000	5.88	20240311	95800	-43.63	20230906	51000	5.88	20240311	2.38	N	058970	500	59 억		357864	N	N	29	N	00	N
25	20240729	090551	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54400	-200	5	-0.37	60574000	1114	1.35	54400	54700	54200	70900	38300	54600	54356.66	3.19	0	-500	57800	56200	55300	53700	52800	57000	54500	60	16300	500	38220	100	1	11212120	6099	-22.81	21.55	12	0.01	-2385.00	2524.00	95800	20230906	-43.22	51000	20240311	6.67	84200	-35.39	20240123	51000	6.67	20240311	95800	-43.22	20230906	51000	6.67	20240311	2.38	N	058970	500	59 억		357864	N	N	29	N	00	N
26	20240726	160543	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54600	400	2	0.74	4572273300	81944	130.21	54500	56900	54400	70400	38000	54200	55797.71	3.15	0	7842	55733	54966	53733	52966	51733	55200	53200	60	16200	500	37940	100	1	11212120	6122	-22.89	21.63	12	0.73	-2385.00	2524.00	97800	20230720	-44.17	51000	20240311	7.06	84200	-35.15	20240123	51000	7.06	20240311	95800	-43.01	20230906	51000	7.06	20240311	2.38	N	058970	500	59 억		353091	N	N	29	N	00	N
27	20240726	150548	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54800	600	2	1.11	4412085700	79022	125.57	54500	56900	54400	70400	38000	54200	55833.64	3.15	0	9115	55733	54966	53733	52966	51733	55200	53200	60	16200	500	37940	100	1	11212120	6144	-22.98	21.71	12	0.70	-2385.00	2524.00	97800	20230720	-43.97	51000	20240311	7.45	84200	-34.92	20240123	51000	7.45	20240311	95800	-42.80	20230906	51000	7.45	20240311	2.38	N	058970	500	59 억		353091	N	N	4	N	00	N
28	20240726	140550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54700	500	2	0.92	4122123200	73717	117.14	54500	56900	54400	70400	38000	54200	55918.22	3.15	0	9737	55733	54966	53733	52966	51733	55200	53200	60	16200	500	37940	100	1	11212120	6133	-22.94	21.67	12	0.66	-2385.00	2524.00	97800	20230720	-44.07	51000	20240311	7.25	84200	-35.04	20240123	51000	7.25	20240311	95800	-42.90	20230906	51000	7.25	20240311	2.38	N	058970	500	59 억		353091	N	N	4	N	00	N
29	20240726	130550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56400	2200	2	4.06	3296313700	58729	93.32	54500	56900	54500	70400	38000	54200	56127.53	3.15	0	7492	55733	54966	53733	52966	51733	55200	53200	60	16200	500	37940	100	1	11212120	6324	-23.65	22.35	12	0.52	-2385.00	2524.00	97800	20230720	-42.33	51000	20240311	10.59	84200	-33.02	20240123	51000	10.59	20240311	95800	-41.13	20230906	51000	10.59	20240311	2.38	N	058970	500	59 억		353091	N	N	4	N	00	N
30	20240726	120553	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56400	2200	2	4.06	2554566300	45597	72.45	54500	56900	54500	70400	38000	54200	56024.88	3.15	0	7023	55733	54966	53733	52966	51733	55200	53200	60	16200	500	37940	100	1	11212120	6324	-23.65	22.35	12	0.41	-2385.00	2524.00	97800	20230720	-42.33	51000	20240311	10.59	84200	-33.02	20240123	51000	10.59	20240311	95800	-41.13	20230906	51000	10.59	20240311	2.38	N	058970	500	59 억		353091	N	N	4	N	00	N
31	20240726	110552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56200	2000	2	3.69	2087894000	37300	59.27	54500	56900	54500	70400	38000	54200	55975.71	3.15	0	5908	55733	54966	53733	52966	51733	55200	53200	60	16200	500	37940	100	1	11212120	6301	-23.56	22.27	12	0.33	-2385.00	2524.00	97800	20230720	-42.54	51000	20240311	10.20	84200	-33.25	20240123	51000	10.20	20240311	95800	-41.34	20230906	51000	10.20	20240311	2.38	N	058970	500	59 억		353091	N	N	4	N	00	N
32	20240726	100551	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56300	2100	2	3.87	1625881300	29057	46.17	54500	56900	54500	70400	38000	54200	55954.89	3.15	0	4881	55733	54966	53733	52966	51733	55200	53200	60	16200	500	37940	100	1	11212120	6312	-23.61	22.31	12	0.26	-2385.00	2524.00	97800	20230720	-42.43	51000	20240311	10.39	84200	-33.14	20240123	51000	10.39	20240311	95800	-41.23	20230906	51000	10.39	20240311	2.38	N	058970	500	59 억		353091	N	N	4	N	00	N
33	20240726	090546	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54900	700	2	1.29	141142700	2578	4.10	54500	55200	54500	70400	38000	54200	54748.91	3.15	0	-83	55733	54966	53733	52966	51733	55200	53200	60	16200	500	37940	100	1	11212120	6155	-23.02	21.75	12	0.02	-2385.00	2524.00	97800	20230720	-43.87	51000	20240311	7.65	84200	-34.80	20240123	51000	7.65	20240311	95800	-42.69	20230906	51000	7.65	20240311	2.38	N	058970	500	59 억		353091	N	N	4	N	00	N
34	20240725	160547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54200	-900	5	-1.63	3330417000	62420	183.78	54200	54500	52500	71600	38600	55100	53354.40	3.12	0	9728	57700	56400	55500	54200	53300	57050	54850	60	16500	500	38570	100	1	11212120	6077	-22.73	21.47	12	0.56	-2385.00	2524.00	97800	20230720	-44.58	51000	20240311	6.27	84200	-35.63	20240123	51000	6.27	20240311	95800	-43.42	20230906	51000	6.27	20240311	2.35	N	058970	500	59 억		349796	N	N	4	N	00	N
35	20240725	150555	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54200	-900	5	-1.63	3081230800	57821	170.24	54200	54500	52500	71600	38600	55100	53289.13	3.12	0	10027	57700	56400	55500	54200	53300	57050	54850	60	16500	500	38570	100	1	11212120	6077	-22.73	21.47	12	0.52	-2385.00	2524.00	97800	20230720	-44.58	51000	20240311	6.27	84200	-35.63	20240123	51000	6.27	20240311	95800	-43.42	20230906	51000	6.27	20240311	2.35	N	058970	500	59 억		349796	N	N	294	N	00	N
36	20240725	140554	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53800	-1300	5	-2.36	2634721800	49555	145.90	54200	54400	52500	71600	38600	55100	53167.63	3.12	0	8380	57700	56400	55500	54200	53300	57050	54850	60	16500	500	38570	100	1	11212120	6032	-22.56	21.32	12	0.44	-2385.00	2524.00	97800	20230720	-44.99	51000	20240311	5.49	84200	-36.10	20240123	51000	5.49	20240311	95800	-43.84	20230906	51000	5.49	20240311	2.35	N	058970	500	59 억		349796	N	N	294	N	00	N
37	20240725	130549	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53600	-1500	5	-2.72	2364058800	44522	131.08	54200	54400	52500	71600	38600	55100	53098.67	3.12	0	7265	57700	56400	55500	54200	53300	57050	54850	60	16500	500	38570	100	1	11212120	6010	-22.47	21.24	12	0.40	-2385.00	2524.00	97800	20230720	-45.19	51000	20240311	5.10	84200	-36.34	20240123	51000	5.10	20240311	95800	-44.05	20230906	51000	5.10	20240311	2.35	N	058970	500	59 억		349796	N	N	294	N	00	N
38	20240725	120552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53500	-1600	5	-2.90	2216397000	41761	122.95	54200	54400	52500	71600	38600	55100	53073.37	3.12	0	6129	57700	56400	55500	54200	53300	57050	54850	60	16500	500	38570	100	1	11212120	5998	-22.43	21.20	12	0.37	-2385.00	2524.00	97800	20230720	-45.30	51000	20240311	4.90	84200	-36.46	20240123	51000	4.90	20240311	95800	-44.15	20230906	51000	4.90	20240311	2.35	N	058970	500	59 억		349796	N	N	294	N	00	N
39	20240725	110548	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53100	-2000	5	-3.63	1942319900	36632	107.85	54200	54400	52500	71600	38600	55100	53022.49	3.12	0	4681	57700	56400	55500	54200	53300	57050	54850	60	16500	500	38570	100	1	11212120	5954	-22.26	21.04	12	0.33	-2385.00	2524.00	97800	20230720	-45.71	51000	20240311	4.12	84200	-36.94	20240123	51000	4.12	20240311	95800	-44.57	20230906	51000	4.12	20240311	2.35	N	058970	500	59 억		349796	N	N	294	N	00	N
40	20240725	100548	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52700	-2400	5	-4.36	1380270100	26008	76.57	54200	54400	52500	71600	38600	55100	53070.98	3.12	0	1026	57700	56400	55500	54200	53300	57050	54850	60	16500	500	38570	100	1	11212120	5909	-22.10	20.88	12	0.23	-2385.00	2524.00	97800	20230720	-46.11	51000	20240311	3.33	84200	-37.41	20240123	51000	3.33	20240311	95800	-44.99	20230906	51000	3.33	20240311	2.35	N	058970	500	59 억		349796	N	N	294	N	00	N
41	20240725	090546	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53900	-1200	5	-2.18	156816900	2901	8.54	54200	54400	53700	71600	38600	55100	54056.15	3.12	0	-560	57700	56400	55500	54200	53300	57050	54850	60	16500	500	38570	100	1	11212120	6043	-22.60	21.35	12	0.03	-2385.00	2524.00	97800	20230720	-44.89	51000	20240311	5.69	84200	-35.99	20240123	51000	5.69	20240311	95800	-43.74	20230906	51000	5.69	20240311	2.35	N	058970	500	59 억		349796	N	N	294	N	00	N
42	20240724	160543	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55100	-200	5	-0.36	1870133100	33933	71.31	54900	56800	54600	71800	38800	55300	55112.52	3.11	0	1553	57566	56432	55266	54132	52966	56450	54150	60	16500	500	38710	100	1	11212120	6178	-23.10	21.83	12	0.30	-2385.00	2524.00	97800	20230720	-43.66	51000	20240311	8.04	84200	-34.56	20240123	51000	8.04	20240311	95800	-42.48	20230906	51000	8.04	20240311	2.37	N	058970	500	59 억		348225	N	N	294	N	00	N
43	20240724	150552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54700	-600	5	-1.08	1681083200	30500	64.10	54900	56800	54600	71800	38800	55300	55117.48	3.11	0	2177	57566	56432	55266	54132	52966	56450	54150	60	16500	500	38710	100	1	11212120	6133	-22.94	21.67	12	0.27	-2385.00	2524.00	97800	20230720	-44.07	51000	20240311	7.25	84200	-35.04	20240123	51000	7.25	20240311	95800	-42.90	20230906	51000	7.25	20240311	2.37	N	058970	500	59 억		348225	N	N	361	N	00	N
44	20240724	140549	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55000	-300	5	-0.54	1194371500	21627	45.45	54900	56800	54900	71800	38800	55300	55225.94	3.11	0	1662	57566	56432	55266	54132	52966	56450	54150	60	16500	500	38710	100	1	11212120	6167	-23.06	21.79	12	0.19	-2385.00	2524.00	97800	20230720	-43.76	51000	20240311	7.84	84200	-34.68	20240123	51000	7.84	20240311	95800	-42.59	20230906	51000	7.84	20240311	2.37	N	058970	500	59 억		348225	N	N	361	N	00	N
45	20240724	130553	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55000	-300	5	-0.54	975935000	17657	37.11	54900	56800	54900	71800	38800	55300	55271.85	3.11	0	2151	57566	56432	55266	54132	52966	56450	54150	60	16500	500	38710	100	1	11212120	6167	-23.06	21.79	12	0.16	-2385.00	2524.00	97800	20230720	-43.76	51000	20240311	7.84	84200	-34.68	20240123	51000	7.84	20240311	95800	-42.59	20230906	51000	7.84	20240311	2.37	N	058970	500	59 억		348225	N	N	361	N	00	N
46	20240724	120554	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55000	-300	5	-0.54	769426100	13904	29.22	54900	56800	54900	71800	38800	55300	55338.47	3.11	0	2004	57566	56432	55266	54132	52966	56450	54150	60	16500	500	38710	100	1	11212120	6167	-23.06	21.79	12	0.12	-2385.00	2524.00	97800	20230720	-43.76	51000	20240311	7.84	84200	-34.68	20240123	51000	7.84	20240311	95800	-42.59	20230906	51000	7.84	20240311	2.37	N	058970	500	59 억		348225	N	N	361	N	00	N
47	20240724	110550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55100	-200	5	-0.36	647435000	11694	24.58	54900	56800	54900	71800	38800	55300	55364.72	3.11	0	1861	57566	56432	55266	54132	52966	56450	54150	60	16500	500	38710	100	1	11212120	6178	-23.10	21.83	12	0.10	-2385.00	2524.00	97800	20230720	-43.66	51000	20240311	8.04	84200	-34.56	20240123	51000	8.04	20240311	95800	-42.48	20230906	51000	8.04	20240311	2.37	N	058970	500	59 억		348225	N	N	361	N	00	N
48	20240724	100550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55500	200	2	0.36	295737500	5336	11.21	54900	56800	54900	71800	38800	55300	55423.07	3.11	0	1997	57566	56432	55266	54132	52966	56450	54150	60	16500	500	38710	100	1	11212120	6223	-23.27	21.99	12	0.05	-2385.00	2524.00	97800	20230720	-43.25	51000	20240311	8.82	84200	-34.09	20240123	51000	8.82	20240311	95800	-42.07	20230906	51000	8.82	20240311	2.37	N	058970	500	59 억		348225	N	N	361	N	00	N
49	20240724	090547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55000	-300	5	-0.54	29185000	528	1.11	54900	56800	54900	71800	38800	55300	55274.62	3.11	0	-256	57566	56432	55266	54132	52966	56450	54150	60	16500	500	38710	100	1	11212120	6167	-23.06	21.79	12	0.00	-2385.00	2524.00	97800	20230720	-43.76	51000	20240311	7.84	84200	-34.68	20240123	51000	7.84	20240311	95800	-42.59	20230906	51000	7.84	20240311	2.37	N	058970	500	59 억		348225	N	N	361	N	00	N
50	20240723	160540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55300	0	3	0.00	2614135600	47377	102.78	55300	56400	54100	71800	38800	55300	55177.28	3.03	0	3909	57300	56300	55000	54000	52700	55650	53350	60	16500	500	38710	100	1	11212120	6200	-23.19	21.91	12	0.42	-2385.00	2524.00	97800	20230720	-43.46	51000	20240311	8.43	84200	-34.32	20240123	51000	8.43	20240311	95800	-42.28	20230906	51000	8.43	20240311	2.34	N	058970	500	59 억		339535	N	N	361	N	00	N
51	20240723	150554	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55400	100	2	0.18	2418333300	43840	95.11	55300	56400	54100	71800	38800	55300	55162.71	3.03	0	2891	57300	56300	55000	54000	52700	55650	53350	60	16500	500	38710	100	1	11212120	6212	-23.23	21.95	12	0.39	-2385.00	2524.00	97800	20230720	-43.35	51000	20240311	8.63	84200	-34.20	20240123	51000	8.63	20240311	95800	-42.17	20230906	51000	8.63	20240311	2.34	N	058970	500	59 억		339535	N	N	48	N	00	N
52	20240723	140542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55400	100	2	0.18	1867739300	33941	73.63	55300	56400	54100	71800	38800	55300	55029.00	3.03	0	589	57300	56300	55000	54000	52700	55650	53350	60	16500	500	38710	100	1	11212120	6212	-23.23	21.95	12	0.30	-2385.00	2524.00	97800	20230720	-43.35	51000	20240311	8.63	84200	-34.20	20240123	51000	8.63	20240311	95800	-42.17	20230906	51000	8.63	20240311	2.34	N	058970	500	59 억		339535	N	N	48	N	00	N
53	20240723	130541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54800	-500	5	-0.90	1497263400	27245	59.11	55300	56400	54100	71800	38800	55300	54955.53	3.03	0	-503	57300	56300	55000	54000	52700	55650	53350	60	16500	500	38710	100	1	11212120	6144	-22.98	21.71	12	0.24	-2385.00	2524.00	97800	20230720	-43.97	51000	20240311	7.45	84200	-34.92	20240123	51000	7.45	20240311	95800	-42.80	20230906	51000	7.45	20240311	2.34	N	058970	500	59 억		339535	N	N	48	N	00	N
54	20240723	120545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54400	-900	5	-1.63	1208536600	21962	47.65	55300	56400	54100	71800	38800	55300	55028.53	3.03	0	-2452	57300	56300	55000	54000	52700	55650	53350	60	16500	500	38710	100	1	11212120	6099	-22.81	21.55	12	0.20	-2385.00	2524.00	97800	20230720	-44.38	51000	20240311	6.67	84200	-35.39	20240123	51000	6.67	20240311	95800	-43.22	20230906	51000	6.67	20240311	2.34	N	058970	500	59 억		339535	N	N	48	N	00	N
55	20240723	110548	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54300	-1000	5	-1.81	1004192800	18210	39.51	55300	56400	54100	71800	38800	55300	55145.13	3.03	0	-1623	57300	56300	55000	54000	52700	55650	53350	60	16500	500	38710	100	1	11212120	6088	-22.77	21.51	12	0.16	-2385.00	2524.00	97800	20230720	-44.48	51000	20240311	6.47	84200	-35.51	20240123	51000	6.47	20240311	95800	-43.32	20230906	51000	6.47	20240311	2.34	N	058970	500	59 억		339535	N	N	48	N	00	N
56	20240723	100545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55300	0	3	0.00	630155900	11349	24.62	55300	56400	55100	71800	38800	55300	55525.24	3.03	0	-621	57300	56300	55000	54000	52700	55650	53350	60	16500	500	38710	100	1	11212120	6200	-23.19	21.91	12	0.10	-2385.00	2524.00	97800	20230720	-43.46	51000	20240311	8.43	84200	-34.32	20240123	51000	8.43	20240311	95800	-42.28	20230906	51000	8.43	20240311	2.34	N	058970	500	59 억		339535	N	N	48	N	00	N
57	20240723	090547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55700	400	2	0.72	53690600	970	2.10	55300	55800	55200	71800	38800	55300	55351.13	3.03	0	421	57300	56300	55000	54000	52700	55650	53350	60	16500	500	38710	100	1	11212120	6245	-23.35	22.07	12	0.01	-2385.00	2524.00	97800	20230720	-43.05	51000	20240311	9.22	84200	-33.85	20240123	51000	9.22	20240311	95800	-41.86	20230906	51000	9.22	20240311	2.34	N	058970	500	59 억		339535	N	N	48	N	00	N
58	20240722	160539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55300	-400	5	-0.72	2512269000	46014	130.50	55700	56000	53700	72400	39000	55700	54597.47	3.07	0	-3680	57833	56766	56233	55166	54633	56500	54900	60	16700	500	38990	100	1	11212120	6200	-23.19	21.91	12	0.41	-2385.00	2524.00	97800	20230720	-43.46	51000	20240311	8.43	84200	-34.32	20240123	51000	8.43	20240311	95800	-42.28	20230906	51000	8.43	20240311	2.40	N	058970	500	59 억		343699	N	N	48	N	00	N
59	20240722	150545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55100	-600	5	-1.08	2301542700	42193	119.66	55700	56000	53700	72400	39000	55700	54547.97	3.07	0	-4000	57833	56766	56233	55166	54633	56500	54900	60	16700	500	38990	100	1	11212120	6178	-23.10	21.83	12	0.38	-2385.00	2524.00	97800	20230720	-43.66	51000	20240311	8.04	84200	-34.56	20240123	51000	8.04	20240311	95800	-42.48	20230906	51000	8.04	20240311	2.40	N	058970	500	59 억		343699	N	N	55	N	00	N
60	20240722	140546	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54400	-1300	5	-2.33	2097253100	38477	109.12	55700	56000	53700	72400	39000	55700	54506.67	3.07	0	-4223	57833	56766	56233	55166	54633	56500	54900	60	16700	500	38990	100	1	11212120	6099	-22.81	21.55	12	0.34	-2385.00	2524.00	97800	20230720	-44.38	51000	20240311	6.67	84200	-35.39	20240123	51000	6.67	20240311	95800	-43.22	20230906	51000	6.67	20240311	2.40	N	058970	500	59 억		343699	N	N	55	N	00	N
61	20240722	130542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	-1600	5	-2.87	1776352100	32540	92.28	55700	56000	53700	72400	39000	55700	54589.80	3.07	0	-5145	57833	56766	56233	55166	54633	56500	54900	60	16700	500	38990	100	1	11212120	6066	-22.68	21.43	12	0.29	-2385.00	2524.00	97800	20230720	-44.68	51000	20240311	6.08	84200	-35.75	20240123	51000	6.08	20240311	95800	-43.53	20230906	51000	6.08	20240311	2.40	N	058970	500	59 억		343699	N	N	55	N	00	N
62	20240722	120544	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54200	-1500	5	-2.69	1622981200	29708	84.25	55700	56000	53700	72400	39000	55700	54631.12	3.07	0	-5512	57833	56766	56233	55166	54633	56500	54900	60	16700	500	38990	100	1	11212120	6077	-22.73	21.47	12	0.26	-2385.00	2524.00	97800	20230720	-44.58	51000	20240311	6.27	84200	-35.63	20240123	51000	6.27	20240311	95800	-43.42	20230906	51000	6.27	20240311	2.40	N	058970	500	59 억		343699	N	N	55	N	00	N
63	20240722	110541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54300	-1400	5	-2.51	1160973600	21158	60.00	55700	56000	54300	72400	39000	55700	54871.61	3.07	0	-6028	57833	56766	56233	55166	54633	56500	54900	60	16700	500	38990	100	1	11212120	6088	-22.77	21.51	12	0.19	-2385.00	2524.00	97800	20230720	-44.48	51000	20240311	6.47	84200	-35.51	20240123	51000	6.47	20240311	95800	-43.32	20230906	51000	6.47	20240311	2.40	N	058970	500	59 억		343699	N	N	55	N	00	N
64	20240722	100543	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55000	-700	5	-1.26	789817400	14366	40.74	55700	56000	54500	72400	39000	55700	54978.24	3.07	0	-3893	57833	56766	56233	55166	54633	56500	54900	60	16700	500	38990	100	1	11212120	6167	-23.06	21.79	12	0.13	-2385.00	2524.00	97800	20230720	-43.76	51000	20240311	7.84	84200	-34.68	20240123	51000	7.84	20240311	95800	-42.59	20230906	51000	7.84	20240311	2.40	N	058970	500	59 억		343699	N	N	55	N	00	N
65	20240722	090541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55400	-300	5	-0.54	52818100	951	2.70	55700	56000	55200	72400	39000	55700	55539.54	3.07	0	-579	57833	56766	56233	55166	54633	56500	54900	60	16700	500	38990	100	1	11212120	6212	-23.23	21.95	12	0.01	-2385.00	2524.00	97800	20230720	-43.35	51000	20240311	8.63	84200	-34.20	20240123	51000	8.63	20240311	95800	-42.17	20230906	51000	8.63	20240311	2.40	N	058970	500	59 억		343699	N	N	55	N	00	N
66	20240719	160531	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55700	-1700	5	-2.96	1935249700	34465	73.99	56500	57300	55700	74600	40200	57400	56151.19	3.09	0	-7582	58733	58066	56733	56066	54733	58400	56400	60	17200	500	40180	100	1	11212120	6245	-23.35	22.07	12	0.31	-2385.00	2524.00	97800	20230720	-43.05	51000	20240311	9.22	84200	-33.85	20240123	51000	9.22	20240311	97800	-43.05	20230720	51000	9.22	20240311	2.43	N	058970	500	59 억		346973	N	N	55	N	00	N
67	20240719	150535	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55800	-1600	5	-2.79	1815753500	32323	69.39	56500	57300	55700	74600	40200	57400	56175.28	3.09	0	-7508	58733	58066	56733	56066	54733	58400	56400	60	17200	500	40180	100	1	11212120	6256	-23.40	22.11	12	0.29	-2385.00	2524.00	97800	20230720	-42.94	51000	20240311	9.41	84200	-33.73	20240123	51000	9.41	20240311	97800	-42.94	20230720	51000	9.41	20240311	2.43	N	058970	500	59 억		346973	N	N	265	N	00	N
68	20240719	140539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56200	-1200	5	-2.09	1410776600	25102	53.89	56500	57300	55700	74600	40200	57400	56201.76	3.09	0	-8412	58733	58066	56733	56066	54733	58400	56400	60	17200	500	40180	100	1	11212120	6301	-23.56	22.27	12	0.22	-2385.00	2524.00	97800	20230720	-42.54	51000	20240311	10.20	84200	-33.25	20240123	51000	10.20	20240311	97800	-42.54	20230720	51000	10.20	20240311	2.43	N	058970	500	59 억		346973	N	N	265	N	00	N
69	20240719	130532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55900	-1500	5	-2.61	1245660600	22158	47.57	56500	57300	55700	74600	40200	57400	56217.19	3.09	0	-8022	58733	58066	56733	56066	54733	58400	56400	60	17200	500	40180	100	1	11212120	6268	-23.44	22.15	12	0.20	-2385.00	2524.00	97800	20230720	-42.84	51000	20240311	9.61	84200	-33.61	20240123	51000	9.61	20240311	97800	-42.84	20230720	51000	9.61	20240311	2.43	N	058970	500	59 억		346973	N	N	265	N	00	N
70	20240719	120531	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56100	-1300	5	-2.26	1083779200	19268	41.37	56500	57300	55700	74600	40200	57400	56247.62	3.09	0	-7151	58733	58066	56733	56066	54733	58400	56400	60	17200	500	40180	100	1	11212120	6290	-23.52	22.23	12	0.17	-2385.00	2524.00	97800	20230720	-42.64	51000	20240311	10.00	84200	-33.37	20240123	51000	10.00	20240311	97800	-42.64	20230720	51000	10.00	20240311	2.43	N	058970	500	59 억		346973	N	N	265	N	00	N
71	20240719	110535	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55900	-1500	5	-2.61	909826600	16165	34.70	56500	57300	55700	74600	40200	57400	56283.74	3.09	0	-6578	58733	58066	56733	56066	54733	58400	56400	60	17200	500	40180	100	1	11212120	6268	-23.44	22.15	12	0.14	-2385.00	2524.00	97800	20230720	-42.84	51000	20240311	9.61	84200	-33.61	20240123	51000	9.61	20240311	97800	-42.84	20230720	51000	9.61	20240311	2.43	N	058970	500	59 억		346973	N	N	265	N	00	N
72	20240719	100450	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56200	-1200	5	-2.09	423372000	7488	16.08	56500	57300	56100	74600	40200	57400	56540.06	3.09	0	-2681	58733	58066	56733	56066	54733	58400	56400	60	17200	500	40180	100	1	11212120	6301	-23.56	22.27	12	0.07	-2385.00	2524.00	97800	20230720	-42.54	51000	20240311	10.20	84200	-33.25	20240123	51000	10.20	20240311	97800	-42.54	20230720	51000	10.20	20240311	2.43	N	058970	500	59 억		346973	N	N	265	N	00	N
73	20240719	090544	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56500	-900	5	-1.57	40744900	721	1.55	56500	56600	56400	74600	40200	57400	56511.65	3.09	0	-457	58733	58066	56733	56066	54733	58400	56400	60	17200	500	40180	100	1	11212120	6335	-23.69	22.39	12	0.01	-2385.00	2524.00	97800	20230720	-42.23	51000	20240311	10.78	84200	-32.90	20240123	51000	10.78	20240311	97800	-42.23	20230720	51000	10.78	20240311	2.43	N	058970	500	59 억		346973	N	N	265	N	00	N
74	20240718	160524	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57400	1000	2	1.77	2620367200	46357	58.13	56000	57400	55400	73300	39500	56400	56517.19	2.95	0	18701	60933	58666	57533	55266	54133	58100	54700	60	16900	500	39480	100	1	11212120	6436	-24.07	22.74	12	0.41	-2385.00	2524.00	97800	20230720	-41.31	51000	20240311	12.55	84200	-31.83	20240123	51000	12.55	20240311	97800	-41.31	20230720	51000	12.55	20240311	2.46	N	058970	500	59 억		330799	N	N	265	N	00	N
75	20240718	150532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56500	100	2	0.18	2047731200	36350	45.59	56000	57400	55400	73300	39500	56400	56333.73	2.95	0	12132	60933	58666	57533	55266	54133	58100	54700	60	16900	500	39480	100	1	11212120	6335	-23.69	22.39	12	0.32	-2385.00	2524.00	97800	20230720	-42.23	51000	20240311	10.78	84200	-32.90	20240123	51000	10.78	20240311	97800	-42.23	20230720	51000	10.78	20240311	2.46	N	058970	500	59 억		330799	N	N	188	N	00	N
76	20240718	140528	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56300	-100	5	-0.18	1700699000	30215	37.89	56000	57400	55400	73300	39500	56400	56286.58	2.95	0	8861	60933	58666	57533	55266	54133	58100	54700	60	16900	500	39480	100	1	11212120	6312	-23.61	22.31	12	0.27	-2385.00	2524.00	97800	20230720	-42.43	51000	20240311	10.39	84200	-33.14	20240123	51000	10.39	20240311	97800	-42.43	20230720	51000	10.39	20240311	2.46	N	058970	500	59 억		330799	N	N	188	N	00	N
77	20240718	130529	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56600	200	2	0.35	1311014900	23290	29.21	56000	57400	55400	73300	39500	56400	56290.89	2.95	0	4477	60933	58666	57533	55266	54133	58100	54700	60	16900	500	39480	100	1	11212120	6346	-23.73	22.42	12	0.21	-2385.00	2524.00	97800	20230720	-42.13	51000	20240311	10.98	84200	-32.78	20240123	51000	10.98	20240311	97800	-42.13	20230720	51000	10.98	20240311	2.46	N	058970	500	59 억		330799	N	N	188	N	00	N
78	20240718	120528	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57100	700	2	1.24	1204990500	21424	26.87	56000	57400	55400	73300	39500	56400	56244.89	2.95	0	4208	60933	58666	57533	55266	54133	58100	54700	60	16900	500	39480	100	1	11212120	6402	-23.94	22.62	12	0.19	-2385.00	2524.00	97800	20230720	-41.62	51000	20240311	11.96	84200	-32.19	20240123	51000	11.96	20240311	97800	-41.62	20230720	51000	11.96	20240311	2.46	N	058970	500	59 억		330799	N	N	188	N	00	N
79	20240718	110531	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56500	100	2	0.18	1102657100	19616	24.60	56000	57400	55400	73300	39500	56400	56212.13	2.95	0	3992	60933	58666	57533	55266	54133	58100	54700	60	16900	500	39480	100	1	11212120	6335	-23.69	22.39	12	0.17	-2385.00	2524.00	97800	20230720	-42.23	51000	20240311	10.78	84200	-32.90	20240123	51000	10.78	20240311	97800	-42.23	20230720	51000	10.78	20240311	2.46	N	058970	500	59 억		330799	N	N	188	N	00	N
80	20240718	100533	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56300	-100	5	-0.18	794788200	14182	17.79	56000	57000	55400	73300	39500	56400	56042.04	2.95	0	2220	60933	58666	57533	55266	54133	58100	54700	60	16900	500	39480	100	1	11212120	6312	-23.61	22.31	12	0.13	-2385.00	2524.00	97800	20230720	-42.43	51000	20240311	10.39	84200	-33.14	20240123	51000	10.39	20240311	97800	-42.43	20230720	51000	10.39	20240311	2.46	N	058970	500	59 억		330799	N	N	188	N	00	N
81	20240718	090534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56200	-200	5	-0.35	245707800	4389	5.50	56000	56200	55600	73300	39500	56400	55982.64	2.95	0	2303	60933	58666	57533	55266	54133	58100	54700	60	16900	500	39480	100	1	11212120	6301	-23.56	22.27	12	0.04	-2385.00	2524.00	97800	20230720	-42.54	51000	20240311	10.20	84200	-33.25	20240123	51000	10.20	20240311	97800	-42.54	20230720	51000	10.20	20240311	2.46	N	058970	500	59 억		330799	N	N	188	N	00	N
82	20240717	160555	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56400	-3000	5	-5.05	4580366500	79520	168.97	59400	59800	56400	77200	41600	59400	57600.98	3.08	0	-21800	61266	60332	59366	58432	57466	59850	57950	60	17800	500	41580	100	1	11212120	6324	-23.65	22.35	12	0.71	-2385.00	2524.00	97800	20230720	-42.33	48500	20230711	16.29	84200	-33.02	20240123	51000	10.59	20240311	97800	-42.33	20230720	51000	10.59	20240311	2.39	N	058970	500	59 억		345760	N	N	188	N	00	N
83	20240717	150558	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56500	-2900	5	-4.88	4159764300	72084	153.16	59400	59800	56400	77200	41600	59400	57707.18	3.08	0	-21399	61266	60332	59366	58432	57466	59850	57950	60	17800	500	41580	100	1	11212120	6335	-23.69	22.39	12	0.64	-2385.00	2524.00	97800	20230720	-42.23	48500	20230711	16.49	84200	-32.90	20240123	51000	10.78	20240311	97800	-42.23	20230720	51000	10.78	20240311	2.39	N	058970	500	59 억		345760	N	N	118	N	00	N
84	20240717	140555	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56800	-2600	5	-4.38	3606768100	62320	132.42	59400	59800	56600	77200	41600	59400	57874.97	3.08	0	-19209	61266	60332	59366	58432	57466	59850	57950	60	17800	500	41580	100	1	11212120	6368	-23.82	22.50	12	0.56	-2385.00	2524.00	97800	20230720	-41.92	48500	20230711	17.11	84200	-32.54	20240123	51000	11.37	20240311	97800	-41.92	20230720	51000	11.37	20240311	2.39	N	058970	500	59 억		345760	N	N	118	N	00	N
85	20240717	130554	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57400	-2000	5	-3.37	2831809900	48762	103.61	59400	59800	57300	77200	41600	59400	58074.11	3.08	0	-17026	61266	60332	59366	58432	57466	59850	57950	60	17800	500	41580	100	1	11212120	6436	-24.07	22.74	12	0.43	-2385.00	2524.00	97800	20230720	-41.31	48500	20230711	18.35	84200	-31.83	20240123	51000	12.55	20240311	97800	-41.31	20230720	51000	12.55	20240311	2.39	N	058970	500	59 억		345760	N	N	118	N	00	N
86	20240717	120555	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57400	-2000	5	-3.37	2545024600	43769	93.00	59400	59800	57300	77200	41600	59400	58146.74	3.08	0	-15139	61266	60332	59366	58432	57466	59850	57950	60	17800	500	41580	100	1	11212120	6436	-24.07	22.74	12	0.39	-2385.00	2524.00	97800	20230720	-41.31	48500	20230711	18.35	84200	-31.83	20240123	51000	12.55	20240311	97800	-41.31	20230720	51000	12.55	20240311	2.39	N	058970	500	59 억		345760	N	N	118	N	00	N
87	20240717	110555	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57700	-1700	5	-2.86	1916021500	32839	69.78	59400	59800	57600	77200	41600	59400	58345.91	3.08	0	-12132	61266	60332	59366	58432	57466	59850	57950	60	17800	500	41580	100	1	11212120	6469	-24.19	22.86	12	0.29	-2385.00	2524.00	97800	20230720	-41.00	48500	20230711	18.97	84200	-31.47	20240123	51000	13.14	20240311	97800	-41.00	20230720	51000	13.14	20240311	2.39	N	058970	500	59 억		345760	N	N	118	N	00	N
88	20240717	100554	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58300	-1100	5	-1.85	904152600	15430	32.79	59400	59800	58200	77200	41600	59400	58597.06	3.08	0	-4821	61266	60332	59366	58432	57466	59850	57950	60	17800	500	41580	100	1	11212120	6537	-24.44	23.10	12	0.14	-2385.00	2524.00	97800	20230720	-40.39	48500	20230711	20.21	84200	-30.76	20240123	51000	14.31	20240311	97800	-40.39	20230720	51000	14.31	20240311	2.39	N	058970	500	59 억		345760	N	N	118	N	00	N
89	20240717	090450	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59500	100	2	0.17	29181200	491	1.04	59400	59800	59300	77200	41600	59400	59432.18	3.08	0	-128	61266	60332	59366	58432	57466	59850	57950	60	17800	500	41580	100	1	11212120	6671	-24.95	23.57	12	0.00	-2385.00	2524.00	97800	20230720	-39.16	48500	20230711	22.68	84200	-29.33	20240123	51000	16.67	20240311	97800	-39.16	20230720	51000	16.67	20240311	2.39	N	058970	500	59 억		345760	N	N	118	N	00	N
90	20240716	160556	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59400	0	3	0.00	2795242400	47060	60.37	59600	60300	58400	77200	41600	59400	59397.42	2.96	0	14129	62733	61066	58533	56866	54333	59800	55600	60	17800	500	41580	100	1	11212120	6660	-24.91	23.53	12	0.42	-2385.00	2524.00	97800	20230720	-39.26	46350	20230710	28.16	84200	-29.45	20240123	51000	16.47	20240311	97800	-39.26	20230720	51000	16.47	20240311	2.36	N	058970	500	59 억		331815	N	N	118	N	00	N
91	20240716	150601	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59200	-200	5	-0.34	2626805600	44218	56.73	59600	60300	58400	77200	41600	59400	59405.80	2.96	0	12915	62733	61066	58533	56866	54333	59800	55600	60	17800	500	41580	100	1	11212120	6638	-24.82	23.45	12	0.39	-2385.00	2524.00	97800	20230720	-39.47	46350	20230710	27.72	84200	-29.69	20240123	51000	16.08	20240311	97800	-39.47	20230720	51000	16.08	20240311	2.36	N	058970	500	59 억		331815	N	N	598	N	00	N
92	20240716	140559	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59600	200	2	0.34	2152536900	36230	46.48	59600	60300	58400	77200	41600	59400	59413.11	2.96	0	10395	62733	61066	58533	56866	54333	59800	55600	60	17800	500	41580	100	1	11212120	6682	-24.99	23.61	12	0.32	-2385.00	2524.00	97800	20230720	-39.06	46350	20230710	28.59	84200	-29.22	20240123	51000	16.86	20240311	97800	-39.06	20230720	51000	16.86	20240311	2.36	N	058970	500	59 억		331815	N	N	598	N	00	N
93	20240716	130600	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59900	500	2	0.84	1739807400	29340	37.64	59600	60100	58400	77200	41600	59400	59298.13	2.96	0	7755	62733	61066	58533	56866	54333	59800	55600	60	17800	500	41580	100	1	11212120	6716	-25.12	23.73	12	0.26	-2385.00	2524.00	97800	20230720	-38.75	46350	20230710	29.23	84200	-28.86	20240123	51000	17.45	20240311	97800	-38.75	20230720	51000	17.45	20240311	2.36	N	058970	500	59 억		331815	N	N	598	N	00	N
94	20240716	120558	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59300	-100	5	-0.17	1313436000	22221	28.51	59600	59800	58400	77200	41600	59400	59107.82	2.96	0	6474	62733	61066	58533	56866	54333	59800	55600	60	17800	500	41580	100	1	11212120	6649	-24.86	23.49	12	0.20	-2385.00	2524.00	97800	20230720	-39.37	46350	20230710	27.94	84200	-29.57	20240123	51000	16.27	20240311	97800	-39.37	20230720	51000	16.27	20240311	2.36	N	058970	500	59 억		331815	N	N	598	N	00	N
95	20240716	110558	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59600	200	2	0.34	1139505800	19299	24.76	59600	59800	58400	77200	41600	59400	59044.74	2.96	0	4827	62733	61066	58533	56866	54333	59800	55600	60	17800	500	41580	100	1	11212120	6682	-24.99	23.61	12	0.17	-2385.00	2524.00	97800	20230720	-39.06	46350	20230710	28.59	84200	-29.22	20240123	51000	16.86	20240311	97800	-39.06	20230720	51000	16.86	20240311	2.36	N	058970	500	59 억		331815	N	N	598	N	00	N
96	20240716	100559	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59400	0	3	0.00	797483900	13532	17.36	59600	59800	58400	77200	41600	59400	58933.05	2.96	0	3400	62733	61066	58533	56866	54333	59800	55600	60	17800	500	41580	100	1	11212120	6660	-24.91	23.53	12	0.12	-2385.00	2524.00	97800	20230720	-39.26	46350	20230710	28.16	84200	-29.45	20240123	51000	16.47	20240311	97800	-39.26	20230720	51000	16.47	20240311	2.36	N	058970	500	59 억		331815	N	N	598	N	00	N
97	20240716	090556	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59200	-200	5	-0.34	91583800	1546	1.98	59600	59800	59000	77200	41600	59400	59238.78	2.96	0	-54	62733	61066	58533	56866	54333	59800	55600	60	17800	500	41580	100	1	11212120	6638	-24.82	23.45	12	0.01	-2385.00	2524.00	97800	20230720	-39.47	46350	20230710	27.72	84200	-29.69	20240123	51000	16.08	20240311	97800	-39.47	20230720	51000	16.08	20240311	2.36	N	058970	500	59 억		331815	N	N	598	N	00	N
98	20240715	160549	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59400	-600	5	-1.00	4580057400	77833	146.45	60000	60200	56000	78000	42000	60000	58843.31	2.88	0	6111	61800	60900	59900	59000	58000	61350	59450	60	18000	500	42000	100	1	11212120	6660	-24.91	23.53	12	0.69	-2385.00	2524.00	97800	20230720	-39.26	45850	20230707	29.55	84200	-29.45	20240123	51000	16.47	20240311	97800	-39.26	20230720	51000	16.47	20240311	2.32	N	058970	500	59 억		322640	N	N	598	N	00	N
99	20240715	150553	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58800	-1200	5	-2.00	4390979800	74639	140.44	60000	60200	56000	78000	42000	60000	58829.56	2.88	0	5914	61800	60900	59900	59000	58000	61350	59450	60	18000	500	42000	100	1	11212120	6593	-24.65	23.30	12	0.67	-2385.00	2524.00	97800	20230720	-39.88	45850	20230707	28.24	84200	-30.17	20240123	51000	15.29	20240311	97800	-39.88	20230720	51000	15.29	20240311	2.32	N	058970	500	59 억		322640	N	N	2043	N	00	N
100	20240715	140552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59100	-900	5	-1.50	4032322900	68551	128.99	60000	60200	56000	78000	42000	60000	58822.23	2.88	0	2322	61800	60900	59900	59000	58000	61350	59450	60	18000	500	42000	100	1	11212120	6626	-24.78	23.42	12	0.61	-2385.00	2524.00	97800	20230720	-39.57	45850	20230707	28.90	84200	-29.81	20240123	51000	15.88	20240311	97800	-39.57	20230720	51000	15.88	20240311	2.32	N	058970	500	59 억		322640	N	N	2043	N	00	N
101	20240715	130552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59600	-400	5	-0.67	3611638500	61446	115.62	60000	60200	56000	78000	42000	60000	58777.44	2.88	0	-807	61800	60900	59900	59000	58000	61350	59450	60	18000	500	42000	100	1	11212120	6682	-24.99	23.61	12	0.55	-2385.00	2524.00	97800	20230720	-39.06	45850	20230707	29.99	84200	-29.22	20240123	51000	16.86	20240311	97800	-39.06	20230720	51000	16.86	20240311	2.32	N	058970	500	59 억		322640	N	N	2043	N	00	N
102	20240715	120552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59100	-900	5	-1.50	2988495200	50978	95.92	60000	60200	56000	78000	42000	60000	58623.23	2.88	0	-4108	61800	60900	59900	59000	58000	61350	59450	60	18000	500	42000	100	1	11212120	6626	-24.78	23.42	12	0.45	-2385.00	2524.00	97800	20230720	-39.57	45850	20230707	28.90	84200	-29.81	20240123	51000	15.88	20240311	97800	-39.57	20230720	51000	15.88	20240311	2.32	N	058970	500	59 억		322640	N	N	2043	N	00	N
103	20240715	110552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57900	-2100	5	-3.50	2417643800	41225	77.57	60000	60200	56000	78000	42000	60000	58645.09	2.88	0	-7384	61800	60900	59900	59000	58000	61350	59450	60	18000	500	42000	100	1	11212120	6492	-24.28	22.94	12	0.37	-2385.00	2524.00	97800	20230720	-40.80	45850	20230707	26.28	84200	-31.24	20240123	51000	13.53	20240311	97800	-40.80	20230720	51000	13.53	20240311	2.32	N	058970	500	59 억		322640	N	N	2043	N	00	N
104	20240715	100552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58300	-1700	5	-2.83	1560200400	26479	49.82	60000	60200	56000	78000	42000	60000	58922.18	2.88	0	-5871	61800	60900	59900	59000	58000	61350	59450	60	18000	500	42000	100	1	11212120	6537	-24.44	23.10	12	0.24	-2385.00	2524.00	97800	20230720	-40.39	45850	20230707	27.15	84200	-30.76	20240123	51000	14.31	20240311	97800	-40.39	20230720	51000	14.31	20240311	2.32	N	058970	500	59 억		322640	N	N	2043	N	00	N
105	20240715	090553	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58900	-1100	5	-1.83	260620800	4433	8.34	60000	60200	56000	78000	42000	60000	58791.07	2.88	0	-64	61800	60900	59900	59000	58000	61350	59450	60	18000	500	42000	100	1	11212120	6604	-24.70	23.34	12	0.04	-2385.00	2524.00	97800	20230720	-39.78	45850	20230707	28.46	84200	-30.05	20240123	51000	15.49	20240311	97800	-39.78	20230720	51000	15.49	20240311	2.32	N	058970	500	59 억		322640	N	N	2043	N	00	N
106	20240712	160548	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60000	100	2	0.17	3162473700	53032	150.88	59900	60800	58900	77800	42000	59900	59633.25	2.87	0	1221	61633	60766	60133	59266	58633	60450	58950	60	17900	500	41930	100	1	11212120	6727	-25.16	23.77	12	0.47	-2385.00	2524.00	97800	20230720	-38.65	45850	20230707	30.86	84200	-28.74	20240123	51000	17.65	20240311	97800	-38.65	20230720	51000	17.65	20240311	2.32	N	058970	500	59 억		321634	N	N	2039	N	00	N
107	20240712	150550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60200	300	2	0.50	3071769500	51521	146.58	59900	60800	58900	77800	42000	59900	59621.67	2.87	0	1150	61633	60766	60133	59266	58633	60450	58950	60	17900	500	41930	100	1	11212120	6750	-25.24	23.85	12	0.46	-2385.00	2524.00	97800	20230720	-38.45	45850	20230707	31.30	84200	-28.50	20240123	51000	18.04	20240311	97800	-38.45	20230720	51000	18.04	20240311	2.32	N	058970	500	59 억		321634	N	N	21	N	00	N
108	20240712	140554	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59200	-700	5	-1.17	2381754800	39995	113.79	59900	60800	58900	77800	42000	59900	59551.27	2.87	0	2602	61633	60766	60133	59266	58633	60450	58950	60	17900	500	41930	100	1	11212120	6638	-24.82	23.45	12	0.36	-2385.00	2524.00	97800	20230720	-39.47	45850	20230707	29.12	84200	-29.69	20240123	51000	16.08	20240311	97800	-39.47	20230720	51000	16.08	20240311	2.32	N	058970	500	59 억		321634	N	N	21	N	00	N
109	20240712	130550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59000	-900	5	-1.50	2066112000	34652	98.59	59900	60800	58900	77800	42000	59900	59624.57	2.87	0	2644	61633	60766	60133	59266	58633	60450	58950	60	17900	500	41930	100	1	11212120	6615	-24.74	23.38	12	0.31	-2385.00	2524.00	97800	20230720	-39.67	45850	20230707	28.68	84200	-29.93	20240123	51000	15.69	20240311	97800	-39.67	20230720	51000	15.69	20240311	2.32	N	058970	500	59 억		321634	N	N	21	N	00	N
110	20240712	120551	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59400	-500	5	-0.83	1860196400	31171	88.68	59900	60800	58900	77800	42000	59900	59677.11	2.87	0	3196	61633	60766	60133	59266	58633	60450	58950	60	17900	500	41930	100	1	11212120	6660	-24.91	23.53	12	0.28	-2385.00	2524.00	97800	20230720	-39.26	45850	20230707	29.55	84200	-29.45	20240123	51000	16.47	20240311	97800	-39.26	20230720	51000	16.47	20240311	2.32	N	058970	500	59 억		321634	N	N	21	N	00	N
111	20240712	110548	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58900	-1000	5	-1.67	1475562900	24689	70.24	59900	60800	58900	77800	42000	59900	59765.98	2.87	0	2323	61633	60766	60133	59266	58633	60450	58950	60	17900	500	41930	100	1	11212120	6604	-24.70	23.34	12	0.22	-2385.00	2524.00	97800	20230720	-39.78	45850	20230707	28.46	84200	-30.05	20240123	51000	15.49	20240311	97800	-39.78	20230720	51000	15.49	20240311	2.32	N	058970	500	59 억		321634	N	N	21	N	00	N
112	20240712	100550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59300	-600	5	-1.00	959769700	16018	45.57	59900	60800	59000	77800	42000	59900	59918.20	2.87	0	2378	61633	60766	60133	59266	58633	60450	58950	60	17900	500	41930	100	1	11212120	6649	-24.86	23.49	12	0.14	-2385.00	2524.00	97800	20230720	-39.37	45850	20230707	29.33	84200	-29.57	20240123	51000	16.27	20240311	97800	-39.37	20230720	51000	16.27	20240311	2.32	N	058970	500	59 억		321634	N	N	21	N	00	N
113	20240712	090547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59500	-400	5	-0.67	53672200	901	2.56	59900	60300	59000	77800	42000	59900	59567.75	2.87	0	73	61633	60766	60133	59266	58633	60450	58950	60	17900	500	41930	100	1	11212120	6671	-24.95	23.57	12	0.01	-2385.00	2524.00	97800	20230720	-39.16	45850	20230707	29.77	84200	-29.33	20240123	51000	16.67	20240311	97800	-39.16	20230720	51000	16.67	20240311	2.32	N	058970	500	59 억		321634	N	N	21	N	00	N
114	20240711	160546	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59900	-600	5	-0.99	2099297900	34958	62.49	60500	61000	59500	78600	42400	60500	60052.62	2.95	0	-8692	61900	61200	60200	59500	58500	61550	59850	60	18100	500	42350	100	1	11212120	6716	-25.12	23.73	12	0.31	-2385.00	2524.00	97800	20230720	-38.75	45850	20230707	30.64	84200	-28.86	20240123	51000	17.45	20240311	97800	-38.75	20230720	48500	23.51	20230711	2.28	N	058970	500	59 억		330750	N	N	21	N	00	N
115	20240711	150551	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59700	-800	5	-1.32	1898168600	31593	56.47	60500	61000	59600	78600	42400	60500	60081.94	2.95	0	-8284	61900	61200	60200	59500	58500	61550	59850	60	18100	500	42350	100	1	11212120	6694	-25.03	23.65	12	0.28	-2385.00	2524.00	97800	20230720	-38.96	45850	20230707	30.21	84200	-29.10	20240123	51000	17.06	20240311	97800	-38.96	20230720	48500	23.09	20230711	2.28	N	058970	500	59 억		330750	N	N	1016	N	00	N
116	20240711	140550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60200	-300	5	-0.50	1426622400	23713	42.39	60500	61000	59800	78600	42400	60500	60162.04	2.95	0	-5955	61900	61200	60200	59500	58500	61550	59850	60	18100	500	42350	100	1	11212120	6750	-25.24	23.85	12	0.21	-2385.00	2524.00	97800	20230720	-38.45	45850	20230707	31.30	84200	-28.50	20240123	51000	18.04	20240311	97800	-38.45	20230720	48500	24.12	20230711	2.28	N	058970	500	59 억		330750	N	N	1016	N	00	N
117	20240711	130548	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60200	-300	5	-0.50	1204776600	20020	35.79	60500	61000	59800	78600	42400	60500	60178.65	2.95	0	-5610	61900	61200	60200	59500	58500	61550	59850	60	18100	500	42350	100	1	11212120	6750	-25.24	23.85	12	0.18	-2385.00	2524.00	97800	20230720	-38.45	45850	20230707	31.30	84200	-28.50	20240123	51000	18.04	20240311	97800	-38.45	20230720	48500	24.12	20230711	2.28	N	058970	500	59 억		330750	N	N	1016	N	00	N
118	20240711	120549	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60000	-500	5	-0.83	991240700	16457	29.42	60500	61000	59900	78600	42400	60500	60232.16	2.95	0	-5703	61900	61200	60200	59500	58500	61550	59850	60	18100	500	42350	100	1	11212120	6727	-25.16	23.77	12	0.15	-2385.00	2524.00	97800	20230720	-38.65	45850	20230707	30.86	84200	-28.74	20240123	51000	17.65	20240311	97800	-38.65	20230720	48500	23.71	20230711	2.28	N	058970	500	59 억		330750	N	N	1016	N	00	N
119	20240711	110547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60400	-100	5	-0.17	613033200	10160	18.16	60500	61000	60000	78600	42400	60500	60337.91	2.95	0	-1643	61900	61200	60200	59500	58500	61550	59850	60	18100	500	42350	100	1	11212120	6772	-25.32	23.93	12	0.09	-2385.00	2524.00	97800	20230720	-38.24	45850	20230707	31.73	84200	-28.27	20240123	51000	18.43	20240311	97800	-38.24	20230720	48500	24.54	20230711	2.28	N	058970	500	59 억		330750	N	N	1016	N	00	N
120	20240711	100547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60600	100	2	0.17	464618700	7699	13.76	60500	61000	60000	78600	42400	60500	60347.93	2.95	0	-1516	61900	61200	60200	59500	58500	61550	59850	60	18100	500	42350	100	1	11212120	6795	-25.41	24.01	12	0.07	-2385.00	2524.00	97800	20230720	-38.04	45850	20230707	32.17	84200	-28.03	20240123	51000	18.82	20240311	97800	-38.04	20230720	48500	24.95	20230711	2.28	N	058970	500	59 억		330750	N	N	1016	N	00	N
121	20240711	090545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60800	300	2	0.50	44847900	738	1.32	60500	61000	60500	78600	42400	60500	60769.51	2.95	0	-138	61900	61200	60200	59500	58500	61550	59850	60	18100	500	42350	100	1	11212120	6817	-25.49	24.09	12	0.01	-2385.00	2524.00	97800	20230720	-37.83	45850	20230707	32.61	84200	-27.79	20240123	51000	19.22	20240311	97800	-37.83	20230720	48500	25.36	20230711	2.28	N	058970	500	59 억		330750	N	N	1016	N	00	N
122	20240710	160546	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60500	600	2	1.00	3366943900	55811	89.22	59400	60900	59200	77800	42000	59900	60327.43	2.93	0	3963	61633	60766	59433	58566	57233	61200	59000	60	17900	500	41930	100	1	11212120	6783	-25.37	23.97	12	0.50	-2385.00	2524.00	97800	20230720	-38.14	45850	20230707	31.95	84200	-28.15	20240123	51000	18.63	20240311	97800	-38.14	20230720	46350	30.53	20230710	2.30	N	058970	500	59 억		328627	N	N	1016	N	00	N
123	20240710	150547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60600	700	2	1.17	2982458300	49457	79.06	59400	60900	59200	77800	42000	59900	60304.07	2.93	0	3032	61633	60766	59433	58566	57233	61200	59000	60	17900	500	41930	100	1	11212120	6795	-25.41	24.01	12	0.44	-2385.00	2524.00	97800	20230720	-38.04	45850	20230707	32.17	84200	-28.03	20240123	51000	18.82	20240311	97800	-38.04	20230720	46350	30.74	20230710	2.30	N	058970	500	59 억		328627	N	N	596	N	00	N
124	20240710	140545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60600	700	2	1.17	2627121300	43591	69.69	59400	60900	59200	77800	42000	59900	60267.52	2.93	0	3194	61633	60766	59433	58566	57233	61200	59000	60	17900	500	41930	100	1	11212120	6795	-25.41	24.01	12	0.39	-2385.00	2524.00	97800	20230720	-38.04	45850	20230707	32.17	84200	-28.03	20240123	51000	18.82	20240311	97800	-38.04	20230720	46350	30.74	20230710	2.30	N	058970	500	59 억		328627	N	N	596	N	00	N
125	20240710	130545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60600	700	2	1.17	2340239200	38859	62.12	59400	60900	59200	77800	42000	59900	60223.87	2.93	0	2462	61633	60766	59433	58566	57233	61200	59000	60	17900	500	41930	100	1	11212120	6795	-25.41	24.01	12	0.35	-2385.00	2524.00	97800	20230720	-38.04	45850	20230707	32.17	84200	-28.03	20240123	51000	18.82	20240311	97800	-38.04	20230720	46350	30.74	20230710	2.30	N	058970	500	59 억		328627	N	N	596	N	00	N
126	20240710	120546	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60600	700	2	1.17	2079725900	34569	55.26	59400	60800	59200	77800	42000	59900	60161.59	2.93	0	2109	61633	60766	59433	58566	57233	61200	59000	60	17900	500	41930	100	1	11212120	6795	-25.41	24.01	12	0.31	-2385.00	2524.00	97800	20230720	-38.04	45850	20230707	32.17	84200	-28.03	20240123	51000	18.82	20240311	97800	-38.04	20230720	46350	30.74	20230710	2.30	N	058970	500	59 억		328627	N	N	596	N	00	N
127	20240710	110546	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60200	300	2	0.50	1565357900	26063	41.67	59400	60600	59200	77800	42000	59900	60060.54	2.93	0	-995	61633	60766	59433	58566	57233	61200	59000	60	17900	500	41930	100	1	11212120	6750	-25.24	23.85	12	0.23	-2385.00	2524.00	97800	20230720	-38.45	45850	20230707	31.30	84200	-28.50	20240123	51000	18.04	20240311	97800	-38.45	20230720	46350	29.88	20230710	2.30	N	058970	500	59 억		328627	N	N	596	N	00	N
128	20240710	100542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59800	-100	5	-0.17	732949700	12246	19.58	59400	60400	59200	77800	42000	59900	59852.17	2.93	0	-1809	61633	60766	59433	58566	57233	61200	59000	60	17900	500	41930	100	1	11212120	6705	-25.07	23.69	12	0.11	-2385.00	2524.00	97800	20230720	-38.85	45850	20230707	30.43	84200	-28.98	20240123	51000	17.25	20240311	97800	-38.85	20230720	46350	29.02	20230710	2.30	N	058970	500	59 억		328627	N	N	596	N	00	N
129	20240710	090545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59700	-200	5	-0.33	73519700	1236	1.98	59400	59700	59200	77800	42000	59900	59481.96	2.93	0	-215	61633	60766	59433	58566	57233	61200	59000	60	17900	500	41930	100	1	11212120	6694	-25.03	23.65	12	0.01	-2385.00	2524.00	97800	20230720	-38.96	45850	20230707	30.21	84200	-29.10	20240123	51000	17.06	20240311	97800	-38.96	20230720	46350	28.80	20230710	2.30	N	058970	500	59 억		328627	N	N	596	N	00	N
130	20240709	160544	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59900	1400	2	2.39	3689808000	62399	203.31	58500	60300	58100	76000	41000	58500	59129.47	2.93	0	-5644	59500	59000	58000	57500	56500	59250	57750	60	17500	500	40950	100	1	11212120	6716	-25.12	23.73	12	0.56	-2385.00	2524.00	97800	20230720	-38.75	45850	20230707	30.64	84200	-28.86	20240123	51000	17.45	20240311	97800	-38.75	20230720	46350	29.23	20230710	2.29	N	058970	500	59 억		328935	N	N	596	N	00	N
131	20240709	150544	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59100	600	2	1.03	3405189400	57608	187.70	58500	60300	58100	76000	41000	58500	59109.66	2.93	0	-5452	59500	59000	58000	57500	56500	59250	57750	60	17500	500	40950	100	1	11212120	6626	-24.78	23.42	12	0.51	-2385.00	2524.00	97800	20230720	-39.57	45850	20230707	28.90	84200	-29.81	20240123	51000	15.88	20240311	97800	-39.57	20230720	46350	27.51	20230710	2.29	N	058970	500	59 억		328935	N	N	130	N	00	N
132	20240709	140545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59500	1000	2	1.71	2939206700	49738	162.06	58500	60300	58100	76000	41000	58500	59093.79	2.93	0	-3998	59500	59000	58000	57500	56500	59250	57750	60	17500	500	40950	100	1	11212120	6671	-24.95	23.57	12	0.44	-2385.00	2524.00	97800	20230720	-39.16	45850	20230707	29.77	84200	-29.33	20240123	51000	16.67	20240311	97800	-39.16	20230720	46350	28.37	20230710	2.29	N	058970	500	59 억		328935	N	N	130	N	00	N
133	20240709	130547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59100	600	2	1.03	1968602900	33486	109.10	58500	59500	58100	76000	41000	58500	58788.83	2.93	0	-4328	59500	59000	58000	57500	56500	59250	57750	60	17500	500	40950	100	1	11212120	6626	-24.78	23.42	12	0.30	-2385.00	2524.00	97800	20230720	-39.57	45850	20230707	28.90	84200	-29.81	20240123	51000	15.88	20240311	97800	-39.57	20230720	46350	27.51	20230710	2.29	N	058970	500	59 억		328935	N	N	130	N	00	N
134	20240709	120548	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59000	500	2	0.85	1478198600	25206	82.13	58500	59200	58100	76000	41000	58500	58644.71	2.93	0	-3253	59500	59000	58000	57500	56500	59250	57750	60	17500	500	40950	100	1	11212120	6615	-24.74	23.38	12	0.22	-2385.00	2524.00	97800	20230720	-39.67	45850	20230707	28.68	84200	-29.93	20240123	51000	15.69	20240311	97800	-39.67	20230720	46350	27.29	20230710	2.29	N	058970	500	59 억		328935	N	N	130	N	00	N
135	20240709	110547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58800	300	2	0.51	1108591500	18930	61.68	58500	59100	58100	76000	41000	58500	58562.68	2.93	0	-1763	59500	59000	58000	57500	56500	59250	57750	60	17500	500	40950	100	1	11212120	6593	-24.65	23.30	12	0.17	-2385.00	2524.00	97800	20230720	-39.88	45850	20230707	28.24	84200	-30.17	20240123	51000	15.29	20240311	97800	-39.88	20230720	46350	26.86	20230710	2.29	N	058970	500	59 억		328935	N	N	130	N	00	N
136	20240709	100546	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58400	-100	5	-0.17	470832600	8055	26.24	58500	58800	58100	76000	41000	58500	58452.22	2.93	0	-2529	59500	59000	58000	57500	56500	59250	57750	60	17500	500	40950	100	1	11212120	6548	-24.49	23.14	12	0.07	-2385.00	2524.00	97800	20230720	-40.29	45850	20230707	27.37	84200	-30.64	20240123	51000	14.51	20240311	97800	-40.29	20230720	46350	26.00	20230710	2.29	N	058970	500	59 억		328935	N	N	130	N	00	N
137	20240709	090545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58200	-300	5	-0.51	111270300	1906	6.21	58500	58700	58100	76000	41000	58500	58378.96	2.93	0	-559	59500	59000	58000	57500	56500	59250	57750	60	17500	500	40950	100	1	11212120	6525	-24.40	23.06	12	0.02	-2385.00	2524.00	97800	20230720	-40.49	45850	20230707	26.94	84200	-30.88	20240123	51000	14.12	20240311	97800	-40.49	20230720	46350	25.57	20230710	2.29	N	058970	500	59 억		328935	N	N	130	N	00	N
138	20240708	160541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58500	200	2	0.34	1773489000	30631	23.62	58100	58500	57000	75700	40900	58300	57898.44	2.96	0	-4539	62366	60332	57166	55132	51966	61350	56150	60	17400	500	40810	100	1	11212120	6559	-24.53	23.18	12	0.27	-2385.00	2524.00	97800	20230720	-40.18	45850	20230707	27.59	84200	-30.52	20240123	51000	14.71	20240311	97800	-40.18	20230720	46350	26.21	20230710	2.26	N	058970	500	59 억		332004	N	N	130	N	00	N
139	20240708	150542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58200	-100	5	-0.17	1484765300	25671	19.80	58100	58500	57000	75700	40900	58300	57838.23	2.96	0	-2271	62366	60332	57166	55132	51966	61350	56150	60	17400	500	40810	100	1	11212120	6525	-24.40	23.06	12	0.23	-2385.00	2524.00	97800	20230720	-40.49	45850	20230707	26.94	84200	-30.88	20240123	51000	14.12	20240311	97800	-40.49	20230720	46350	25.57	20230710	2.26	N	058970	500	59 억		332004	N	N	88	N	00	N
140	20240708	140544	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57900	-400	5	-0.69	1243201600	21522	16.60	58100	58500	57000	75700	40900	58300	57764.22	2.96	0	-1341	62366	60332	57166	55132	51966	61350	56150	60	17400	500	40810	100	1	11212120	6492	-24.28	22.94	12	0.19	-2385.00	2524.00	97800	20230720	-40.80	45850	20230707	26.28	84200	-31.24	20240123	51000	13.53	20240311	97800	-40.80	20230720	46350	24.92	20230710	2.26	N	058970	500	59 억		332004	N	N	88	N	00	N
141	20240708	130540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57800	-500	5	-0.86	1128885100	19543	15.07	58100	58500	57000	75700	40900	58300	57764.17	2.96	0	-861	62366	60332	57166	55132	51966	61350	56150	60	17400	500	40810	100	1	11212120	6481	-24.23	22.90	12	0.17	-2385.00	2524.00	97800	20230720	-40.90	45850	20230707	26.06	84200	-31.35	20240123	51000	13.33	20240311	97800	-40.90	20230720	46350	24.70	20230710	2.26	N	058970	500	59 억		332004	N	N	88	N	00	N
142	20240708	120542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57700	-600	5	-1.03	1023167100	17712	13.66	58100	58500	57000	75700	40900	58300	57766.89	2.96	0	-276	62366	60332	57166	55132	51966	61350	56150	60	17400	500	40810	100	1	11212120	6469	-24.19	22.86	12	0.16	-2385.00	2524.00	97800	20230720	-41.00	45850	20230707	25.85	84200	-31.47	20240123	51000	13.14	20240311	97800	-41.00	20230720	46350	24.49	20230710	2.26	N	058970	500	59 억		332004	N	N	88	N	00	N
143	20240708	110540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57800	-500	5	-0.86	926697100	16041	12.37	58100	58500	57000	75700	40900	58300	57770.53	2.96	0	-112	62366	60332	57166	55132	51966	61350	56150	60	17400	500	40810	100	1	11212120	6481	-24.23	22.90	12	0.14	-2385.00	2524.00	97800	20230720	-40.90	45850	20230707	26.06	84200	-31.35	20240123	51000	13.33	20240311	97800	-40.90	20230720	46350	24.70	20230710	2.26	N	058970	500	59 억		332004	N	N	88	N	00	N
144	20240708	100541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57800	-500	5	-0.86	775377500	13430	10.36	58100	58500	57000	75700	40900	58300	57734.74	2.96	0	373	62366	60332	57166	55132	51966	61350	56150	60	17400	500	40810	100	1	11212120	6481	-24.23	22.90	12	0.12	-2385.00	2524.00	97800	20230720	-40.90	45850	20230707	26.06	84200	-31.35	20240123	51000	13.33	20240311	97800	-40.90	20230720	46350	24.70	20230710	2.26	N	058970	500	59 억		332004	N	N	88	N	00	N
145	20240708	090541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58000	-300	5	-0.51	212722100	3664	2.83	58100	58500	57700	75700	40900	58300	58057.34	2.96	0	-427	62366	60332	57166	55132	51966	61350	56150	60	17400	500	40810	100	1	11212120	6503	-24.32	22.98	12	0.03	-2385.00	2524.00	97800	20230720	-40.70	45850	20230707	26.50	84200	-31.12	20240123	51000	13.73	20240311	97800	-40.70	20230720	46350	25.13	20230710	2.26	N	058970	500	59 억		332004	N	N	88	N	00	N
146	20240705	160538	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58300	3800	2	6.97	7432870900	129323	196.03	54200	59200	54000	70800	38200	54500	57474.47	2.87	0	14130	57300	55900	54800	53400	52300	55350	52850	60	16300	500	38150	100	1	11212120	6537	-24.44	23.10	12	1.15	-2385.00	2524.00	97800	20230720	-40.39	45850	20230707	27.15	84200	-30.76	20240123	51000	14.31	20240311	97800	-40.39	20230720	45850	27.15	20230707	2.29	N	058970	500	59 억		322138	N	N	88	N	00	N
147	20240705	150541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57900	3400	2	6.24	6950708700	121025	183.45	54200	59200	54000	70800	38200	54500	57432.03	2.87	0	13211	57300	55900	54800	53400	52300	55350	52850	60	16300	500	38150	100	1	11212120	6492	-24.28	22.94	12	1.08	-2385.00	2524.00	97800	20230720	-40.80	45850	20230707	26.28	84200	-31.24	20240123	51000	13.53	20240311	97800	-40.80	20230720	45850	26.28	20230707	2.29	N	058970	500	59 억		322138	N	N	76	N	00	N
148	20240705	140541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58400	3900	2	7.16	4627227800	81341	123.30	54200	58500	54000	70800	38200	54500	56886.81	2.87	0	14265	57300	55900	54800	53400	52300	55350	52850	60	16300	500	38150	100	1	11212120	6548	-24.49	23.14	12	0.73	-2385.00	2524.00	97800	20230720	-40.29	45850	20230707	27.37	84200	-30.64	20240123	51000	14.51	20240311	97800	-40.29	20230720	45850	27.37	20230707	2.29	N	058970	500	59 억		322138	N	N	76	N	00	N
149	20240705	130540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58100	3600	2	6.61	3634849600	64254	97.40	54200	58200	54000	70800	38200	54500	56570.04	2.87	0	10913	57300	55900	54800	53400	52300	55350	52850	60	16300	500	38150	100	1	11212120	6514	-24.36	23.02	12	0.57	-2385.00	2524.00	97800	20230720	-40.59	45850	20230707	26.72	84200	-31.00	20240123	51000	13.92	20240311	97800	-40.59	20230720	45850	26.72	20230707	2.29	N	058970	500	59 억		322138	N	N	76	N	00	N
150	20240705	120541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57100	2600	2	4.77	2460253100	43876	66.51	54200	57200	54000	70800	38200	54500	56072.90	2.87	0	4739	57300	55900	54800	53400	52300	55350	52850	60	16300	500	38150	100	1	11212120	6402	-23.94	22.62	12	0.39	-2385.00	2524.00	97800	20230720	-41.62	45850	20230707	24.54	84200	-32.19	20240123	51000	11.96	20240311	97800	-41.62	20230720	45850	24.54	20230707	2.29	N	058970	500	59 억		322138	N	N	76	N	00	N
151	20240705	110538	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56100	1600	2	2.94	1188383500	21471	32.55	54200	56300	54000	70800	38200	54500	55348.35	2.87	0	414	57300	55900	54800	53400	52300	55350	52850	60	16300	500	38150	100	1	11212120	6290	-23.52	22.23	12	0.19	-2385.00	2524.00	97800	20230720	-42.64	45850	20230707	22.36	84200	-33.37	20240123	51000	10.00	20240311	97800	-42.64	20230720	45850	22.36	20230707	2.29	N	058970	500	59 억		322138	N	N	76	N	00	N
152	20240705	100539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54900	400	2	0.73	617650200	11217	17.00	54200	55500	54000	70800	38200	54500	55063.81	2.87	0	102	57300	55900	54800	53400	52300	55350	52850	60	16300	500	38150	100	1	11212120	6155	-23.02	21.75	12	0.10	-2385.00	2524.00	97800	20230720	-43.87	45850	20230707	19.74	84200	-34.80	20240123	51000	7.65	20240311	97800	-43.87	20230720	45850	19.74	20230707	2.29	N	058970	500	59 억		322138	N	N	76	N	00	N
153	20240705	090539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54400	-100	5	-0.18	63352200	1169	1.77	54200	54600	54000	70800	38200	54500	54193.24	2.87	0	-47	57300	55900	54800	53400	52300	55350	52850	60	16300	500	38150	100	1	11212120	6099	-22.81	21.55	12	0.01	-2385.00	2524.00	97800	20230720	-44.38	45850	20230707	18.65	84200	-35.39	20240123	51000	6.67	20240311	97800	-44.38	20230720	45850	18.65	20230707	2.29	N	058970	500	59 억		322138	N	N	76	N	00	N
154	20240704	160537	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54500	-700	5	-1.27	3561823900	64912	133.97	55200	56200	53700	71700	38700	55200	54871.64	2.82	0	1197	56600	55900	55400	54700	54200	55650	54450	60	16500	500	38640	100	1	11212120	6111	-22.85	21.59	12	0.58	-2385.00	2524.00	97800	20230720	-44.27	45850	20230707	18.87	84200	-35.27	20240123	51000	6.86	20240311	97800	-44.27	20230720	45850	18.87	20230707	2.39	N	058970	500	59 억		316182	N	N	76	N	00	N
155	20240704	150539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	-1100	5	-1.99	3372042200	61430	126.78	55200	56200	53700	71700	38700	55200	54892.43	2.82	0	1473	56600	55900	55400	54700	54200	55650	54450	60	16500	500	38640	100	1	11212120	6066	-22.68	21.43	12	0.55	-2385.00	2524.00	97800	20230720	-44.68	45850	20230707	17.99	84200	-35.75	20240123	51000	6.08	20240311	97800	-44.68	20230720	45850	17.99	20230707	2.39	N	058970	500	59 억		316182	N	N	161	N	00	N
156	20240704	140539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54300	-900	5	-1.63	2436453600	44106	91.03	55200	56200	54300	71700	38700	55200	55240.87	2.82	0	-557	56600	55900	55400	54700	54200	55650	54450	60	16500	500	38640	100	1	11212120	6088	-22.77	21.51	12	0.39	-2385.00	2524.00	97800	20230720	-44.48	45850	20230707	18.43	84200	-35.51	20240123	51000	6.47	20240311	97800	-44.48	20230720	45850	18.43	20230707	2.39	N	058970	500	59 억		316182	N	N	161	N	00	N
157	20240704	130539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55200	0	3	0.00	1426578800	25674	52.99	55200	56200	55200	71700	38700	55200	55565.12	2.82	0	-148	56600	55900	55400	54700	54200	55650	54450	60	16500	500	38640	100	1	11212120	6189	-23.14	21.87	12	0.23	-2385.00	2524.00	97800	20230720	-43.56	45850	20230707	20.39	84200	-34.44	20240123	51000	8.24	20240311	97800	-43.56	20230720	45850	20.39	20230707	2.39	N	058970	500	59 억		316182	N	N	161	N	00	N
158	20240704	120538	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55500	300	2	0.54	1223389500	22004	45.41	55200	56200	55200	71700	38700	55200	55598.50	2.82	0	445	56600	55900	55400	54700	54200	55650	54450	60	16500	500	38640	100	1	11212120	6223	-23.27	21.99	12	0.20	-2385.00	2524.00	97800	20230720	-43.25	45850	20230707	21.05	84200	-34.09	20240123	51000	8.82	20240311	97800	-43.25	20230720	45850	21.05	20230707	2.39	N	058970	500	59 억		316182	N	N	161	N	00	N
159	20240704	110537	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55600	400	2	0.72	1118527800	20116	41.52	55200	56200	55200	71700	38700	55200	55603.89	2.82	0	640	56600	55900	55400	54700	54200	55650	54450	60	16500	500	38640	100	1	11212120	6234	-23.31	22.03	12	0.18	-2385.00	2524.00	97800	20230720	-43.15	45850	20230707	21.26	84200	-33.97	20240123	51000	9.02	20240311	97800	-43.15	20230720	45850	21.26	20230707	2.39	N	058970	500	59 억		316182	N	N	161	N	00	N
160	20240704	100538	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55300	100	2	0.18	587856100	10579	21.83	55200	56200	55200	71700	38700	55200	55568.21	2.82	0	1360	56600	55900	55400	54700	54200	55650	54450	60	16500	500	38640	100	1	11212120	6200	-23.19	21.91	12	0.09	-2385.00	2524.00	97800	20230720	-43.46	45850	20230707	20.61	84200	-34.32	20240123	51000	8.43	20240311	97800	-43.46	20230720	45850	20.61	20230707	2.39	N	058970	500	59 억		316182	N	N	161	N	00	N
161	20240704	090538	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55900	700	2	1.27	137236800	2476	5.11	55200	55900	55200	71700	38700	55200	55426.82	2.82	0	1236	56600	55900	55400	54700	54200	55650	54450	60	16500	500	38640	100	1	11212120	6268	-23.44	22.15	12	0.02	-2385.00	2524.00	97800	20230720	-42.84	45850	20230707	21.92	84200	-33.61	20240123	51000	9.61	20240311	97800	-42.84	20230720	45850	21.92	20230707	2.39	N	058970	500	59 억		316182	N	N	161	N	00	N
162	20240703	160535	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55200	-600	5	-1.08	2675704800	48375	44.43	55300	56100	54900	72500	39100	55800	55312.15	2.78	0	-1702	59733	57766	56633	54666	53533	57200	54100	60	16700	500	39060	100	1	11212120	6189	-23.14	21.87	12	0.43	-2385.00	2524.00	97800	20230720	-43.56	45850	20230707	20.39	84200	-34.44	20240123	51000	8.24	20240311	97800	-43.56	20230720	45850	20.39	20230707	2.36	N	058970	500	59 억		311604	N	N	161	N	00	N
163	20240703	150537	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55500	-300	5	-0.54	2427321600	43880	40.30	55300	56100	54900	72500	39100	55800	55317.27	2.78	0	-2114	59733	57766	56633	54666	53533	57200	54100	60	16700	500	39060	100	1	11212120	6223	-23.27	21.99	12	0.39	-2385.00	2524.00	97800	20230720	-43.25	45850	20230707	21.05	84200	-34.09	20240123	51000	8.82	20240311	97800	-43.25	20230720	45850	21.05	20230707	2.36	N	058970	500	59 억		311604	N	N	7	N	00	N
164	20240703	140537	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55100	-700	5	-1.25	2046426000	36997	33.98	55300	56100	54900	72500	39100	55800	55313.30	2.78	0	-2042	59733	57766	56633	54666	53533	57200	54100	60	16700	500	39060	100	1	11212120	6178	-23.10	21.83	12	0.33	-2385.00	2524.00	97800	20230720	-43.66	45850	20230707	20.17	84200	-34.56	20240123	51000	8.04	20240311	97800	-43.66	20230720	45850	20.17	20230707	2.36	N	058970	500	59 억		311604	N	N	7	N	00	N
165	20240703	130536	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55400	-400	5	-0.72	1666049000	30113	27.66	55300	56100	54900	72500	39100	55800	55326.57	2.78	0	-2251	59733	57766	56633	54666	53533	57200	54100	60	16700	500	39060	100	1	11212120	6212	-23.23	21.95	12	0.27	-2385.00	2524.00	97800	20230720	-43.35	45850	20230707	20.83	84200	-34.20	20240123	51000	8.63	20240311	97800	-43.35	20230720	45850	20.83	20230707	2.36	N	058970	500	59 억		311604	N	N	7	N	00	N
166	20240703	120536	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55500	-300	5	-0.54	1535011100	27749	25.48	55300	56100	54900	72500	39100	55800	55317.71	2.78	0	-2011	59733	57766	56633	54666	53533	57200	54100	60	16700	500	39060	100	1	11212120	6223	-23.27	21.99	12	0.25	-2385.00	2524.00	97800	20230720	-43.25	45850	20230707	21.05	84200	-34.09	20240123	51000	8.82	20240311	97800	-43.25	20230720	45850	21.05	20230707	2.36	N	058970	500	59 억		311604	N	N	7	N	00	N
167	20240703	110538	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55100	-700	5	-1.25	1167349700	21143	19.42	55300	56100	54900	72500	39100	55800	55212.11	2.78	0	-2357	59733	57766	56633	54666	53533	57200	54100	60	16700	500	39060	100	1	11212120	6178	-23.10	21.83	12	0.19	-2385.00	2524.00	97800	20230720	-43.66	45850	20230707	20.17	84200	-34.56	20240123	51000	8.04	20240311	97800	-43.66	20230720	45850	20.17	20230707	2.36	N	058970	500	59 억		311604	N	N	7	N	00	N
168	20240703	100538	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55000	-800	5	-1.43	874931100	15842	14.55	55300	56100	54900	72500	39100	55800	55228.58	2.78	0	-1555	59733	57766	56633	54666	53533	57200	54100	60	16700	500	39060	100	1	11212120	6167	-23.06	21.79	12	0.14	-2385.00	2524.00	97800	20230720	-43.76	45850	20230707	19.96	84200	-34.68	20240123	51000	7.84	20240311	97800	-43.76	20230720	45850	19.96	20230707	2.36	N	058970	500	59 억		311604	N	N	7	N	00	N
169	20240703	090536	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55400	-400	5	-0.72	122539400	2216	2.04	55300	55700	55100	72500	39100	55800	55297.56	2.78	0	-1290	59733	57766	56633	54666	53533	57200	54100	60	16700	500	39060	100	1	11212120	6212	-23.23	21.95	12	0.02	-2385.00	2524.00	97800	20230720	-43.35	45850	20230707	20.83	84200	-34.20	20240123	51000	8.63	20240311	97800	-43.35	20230720	45850	20.83	20230707	2.36	N	058970	500	59 억		311604	N	N	7	N	00	N
170	20240702	160534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55800	-3200	5	-5.42	6093004900	108127	198.00	58200	58600	55500	76700	41300	59000	56353.95	2.84	0	-7109	61133	60066	59133	58066	57133	60600	58600	60	17700	500	41300	100	1	11212120	6256	-23.40	22.11	12	0.96	-2385.00	2524.00	97800	20230720	-42.94	43250	20230626	29.02	84200	-33.73	20240123	51000	9.41	20240311	97800	-42.94	20230720	45850	21.70	20230707	2.31	N	058970	500	59 억		318259	N	N	7	N	00	N
171	20240702	150536	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55800	-3200	5	-5.42	5605918000	99399	182.02	58200	58600	55500	76700	41300	59000	56397.79	2.84	0	-5989	61133	60066	59133	58066	57133	60600	58600	60	17700	500	41300	100	1	11212120	6256	-23.40	22.11	12	0.89	-2385.00	2524.00	97800	20230720	-42.94	43250	20230626	29.02	84200	-33.73	20240123	51000	9.41	20240311	97800	-42.94	20230720	45850	21.70	20230707	2.31	N	058970	500	59 억		318259	N	N	17	N	00	N
172	20240702	140536	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55800	-3200	5	-5.42	4816732100	85214	156.04	58200	58600	55600	76700	41300	59000	56524.75	2.84	0	-6746	61133	60066	59133	58066	57133	60600	58600	60	17700	500	41300	100	1	11212120	6256	-23.40	22.11	12	0.76	-2385.00	2524.00	97800	20230720	-42.94	43250	20230626	29.02	84200	-33.73	20240123	51000	9.41	20240311	97800	-42.94	20230720	45850	21.70	20230707	2.31	N	058970	500	59 억		318259	N	N	17	N	00	N
173	20240702	130535	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56100	-2900	5	-4.92	4027692000	71097	130.19	58200	58600	55900	76700	41300	59000	56650.23	2.84	0	-7073	61133	60066	59133	58066	57133	60600	58600	60	17700	500	41300	100	1	11212120	6290	-23.52	22.23	12	0.63	-2385.00	2524.00	97800	20230720	-42.64	43250	20230626	29.71	84200	-33.37	20240123	51000	10.00	20240311	97800	-42.64	20230720	45850	22.36	20230707	2.31	N	058970	500	59 억		318259	N	N	17	N	00	N
174	20240702	120536	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56700	-2300	5	-3.90	3531655800	62308	114.10	58200	58600	55900	76700	41300	59000	56680.13	2.84	0	-6479	61133	60066	59133	58066	57133	60600	58600	60	17700	500	41300	100	1	11212120	6357	-23.77	22.46	12	0.56	-2385.00	2524.00	97800	20230720	-42.02	43250	20230626	31.10	84200	-32.66	20240123	51000	11.18	20240311	97800	-42.02	20230720	45850	23.66	20230707	2.31	N	058970	500	59 억		318259	N	N	17	N	00	N
175	20240702	110535	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56600	-2400	5	-4.07	3315651100	58496	107.12	58200	58600	55900	76700	41300	59000	56681.16	2.84	0	-6363	61133	60066	59133	58066	57133	60600	58600	60	17700	500	41300	100	1	11212120	6346	-23.73	22.42	12	0.52	-2385.00	2524.00	97800	20230720	-42.13	43250	20230626	30.87	84200	-32.78	20240123	51000	10.98	20240311	97800	-42.13	20230720	45850	23.45	20230707	2.31	N	058970	500	59 억		318259	N	N	17	N	00	N
176	20240702	100535	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55900	-3100	5	-5.25	2830568300	49905	91.39	58200	58600	55900	76700	41300	59000	56718.54	2.84	0	-4435	61133	60066	59133	58066	57133	60600	58600	60	17700	500	41300	100	1	11212120	6268	-23.44	22.15	12	0.45	-2385.00	2524.00	97800	20230720	-42.84	43250	20230626	29.25	84200	-33.61	20240123	51000	9.61	20240311	97800	-42.84	20230720	45850	21.92	20230707	2.31	N	058970	500	59 억		318259	N	N	17	N	00	N
177	20240702	090536	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58000	-1000	5	-1.69	210502600	3613	6.62	58200	58600	57900	76700	41300	59000	58259.89	2.84	0	-2218	61133	60066	59133	58066	57133	60600	58600	60	17700	500	41300	100	1	11212120	6503	-24.32	22.98	12	0.03	-2385.00	2524.00	97800	20230720	-40.70	43250	20230626	34.10	84200	-31.12	20240123	51000	13.73	20240311	97800	-40.70	20230720	45850	26.50	20230707	2.31	N	058970	500	59 억		318259	N	N	17	N	00	N
178	20240701	160534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59000	800	2	1.37	3203022100	54269	90.89	58500	60200	58200	75600	40800	58200	59021.21	2.88	0	-2419	60666	59432	58266	57032	55866	60050	57650	60	17400	500	40740	100	1	11212120	6615	-24.74	23.38	12	0.48	-2385.00	2524.00	97800	20230720	-39.67	43250	20230626	36.42	84200	-29.93	20240123	51000	15.69	20240311	97800	-39.67	20230720	45850	28.68	20230707	2.28	N	058970	500	59 억		322515	N	N	17	N	00	N
179	20240701	150535	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58300	100	2	0.17	2963073700	50171	84.03	58500	60200	58200	75600	40800	58200	59059.49	2.88	0	-1701	60666	59432	58266	57032	55866	60050	57650	60	17400	500	40740	100	1	11212120	6537	-24.44	23.10	12	0.45	-2385.00	2524.00	97800	20230720	-40.39	43250	20230626	34.80	84200	-30.76	20240123	51000	14.31	20240311	97800	-40.39	20230720	45850	27.15	20230707	2.28	N	058970	500	59 억		322515	N	N	169	N	00	N
180	20240701	140534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58500	300	2	0.52	2539338200	42922	71.89	58500	60200	58200	75600	40800	58200	59161.69	2.88	0	-1885	60666	59432	58266	57032	55866	60050	57650	60	17400	500	40740	100	1	11212120	6559	-24.53	23.18	12	0.38	-2385.00	2524.00	97800	20230720	-40.18	43250	20230626	35.26	84200	-30.52	20240123	51000	14.71	20240311	97800	-40.18	20230720	45850	27.59	20230707	2.28	N	058970	500	59 억		322515	N	N	169	N	00	N
181	20240701	130534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58600	400	2	0.69	2134060400	35997	60.29	58500	60200	58200	75600	40800	58200	59284.40	2.88	0	-1540	60666	59432	58266	57032	55866	60050	57650	60	17400	500	40740	100	1	11212120	6570	-24.57	23.22	12	0.32	-2385.00	2524.00	97800	20230720	-40.08	43250	20230626	35.49	84200	-30.40	20240123	51000	14.90	20240311	97800	-40.08	20230720	45850	27.81	20230707	2.28	N	058970	500	59 억		322515	N	N	169	N	00	N
182	20240701	120535	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58700	500	2	0.86	1953957000	32922	55.14	58500	60200	58200	75600	40800	58200	59351.10	2.88	0	-1453	60666	59432	58266	57032	55866	60050	57650	60	17400	500	40740	100	1	11212120	6582	-24.61	23.26	12	0.29	-2385.00	2524.00	97800	20230720	-39.98	43250	20230626	35.72	84200	-30.29	20240123	51000	15.10	20240311	97800	-39.98	20230720	45850	28.03	20230707	2.28	N	058970	500	59 억		322515	N	N	169	N	00	N
183	20240701	110533	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58700	500	2	0.86	1702068900	28632	47.95	58500	60200	58200	75600	40800	58200	59446.39	2.88	0	-695	60666	59432	58266	57032	55866	60050	57650	60	17400	500	40740	100	1	11212120	6582	-24.61	23.26	12	0.26	-2385.00	2524.00	97800	20230720	-39.98	43250	20230626	35.72	84200	-30.29	20240123	51000	15.10	20240311	97800	-39.98	20230720	45850	28.03	20230707	2.28	N	058970	500	59 억		322515	N	N	169	N	00	N
184	20240701	100533	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59800	1600	2	2.75	1453564200	24427	40.91	58500	60200	58200	75600	40800	58200	59506.46	2.88	0	547	60666	59432	58266	57032	55866	60050	57650	60	17400	500	40740	100	1	11212120	6705	-25.07	23.69	12	0.22	-2385.00	2524.00	97800	20230720	-38.85	43250	20230626	38.27	84200	-28.98	20240123	51000	17.25	20240311	97800	-38.85	20230720	45850	30.43	20230707	2.28	N	058970	500	59 억		322515	N	N	169	N	00	N
185	20240701	090532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58500	300	2	0.52	54892900	940	1.57	58500	58900	58200	75600	40800	58200	58396.70	2.88	0	-410	60666	59432	58266	57032	55866	60050	57650	60	17400	500	40740	100	1	11212120	6559	-24.53	23.18	12	0.01	-2385.00	2524.00	97800	20230720	-40.18	43250	20230626	35.26	84200	-30.52	20240123	51000	14.71	20240311	97800	-40.18	20230720	45850	27.59	20230707	2.28	N	058970	500	59 억		322515	N	N	169	N	00	N