KissMeData/095660/price/prices-20240901.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	20240930	160743	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21450	-150	5	-0.69	1605373600	74321	91.62	21800	21850	21350	28050	15150	21600	21600.55	8.37	0	-15943	22133	21866	21483	21216	20833	22000	21350	110	6450	500	15120	50	1	22033719	4726	9.71	0.88	12	0.34	2209.00	24485.00	35550	20230919	-39.66	17550	20240805	22.22	28700	-25.26	20240202	17550	22.22	20240805	30950	-30.69	20231110	17550	22.22	20240805	2.61	N	095660	500	110 억		1844807	N	N	2	N	00	N
3	20240930	150755	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21400	-200	5	-0.93	1547335150	71617	88.29	21800	21850	21350	28050	15150	21600	21605.70	8.37	0	-15989	22133	21866	21483	21216	20833	22000	21350	110	6450	500	15120	50	1	22033719	4715	9.69	0.87	12	0.33	2209.00	24485.00	35550	20230919	-39.80	17550	20240805	21.94	28700	-25.44	20240202	17550	21.94	20240805	30950	-30.86	20231110	17550	21.94	20240805	2.61	N	095660	500	110 억		1844807	N	N	59	N	00	N
4	20240930	140753	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21450	-150	5	-0.69	1342436450	62055	76.50	21800	21850	21400	28050	15150	21600	21633.01	8.37	0	-14542	22133	21866	21483	21216	20833	22000	21350	110	6450	500	15120	50	1	22033719	4726	9.71	0.88	12	0.28	2209.00	24485.00	35550	20230919	-39.66	17550	20240805	22.22	28700	-25.26	20240202	17550	22.22	20240805	30950	-30.69	20231110	17550	22.22	20240805	2.61	N	095660	500	110 억		1844807	N	N	59	N	00	N
5	20240930	130751	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21600	0	3	0.00	1175010050	54269	66.90	21800	21850	21450	28050	15150	21600	21651.59	8.37	0	-10084	22133	21866	21483	21216	20833	22000	21350	110	6450	500	15120	50	1	22033719	4759	9.78	0.88	12	0.25	2209.00	24485.00	35550	20230919	-39.24	17550	20240805	23.08	28700	-24.74	20240202	17550	23.08	20240805	30950	-30.21	20231110	17550	23.08	20240805	2.61	N	095660	500	110 억		1844807	N	N	59	N	00	N
6	20240930	120747	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21550	-50	5	-0.23	1083933600	50051	61.70	21800	21850	21450	28050	15150	21600	21656.58	8.37	0	-8541	22133	21866	21483	21216	20833	22000	21350	110	6450	500	15120	50	1	22033719	4748	9.76	0.88	12	0.23	2209.00	24485.00	35550	20230919	-39.38	17550	20240805	22.79	28700	-24.91	20240202	17550	22.79	20240805	30950	-30.37	20231110	17550	22.79	20240805	2.61	N	095660	500	110 억		1844807	N	N	59	N	00	N
7	20240930	110745	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21600	0	3	0.00	728400950	33636	41.46	21800	21850	21450	28050	15150	21600	21655.40	8.37	0	-5443	22133	21866	21483	21216	20833	22000	21350	110	6450	500	15120	50	1	22033719	4759	9.78	0.88	12	0.15	2209.00	24485.00	35550	20230919	-39.24	17550	20240805	23.08	28700	-24.74	20240202	17550	23.08	20240805	30950	-30.21	20231110	17550	23.08	20240805	2.61	N	095660	500	110 억		1844807	N	N	59	N	00	N
8	20240930	100744	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21650	50	2	0.23	451992300	20880	25.74	21800	21850	21450	28050	15150	21600	21647.14	8.37	0	-893	22133	21866	21483	21216	20833	22000	21350	110	6450	500	15120	50	1	22033719	4770	9.80	0.88	12	0.09	2209.00	24485.00	35550	20230919	-39.10	17550	20240805	23.36	28700	-24.56	20240202	17550	23.36	20240805	30950	-30.05	20231110	17550	23.36	20240805	2.61	N	095660	500	110 억		1844807	N	N	59	N	00	N
9	20240930	090715	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21750	150	2	0.69	128950500	5915	7.29	21800	21850	21650	28050	15150	21600	21800.59	8.37	0	1257	22133	21866	21483	21216	20833	22000	21350	110	6450	500	15120	50	1	22033719	4792	9.85	0.89	12	0.03	2209.00	24485.00	35550	20230919	-38.82	17550	20240805	23.93	28700	-24.22	20240202	17550	23.93	20240805	30950	-29.73	20231110	17550	23.93	20240805	2.61	N	095660	500	110 억		1844807	N	N	59	N	00	N
10	20240927	160747	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21600	300	2	1.41	1738513400	80633	151.94	21250	21750	21100	27650	14950	21300	21560.63	8.31	0	-1566	21600	21450	21350	21200	21100	21425	21175	110	6350	500	14910	50	1	22033719	4759	9.78	0.88	12	0.37	2209.00	24485.00	37100	20230918	-41.78	17550	20240805	23.08	28700	-24.74	20240202	17550	23.08	20240805	30950	-30.21	20231110	17550	23.08	20240805	2.67	N	095660	500	110 억		1830571	N	N	59	N	00	N
11	20240927	150752	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21700	400	2	1.88	1624878700	75369	142.02	21250	21750	21100	27650	14950	21300	21558.98	8.31	0	-650	21600	21450	21350	21200	21100	21425	21175	110	6350	500	14910	50	1	22033719	4781	9.82	0.89	12	0.34	2209.00	24485.00	37100	20230918	-41.51	17550	20240805	23.65	28700	-24.39	20240202	17550	23.65	20240805	30950	-29.89	20231110	17550	23.65	20240805	2.67	N	095660	500	110 억		1830571	N	N	304	N	00	N
12	20240927	140759	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21650	350	2	1.64	1422682150	66036	124.44	21250	21750	21100	27650	14950	21300	21544.04	8.31	0	2462	21600	21450	21350	21200	21100	21425	21175	110	6350	500	14910	50	1	22033719	4770	9.80	0.88	12	0.30	2209.00	24485.00	37100	20230918	-41.64	17550	20240805	23.36	28700	-24.56	20240202	17550	23.36	20240805	30950	-30.05	20231110	17550	23.36	20240805	2.67	N	095660	500	110 억		1830571	N	N	304	N	00	N
13	20240927	130751	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21650	350	2	1.64	1124140150	52281	98.52	21250	21750	21100	27650	14950	21300	21501.89	8.31	0	3229	21600	21450	21350	21200	21100	21425	21175	110	6350	500	14910	50	1	22033719	4770	9.80	0.88	12	0.24	2209.00	24485.00	37100	20230918	-41.64	17550	20240805	23.36	28700	-24.56	20240202	17550	23.36	20240805	30950	-30.05	20231110	17550	23.36	20240805	2.67	N	095660	500	110 억		1830571	N	N	304	N	00	N
14	20240927	120747	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21650	350	2	1.64	851137150	39673	74.76	21250	21700	21100	27650	14950	21300	21453.81	8.31	0	3578	21600	21450	21350	21200	21100	21425	21175	110	6350	500	14910	50	1	22033719	4770	9.80	0.88	12	0.18	2209.00	24485.00	37100	20230918	-41.64	17550	20240805	23.36	28700	-24.56	20240202	17550	23.36	20240805	30950	-30.05	20231110	17550	23.36	20240805	2.67	N	095660	500	110 억		1830571	N	N	304	N	00	N
15	20240927	110751	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21400	100	2	0.47	331249200	15555	29.31	21250	21450	21100	27650	14950	21300	21295.35	8.31	0	571	21600	21450	21350	21200	21100	21425	21175	110	6350	500	14910	50	1	22033719	4715	9.69	0.87	12	0.07	2209.00	24485.00	37100	20230918	-42.32	17550	20240805	21.94	28700	-25.44	20240202	17550	21.94	20240805	30950	-30.86	20231110	17550	21.94	20240805	2.67	N	095660	500	110 억		1830571	N	N	304	N	00	N
16	20240927	100750	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21350	50	2	0.23	216574650	10180	19.18	21250	21450	21100	27650	14950	21300	21274.52	8.31	0	-487	21600	21450	21350	21200	21100	21425	21175	110	6350	500	14910	50	1	22033719	4704	9.67	0.87	12	0.05	2209.00	24485.00	37100	20230918	-42.45	17550	20240805	21.65	28700	-25.61	20240202	17550	21.65	20240805	30950	-31.02	20231110	17550	21.65	20240805	2.67	N	095660	500	110 억		1830571	N	N	304	N	00	N
17	20240927	090751	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21300	0	3	0.00	71744350	3386	6.38	21250	21300	21100	27650	14950	21300	21188.53	8.31	0	-308	21600	21450	21350	21200	21100	21425	21175	110	6350	500	14910	50	1	22033719	4693	9.64	0.87	12	0.02	2209.00	24485.00	37100	20230918	-42.59	17550	20240805	21.37	28700	-25.78	20240202	17550	21.37	20240805	30950	-31.18	20231110	17550	21.37	20240805	2.67	N	095660	500	110 억		1830571	N	N	304	N	00	N
18	20240926	160736	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21300	50	2	0.24	1120443650	52422	44.62	21300	21500	21250	27600	14900	21250	21374.51	8.39	0	-9076	21916	21582	21316	20982	20716	21750	21150	110	6350	500	14870	50	1	22033719	4693	9.64	0.87	12	0.24	2209.00	24485.00	37600	20230915	-43.35	17550	20240805	21.37	28700	-25.78	20240202	17550	21.37	20240805	30950	-31.18	20231110	17550	21.37	20240805	2.69	N	095660	500	110 억		1849545	N	N	304	N	00	N
19	20240926	150738	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21300	50	2	0.24	1062809100	49719	42.32	21300	21500	21250	27600	14900	21250	21376.32	8.39	0	-9064	21916	21582	21316	20982	20716	21750	21150	110	6350	500	14870	50	1	22033719	4693	9.64	0.87	12	0.23	2209.00	24485.00	37600	20230915	-43.35	17550	20240805	21.37	28700	-25.78	20240202	17550	21.37	20240805	30950	-31.18	20231110	17550	21.37	20240805	2.69	N	095660	500	110 억		1849545	N	N	626	N	00	N
20	20240926	140747	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21400	150	2	0.71	856531650	40078	34.12	21300	21500	21250	27600	14900	21250	21371.62	8.39	0	-9220	21916	21582	21316	20982	20716	21750	21150	110	6350	500	14870	50	1	22033719	4715	9.69	0.87	12	0.18	2209.00	24485.00	37600	20230915	-43.09	17550	20240805	21.94	28700	-25.44	20240202	17550	21.94	20240805	30950	-30.86	20231110	17550	21.94	20240805	2.69	N	095660	500	110 억		1849545	N	N	626	N	00	N
21	20240926	130744	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21400	150	2	0.71	639831250	29933	25.48	21300	21500	21250	27600	14900	21250	21375.45	8.39	0	-11315	21916	21582	21316	20982	20716	21750	21150	110	6350	500	14870	50	1	22033719	4715	9.69	0.87	12	0.14	2209.00	24485.00	37600	20230915	-43.09	17550	20240805	21.94	28700	-25.44	20240202	17550	21.94	20240805	30950	-30.86	20231110	17550	21.94	20240805	2.69	N	095660	500	110 억		1849545	N	N	626	N	00	N
22	20240926	120747	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21400	150	2	0.71	579064800	27091	23.06	21300	21500	21250	27600	14900	21250	21374.80	8.39	0	-11031	21916	21582	21316	20982	20716	21750	21150	110	6350	500	14870	50	1	22033719	4715	9.69	0.87	12	0.12	2209.00	24485.00	37600	20230915	-43.09	17550	20240805	21.94	28700	-25.44	20240202	17550	21.94	20240805	30950	-30.86	20231110	17550	21.94	20240805	2.69	N	095660	500	110 억		1849545	N	N	626	N	00	N
23	20240926	110745	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21350	100	2	0.47	476206850	22265	18.95	21300	21500	21250	27600	14900	21250	21388.14	8.39	0	-11153	21916	21582	21316	20982	20716	21750	21150	110	6350	500	14870	50	1	22033719	4704	9.67	0.87	12	0.10	2209.00	24485.00	37600	20230915	-43.22	17550	20240805	21.65	28700	-25.61	20240202	17550	21.65	20240805	30950	-31.02	20231110	17550	21.65	20240805	2.69	N	095660	500	110 억		1849545	N	N	626	N	00	N
24	20240926	100747	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21400	150	2	0.71	361525100	16894	14.38	21300	21500	21300	27600	14900	21250	21399.62	8.39	0	-8795	21916	21582	21316	20982	20716	21750	21150	110	6350	500	14870	50	1	22033719	4715	9.69	0.87	12	0.08	2209.00	24485.00	37600	20230915	-43.09	17550	20240805	21.94	28700	-25.44	20240202	17550	21.94	20240805	30950	-30.86	20231110	17550	21.94	20240805	2.69	N	095660	500	110 억		1849545	N	N	626	N	00	N
25	20240926	090744	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21400	150	2	0.71	80848900	3774	3.21	21300	21500	21300	27600	14900	21250	21422.60	8.39	0	-1311	21916	21582	21316	20982	20716	21750	21150	110	6350	500	14870	50	1	22033719	4715	9.69	0.87	12	0.02	2209.00	24485.00	37600	20230915	-43.09	17550	20240805	21.94	28700	-25.44	20240202	17550	21.94	20240805	30950	-30.86	20231110	17550	21.94	20240805	2.69	N	095660	500	110 억		1849545	N	N	626	N	00	N
26	20240925	160736	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21250	200	2	0.95	2507486200	117095	150.90	21150	21650	21050	27350	14750	21050	21414.12	8.32	0	20862	21483	21266	21033	20816	20583	21375	20925	110	6300	500	14730	50	1	22033719	4682	9.62	0.87	12	0.53	2209.00	24485.00	38350	20230914	-44.59	17550	20240805	21.08	28700	-25.96	20240202	17550	21.08	20240805	30950	-31.34	20231110	17550	21.08	20240805	2.66	N	095660	500	110 억		1833745	N	N	626	N	00	N
27	20240925	150742	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21350	300	2	1.43	2400618550	112081	144.44	21150	21650	21050	27350	14750	21050	21418.60	8.32	0	21106	21483	21266	21033	20816	20583	21375	20925	110	6300	500	14730	50	1	22033719	4704	9.67	0.87	12	0.51	2209.00	24485.00	38350	20230914	-44.33	17550	20240805	21.65	28700	-25.61	20240202	17550	21.65	20240805	30950	-31.02	20231110	17550	21.65	20240805	2.66	N	095660	500	110 억		1833745	N	N	265	N	00	N
28	20240925	140744	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21550	500	2	2.38	2026172600	94654	121.98	21150	21650	21050	27350	14750	21050	21406.10	8.32	0	24073	21483	21266	21033	20816	20583	21375	20925	110	6300	500	14730	50	1	22033719	4748	9.76	0.88	12	0.43	2209.00	24485.00	38350	20230914	-43.81	17550	20240805	22.79	28700	-24.91	20240202	17550	22.79	20240805	30950	-30.37	20231110	17550	22.79	20240805	2.66	N	095660	500	110 억		1833745	N	N	265	N	00	N
29	20240925	130742	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21550	500	2	2.38	1757515250	82191	105.92	21150	21650	21050	27350	14750	21050	21383.31	8.32	0	23800	21483	21266	21033	20816	20583	21375	20925	110	6300	500	14730	50	1	22033719	4748	9.76	0.88	12	0.37	2209.00	24485.00	38350	20230914	-43.81	17550	20240805	22.79	28700	-24.91	20240202	17550	22.79	20240805	30950	-30.37	20231110	17550	22.79	20240805	2.66	N	095660	500	110 억		1833745	N	N	265	N	00	N
30	20240925	120743	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21550	500	2	2.38	1293543350	60679	78.20	21150	21600	21050	27350	14750	21050	21317.81	8.32	0	15061	21483	21266	21033	20816	20583	21375	20925	110	6300	500	14730	50	1	22033719	4748	9.76	0.88	12	0.28	2209.00	24485.00	38350	20230914	-43.81	17550	20240805	22.79	28700	-24.91	20240202	17550	22.79	20240805	30950	-30.37	20231110	17550	22.79	20240805	2.66	N	095660	500	110 억		1833745	N	N	265	N	00	N
31	20240925	110739	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21300	250	2	1.19	763073450	35987	46.38	21150	21350	21050	27350	14750	21050	21204.14	8.32	0	7120	21483	21266	21033	20816	20583	21375	20925	110	6300	500	14730	50	1	22033719	4693	9.64	0.87	12	0.16	2209.00	24485.00	38350	20230914	-44.46	17550	20240805	21.37	28700	-25.78	20240202	17550	21.37	20240805	30950	-31.18	20231110	17550	21.37	20240805	2.66	N	095660	500	110 억		1833745	N	N	265	N	00	N
32	20240925	100742	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21200	150	2	0.71	392960850	18547	23.90	21150	21350	21050	27350	14750	21050	21187.30	8.32	0	-861	21483	21266	21033	20816	20583	21375	20925	110	6300	500	14730	50	1	22033719	4671	9.60	0.87	12	0.08	2209.00	24485.00	38350	20230914	-44.72	17550	20240805	20.80	28700	-26.13	20240202	17550	20.80	20240805	30950	-31.50	20231110	17550	20.80	20240805	2.66	N	095660	500	110 억		1833745	N	N	265	N	00	N
33	20240925	090745	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21150	100	2	0.48	146716650	6906	8.90	21150	21350	21150	27350	14750	21050	21244.81	8.32	0	-10	21483	21266	21033	20816	20583	21375	20925	110	6300	500	14730	50	1	22033719	4660	9.57	0.86	12	0.03	2209.00	24485.00	38350	20230914	-44.85	17550	20240805	20.51	28700	-26.31	20240202	17550	20.51	20240805	30950	-31.66	20231110	17550	20.51	20240805	2.66	N	095660	500	110 억		1833745	N	N	265	N	00	N
34	20240924	160736	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21050	150	2	0.72	1631144000	77592	47.83	20800	21250	20800	27150	14650	20900	21022.04	8.35	0	-24545	21766	21332	20816	20382	19866	21075	20125	110	6250	500	14630	50	1	22033719	4638	9.53	0.86	12	0.35	2209.00	24485.00	42650	20230913	-50.64	17550	20240805	19.94	28700	-26.66	20240202	17550	19.94	20240805	30950	-31.99	20231110	17550	19.94	20240805	2.72	N	095660	500	110 억		1839715	N	N	265	N	00	N
35	20240924	150738	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21150	250	2	1.20	1572098400	74792	46.10	20800	21250	20800	27150	14650	20900	21019.61	8.35	0	-24846	21766	21332	20816	20382	19866	21075	20125	110	6250	500	14630	50	1	22033719	4660	9.57	0.86	12	0.34	2209.00	24485.00	42650	20230913	-50.41	17550	20240805	20.51	28700	-26.31	20240202	17550	20.51	20240805	30950	-31.66	20231110	17550	20.51	20240805	2.72	N	095660	500	110 억		1839715	N	N	5	N	00	N
36	20240924	140734	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21100	200	2	0.96	1312462800	62507	38.53	20800	21250	20800	27150	14650	20900	20997.05	8.35	0	-18557	21766	21332	20816	20382	19866	21075	20125	110	6250	500	14630	50	1	22033719	4649	9.55	0.86	12	0.28	2209.00	24485.00	42650	20230913	-50.53	17550	20240805	20.23	28700	-26.48	20240202	17550	20.23	20240805	30950	-31.83	20231110	17550	20.23	20240805	2.72	N	095660	500	110 억		1839715	N	N	5	N	00	N
37	20240924	130736	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20950	50	2	0.24	1046269500	49811	30.71	20800	21250	20800	27150	14650	20900	21004.79	8.35	0	-13986	21766	21332	20816	20382	19866	21075	20125	110	6250	500	14630	50	1	22033719	4616	9.48	0.86	12	0.23	2209.00	24485.00	42650	20230913	-50.88	17550	20240805	19.37	28700	-27.00	20240202	17550	19.37	20240805	30950	-32.31	20231110	17550	19.37	20240805	2.72	N	095660	500	110 억		1839715	N	N	5	N	00	N
38	20240924	120730	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21200	300	2	1.44	602000400	28614	17.64	20800	21200	20800	27150	14650	20900	21038.67	8.35	0	-12010	21766	21332	20816	20382	19866	21075	20125	110	6250	500	14630	50	1	22033719	4671	9.60	0.87	12	0.13	2209.00	24485.00	42650	20230913	-50.29	17550	20240805	20.80	28700	-26.13	20240202	17550	20.80	20240805	30950	-31.50	20231110	17550	20.80	20240805	2.72	N	095660	500	110 억		1839715	N	N	5	N	00	N
39	20240924	110737	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21000	100	2	0.48	445967600	21236	13.09	20800	21200	20800	27150	14650	20900	21000.55	8.35	0	-9686	21766	21332	20816	20382	19866	21075	20125	110	6250	500	14630	50	1	22033719	4627	9.51	0.86	12	0.10	2209.00	24485.00	42650	20230913	-50.76	17550	20240805	19.66	28700	-26.83	20240202	17550	19.66	20240805	30950	-32.15	20231110	17550	19.66	20240805	2.72	N	095660	500	110 억		1839715	N	N	5	N	00	N
40	20240924	100736	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20950	50	2	0.24	270177750	12855	7.92	20800	21200	20800	27150	14650	20900	21017.33	8.35	0	-6273	21766	21332	20816	20382	19866	21075	20125	110	6250	500	14630	50	1	22033719	4616	9.48	0.86	12	0.06	2209.00	24485.00	42650	20230913	-50.88	17550	20240805	19.37	28700	-27.00	20240202	17550	19.37	20240805	30950	-32.31	20231110	17550	19.37	20240805	2.72	N	095660	500	110 억		1839715	N	N	5	N	00	N
41	20240924	090737	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21100	200	2	0.96	72287600	3434	2.12	20800	21200	20800	27150	14650	20900	21050.55	8.35	0	-2010	21766	21332	20816	20382	19866	21075	20125	110	6250	500	14630	50	1	22033719	4649	9.55	0.86	12	0.02	2209.00	24485.00	42650	20230913	-50.53	17550	20240805	20.23	28700	-26.48	20240202	17550	20.23	20240805	30950	-31.83	20231110	17550	20.23	20240805	2.72	N	095660	500	110 억		1839715	N	N	5	N	00	N
42	20240923	160733	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20900	-400	5	-1.88	3380679200	161944	158.82	21200	21250	20300	27650	14950	21300	20875.60	8.26	0	8222	21833	21566	21433	21166	21033	21500	21100	110	6350	500	14910	50	1	22033719	4605	9.46	0.85	12	0.73	2209.00	24485.00	42650	20230913	-51.00	17550	20240805	19.09	28700	-27.18	20240202	17550	19.09	20240805	30950	-32.47	20231110	17550	19.09	20240805	2.71	N	095660	500	110 억		1820480	N	N	5	N	00	N
43	20240923	150736	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21000	-300	5	-1.41	3284867300	157368	154.34	21200	21250	20300	27650	14950	21300	20873.79	8.26	0	7506	21833	21566	21433	21166	21033	21500	21100	110	6350	500	14910	50	1	22033719	4627	9.51	0.86	12	0.71	2209.00	24485.00	42650	20230913	-50.76	17550	20240805	19.66	28700	-26.83	20240202	17550	19.66	20240805	30950	-32.15	20231110	17550	19.66	20240805	2.71	N	095660	500	110 억		1820480	N	N	1	N	00	N
44	20240923	140741	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21000	-300	5	-1.41	2966270750	142207	139.47	21200	21250	20300	27650	14950	21300	20858.82	8.26	0	13749	21833	21566	21433	21166	21033	21500	21100	110	6350	500	14910	50	1	22033719	4627	9.51	0.86	12	0.65	2209.00	24485.00	42650	20230913	-50.76	17550	20240805	19.66	28700	-26.83	20240202	17550	19.66	20240805	30950	-32.15	20231110	17550	19.66	20240805	2.71	N	095660	500	110 억		1820480	N	N	1	N	00	N
45	20240923	130735	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20950	-350	5	-1.64	2767261250	132714	130.16	21200	21250	20300	27650	14950	21300	20851.31	8.26	0	13308	21833	21566	21433	21166	21033	21500	21100	110	6350	500	14910	50	1	22033719	4616	9.48	0.86	12	0.60	2209.00	24485.00	42650	20230913	-50.88	17550	20240805	19.37	28700	-27.00	20240202	17550	19.37	20240805	30950	-32.31	20231110	17550	19.37	20240805	2.71	N	095660	500	110 억		1820480	N	N	1	N	00	N
46	20240923	120735	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20950	-350	5	-1.64	2375577150	114069	111.87	21200	21250	20300	27650	14950	21300	20825.79	8.26	0	6613	21833	21566	21433	21166	21033	21500	21100	110	6350	500	14910	50	1	22033719	4616	9.48	0.86	12	0.52	2209.00	24485.00	42650	20230913	-50.88	17550	20240805	19.37	28700	-27.00	20240202	17550	19.37	20240805	30950	-32.31	20231110	17550	19.37	20240805	2.71	N	095660	500	110 억		1820480	N	N	1	N	00	N
47	20240923	110736	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21000	-300	5	-1.41	2070927850	99549	97.63	21200	21250	20300	27650	14950	21300	20803.10	8.26	0	3881	21833	21566	21433	21166	21033	21500	21100	110	6350	500	14910	50	1	22033719	4627	9.51	0.86	12	0.45	2209.00	24485.00	42650	20230913	-50.76	17550	20240805	19.66	28700	-26.83	20240202	17550	19.66	20240805	30950	-32.15	20231110	17550	19.66	20240805	2.71	N	095660	500	110 억		1820480	N	N	1	N	00	N
48	20240923	100735	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20600	-700	5	-3.29	1127999750	53985	52.95	21200	21250	20550	27650	14950	21300	20894.69	8.26	0	-7352	21833	21566	21433	21166	21033	21500	21100	110	6350	500	14910	50	1	22033719	4539	9.33	0.84	12	0.25	2209.00	24485.00	42650	20230913	-51.70	17550	20240805	17.38	28700	-28.22	20240202	17550	17.38	20240805	30950	-33.44	20231110	17550	17.38	20240805	2.71	N	095660	500	110 억		1820480	N	N	1	N	00	N
49	20240923	090735	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21150	-150	5	-0.70	109979200	5197	5.10	21200	21250	21100	27650	14950	21300	21162.06	8.26	0	-1135	21833	21566	21433	21166	21033	21500	21100	110	6350	500	14910	50	1	22033719	4660	9.57	0.86	12	0.02	2209.00	24485.00	42650	20230913	-50.41	17550	20240805	20.51	28700	-26.31	20240202	17550	20.51	20240805	30950	-31.66	20231110	17550	20.51	20240805	2.71	N	095660	500	110 억		1820480	N	N	1	N	00	N
50	20240913	160658	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21450	450	2	2.14	1087998300	51123	49.12	21050	21450	21050	27300	14700	21000	21280.40	8.31	0	1256	21500	21250	21000	20750	20500	21375	20875	110	6300	500	14700	50	1	22033719	4726	9.71	0.88	12	0.23	2209.00	24485.00	42650	20230913	-49.71	17550	20240805	22.22	28700	-25.26	20240202	17550	22.22	20240805	42650	-49.71	20230913	17550	22.22	20240805	2.72	N	095660	500	110 억		1831226	N	N	455	N	00	N
51	20240913	150705	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21400	400	2	1.90	982977900	46224	44.42	21050	21450	21050	27300	14700	21000	21265.53	8.31	0	421	21500	21250	21000	20750	20500	21375	20875	110	6300	500	14700	50	1	22033719	4715	9.69	0.87	12	0.21	2209.00	24485.00	42650	20230913	-49.82	17550	20240805	21.94	28700	-25.44	20240202	17550	21.94	20240805	42650	-49.82	20230913	17550	21.94	20240805	2.72	N	095660	500	110 억		1831226	N	N	0	N	00	N
52	20240913	140708	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21400	400	2	1.90	790770700	37245	35.79	21050	21400	21050	27300	14700	21000	21231.59	8.31	0	-2929	21500	21250	21000	20750	20500	21375	20875	110	6300	500	14700	50	1	22033719	4715	9.69	0.87	12	0.17	2209.00	24485.00	42650	20230913	-49.82	17550	20240805	21.94	28700	-25.44	20240202	17550	21.94	20240805	42650	-49.82	20230913	17550	21.94	20240805	2.72	N	095660	500	110 억		1831226	N	N	0	N	00	N
53	20240913	130703	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21250	250	2	1.19	627749300	29603	28.45	21050	21350	21050	27300	14700	21000	21205.60	8.31	0	-4474	21500	21250	21000	20750	20500	21375	20875	110	6300	500	14700	50	1	22033719	4682	9.62	0.87	12	0.13	2209.00	24485.00	42650	20230913	-50.18	17550	20240805	21.08	28700	-25.96	20240202	17550	21.08	20240805	42650	-50.18	20230913	17550	21.08	20240805	2.72	N	095660	500	110 억		1831226	N	N	0	N	00	N
54	20240913	120704	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21250	250	2	1.19	509685100	24056	23.12	21050	21350	21050	27300	14700	21000	21187.44	8.31	0	-4724	21500	21250	21000	20750	20500	21375	20875	110	6300	500	14700	50	1	22033719	4682	9.62	0.87	12	0.11	2209.00	24485.00	42650	20230913	-50.18	17550	20240805	21.08	28700	-25.96	20240202	17550	21.08	20240805	42650	-50.18	20230913	17550	21.08	20240805	2.72	N	095660	500	110 억		1831226	N	N	0	N	00	N
55	20240913	110704	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21250	250	2	1.19	413074550	19515	18.75	21050	21300	21050	27300	14700	21000	21167.03	8.31	0	-4352	21500	21250	21000	20750	20500	21375	20875	110	6300	500	14700	50	1	22033719	4682	9.62	0.87	12	0.09	2209.00	24485.00	42650	20230913	-50.18	17550	20240805	21.08	28700	-25.96	20240202	17550	21.08	20240805	42650	-50.18	20230913	17550	21.08	20240805	2.72	N	095660	500	110 억		1831226	N	N	0	N	00	N
56	20240913	100707	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21200	200	2	0.95	281870400	13341	12.82	21050	21250	21050	27300	14700	21000	21128.13	8.31	0	-3648	21500	21250	21000	20750	20500	21375	20875	110	6300	500	14700	50	1	22033719	4671	9.60	0.87	12	0.06	2209.00	24485.00	42650	20230913	-50.29	17550	20240805	20.80	28700	-26.13	20240202	17550	20.80	20240805	42650	-50.29	20230913	17550	20.80	20240805	2.72	N	095660	500	110 억		1831226	N	N	0	N	00	N
57	20240913	090708	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21150	150	2	0.71	50175400	2379	2.29	21050	21200	21050	27300	14700	21000	21090.96	8.31	0	-473	21500	21250	21000	20750	20500	21375	20875	110	6300	500	14700	50	1	22033719	4660	9.57	0.86	12	0.01	2209.00	24485.00	42650	20230913	-50.41	17550	20240805	20.51	28700	-26.31	20240202	17550	20.51	20240805	42650	-50.41	20230913	17550	20.51	20240805	2.72	N	095660	500	110 억		1831226	N	N	0	N	00	N
58	20240912	160655	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21000	200	2	0.96	2128409700	101334	137.18	20900	21250	20750	27000	14600	20800	21004.03	8.27	0	7738	21500	21150	20950	20600	20400	21050	20500	110	6200	500	14560	50	1	22033719	4627	9.51	0.86	12	0.46	2209.00	24485.00	42650	20230913	-50.76	17550	20240805	19.66	28700	-26.83	20240202	17550	19.66	20240805	42650	-50.76	20230913	17550	19.66	20240805	2.68	N	095660	500	110 억		1822900	N	N	534	N	00	N
59	20240912	150702	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21200	400	2	1.92	1606886150	76540	103.62	20900	21200	20750	27000	14600	20800	20994.22	8.27	0	13348	21500	21150	20950	20600	20400	21050	20500	110	6200	500	14560	50	1	22033719	4671	9.60	0.87	12	0.35	2209.00	24485.00	42650	20230913	-50.29	17550	20240805	20.80	28700	-26.13	20240202	17550	20.80	20240805	42650	-50.29	20230913	17550	20.80	20240805	2.68	N	095660	500	110 억		1822900	N	N	534	N	00	N
60	20240912	140705	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21050	250	2	1.20	1397697600	66648	90.23	20900	21200	20750	27000	14600	20800	20971.49	8.27	0	10159	21500	21150	20950	20600	20400	21050	20500	110	6200	500	14560	50	1	22033719	4638	9.53	0.86	12	0.30	2209.00	24485.00	42650	20230913	-50.64	17550	20240805	19.94	28700	-26.66	20240202	17550	19.94	20240805	42650	-50.64	20230913	17550	19.94	20240805	2.68	N	095660	500	110 억		1822900	N	N	534	N	00	N
61	20240912	130702	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21050	250	2	1.20	1171198400	55891	75.66	20900	21200	20750	27000	14600	20800	20955.21	8.27	0	8558	21500	21150	20950	20600	20400	21050	20500	110	6200	500	14560	50	1	22033719	4638	9.53	0.86	12	0.25	2209.00	24485.00	42650	20230913	-50.64	17550	20240805	19.94	28700	-26.66	20240202	17550	19.94	20240805	42650	-50.64	20230913	17550	19.94	20240805	2.68	N	095660	500	110 억		1822900	N	N	534	N	00	N
62	20240912	120700	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21000	200	2	0.96	1028470600	49091	66.46	20900	21200	20750	27000	14600	20800	20950.47	8.27	0	6006	21500	21150	20950	20600	20400	21050	20500	110	6200	500	14560	50	1	22033719	4627	9.51	0.86	12	0.22	2209.00	24485.00	42650	20230913	-50.76	17550	20240805	19.66	28700	-26.83	20240202	17550	19.66	20240805	42650	-50.76	20230913	17550	19.66	20240805	2.68	N	095660	500	110 억		1822900	N	N	534	N	00	N
63	20240912	110658	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20900	100	2	0.48	822120300	39248	53.13	20900	21200	20750	27000	14600	20800	20947.03	8.27	0	6747	21500	21150	20950	20600	20400	21050	20500	110	6200	500	14560	50	1	22033719	4605	9.46	0.85	12	0.18	2209.00	24485.00	42650	20230913	-51.00	17550	20240805	19.09	28700	-27.18	20240202	17550	19.09	20240805	42650	-51.00	20230913	17550	19.09	20240805	2.68	N	095660	500	110 억		1822900	N	N	534	N	00	N
64	20240912	100700	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20900	100	2	0.48	431572600	20518	27.78	20900	21200	20850	27000	14600	20800	21034.54	8.27	0	5198	21500	21150	20950	20600	20400	21050	20500	110	6200	500	14560	50	1	22033719	4605	9.46	0.85	12	0.09	2209.00	24485.00	42650	20230913	-51.00	17550	20240805	19.09	28700	-27.18	20240202	17550	19.09	20240805	42650	-51.00	20230913	17550	19.09	20240805	2.68	N	095660	500	110 억		1822900	N	N	534	N	00	N
65	20240912	090701	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21150	350	2	1.68	96265950	4591	6.22	20900	21200	20850	27000	14600	20800	20970.64	8.27	0	1562	21500	21150	20950	20600	20400	21050	20500	110	6200	500	14560	50	1	22033719	4660	9.57	0.86	12	0.02	2209.00	24485.00	42650	20230913	-50.41	17550	20240805	20.51	28700	-26.31	20240202	17550	20.51	20240805	42650	-50.41	20230913	17550	20.51	20240805	2.68	N	095660	500	110 억		1822900	N	N	534	N	00	N
66	20240911	160645	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20800	-50	5	-0.24	1547963550	73723	82.63	20850	21300	20750	27100	14600	20850	20997.30	8.34	0	-18158	21716	21282	21066	20632	20416	21175	20525	110	6250	500	14590	50	1	22033719	4583	9.42	0.85	12	0.33	2209.00	24485.00	42650	20230913	-51.23	17550	20240805	18.52	28700	-27.53	20240202	17550	18.52	20240805	42650	-51.23	20230913	17550	18.52	20240805	2.70	N	095660	500	110 억		1837371	N	N	534	N	00	N
67	20240911	150650	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20850	0	3	0.00	1480456350	70483	78.99	20850	21300	20750	27100	14600	20850	21004.67	8.34	0	-18091	21716	21282	21066	20632	20416	21175	20525	110	6250	500	14590	50	1	22033719	4594	9.44	0.85	12	0.32	2209.00	24485.00	42650	20230913	-51.11	17550	20240805	18.80	28700	-27.35	20240202	17550	18.80	20240805	42650	-51.11	20230913	17550	18.80	20240805	2.70	N	095660	500	110 억		1837371	N	N	747	N	00	N
68	20240911	140649	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20900	50	2	0.24	1026063250	48692	54.57	20850	21300	20750	27100	14600	20850	21072.98	8.34	0	-16537	21716	21282	21066	20632	20416	21175	20525	110	6250	500	14590	50	1	22033719	4605	9.46	0.85	12	0.22	2209.00	24485.00	42650	20230913	-51.00	17550	20240805	19.09	28700	-27.18	20240202	17550	19.09	20240805	42650	-51.00	20230913	17550	19.09	20240805	2.70	N	095660	500	110 억		1837371	N	N	747	N	00	N
69	20240911	130648	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21200	350	2	1.68	808257550	38349	42.98	20850	21300	20750	27100	14600	20850	21076.96	8.34	0	-8915	21716	21282	21066	20632	20416	21175	20525	110	6250	500	14590	50	1	22033719	4671	9.60	0.87	12	0.17	2209.00	24485.00	42650	20230913	-50.29	17550	20240805	20.80	28700	-26.13	20240202	17550	20.80	20240805	42650	-50.29	20230913	17550	20.80	20240805	2.70	N	095660	500	110 억		1837371	N	N	747	N	00	N
70	20240911	120653	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21150	300	2	1.44	652062900	30969	34.71	20850	21300	20750	27100	14600	20850	21056.01	8.34	0	-7176	21716	21282	21066	20632	20416	21175	20525	110	6250	500	14590	50	1	22033719	4660	9.57	0.86	12	0.14	2209.00	24485.00	42650	20230913	-50.41	17550	20240805	20.51	28700	-26.31	20240202	17550	20.51	20240805	42650	-50.41	20230913	17550	20.51	20240805	2.70	N	095660	500	110 억		1837371	N	N	747	N	00	N
71	20240911	110644	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21200	350	2	1.68	490078450	23339	26.16	20850	21200	20750	27100	14600	20850	20998.90	8.34	0	-5351	21716	21282	21066	20632	20416	21175	20525	110	6250	500	14590	50	1	22033719	4671	9.60	0.87	12	0.11	2209.00	24485.00	42650	20230913	-50.29	17550	20240805	20.80	28700	-26.13	20240202	17550	20.80	20240805	42650	-50.29	20230913	17550	20.80	20240805	2.70	N	095660	500	110 억		1837371	N	N	747	N	00	N
72	20240911	100643	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20900	50	2	0.24	260356050	12420	13.92	20850	21100	20750	27100	14600	20850	20963.56	8.34	0	-29	21716	21282	21066	20632	20416	21175	20525	110	6250	500	14590	50	1	22033719	4605	9.46	0.85	12	0.06	2209.00	24485.00	42650	20230913	-51.00	17550	20240805	19.09	28700	-27.18	20240202	17550	19.09	20240805	42650	-51.00	20230913	17550	19.09	20240805	2.70	N	095660	500	110 억		1837371	N	N	747	N	00	N
73	20240911	090655	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21050	200	2	0.96	77970750	3728	4.18	20850	21100	20750	27100	14600	20850	20916.69	8.34	0	1583	21716	21282	21066	20632	20416	21175	20525	110	6250	500	14590	50	1	22033719	4638	9.53	0.86	12	0.02	2209.00	24485.00	42650	20230913	-50.64	17550	20240805	19.94	28700	-26.66	20240202	17550	19.94	20240805	42650	-50.64	20230913	17550	19.94	20240805	2.70	N	095660	500	110 억		1837371	N	N	747	N	00	N
74	20240910	160646	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20850	-600	5	-2.80	1877078000	88854	109.47	21350	21500	20850	27850	15050	21450	21126.86	8.46	0	-27017	21850	21650	21300	21100	20750	21750	21200	110	6400	500	15010	50	1	22033719	4594	9.44	0.85	12	0.40	2209.00	24485.00	42650	20230913	-51.11	17550	20240805	18.80	28700	-27.35	20240202	17550	18.80	20240805	42650	-51.11	20230913	17550	18.80	20240805	2.72	N	095660	500	110 억		1863273	N	N	747	N	00	N
75	20240910	150651	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20950	-500	5	-2.33	1645063650	77749	95.79	21350	21500	20950	27850	15050	21450	21158.65	8.46	0	-27356	21850	21650	21300	21100	20750	21750	21200	110	6400	500	15010	50	1	22033719	4616	9.48	0.86	12	0.35	2209.00	24485.00	42650	20230913	-50.88	17550	20240805	19.37	28700	-27.00	20240202	17550	19.37	20240805	42650	-50.88	20230913	17550	19.37	20240805	2.72	N	095660	500	110 억		1863273	N	N	44	N	00	N
76	20240910	140647	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21150	-300	5	-1.40	1376476050	65002	80.09	21350	21500	20950	27850	15050	21450	21175.90	8.46	0	-24910	21850	21650	21300	21100	20750	21750	21200	110	6400	500	15010	50	1	22033719	4660	9.57	0.86	12	0.30	2209.00	24485.00	42650	20230913	-50.41	17550	20240805	20.51	28700	-26.31	20240202	17550	20.51	20240805	42650	-50.41	20230913	17550	20.51	20240805	2.72	N	095660	500	110 억		1863273	N	N	44	N	00	N
77	20240910	130646	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21150	-300	5	-1.40	1137928050	53699	66.16	21350	21500	20950	27850	15050	21450	21190.86	8.46	0	-21756	21850	21650	21300	21100	20750	21750	21200	110	6400	500	15010	50	1	22033719	4660	9.57	0.86	12	0.24	2209.00	24485.00	42650	20230913	-50.41	17550	20240805	20.51	28700	-26.31	20240202	17550	20.51	20240805	42650	-50.41	20230913	17550	20.51	20240805	2.72	N	095660	500	110 억		1863273	N	N	44	N	00	N
78	20240910	120646	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21250	-200	5	-0.93	1035200000	48851	60.19	21350	21500	20950	27850	15050	21450	21190.97	8.46	0	-19649	21850	21650	21300	21100	20750	21750	21200	110	6400	500	15010	50	1	22033719	4682	9.62	0.87	12	0.22	2209.00	24485.00	42650	20230913	-50.18	17550	20240805	21.08	28700	-25.96	20240202	17550	21.08	20240805	42650	-50.18	20230913	17550	21.08	20240805	2.72	N	095660	500	110 억		1863273	N	N	44	N	00	N
79	20240910	110645	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21200	-250	5	-1.17	934678650	44121	54.36	21350	21500	20950	27850	15050	21450	21184.44	8.46	0	-17906	21850	21650	21300	21100	20750	21750	21200	110	6400	500	15010	50	1	22033719	4671	9.60	0.87	12	0.20	2209.00	24485.00	42650	20230913	-50.29	17550	20240805	20.80	28700	-26.13	20240202	17550	20.80	20240805	42650	-50.29	20230913	17550	20.80	20240805	2.72	N	095660	500	110 억		1863273	N	N	44	N	00	N
80	20240910	100649	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21300	-150	5	-0.70	782919650	36989	45.57	21350	21500	20950	27850	15050	21450	21166.28	8.46	0	-15187	21850	21650	21300	21100	20750	21750	21200	110	6400	500	15010	50	1	22033719	4693	9.64	0.87	12	0.17	2209.00	24485.00	42650	20230913	-50.06	17550	20240805	21.37	28700	-25.78	20240202	17550	21.37	20240805	42650	-50.06	20230913	17550	21.37	20240805	2.72	N	095660	500	110 억		1863273	N	N	44	N	00	N
81	20240910	090646	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21250	-200	5	-0.93	171485500	8041	9.91	21350	21500	21200	27850	15050	21450	21326.39	8.46	0	-2480	21850	21650	21300	21100	20750	21750	21200	110	6400	500	15010	50	1	22033719	4682	9.62	0.87	12	0.04	2209.00	24485.00	42650	20230913	-50.18	17550	20240805	21.08	28700	-25.96	20240202	17550	21.08	20240805	42650	-50.18	20230913	17550	21.08	20240805	2.72	N	095660	500	110 억		1863273	N	N	44	N	00	N
82	20240909	160633	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21450	150	2	0.70	1726259450	81095	70.22	21100	21500	20950	27650	14950	21300	21285.81	8.47	0	4265	22300	21800	21500	21000	20700	21650	20850	110	6350	500	14910	50	1	22033719	4726	9.71	0.88	12	0.37	2209.00	24485.00	42650	20230913	-49.71	17550	20240805	22.22	28700	-25.26	20240202	17550	22.22	20240805	42650	-49.71	20230913	17550	22.22	20240805	2.76	N	095660	500	110 억		1867108	N	N	44	N	00	N
83	20240909	150638	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21400	100	2	0.47	1627780300	76500	66.24	21100	21500	20950	27650	14950	21300	21278.17	8.47	0	2076	22300	21800	21500	21000	20700	21650	20850	110	6350	500	14910	50	1	22033719	4715	9.69	0.87	12	0.35	2209.00	24485.00	42650	20230913	-49.82	17550	20240805	21.94	28700	-25.44	20240202	17550	21.94	20240805	42650	-49.82	20230913	17550	21.94	20240805	2.76	N	095660	500	110 억		1867108	N	N	1	N	00	N
84	20240909	140641	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21450	150	2	0.70	1395824650	65672	56.86	21100	21500	20950	27650	14950	21300	21254.49	8.47	0	2988	22300	21800	21500	21000	20700	21650	20850	110	6350	500	14910	50	1	22033719	4726	9.71	0.88	12	0.30	2209.00	24485.00	42650	20230913	-49.71	17550	20240805	22.22	28700	-25.26	20240202	17550	22.22	20240805	42650	-49.71	20230913	17550	22.22	20240805	2.76	N	095660	500	110 억		1867108	N	N	1	N	00	N
85	20240909	130639	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21400	100	2	0.47	1202614700	56651	49.05	21100	21500	20950	27650	14950	21300	21228.48	8.47	0	4489	22300	21800	21500	21000	20700	21650	20850	110	6350	500	14910	50	1	22033719	4715	9.69	0.87	12	0.26	2209.00	24485.00	42650	20230913	-49.82	17550	20240805	21.94	28700	-25.44	20240202	17550	21.94	20240805	42650	-49.82	20230913	17550	21.94	20240805	2.76	N	095660	500	110 억		1867108	N	N	1	N	00	N
86	20240909	120636	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21400	100	2	0.47	1096834750	51708	44.77	21100	21500	20950	27650	14950	21300	21212.09	8.47	0	5149	22300	21800	21500	21000	20700	21650	20850	110	6350	500	14910	50	1	22033719	4715	9.69	0.87	12	0.23	2209.00	24485.00	42650	20230913	-49.82	17550	20240805	21.94	28700	-25.44	20240202	17550	21.94	20240805	42650	-49.82	20230913	17550	21.94	20240805	2.76	N	095660	500	110 억		1867108	N	N	1	N	00	N
87	20240909	110636	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21400	100	2	0.47	866741950	40966	35.47	21100	21400	20950	27650	14950	21300	21157.59	8.47	0	4222	22300	21800	21500	21000	20700	21650	20850	110	6350	500	14910	50	1	22033719	4715	9.69	0.87	12	0.19	2209.00	24485.00	42650	20230913	-49.82	17550	20240805	21.94	28700	-25.44	20240202	17550	21.94	20240805	42650	-49.82	20230913	17550	21.94	20240805	2.76	N	095660	500	110 억		1867108	N	N	1	N	00	N
88	20240909	100641	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21250	-50	5	-0.23	648478050	30724	26.60	21100	21300	20950	27650	14950	21300	21106.56	8.47	0	5488	22300	21800	21500	21000	20700	21650	20850	110	6350	500	14910	50	1	22033719	4682	9.62	0.87	12	0.14	2209.00	24485.00	42650	20230913	-50.18	17550	20240805	21.08	28700	-25.96	20240202	17550	21.08	20240805	42650	-50.18	20230913	17550	21.08	20240805	2.76	N	095660	500	110 억		1867108	N	N	1	N	00	N
89	20240909	090634	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21200	-100	5	-0.47	107515400	5089	4.41	21100	21200	21100	27650	14950	21300	21126.99	8.47	0	352	22300	21800	21500	21000	20700	21650	20850	110	6350	500	14910	50	1	22033719	4671	9.60	0.87	12	0.02	2209.00	24485.00	42650	20230913	-50.29	17550	20240805	20.80	28700	-26.13	20240202	17550	20.80	20240805	42650	-50.29	20230913	17550	20.80	20240805	2.76	N	095660	500	110 억		1867108	N	N	1	N	00	N
90	20240906	160627	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21300	-500	5	-2.29	2463408700	114756	51.85	21850	22000	21200	28300	15300	21800	21466.68	8.71	0	-45415	22733	22266	21683	21216	20633	22500	21450	110	6500	500	15260	50	1	22033719	4693	9.64	0.87	12	0.52	2209.00	24485.00	42650	20230913	-50.06	17550	20240805	21.37	28700	-25.78	20240202	17550	21.37	20240805	42650	-50.06	20230913	17550	21.37	20240805	2.77	N	095660	500	110 억		1918547	N	N	1	N	00	N
91	20240906	150637	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21300	-500	5	-2.29	2375560850	110635	49.99	21850	22000	21200	28300	15300	21800	21472.06	8.71	0	-45130	22733	22266	21683	21216	20633	22500	21450	110	6500	500	15260	50	1	22033719	4693	9.64	0.87	12	0.50	2209.00	24485.00	42650	20230913	-50.06	17550	20240805	21.37	28700	-25.78	20240202	17550	21.37	20240805	42650	-50.06	20230913	17550	21.37	20240805	2.77	N	095660	500	110 억		1918547	N	N	319	N	00	N
92	20240906	140640	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21350	-450	5	-2.06	2105975300	97998	44.28	21850	22000	21200	28300	15300	21800	21489.98	8.71	0	-39698	22733	22266	21683	21216	20633	22500	21450	110	6500	500	15260	50	1	22033719	4704	9.67	0.87	12	0.44	2209.00	24485.00	42650	20230913	-49.94	17550	20240805	21.65	28700	-25.61	20240202	17550	21.65	20240805	42650	-49.94	20230913	17550	21.65	20240805	2.77	N	095660	500	110 억		1918547	N	N	319	N	00	N
93	20240906	130636	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21300	-500	5	-2.29	1842748700	85646	38.70	21850	22000	21250	28300	15300	21800	21515.88	8.71	0	-35260	22733	22266	21683	21216	20633	22500	21450	110	6500	500	15260	50	1	22033719	4693	9.64	0.87	12	0.39	2209.00	24485.00	42650	20230913	-50.06	17550	20240805	21.37	28700	-25.78	20240202	17550	21.37	20240805	42650	-50.06	20230913	17550	21.37	20240805	2.77	N	095660	500	110 억		1918547	N	N	319	N	00	N
94	20240906	120638	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21350	-450	5	-2.06	1652145850	76700	34.65	21850	22000	21300	28300	15300	21800	21540.36	8.71	0	-28522	22733	22266	21683	21216	20633	22500	21450	110	6500	500	15260	50	1	22033719	4704	9.67	0.87	12	0.35	2209.00	24485.00	42650	20230913	-49.94	17550	20240805	21.65	28700	-25.61	20240202	17550	21.65	20240805	42650	-49.94	20230913	17550	21.65	20240805	2.77	N	095660	500	110 억		1918547	N	N	319	N	00	N
95	20240906	110640	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21500	-300	5	-1.38	1440776000	66812	30.19	21850	22000	21300	28300	15300	21800	21564.63	8.71	0	-22426	22733	22266	21683	21216	20633	22500	21450	110	6500	500	15260	50	1	22033719	4737	9.73	0.88	12	0.30	2209.00	24485.00	42650	20230913	-49.59	17550	20240805	22.51	28700	-25.09	20240202	17550	22.51	20240805	42650	-49.59	20230913	17550	22.51	20240805	2.77	N	095660	500	110 억		1918547	N	N	319	N	00	N
96	20240906	100634	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21350	-450	5	-2.06	989757350	45786	20.69	21850	22000	21300	28300	15300	21800	21617.03	8.71	0	-13910	22733	22266	21683	21216	20633	22500	21450	110	6500	500	15260	50	1	22033719	4704	9.67	0.87	12	0.21	2209.00	24485.00	42650	20230913	-49.94	17550	20240805	21.65	28700	-25.61	20240202	17550	21.65	20240805	42650	-49.94	20230913	17550	21.65	20240805	2.77	N	095660	500	110 억		1918547	N	N	319	N	00	N
97	20240906	090638	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21900	100	2	0.46	202031800	9231	4.17	21850	22000	21800	28300	15300	21800	21886.23	8.71	0	-1795	22733	22266	21683	21216	20633	22500	21450	110	6500	500	15260	50	1	22033719	4825	9.91	0.89	12	0.04	2209.00	24485.00	42650	20230913	-48.65	17550	20240805	24.79	28700	-23.69	20240202	17550	24.79	20240805	42650	-48.65	20230913	17550	24.79	20240805	2.77	N	095660	500	110 억		1918547	N	N	319	N	00	N
98	20240905	160627	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21800	700	2	3.32	4799716000	220098	195.29	21100	22150	21100	27400	14800	21100	21807.31	8.61	0	43701	21566	21332	21116	20882	20666	21450	21000	110	6300	500	14770	50	1	22033719	4803	9.87	0.89	12	1.00	2209.00	24485.00	42650	20230913	-48.89	17550	20240805	24.22	28700	-24.04	20240202	17550	24.22	20240805	42650	-48.89	20230913	17550	24.22	20240805	2.81	N	095660	500	110 억		1898092	N	N	319	N	00	N
99	20240905	150636	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21800	700	2	3.32	4588860900	210418	186.70	21100	22150	21100	27400	14800	21100	21808.44	8.61	0	42794	21566	21332	21116	20882	20666	21450	21000	110	6300	500	14770	50	1	22033719	4803	9.87	0.89	12	0.95	2209.00	24485.00	42650	20230913	-48.89	17550	20240805	24.22	28700	-24.04	20240202	17550	24.22	20240805	42650	-48.89	20230913	17550	24.22	20240805	2.81	N	095660	500	110 억		1898092	N	N	260	N	00	N
100	20240905	140633	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21650	550	2	2.61	4083063150	187161	166.06	21100	22150	21100	27400	14800	21100	21815.93	8.61	0	41761	21566	21332	21116	20882	20666	21450	21000	110	6300	500	14770	50	1	22033719	4770	9.80	0.88	12	0.85	2209.00	24485.00	42650	20230913	-49.24	17550	20240805	23.36	28700	-24.56	20240202	17550	23.36	20240805	42650	-49.24	20230913	17550	23.36	20240805	2.81	N	095660	500	110 억		1898092	N	N	260	N	00	N
101	20240905	130636	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21700	600	2	2.84	3642447250	166848	148.04	21100	22150	21100	27400	14800	21100	21831.11	8.61	0	38153	21566	21332	21116	20882	20666	21450	21000	110	6300	500	14770	50	1	22033719	4781	9.82	0.89	12	0.76	2209.00	24485.00	42650	20230913	-49.12	17550	20240805	23.65	28700	-24.39	20240202	17550	23.65	20240805	42650	-49.12	20230913	17550	23.65	20240805	2.81	N	095660	500	110 억		1898092	N	N	260	N	00	N
102	20240905	120633	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21900	800	2	3.79	3052818150	139721	123.97	21100	22150	21100	27400	14800	21100	21849.60	8.61	0	38296	21566	21332	21116	20882	20666	21450	21000	110	6300	500	14770	50	1	22033719	4825	9.91	0.89	12	0.63	2209.00	24485.00	42650	20230913	-48.65	17550	20240805	24.79	28700	-23.69	20240202	17550	24.79	20240805	42650	-48.65	20230913	17550	24.79	20240805	2.81	N	095660	500	110 억		1898092	N	N	260	N	00	N
103	20240905	110630	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21800	700	2	3.32	2535722150	115964	102.89	21100	22150	21100	27400	14800	21100	21866.72	8.61	0	34463	21566	21332	21116	20882	20666	21450	21000	110	6300	500	14770	50	1	22033719	4803	9.87	0.89	12	0.53	2209.00	24485.00	42650	20230913	-48.89	17550	20240805	24.22	28700	-24.04	20240202	17550	24.22	20240805	42650	-48.89	20230913	17550	24.22	20240805	2.81	N	095660	500	110 억		1898092	N	N	260	N	00	N
104	20240905	100630	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21950	850	2	4.03	2086123750	95342	84.59	21100	22150	21100	27400	14800	21100	21880.76	8.61	0	39584	21566	21332	21116	20882	20666	21450	21000	110	6300	500	14770	50	1	22033719	4836	9.94	0.90	12	0.43	2209.00	24485.00	42650	20230913	-48.53	17550	20240805	25.07	28700	-23.52	20240202	17550	25.07	20240805	42650	-48.53	20230913	17550	25.07	20240805	2.81	N	095660	500	110 억		1898092	N	N	260	N	00	N
105	20240905	090636	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21700	600	2	2.84	302587800	13998	12.42	21100	21800	21100	27400	14800	21100	21617.98	8.61	0	7436	21566	21332	21116	20882	20666	21450	21000	110	6300	500	14770	50	1	22033719	4781	9.82	0.89	12	0.06	2209.00	24485.00	42650	20230913	-49.12	17550	20240805	23.65	28700	-24.39	20240202	17550	23.65	20240805	42650	-49.12	20230913	17550	23.65	20240805	2.81	N	095660	500	110 억		1898092	N	N	260	N	00	N
106	20240904	160621	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21100	-200	5	-0.94	2370181900	112274	171.05	20950	21350	20900	27650	14950	21300	21110.69	8.56	0	10658	21733	21516	21333	21116	20933	21425	21025	110	6350	500	14910	50	1	22033719	4649	9.55	0.86	12	0.51	2209.00	24485.00	42650	20230913	-50.53	17550	20240805	20.23	28700	-26.48	20240202	17550	20.23	20240805	42650	-50.53	20230913	17550	20.23	20240805	2.81	N	095660	500	110 억		1885678	N	N	260	N	00	N
107	20240904	150625	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21100	-200	5	-0.94	2295041750	108713	165.63	20950	21350	20900	27650	14950	21300	21111.00	8.56	0	11848	21733	21516	21333	21116	20933	21425	21025	110	6350	500	14910	50	1	22033719	4649	9.55	0.86	12	0.49	2209.00	24485.00	42650	20230913	-50.53	17550	20240805	20.23	28700	-26.48	20240202	17550	20.23	20240805	42650	-50.53	20230913	17550	20.23	20240805	2.81	N	095660	500	110 억		1885678	N	N	0	N	00	N
108	20240904	140627	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21150	-150	5	-0.70	1943159850	92056	140.25	20950	21350	20900	27650	14950	21300	21108.43	8.56	0	13627	21733	21516	21333	21116	20933	21425	21025	110	6350	500	14910	50	1	22033719	4660	9.57	0.86	12	0.42	2209.00	24485.00	42650	20230913	-50.41	17550	20240805	20.51	28700	-26.31	20240202	17550	20.51	20240805	42650	-50.41	20230913	17550	20.51	20240805	2.81	N	095660	500	110 억		1885678	N	N	0	N	00	N
109	20240904	130626	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21050	-250	5	-1.17	1643206550	77864	118.63	20950	21350	20900	27650	14950	21300	21103.52	8.56	0	17537	21733	21516	21333	21116	20933	21425	21025	110	6350	500	14910	50	1	22033719	4638	9.53	0.86	12	0.35	2209.00	24485.00	42650	20230913	-50.64	17550	20240805	19.94	28700	-26.66	20240202	17550	19.94	20240805	42650	-50.64	20230913	17550	19.94	20240805	2.81	N	095660	500	110 억		1885678	N	N	0	N	00	N
110	20240904	120624	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21250	-50	5	-0.23	1357176900	64301	97.96	20950	21350	20900	27650	14950	21300	21106.59	8.56	0	18216	21733	21516	21333	21116	20933	21425	21025	110	6350	500	14910	50	1	22033719	4682	9.62	0.87	12	0.29	2209.00	24485.00	42650	20230913	-50.18	17550	20240805	21.08	28700	-25.96	20240202	17550	21.08	20240805	42650	-50.18	20230913	17550	21.08	20240805	2.81	N	095660	500	110 억		1885678	N	N	0	N	00	N
111	20240904	110622	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21250	-50	5	-0.23	1198941000	56844	86.60	20950	21350	20900	27650	14950	21300	21091.74	8.56	0	19222	21733	21516	21333	21116	20933	21425	21025	110	6350	500	14910	50	1	22033719	4682	9.62	0.87	12	0.26	2209.00	24485.00	42650	20230913	-50.18	17550	20240805	21.08	28700	-25.96	20240202	17550	21.08	20240805	42650	-50.18	20230913	17550	21.08	20240805	2.81	N	095660	500	110 억		1885678	N	N	0	N	00	N
112	20240904	100625	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21050	-250	5	-1.17	888004400	42185	64.27	20950	21200	20900	27650	14950	21300	21050.18	8.56	0	21088	21733	21516	21333	21116	20933	21425	21025	110	6350	500	14910	50	1	22033719	4638	9.53	0.86	12	0.19	2209.00	24485.00	42650	20230913	-50.64	17550	20240805	19.94	28700	-26.66	20240202	17550	19.94	20240805	42650	-50.64	20230913	17550	19.94	20240805	2.81	N	095660	500	110 억		1885678	N	N	0	N	00	N
113	20240904	090625	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	20950	-350	5	-1.64	362734900	17243	26.27	20950	21200	20900	27650	14950	21300	21036.49	8.56	0	11551	21733	21516	21333	21116	20933	21425	21025	110	6350	500	14910	50	1	22033719	4616	9.48	0.86	12	0.08	2209.00	24485.00	42650	20230913	-50.88	17550	20240805	19.37	28700	-27.00	20240202	17550	19.37	20240805	42650	-50.88	20230913	17550	19.37	20240805	2.81	N	095660	500	110 억		1885678	N	N	0	N	00	N
114	20240903	160617	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21300	-100	5	-0.47	1401463650	65559	85.76	21400	21550	21150	27800	15000	21400	21377.21	8.52	0	7172	21766	21582	21416	21232	21066	21500	21150	110	6400	500	14980	50	1	22033719	4693	9.64	0.87	12	0.30	2209.00	24485.00	42650	20230913	-50.06	17550	20240805	21.37	28700	-25.78	20240202	17550	21.37	20240805	42650	-50.06	20230913	17550	21.37	20240805	2.87	N	095660	500	110 억		1876462	N	N	267	N	00	N
115	20240903	150620	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21300	-100	5	-0.47	1339907250	62674	81.98	21400	21550	21150	27800	15000	21400	21379.00	8.52	0	6946	21766	21582	21416	21232	21066	21500	21150	110	6400	500	14980	50	1	22033719	4693	9.64	0.87	12	0.28	2209.00	24485.00	42650	20230913	-50.06	17550	20240805	21.37	28700	-25.78	20240202	17550	21.37	20240805	42650	-50.06	20230913	17550	21.37	20240805	2.87	N	095660	500	110 억		1876462	N	N	267	N	00	N
116	20240903	140623	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21450	50	2	0.23	1147241350	53647	70.17	21400	21550	21150	27800	15000	21400	21385.00	8.52	0	6928	21766	21582	21416	21232	21066	21500	21150	110	6400	500	14980	50	1	22033719	4726	9.71	0.88	12	0.24	2209.00	24485.00	42650	20230913	-49.71	17550	20240805	22.22	28700	-25.26	20240202	17550	22.22	20240805	42650	-49.71	20230913	17550	22.22	20240805	2.87	N	095660	500	110 억		1876462	N	N	267	N	00	N
117	20240903	130622	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21350	-50	5	-0.23	912504250	42698	55.85	21400	21550	21150	27800	15000	21400	21371.12	8.52	0	7764	21766	21582	21416	21232	21066	21500	21150	110	6400	500	14980	50	1	22033719	4704	9.67	0.87	12	0.19	2209.00	24485.00	42650	20230913	-49.94	17550	20240805	21.65	28700	-25.61	20240202	17550	21.65	20240805	42650	-49.94	20230913	17550	21.65	20240805	2.87	N	095660	500	110 억		1876462	N	N	267	N	00	N
118	20240903	120614	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21300	-100	5	-0.47	619128850	28888	37.79	21400	21550	21250	27800	15000	21400	21432.04	8.52	0	3735	21766	21582	21416	21232	21066	21500	21150	110	6400	500	14980	50	1	22033719	4693	9.64	0.87	12	0.13	2209.00	24485.00	42650	20230913	-50.06	17550	20240805	21.37	28700	-25.78	20240202	17550	21.37	20240805	42650	-50.06	20230913	17550	21.37	20240805	2.87	N	095660	500	110 억		1876462	N	N	267	N	00	N
119	20240903	110613	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21450	50	2	0.23	493842850	23025	30.12	21400	21550	21350	27800	15000	21400	21448.12	8.52	0	4276	21766	21582	21416	21232	21066	21500	21150	110	6400	500	14980	50	1	22033719	4726	9.71	0.88	12	0.10	2209.00	24485.00	42650	20230913	-49.71	17550	20240805	22.22	28700	-25.26	20240202	17550	22.22	20240805	42650	-49.71	20230913	17550	22.22	20240805	2.87	N	095660	500	110 억		1876462	N	N	267	N	00	N
120	20240903	100614	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21400	0	3	0.00	333386350	15543	20.33	21400	21550	21350	27800	15000	21400	21449.30	8.52	0	1675	21766	21582	21416	21232	21066	21500	21150	110	6400	500	14980	50	1	22033719	4715	9.69	0.87	12	0.07	2209.00	24485.00	42650	20230913	-49.82	17550	20240805	21.94	28700	-25.44	20240202	17550	21.94	20240805	42650	-49.82	20230913	17550	21.94	20240805	2.87	N	095660	500	110 억		1876462	N	N	267	N	00	N
121	20240903	090615	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21500	100	2	0.47	64110250	2990	3.91	21400	21550	21400	27800	15000	21400	21441.57	8.52	0	436	21766	21582	21416	21232	21066	21500	21150	110	6400	500	14980	50	1	22033719	4737	9.73	0.88	12	0.01	2209.00	24485.00	42650	20230913	-49.59	17550	20240805	22.51	28700	-25.09	20240202	17550	22.51	20240805	42650	-49.59	20230913	17550	22.51	20240805	2.87	N	095660	500	110 억		1876462	N	N	267	N	00	N
122	20240902	160609	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21400	150	2	0.71	1633533200	76246	91.44	21500	21600	21250	27600	14900	21250	21424.59	8.54	0	-10357	21783	21516	21333	21066	20883	21425	20975	110	6350	500	14870	50	1	22033719	4715	9.69	0.87	12	0.35	2209.00	24485.00	42650	20230913	-49.82	17550	20240805	21.94	28700	-25.44	20240202	17550	21.94	20240805	42650	-49.82	20230913	17550	21.94	20240805	2.92	N	095660	500	110 억		1881809	N	N	267	N	00	N
123	20240902	150619	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21450	200	2	0.94	1598758000	74622	89.49	21500	21600	21250	27600	14900	21250	21424.77	8.54	0	-9915	21783	21516	21333	21066	20883	21425	20975	110	6350	500	14870	50	1	22033719	4726	9.71	0.88	12	0.34	2209.00	24485.00	42650	20230913	-49.71	17550	20240805	22.22	28700	-25.26	20240202	17550	22.22	20240805	42650	-49.71	20230913	17550	22.22	20240805	2.92	N	095660	500	110 억		1881809	N	N	16	N	00	N
124	20240902	140617	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21450	200	2	0.94	1424389400	66484	79.73	21500	21600	21250	27600	14900	21250	21424.56	8.54	0	-8885	21783	21516	21333	21066	20883	21425	20975	110	6350	500	14870	50	1	22033719	4726	9.71	0.88	12	0.30	2209.00	24485.00	42650	20230913	-49.71	17550	20240805	22.22	28700	-25.26	20240202	17550	22.22	20240805	42650	-49.71	20230913	17550	22.22	20240805	2.92	N	095660	500	110 억		1881809	N	N	16	N	00	N
125	20240902	130613	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21450	200	2	0.94	1256220100	58646	70.33	21500	21600	21250	27600	14900	21250	21420.41	8.54	0	-9033	21783	21516	21333	21066	20883	21425	20975	110	6350	500	14870	50	1	22033719	4726	9.71	0.88	12	0.27	2209.00	24485.00	42650	20230913	-49.71	17550	20240805	22.22	28700	-25.26	20240202	17550	22.22	20240805	42650	-49.71	20230913	17550	22.22	20240805	2.92	N	095660	500	110 억		1881809	N	N	16	N	00	N
126	20240902	120617	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21450	200	2	0.94	1117905300	52203	62.60	21500	21600	21250	27600	14900	21250	21414.60	8.54	0	-9571	21783	21516	21333	21066	20883	21425	20975	110	6350	500	14870	50	1	22033719	4726	9.71	0.88	12	0.24	2209.00	24485.00	42650	20230913	-49.71	17550	20240805	22.22	28700	-25.26	20240202	17550	22.22	20240805	42650	-49.71	20230913	17550	22.22	20240805	2.92	N	095660	500	110 억		1881809	N	N	16	N	00	N
127	20240902	110612	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21350	100	2	0.47	979847650	45762	54.88	21500	21600	21250	27600	14900	21250	21411.84	8.54	0	-9387	21783	21516	21333	21066	20883	21425	20975	110	6350	500	14870	50	1	22033719	4704	9.67	0.87	12	0.21	2209.00	24485.00	42650	20230913	-49.94	17550	20240805	21.65	28700	-25.61	20240202	17550	21.65	20240805	42650	-49.94	20230913	17550	21.65	20240805	2.92	N	095660	500	110 억		1881809	N	N	16	N	00	N
128	20240902	100611	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21300	50	2	0.24	638077350	29816	35.76	21500	21600	21250	27600	14900	21250	21400.54	8.54	0	-9278	21783	21516	21333	21066	20883	21425	20975	110	6350	500	14870	50	1	22033719	4693	9.64	0.87	12	0.14	2209.00	24485.00	42650	20230913	-50.06	17550	20240805	21.37	28700	-25.78	20240202	17550	21.37	20240805	42650	-50.06	20230913	17550	21.37	20240805	2.92	N	095660	500	110 억		1881809	N	N	16	N	00	N
129	20240902	090606	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	21350	100	2	0.47	276920850	12900	15.47	21500	21600	21250	27600	14900	21250	21466.85	8.54	0	-5442	21783	21516	21333	21066	20883	21425	20975	110	6350	500	14870	50	1	22033719	4704	9.67	0.87	12	0.06	2209.00	24485.00	42650	20230913	-49.94	17550	20240805	21.65	28700	-25.61	20240202	17550	21.65	20240805	42650	-49.94	20230913	17550	21.65	20240805	2.92	N	095660	500	110 억		1881809	N	N	16	N	00	N