KissMeData/069080/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160659	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16970	290	2	1.74	1048235070	62688	54.83	16680	16970	16350	21650	11680	16680	16721.33	30.20	0	-4414	17360	17020	16560	16220	15760	17190	16390	177	4970	500	12340	10	1	34950884	5931	10.31	0.84	12	0.18	1646.00	20086.00	19710	20240813	-13.90	12270	20231024	38.30	19710	-13.90	20240813	15100	12.38	20240725	19710	-13.90	20240813	13400	26.64	20231101	0.95	N	069080	500	176 억		10554532	N	N	945	N	00	N
3	20241031	150707	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16870	190	2	1.14	958708230	57402	50.21	16680	16940	16350	21650	11680	16680	16701.65	30.20	0	-5770	17360	17020	16560	16220	15760	17190	16390	177	4970	500	12340	10	1	34950884	5896	10.25	0.84	12	0.16	1646.00	20086.00	19710	20240813	-14.41	12270	20231024	37.49	19710	-14.41	20240813	15100	11.72	20240725	19710	-14.41	20240813	13400	25.90	20231101	0.95	N	069080	500	176 억		10554532	N	N	1019	N	00	N
4	20241031	140706	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16880	200	2	1.20	858608530	51470	45.02	16680	16940	16350	21650	11680	16680	16681.73	30.20	0	-7194	17360	17020	16560	16220	15760	17190	16390	177	4970	500	12340	10	1	34950884	5900	10.26	0.84	12	0.15	1646.00	20086.00	19710	20240813	-14.36	12270	20231024	37.57	19710	-14.36	20240813	15100	11.79	20240725	19710	-14.36	20240813	13400	25.97	20231101	0.95	N	069080	500	176 억		10554532	N	N	1019	N	00	N
5	20241031	130705	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16810	130	2	0.78	610992390	36801	32.19	16680	16910	16350	21650	11680	16680	16602.60	30.20	0	-5599	17360	17020	16560	16220	15760	17190	16390	177	4970	500	12340	10	1	34950884	5875	10.21	0.84	12	0.11	1646.00	20086.00	19710	20240813	-14.71	12270	20231024	37.00	19710	-14.71	20240813	15100	11.32	20240725	19710	-14.71	20240813	13400	25.45	20231101	0.95	N	069080	500	176 억		10554532	N	N	1019	N	00	N
6	20241031	120706	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16890	210	2	1.26	541616010	32680	28.58	16680	16910	16350	21650	11680	16680	16573.32	30.20	0	-5899	17360	17020	16560	16220	15760	17190	16390	177	4970	500	12340	10	1	34950884	5903	10.26	0.84	12	0.09	1646.00	20086.00	19710	20240813	-14.31	12270	20231024	37.65	19710	-14.31	20240813	15100	11.85	20240725	19710	-14.31	20240813	13400	26.04	20231101	0.95	N	069080	500	176 억		10554532	N	N	1019	N	00	N
7	20241031	110705	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16600	-80	5	-0.48	316507200	19249	16.84	16680	16770	16350	21650	11680	16680	16442.79	30.20	0	-6025	17360	17020	16560	16220	15760	17190	16390	177	4970	500	12340	10	1	34950884	5802	10.09	0.83	12	0.06	1646.00	20086.00	19710	20240813	-15.78	12270	20231024	35.29	19710	-15.78	20240813	15100	9.93	20240725	19710	-15.78	20240813	13400	23.88	20231101	0.95	N	069080	500	176 억		10554532	N	N	1019	N	00	N
8	20241031	100705	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16400	-280	5	-1.68	260537560	15855	13.87	16680	16770	16350	21650	11680	16680	16432.52	30.20	0	-6026	17360	17020	16560	16220	15760	17190	16390	177	4970	500	12340	10	1	34950884	5732	9.96	0.82	12	0.05	1646.00	20086.00	19710	20240813	-16.79	12270	20231024	33.66	19710	-16.79	20240813	15100	8.61	20240725	19710	-16.79	20240813	13400	22.39	20231101	0.95	N	069080	500	176 억		10554532	N	N	1019	N	00	N
9	20241031	090702	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16490	-190	5	-1.14	51890260	3146	2.75	16680	16770	16390	21650	11680	16680	16494.04	30.20	0	-1618	17360	17020	16560	16220	15760	17190	16390	177	4970	500	12340	10	1	34950884	5763	10.02	0.82	12	0.01	1646.00	20086.00	19710	20240813	-16.34	12270	20231024	34.39	19710	-16.34	20240813	15100	9.21	20240725	19710	-16.34	20240813	13400	23.06	20231101	0.95	N	069080	500	176 억		10554532	N	N	1019	N	00	N
10	20241030	160701	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16680	480	2	2.96	1902561290	114306	329.47	16110	16900	16100	21050	11340	16200	16644.43	30.11	0	8619	16400	16300	16100	16000	15800	16350	16050	177	4850	500	11980	10	1	34950884	5830	10.13	0.83	12	0.33	1646.00	20086.00	19710	20240813	-15.37	12220	20231023	36.50	19710	-15.37	20240813	15100	10.46	20240725	19710	-15.37	20240813	13350	24.94	20231030	0.96	N	069080	500	176 억		10522997	N	N	1019	N	00	N
11	20241030	150718	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16670	470	2	2.90	1833624350	110178	317.57	16110	16900	16100	21050	11340	16200	16642.38	30.11	0	9861	16400	16300	16100	16000	15800	16350	16050	177	4850	500	11980	10	1	34950884	5826	10.13	0.83	12	0.32	1646.00	20086.00	19710	20240813	-15.42	12220	20231023	36.42	19710	-15.42	20240813	15100	10.40	20240725	19710	-15.42	20240813	13350	24.87	20231030	0.96	N	069080	500	176 억		10522997	N	N	682	N	00	N
12	20241030	140705	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16750	550	2	3.40	1524341110	91594	264.01	16110	16900	16100	21050	11340	16200	16642.37	30.11	0	8937	16400	16300	16100	16000	15800	16350	16050	177	4850	500	11980	10	1	34950884	5854	10.18	0.83	12	0.26	1646.00	20086.00	19710	20240813	-15.02	12220	20231023	37.07	19710	-15.02	20240813	15100	10.93	20240725	19710	-15.02	20240813	13350	25.47	20231030	0.96	N	069080	500	176 억		10522997	N	N	682	N	00	N
13	20241030	130708	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16680	480	2	2.96	1458242420	87642	252.61	16110	16900	16100	21050	11340	16200	16638.63	30.11	0	9433	16400	16300	16100	16000	15800	16350	16050	177	4850	500	11980	10	1	34950884	5830	10.13	0.83	12	0.25	1646.00	20086.00	19710	20240813	-15.37	12220	20231023	36.50	19710	-15.37	20240813	15100	10.46	20240725	19710	-15.37	20240813	13350	24.94	20231030	0.96	N	069080	500	176 억		10522997	N	N	682	N	00	N
14	20241030	120716	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16770	570	2	3.52	1406618300	84564	243.74	16110	16900	16100	21050	11340	16200	16633.77	30.11	0	10412	16400	16300	16100	16000	15800	16350	16050	177	4850	500	11980	10	1	34950884	5861	10.19	0.83	12	0.24	1646.00	20086.00	19710	20240813	-14.92	12220	20231023	37.23	19710	-14.92	20240813	15100	11.06	20240725	19710	-14.92	20240813	13350	25.62	20231030	0.96	N	069080	500	176 억		10522997	N	N	682	N	00	N
15	20241030	110705	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16870	670	2	4.14	1311131760	78873	227.34	16110	16900	16100	21050	11340	16200	16623.33	30.11	0	10844	16400	16300	16100	16000	15800	16350	16050	177	4850	500	11980	10	1	34950884	5896	10.25	0.84	12	0.23	1646.00	20086.00	19710	20240813	-14.41	12220	20231023	38.05	19710	-14.41	20240813	15100	11.72	20240725	19710	-14.41	20240813	13350	26.37	20231030	0.96	N	069080	500	176 억		10522997	N	N	682	N	00	N
16	20241030	100703	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16670	470	2	2.90	695403180	42162	121.53	16110	16750	16100	21050	11340	16200	16493.60	30.11	0	3876	16400	16300	16100	16000	15800	16350	16050	177	4850	500	11980	10	1	34950884	5826	10.13	0.83	12	0.12	1646.00	20086.00	19710	20240813	-15.42	12220	20231023	36.42	19710	-15.42	20240813	15100	10.40	20240725	19710	-15.42	20240813	13350	24.87	20231030	0.96	N	069080	500	176 억		10522997	N	N	682	N	00	N
17	20241030	090707	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16200	0	3	0.00	31903190	1976	5.70	16110	16200	16100	21050	11340	16200	16145.34	30.11	0	-314	16400	16300	16100	16000	15800	16350	16050	177	4850	500	11980	10	1	34950884	5662	9.84	0.81	12	0.01	1646.00	20086.00	19710	20240813	-17.81	12220	20231023	32.57	19710	-17.81	20240813	15100	7.28	20240725	19710	-17.81	20240813	13350	21.35	20231030	0.96	N	069080	500	176 억		10522997	N	N	682	N	00	N
18	20241029	160641	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16200	60	2	0.37	555679590	34683	53.22	16010	16200	15900	20950	11300	16140	16021.34	30.01	21	416	16626	16382	16076	15832	15526	16505	15955	177	4810	500	11940	10	1	34950884	5662	9.84	0.81	12	0.10	1646.00	20086.00	19710	20240813	-17.81	12070	20231020	34.22	19710	-17.81	20240813	15100	7.28	20240725	19710	-17.81	20240813	13350	21.35	20231030	0.96	N	069080	500	176 억		10487562	N	N	682	N	00	N
19	20241029	150653	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16160	20	2	0.12	419358020	26221	40.24	16010	16170	15900	20950	11300	16140	15993.21	30.01	21	-2556	16626	16382	16076	15832	15526	16505	15955	177	4810	500	11940	10	1	34950884	5648	9.82	0.80	12	0.08	1646.00	20086.00	19710	20240813	-18.01	12070	20231020	33.89	19710	-18.01	20240813	15100	7.02	20240725	19710	-18.01	20240813	13350	21.05	20231030	0.96	N	069080	500	176 억		10487562	N	N	156	N	00	N
20	20241029	140619	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15990	-150	5	-0.93	309850580	19416	29.79	16010	16140	15900	20950	11300	16140	15958.52	30.01	21	-3891	16626	16382	16076	15832	15526	16505	15955	177	4810	500	11940	10	1	34950884	5589	9.71	0.80	12	0.06	1646.00	20086.00	19710	20240813	-18.87	12070	20231020	32.48	19710	-18.87	20240813	15100	5.89	20240725	19710	-18.87	20240813	13350	19.78	20231030	0.96	N	069080	500	176 억		10487562	N	N	156	N	00	N
21	20241029	130646	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15940	-200	5	-1.24	249243590	15620	23.97	16010	16140	15900	20950	11300	16140	15956.70	30.01	21	-4847	16626	16382	16076	15832	15526	16505	15955	177	4810	500	11940	10	1	34950884	5571	9.68	0.79	12	0.04	1646.00	20086.00	19710	20240813	-19.13	12070	20231020	32.06	19710	-19.13	20240813	15100	5.56	20240725	19710	-19.13	20240813	13350	19.40	20231030	0.96	N	069080	500	176 억		10487562	N	N	156	N	00	N
22	20241029	120650	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15960	-180	5	-1.12	212452710	13314	20.43	16010	16140	15900	20950	11300	16140	15957.09	30.01	21	-4923	16626	16382	16076	15832	15526	16505	15955	177	4810	500	11940	10	1	34950884	5578	9.70	0.79	12	0.04	1646.00	20086.00	19710	20240813	-19.03	12070	20231020	32.23	19710	-19.03	20240813	15100	5.70	20240725	19710	-19.03	20240813	13350	19.55	20231030	0.96	N	069080	500	176 억		10487562	N	N	156	N	00	N
23	20241029	110705	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15910	-230	5	-1.43	167515200	10495	16.10	16010	16140	15900	20950	11300	16140	15961.43	30.01	21	-5031	16626	16382	16076	15832	15526	16505	15955	177	4810	500	11940	10	1	34950884	5561	9.67	0.79	12	0.03	1646.00	20086.00	19710	20240813	-19.28	12070	20231020	31.81	19710	-19.28	20240813	15100	5.36	20240725	19710	-19.28	20240813	13350	19.18	20231030	0.96	N	069080	500	176 억		10487562	N	N	156	N	00	N
24	20241029	100647	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15980	-160	5	-0.99	124540090	7797	11.96	16010	16140	15920	20950	11300	16140	15972.82	30.01	21	-3683	16626	16382	16076	15832	15526	16505	15955	177	4810	500	11940	10	1	34950884	5585	9.71	0.80	12	0.02	1646.00	20086.00	19710	20240813	-18.92	12070	20231020	32.39	19710	-18.92	20240813	15100	5.83	20240725	19710	-18.92	20240813	13350	19.70	20231030	0.96	N	069080	500	176 억		10487562	N	N	156	N	00	N
25	20241028	160639	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16140	220	2	1.38	1050728780	65149	192.45	16060	16320	15770	20650	11150	15920	16128.09	30.01	0	6949	16240	16080	15840	15680	15440	15960	15560	177	4730	500	11780	10	1	34950884	5641	9.81	0.80	12	0.19	1646.00	20086.00	19710	20240813	-18.11	12070	20231020	33.72	19710	-18.11	20240813	15100	6.89	20240725	19710	-18.11	20240813	13350	20.90	20231030	0.95	N	069080	500	176 억		10487545	N	N	155	N	00	N
26	20241028	150644	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16140	220	2	1.38	1024247470	63506	187.60	16060	16320	15770	20650	11150	15920	16128.36	30.01	0	7646	16240	16080	15840	15680	15440	15960	15560	177	4730	500	11780	10	1	34950884	5641	9.81	0.80	12	0.18	1646.00	20086.00	19710	20240813	-18.11	12070	20231020	33.72	19710	-18.11	20240813	15100	6.89	20240725	19710	-18.11	20240813	13350	20.90	20231030	0.95	N	069080	500	176 억		10487545	N	N	49	N	00	N
27	20241028	140647	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16120	200	2	1.26	972342730	60283	178.08	16060	16320	15770	20650	11150	15920	16129.63	30.01	0	7592	16240	16080	15840	15680	15440	15960	15560	177	4730	500	11780	10	1	34950884	5634	9.79	0.80	12	0.17	1646.00	20086.00	19710	20240813	-18.21	12070	20231020	33.55	19710	-18.21	20240813	15100	6.75	20240725	19710	-18.21	20240813	13350	20.75	20231030	0.95	N	069080	500	176 억		10487545	N	N	49	N	00	N
28	20241028	130644	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16210	290	2	1.82	836551320	51892	153.29	16060	16320	15770	20650	11150	15920	16121.01	30.01	0	7866	16240	16080	15840	15680	15440	15960	15560	177	4730	500	11780	10	1	34950884	5666	9.85	0.81	12	0.15	1646.00	20086.00	19710	20240813	-17.76	12070	20231020	34.30	19710	-17.76	20240813	15100	7.35	20240725	19710	-17.76	20240813	13350	21.42	20231030	0.95	N	069080	500	176 억		10487545	N	N	49	N	00	N
29	20241028	120644	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16260	340	2	2.14	716346890	44472	131.37	16060	16320	15770	20650	11150	15920	16107.82	30.01	0	8022	16240	16080	15840	15680	15440	15960	15560	177	4730	500	11780	10	1	34950884	5683	9.88	0.81	12	0.13	1646.00	20086.00	19710	20240813	-17.50	12070	20231020	34.71	19710	-17.50	20240813	15100	7.68	20240725	19710	-17.50	20240813	13350	21.80	20231030	0.95	N	069080	500	176 억		10487545	N	N	49	N	00	N
30	20241028	110549	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16180	260	2	1.63	331189560	20772	61.36	16060	16190	15770	20650	11150	15920	15944.04	30.01	0	4267	16240	16080	15840	15680	15440	15960	15560	177	4730	500	11780	10	1	34950884	5655	9.83	0.81	12	0.06	1646.00	20086.00	19710	20240813	-17.91	12070	20231020	34.05	19710	-17.91	20240813	15100	7.15	20240725	19710	-17.91	20240813	13350	21.20	20231030	0.95	N	069080	500	176 억		10487545	N	N	49	N	00	N
31	20241028	100640	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15820	-100	5	-0.63	101616120	6400	18.91	16060	16060	15770	20650	11150	15920	15877.52	30.01	0	-1161	16240	16080	15840	15680	15440	15960	15560	177	4730	500	11780	10	1	34950884	5529	9.61	0.79	12	0.02	1646.00	20086.00	19710	20240813	-19.74	12070	20231020	31.07	19710	-19.74	20240813	15100	4.77	20240725	19710	-19.74	20240813	13350	18.50	20231030	0.95	N	069080	500	176 억		10487545	N	N	49	N	00	N
32	20241028	090640	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15960	40	2	0.25	11165810	700	2.07	16060	16060	15880	20650	11150	15920	15951.16	30.01	0	78	16240	16080	15840	15680	15440	15960	15560	177	4730	500	11780	10	1	34950884	5578	9.70	0.79	12	0.00	1646.00	20086.00	19710	20240813	-19.03	12070	20231020	32.23	19710	-19.03	20240813	15100	5.70	20240725	19710	-19.03	20240813	13350	19.55	20231030	0.95	N	069080	500	176 억		10487545	N	N	49	N	00	N
33	20241025	160638	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15920	60	2	0.38	532825330	33848	106.41	16000	16000	15600	20600	11110	15860	15741.59	30.02	0	118	16506	16182	15956	15632	15406	16070	15520	177	4740	500	11730	10	1	34950884	5564	9.67	0.79	12	0.10	1646.00	20086.00	19710	20240813	-19.23	12070	20231020	31.90	19710	-19.23	20240813	15100	5.43	20240725	19710	-19.23	20240813	12690	25.45	20231025	0.95	N	069080	500	176 억		10492482	N	N	49	N	00	N
34	20241025	150643	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15790	-70	5	-0.44	421384970	26816	84.31	16000	16000	15600	20600	11110	15860	15713.92	30.02	0	-2822	16506	16182	15956	15632	15406	16070	15520	177	4740	500	11730	10	1	34950884	5519	9.59	0.79	12	0.08	1646.00	20086.00	19710	20240813	-19.89	12070	20231020	30.82	19710	-19.89	20240813	15100	4.57	20240725	19710	-19.89	20240813	12690	24.43	20231025	0.95	N	069080	500	176 억		10492482	N	N	638	N	00	N
35	20241025	140641	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15640	-220	5	-1.39	305303840	19415	61.04	16000	16000	15630	20600	11110	15860	15725.12	30.02	0	-3663	16506	16182	15956	15632	15406	16070	15520	177	4740	500	11730	10	1	34950884	5466	9.50	0.78	12	0.06	1646.00	20086.00	19710	20240813	-20.65	12070	20231020	29.58	19710	-20.65	20240813	15100	3.58	20240725	19710	-20.65	20240813	12690	23.25	20231025	0.95	N	069080	500	176 억		10492482	N	N	638	N	00	N
36	20241025	130644	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15670	-190	5	-1.20	279504860	17767	55.86	16000	16000	15650	20600	11110	15860	15731.66	30.02	0	-3837	16506	16182	15956	15632	15406	16070	15520	177	4740	500	11730	10	1	34950884	5477	9.52	0.78	12	0.05	1646.00	20086.00	19710	20240813	-20.50	12070	20231020	29.83	19710	-20.50	20240813	15100	3.77	20240725	19710	-20.50	20240813	12690	23.48	20231025	0.95	N	069080	500	176 억		10492482	N	N	638	N	00	N
37	20241025	120645	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15700	-160	5	-1.01	242599390	15415	48.46	16000	16000	15650	20600	11110	15860	15737.85	30.02	0	-4310	16506	16182	15956	15632	15406	16070	15520	177	4740	500	11730	10	1	34950884	5487	9.54	0.78	12	0.04	1646.00	20086.00	19710	20240813	-20.35	12070	20231020	30.07	19710	-20.35	20240813	15100	3.97	20240725	19710	-20.35	20240813	12690	23.72	20231025	0.95	N	069080	500	176 억		10492482	N	N	638	N	00	N
38	20241025	110640	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15700	-160	5	-1.01	197516320	12539	39.42	16000	16000	15660	20600	11110	15860	15752.12	30.02	0	-4223	16506	16182	15956	15632	15406	16070	15520	177	4740	500	11730	10	1	34950884	5487	9.54	0.78	12	0.04	1646.00	20086.00	19710	20240813	-20.35	12070	20231020	30.07	19710	-20.35	20240813	15100	3.97	20240725	19710	-20.35	20240813	12690	23.72	20231025	0.95	N	069080	500	176 억		10492482	N	N	638	N	00	N
39	20241025	100642	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15710	-150	5	-0.95	137808740	8735	27.46	16000	16000	15660	20600	11110	15860	15776.58	30.02	0	-2700	16506	16182	15956	15632	15406	16070	15520	177	4740	500	11730	10	1	34950884	5491	9.54	0.78	12	0.02	1646.00	20086.00	19710	20240813	-20.29	12070	20231020	30.16	19710	-20.29	20240813	15100	4.04	20240725	19710	-20.29	20240813	12690	23.80	20231025	0.95	N	069080	500	176 억		10492482	N	N	638	N	00	N
40	20241025	090643	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15870	10	2	0.06	15395140	967	3.04	16000	16000	15800	20600	11110	15860	15920.77	30.02	0	402	16506	16182	15956	15632	15406	16070	15520	177	4740	500	11730	10	1	34950884	5547	9.64	0.79	12	0.00	1646.00	20086.00	19710	20240813	-19.48	12070	20231020	31.48	19710	-19.48	20240813	15100	5.10	20240725	19710	-19.48	20240813	12690	25.06	20231025	0.95	N	069080	500	176 억		10492482	N	N	638	N	00	N
41	20241024	160630	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15860	-320	5	-1.98	498389050	31372	51.65	16280	16280	15730	21000	11330	16180	15886.43	30.05	0	-12839	16620	16400	16110	15890	15600	16255	15745	177	4820	500	11970	10	1	34950884	5543	9.64	0.79	12	0.09	1646.00	20086.00	19710	20240813	-19.53	12070	20231020	31.40	19710	-19.53	20240813	15100	5.03	20240725	19710	-19.53	20240813	12270	29.26	20231024	0.93	N	069080	500	176 억		10502436	N	N	638	N	00	N
42	20241024	150636	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15800	-380	5	-2.35	466491690	29360	48.34	16280	16280	15730	21000	11330	16180	15888.68	30.05	0	-12501	16620	16400	16110	15890	15600	16255	15745	177	4820	500	11970	10	1	34950884	5522	9.60	0.79	12	0.08	1646.00	20086.00	19710	20240813	-19.84	12070	20231020	30.90	19710	-19.84	20240813	15100	4.64	20240725	19710	-19.84	20240813	12270	28.77	20231024	0.93	N	069080	500	176 억		10502436	N	N	16	N	00	N
43	20241024	140624	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15820	-360	5	-2.22	359527290	22585	37.19	16280	16280	15820	21000	11330	16180	15918.85	30.05	0	-12067	16620	16400	16110	15890	15600	16255	15745	177	4820	500	11970	10	1	34950884	5529	9.61	0.79	12	0.06	1646.00	20086.00	19710	20240813	-19.74	12070	20231020	31.07	19710	-19.74	20240813	15100	4.77	20240725	19710	-19.74	20240813	12270	28.93	20231024	0.93	N	069080	500	176 억		10502436	N	N	16	N	00	N
44	20241024	130635	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15850	-330	5	-2.04	288863370	18126	29.84	16280	16280	15840	21000	11330	16180	15936.41	30.05	0	-10223	16620	16400	16110	15890	15600	16255	15745	177	4820	500	11970	10	1	34950884	5540	9.63	0.79	12	0.05	1646.00	20086.00	19710	20240813	-19.58	12070	20231020	31.32	19710	-19.58	20240813	15100	4.97	20240725	19710	-19.58	20240813	12270	29.18	20231024	0.93	N	069080	500	176 억		10502436	N	N	16	N	00	N
45	20241024	120633	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15940	-240	5	-1.48	194921710	12212	20.11	16280	16280	15840	21000	11330	16180	15961.49	30.05	0	-5512	16620	16400	16110	15890	15600	16255	15745	177	4820	500	11970	10	1	34950884	5571	9.68	0.79	12	0.03	1646.00	20086.00	19710	20240813	-19.13	12070	20231020	32.06	19710	-19.13	20240813	15100	5.56	20240725	19710	-19.13	20240813	12270	29.91	20231024	0.93	N	069080	500	176 억		10502436	N	N	16	N	00	N
46	20241024	110637	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15920	-260	5	-1.61	177641280	11127	18.32	16280	16280	15840	21000	11330	16180	15964.89	30.05	0	-4912	16620	16400	16110	15890	15600	16255	15745	177	4820	500	11970	10	1	34950884	5564	9.67	0.79	12	0.03	1646.00	20086.00	19710	20240813	-19.23	12070	20231020	31.90	19710	-19.23	20240813	15100	5.43	20240725	19710	-19.23	20240813	12270	29.75	20231024	0.93	N	069080	500	176 억		10502436	N	N	16	N	00	N
47	20241024	100651	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15920	-260	5	-1.61	148303090	9283	15.28	16280	16280	15840	21000	11330	16180	15975.77	30.05	0	-3905	16620	16400	16110	15890	15600	16255	15745	177	4820	500	11970	10	1	34950884	5564	9.67	0.79	12	0.03	1646.00	20086.00	19710	20240813	-19.23	12070	20231020	31.90	19710	-19.23	20240813	15100	5.43	20240725	19710	-19.23	20240813	12270	29.75	20231024	0.93	N	069080	500	176 억		10502436	N	N	16	N	00	N
48	20241024	090655	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16020	-160	5	-0.99	22117160	1363	2.24	16280	16280	16020	21000	11330	16180	16226.82	30.05	0	219	16620	16400	16110	15890	15600	16255	15745	177	4820	500	11970	10	1	34950884	5599	9.73	0.80	12	0.00	1646.00	20086.00	19710	20240813	-18.72	12070	20231020	32.73	19710	-18.72	20240813	15100	6.09	20240725	19710	-18.72	20240813	12270	30.56	20231024	0.93	N	069080	500	176 억		10502436	N	N	16	N	00	N
49	20241023	160634	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16180	140	2	0.87	970855460	60479	112.40	16190	16330	15820	20850	11230	16040	16052.76	30.05	0	5606	17133	16586	16303	15756	15473	16445	15615	177	4810	500	11860	10	1	34950884	5655	9.83	0.81	12	0.17	1646.00	20086.00	19710	20240813	-17.91	12070	20231020	34.05	19710	-17.91	20240813	15100	7.15	20240725	19710	-17.91	20240813	12220	32.41	20231023	0.96	N	069080	500	176 억		10504431	N	N	16	N	00	N
50	20241023	150648	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16120	80	2	0.50	941543930	58667	109.03	16190	16330	15820	20850	11230	16040	16048.95	30.05	0	5035	17133	16586	16303	15756	15473	16445	15615	177	4810	500	11860	10	1	34950884	5634	9.79	0.80	12	0.17	1646.00	20086.00	19710	20240813	-18.21	12070	20231020	33.55	19710	-18.21	20240813	15100	6.75	20240725	19710	-18.21	20240813	12220	31.91	20231023	0.96	N	069080	500	176 억		10504431	N	N	316	N	00	N
51	20241023	140649	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16160	120	2	0.75	748661320	46791	86.96	16190	16240	15820	20850	11230	16040	16000.11	30.05	0	4151	17133	16586	16303	15756	15473	16445	15615	177	4810	500	11860	10	1	34950884	5648	9.82	0.80	12	0.13	1646.00	20086.00	19710	20240813	-18.01	12070	20231020	33.89	19710	-18.01	20240813	15100	7.02	20240725	19710	-18.01	20240813	12220	32.24	20231023	0.96	N	069080	500	176 억		10504431	N	N	316	N	00	N
52	20241023	130639	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15980	-60	5	-0.37	638290020	39960	74.27	16190	16210	15820	20850	11230	16040	15973.22	30.05	0	2282	17133	16586	16303	15756	15473	16445	15615	177	4810	500	11860	10	1	34950884	5585	9.71	0.80	12	0.11	1646.00	20086.00	19710	20240813	-18.92	12070	20231020	32.39	19710	-18.92	20240813	15100	5.83	20240725	19710	-18.92	20240813	12220	30.77	20231023	0.96	N	069080	500	176 억		10504431	N	N	316	N	00	N
53	20241023	120636	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16020	-20	5	-0.12	551887750	34551	64.21	16190	16210	15820	20850	11230	16040	15973.13	30.05	0	539	17133	16586	16303	15756	15473	16445	15615	177	4810	500	11860	10	1	34950884	5599	9.73	0.80	12	0.10	1646.00	20086.00	19710	20240813	-18.72	12070	20231020	32.73	19710	-18.72	20240813	15100	6.09	20240725	19710	-18.72	20240813	12220	31.10	20231023	0.96	N	069080	500	176 억		10504431	N	N	316	N	00	N
54	20241023	110633	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15910	-130	5	-0.81	435803790	27300	50.74	16190	16210	15820	20850	11230	16040	15963.51	30.05	0	-2407	17133	16586	16303	15756	15473	16445	15615	177	4810	500	11860	10	1	34950884	5561	9.67	0.79	12	0.08	1646.00	20086.00	19710	20240813	-19.28	12070	20231020	31.81	19710	-19.28	20240813	15100	5.36	20240725	19710	-19.28	20240813	12220	30.20	20231023	0.96	N	069080	500	176 억		10504431	N	N	316	N	00	N
55	20241023	100637	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	15850	-190	5	-1.18	343077160	21466	39.90	16190	16210	15820	20850	11230	16040	15982.35	30.05	0	-2618	17133	16586	16303	15756	15473	16445	15615	177	4810	500	11860	10	1	34950884	5540	9.63	0.79	12	0.06	1646.00	20086.00	19710	20240813	-19.58	12070	20231020	31.32	19710	-19.58	20240813	15100	4.97	20240725	19710	-19.58	20240813	12220	29.71	20231023	0.96	N	069080	500	176 억		10504431	N	N	316	N	00	N
56	20241023	090637	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16140	100	2	0.62	17815480	1102	2.05	16190	16200	16080	20850	11230	16040	16166.50	30.05	0	936	17133	16586	16303	15756	15473	16445	15615	177	4810	500	11860	10	1	34950884	5641	9.81	0.80	12	0.00	1646.00	20086.00	19710	20240813	-18.11	12070	20231020	33.72	19710	-18.11	20240813	15100	6.89	20240725	19710	-18.11	20240813	12220	32.08	20231023	0.96	N	069080	500	176 억		10504431	N	N	316	N	00	N
57	20241022	160628	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16040	-670	5	-4.01	869128750	53627	107.69	16850	16850	16020	21700	11700	16710	16207.07	30.10	0	-22214	17183	16946	16663	16426	16143	17065	16545	177	4990	500	12360	10	1	34950884	5606	9.74	0.80	12	0.15	1646.00	20086.00	19710	20240813	-18.62	12070	20231020	32.89	19710	-18.62	20240813	15100	6.23	20240725	19710	-18.62	20240813	12220	31.26	20231023	0.93	N	069080	500	176 억		10521061	N	N	316	N	00	N
58	20241022	150636	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16050	-660	5	-3.95	791488570	48786	97.97	16850	16850	16040	21700	11700	16710	16223.68	30.10	0	-20636	17183	16946	16663	16426	16143	17065	16545	177	4990	500	12360	10	1	34950884	5610	9.75	0.80	12	0.14	1646.00	20086.00	19710	20240813	-18.57	12070	20231020	32.97	19710	-18.57	20240813	15100	6.29	20240725	19710	-18.57	20240813	12220	31.34	20231023	0.93	N	069080	500	176 억		10521061	N	N	560	N	00	N
59	20241022	140636	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16090	-620	5	-3.71	711720390	43823	88.00	16850	16850	16070	21700	11700	16710	16240.80	30.10	0	-18835	17183	16946	16663	16426	16143	17065	16545	177	4990	500	12360	10	1	34950884	5624	9.78	0.80	12	0.13	1646.00	20086.00	19710	20240813	-18.37	12070	20231020	33.31	19710	-18.37	20240813	15100	6.56	20240725	19710	-18.37	20240813	12220	31.67	20231023	0.93	N	069080	500	176 억		10521061	N	N	560	N	00	N
60	20241022	130636	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16160	-550	5	-3.29	579620340	35631	71.55	16850	16850	16110	21700	11700	16710	16267.30	30.10	0	-12783	17183	16946	16663	16426	16143	17065	16545	177	4990	500	12360	10	1	34950884	5648	9.82	0.80	12	0.10	1646.00	20086.00	19710	20240813	-18.01	12070	20231020	33.89	19710	-18.01	20240813	15100	7.02	20240725	19710	-18.01	20240813	12220	32.24	20231023	0.93	N	069080	500	176 억		10521061	N	N	560	N	00	N
61	20241022	120635	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16180	-530	5	-3.17	475590890	29193	58.62	16850	16850	16110	21700	11700	16710	16291.26	30.10	0	-9282	17183	16946	16663	16426	16143	17065	16545	177	4990	500	12360	10	1	34950884	5655	9.83	0.81	12	0.08	1646.00	20086.00	19710	20240813	-17.91	12070	20231020	34.05	19710	-17.91	20240813	15100	7.15	20240725	19710	-17.91	20240813	12220	32.41	20231023	0.93	N	069080	500	176 억		10521061	N	N	560	N	00	N
62	20241022	110631	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16200	-510	5	-3.05	419683120	25739	51.69	16850	16850	16110	21700	11700	16710	16305.34	30.10	0	-7056	17183	16946	16663	16426	16143	17065	16545	177	4990	500	12360	10	1	34950884	5662	9.84	0.81	12	0.07	1646.00	20086.00	19710	20240813	-17.81	12070	20231020	34.22	19710	-17.81	20240813	15100	7.28	20240725	19710	-17.81	20240813	12220	32.57	20231023	0.93	N	069080	500	176 억		10521061	N	N	560	N	00	N
63	20241022	100633	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16170	-540	5	-3.23	326848140	19999	40.16	16850	16850	16110	21700	11700	16710	16343.22	30.10	0	-4368	17183	16946	16663	16426	16143	17065	16545	177	4990	500	12360	10	1	34950884	5652	9.82	0.81	12	0.06	1646.00	20086.00	19710	20240813	-17.96	12070	20231020	33.97	19710	-17.96	20240813	15100	7.09	20240725	19710	-17.96	20240813	12220	32.32	20231023	0.93	N	069080	500	176 억		10521061	N	N	560	N	00	N
64	20241022	090633	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16660	-50	5	-0.30	6644590	396	0.80	16850	16850	16660	21700	11700	16710	16779.27	30.10	0	-107	17183	16946	16663	16426	16143	17065	16545	177	4990	500	12360	10	1	34950884	5823	10.12	0.83	12	0.00	1646.00	20086.00	19710	20240813	-15.47	12070	20231020	38.03	19710	-15.47	20240813	15100	10.33	20240725	19710	-15.47	20240813	12220	36.33	20231023	0.93	N	069080	500	176 억		10521061	N	N	560	N	00	N
65	20241021	160627	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16710	290	2	1.77	827373680	49650	50.82	16440	16900	16380	21300	11500	16420	16664.13	30.07	0	11477	17266	16842	16536	16112	15806	16690	15960	177	4880	500	12150	10	1	34950884	5840	10.15	0.83	12	0.14	1646.00	20086.00	19710	20240813	-15.22	12070	20231020	38.44	19710	-15.22	20240813	15100	10.66	20240725	19710	-15.22	20240813	12220	36.74	20231023	0.92	N	069080	500	176 억		10509913	N	N	560	N	00	N
66	20241021	150632	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16750	330	2	2.01	784546580	47088	48.20	16440	16900	16380	21300	11500	16420	16661.30	30.07	0	11275	17266	16842	16536	16112	15806	16690	15960	177	4880	500	12150	10	1	34950884	5854	10.18	0.83	12	0.13	1646.00	20086.00	19710	20240813	-15.02	12070	20231020	38.77	19710	-15.02	20240813	15100	10.93	20240725	19710	-15.02	20240813	12220	37.07	20231023	0.92	N	069080	500	176 억		10509913	N	N	1167	N	00	N
67	20241021	140633	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16730	310	2	1.89	757353270	45463	46.54	16440	16900	16380	21300	11500	16420	16658.68	30.07	0	10797	17266	16842	16536	16112	15806	16690	15960	177	4880	500	12150	10	1	34950884	5847	10.16	0.83	12	0.13	1646.00	20086.00	19710	20240813	-15.12	12070	20231020	38.61	19710	-15.12	20240813	15100	10.79	20240725	19710	-15.12	20240813	12220	36.91	20231023	0.92	N	069080	500	176 억		10509913	N	N	1167	N	00	N
68	20241021	130631	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16670	250	2	1.52	534581470	32218	32.98	16440	16780	16380	21300	11500	16420	16592.64	30.07	0	8454	17266	16842	16536	16112	15806	16690	15960	177	4880	500	12150	10	1	34950884	5826	10.13	0.83	12	0.09	1646.00	20086.00	19710	20240813	-15.42	12070	20231020	38.11	19710	-15.42	20240813	15100	10.40	20240725	19710	-15.42	20240813	12220	36.42	20231023	0.92	N	069080	500	176 억		10509913	N	N	1167	N	00	N
69	20241021	120632	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16750	330	2	2.01	443027940	26743	27.38	16440	16770	16380	21300	11500	16420	16566.14	30.07	0	7179	17266	16842	16536	16112	15806	16690	15960	177	4880	500	12150	10	1	34950884	5854	10.18	0.83	12	0.08	1646.00	20086.00	19710	20240813	-15.02	12070	20231020	38.77	19710	-15.02	20240813	15100	10.93	20240725	19710	-15.02	20240813	12220	37.07	20231023	0.92	N	069080	500	176 억		10509913	N	N	1167	N	00	N
70	20241021	110628	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16620	200	2	1.22	320893950	19427	19.89	16440	16700	16380	21300	11500	16420	16517.95	30.07	0	4426	17266	16842	16536	16112	15806	16690	15960	177	4880	500	12150	10	1	34950884	5809	10.10	0.83	12	0.06	1646.00	20086.00	19710	20240813	-15.68	12070	20231020	37.70	19710	-15.68	20240813	15100	10.07	20240725	19710	-15.68	20240813	12220	36.01	20231023	0.92	N	069080	500	176 억		10509913	N	N	1167	N	00	N
71	20241021	100631	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16570	150	2	0.91	273211830	16555	16.95	16440	16700	16380	21300	11500	16420	16503.29	30.07	0	3757	17266	16842	16536	16112	15806	16690	15960	177	4880	500	12150	10	1	34950884	5791	10.07	0.82	12	0.05	1646.00	20086.00	19710	20240813	-15.93	12070	20231020	37.28	19710	-15.93	20240813	15100	9.74	20240725	19710	-15.93	20240813	12220	35.60	20231023	0.92	N	069080	500	176 억		10509913	N	N	1167	N	00	N
72	20241021	090628	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16450	30	2	0.18	55962210	3403	3.48	16440	16490	16380	21300	11500	16420	16444.98	30.07	0	-532	17266	16842	16536	16112	15806	16690	15960	177	4880	500	12150	10	1	34950884	5749	9.99	0.82	12	0.01	1646.00	20086.00	19710	20240813	-16.54	12070	20231020	36.29	19710	-16.54	20240813	15100	8.94	20240725	19710	-16.54	20240813	12220	34.62	20231023	0.92	N	069080	500	176 억		10509913	N	N	1167	N	00	N
73	20241018	160628	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16420	-330	5	-1.97	1611901170	97648	457.93	16960	16960	16230	21750	11730	16750	16507.70	30.10	0	-26780	17063	16906	16793	16636	16523	16850	16580	177	5000	500	12390	10	1	34950884	5739	9.98	0.82	12	0.28	1646.00	20086.00	19710	20240813	-16.69	12070	20231020	36.04	19710	-16.69	20240813	15100	8.74	20240725	19710	-16.69	20240813	12070	36.04	20231020	0.92	N	069080	500	176 억		10520043	N	N	1167	N	00	N
74	20241018	150646	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16330	-420	5	-2.51	1496521080	90603	424.89	16960	16960	16230	21750	11730	16750	16517.35	30.10	0	-26760	17063	16906	16793	16636	16523	16850	16580	177	5000	500	12390	10	1	34950884	5707	9.92	0.81	12	0.26	1646.00	20086.00	19710	20240813	-17.15	12070	20231020	35.29	19710	-17.15	20240813	15100	8.15	20240725	19710	-17.15	20240813	12070	35.29	20231020	0.92	N	069080	500	176 억		10520043	N	N	1	N	00	N
75	20241018	140647	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16390	-360	5	-2.15	1377767520	83332	390.79	16960	16960	16230	21750	11730	16750	16533.47	30.10	0	-25561	17063	16906	16793	16636	16523	16850	16580	177	5000	500	12390	10	1	34950884	5728	9.96	0.82	12	0.24	1646.00	20086.00	19710	20240813	-16.84	12070	20231020	35.79	19710	-16.84	20240813	15100	8.54	20240725	19710	-16.84	20240813	12070	35.79	20231020	0.92	N	069080	500	176 억		10520043	N	N	1	N	00	N
76	20241018	130632	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16280	-470	5	-2.81	1248628760	75413	353.65	16960	16960	16270	21750	11730	16750	16557.21	30.10	0	-24098	17063	16906	16793	16636	16523	16850	16580	177	5000	500	12390	10	1	34950884	5690	9.89	0.81	12	0.22	1646.00	20086.00	19710	20240813	-17.40	12070	20231020	34.88	19710	-17.40	20240813	15100	7.81	20240725	19710	-17.40	20240813	12070	34.88	20231020	0.92	N	069080	500	176 억		10520043	N	N	1	N	00	N
77	20241018	120639	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16310	-440	5	-2.63	1133228940	68338	320.47	16960	16960	16290	21750	11730	16750	16582.71	30.10	0	-20225	17063	16906	16793	16636	16523	16850	16580	177	5000	500	12390	10	1	34950884	5700	9.91	0.81	12	0.20	1646.00	20086.00	19710	20240813	-17.25	12070	20231020	35.13	19710	-17.25	20240813	15100	8.01	20240725	19710	-17.25	20240813	12070	35.13	20231020	0.92	N	069080	500	176 억		10520043	N	N	1	N	00	N
78	20241018	110637	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16490	-260	5	-1.55	763220770	45745	214.52	16960	16960	16450	21750	11730	16750	16684.24	30.10	0	-12497	17063	16906	16793	16636	16523	16850	16580	177	5000	500	12390	10	1	34950884	5763	10.02	0.82	12	0.13	1646.00	20086.00	19710	20240813	-16.34	12070	20231020	36.62	19710	-16.34	20240813	15100	9.21	20240725	19710	-16.34	20240813	12070	36.62	20231020	0.92	N	069080	500	176 억		10520043	N	N	1	N	00	N
79	20241018	100629	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16540	-210	5	-1.25	300105810	18082	84.80	16960	16960	16450	21750	11730	16750	16596.94	30.10	0	-8610	17063	16906	16793	16636	16523	16850	16580	177	5000	500	12390	10	1	34950884	5781	10.05	0.82	12	0.05	1646.00	20086.00	19710	20240813	-16.08	12070	20231020	37.03	19710	-16.08	20240813	15100	9.54	20240725	19710	-16.08	20240813	12070	37.03	20231020	0.92	N	069080	500	176 억		10520043	N	N	1	N	00	N
80	20241018	090632	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16710	-40	5	-0.24	49489350	2951	13.84	16960	16960	16670	21750	11730	16750	16770.37	30.10	0	-1235	17063	16906	16793	16636	16523	16850	16580	177	5000	500	12390	10	1	34950884	5840	10.15	0.83	12	0.01	1646.00	20086.00	19710	20240813	-15.22	12070	20231020	38.44	19710	-15.22	20240813	15100	10.66	20240725	19710	-15.22	20240813	12070	38.44	20231020	0.92	N	069080	500	176 억		10520043	N	N	1	N	00	N
81	20241017	160630	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16750	-70	5	-0.42	354418130	21132	62.54	16950	16950	16680	21850	11780	16820	16771.64	30.10	0	-6006	17046	16932	16796	16682	16546	16865	16615	177	5030	500	12440	10	1	34950884	5854	10.18	0.83	12	0.06	1646.00	20086.00	19710	20240813	-15.02	12070	20231020	38.77	19710	-15.02	20240813	15100	10.93	20240725	19710	-15.02	20240813	12070	38.77	20231020	0.93	N	069080	500	176 억		10519687	N	N	1	N	00	N
82	20241017	150632	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16730	-90	5	-0.54	321858820	19187	56.78	16950	16950	16680	21850	11780	16820	16774.84	30.10	0	-5567	17046	16932	16796	16682	16546	16865	16615	177	5030	500	12440	10	1	34950884	5847	10.16	0.83	12	0.05	1646.00	20086.00	19710	20240813	-15.12	12070	20231020	38.61	19710	-15.12	20240813	15100	10.79	20240725	19710	-15.12	20240813	12070	38.61	20231020	0.93	N	069080	500	176 억		10519687	N	N	26	N	00	N
83	20241017	140631	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16730	-90	5	-0.54	293328570	17483	51.74	16950	16950	16680	21850	11780	16820	16777.93	30.10	0	-5000	17046	16932	16796	16682	16546	16865	16615	177	5030	500	12440	10	1	34950884	5847	10.16	0.83	12	0.05	1646.00	20086.00	19710	20240813	-15.12	12070	20231020	38.61	19710	-15.12	20240813	15100	10.79	20240725	19710	-15.12	20240813	12070	38.61	20231020	0.93	N	069080	500	176 억		10519687	N	N	26	N	00	N
84	20241017	130630	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16800	-20	5	-0.12	255689710	15235	45.09	16950	16950	16680	21850	11780	16820	16783.05	30.10	0	-4255	17046	16932	16796	16682	16546	16865	16615	177	5030	500	12440	10	1	34950884	5872	10.21	0.84	12	0.04	1646.00	20086.00	19710	20240813	-14.76	12070	20231020	39.19	19710	-14.76	20240813	15100	11.26	20240725	19710	-14.76	20240813	12070	39.19	20231020	0.93	N	069080	500	176 억		10519687	N	N	26	N	00	N
85	20241017	120632	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16760	-60	5	-0.36	233531110	13915	41.18	16950	16950	16680	21850	11780	16820	16782.69	30.10	0	-3984	17046	16932	16796	16682	16546	16865	16615	177	5030	500	12440	10	1	34950884	5858	10.18	0.83	12	0.04	1646.00	20086.00	19710	20240813	-14.97	12070	20231020	38.86	19710	-14.97	20240813	15100	10.99	20240725	19710	-14.97	20240813	12070	38.86	20231020	0.93	N	069080	500	176 억		10519687	N	N	26	N	00	N
86	20241017	110633	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16830	10	2	0.06	193187730	11520	34.09	16950	16950	16680	21850	11780	16820	16769.77	30.10	0	-3364	17046	16932	16796	16682	16546	16865	16615	177	5030	500	12440	10	1	34950884	5882	10.22	0.84	12	0.03	1646.00	20086.00	19710	20240813	-14.61	12070	20231020	39.44	19710	-14.61	20240813	15100	11.46	20240725	19710	-14.61	20240813	12070	39.44	20231020	0.93	N	069080	500	176 억		10519687	N	N	26	N	00	N
87	20241017	100632	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16770	-50	5	-0.30	148417350	8850	26.19	16950	16950	16680	21850	11780	16820	16770.32	30.10	0	-2029	17046	16932	16796	16682	16546	16865	16615	177	5030	500	12440	10	1	34950884	5861	10.19	0.83	12	0.03	1646.00	20086.00	19710	20240813	-14.92	12070	20231020	38.94	19710	-14.92	20240813	15100	11.06	20240725	19710	-14.92	20240813	12070	38.94	20231020	0.93	N	069080	500	176 억		10519687	N	N	26	N	00	N
88	20241017	090627	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16840	20	2	0.12	22597520	1341	3.97	16950	16950	16820	21850	11780	16820	16851.25	30.10	0	-385	17046	16932	16796	16682	16546	16865	16615	177	5030	500	12440	10	1	34950884	5886	10.23	0.84	12	0.00	1646.00	20086.00	19710	20240813	-14.56	12070	20231020	39.52	19710	-14.56	20240813	15100	11.52	20240725	19710	-14.56	20240813	12070	39.52	20231020	0.93	N	069080	500	176 억		10519687	N	N	26	N	00	N
89	20241016	160625	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16820	-230	5	-1.35	562517540	33527	43.09	16830	16910	16660	22150	11940	17050	16778.02	30.12	0	-16450	17536	17292	16946	16702	16356	17415	16825	177	5100	500	12610	10	1	34950884	5879	10.22	0.84	12	0.10	1646.00	20086.00	19710	20240813	-14.66	12070	20231020	39.35	19710	-14.66	20240813	15100	11.39	20240725	19710	-14.66	20240813	12070	39.35	20231020	0.92	N	069080	500	176 억		10526120	N	N	26	N	00	N
90	20241016	150628	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16830	-220	5	-1.29	476577920	28415	36.52	16830	16910	16660	22150	11940	17050	16772.05	30.12	0	-14708	17536	17292	16946	16702	16356	17415	16825	177	5100	500	12610	10	1	34950884	5882	10.22	0.84	12	0.08	1646.00	20086.00	19710	20240813	-14.61	12070	20231020	39.44	19710	-14.61	20240813	15100	11.46	20240725	19710	-14.61	20240813	12070	39.44	20231020	0.92	N	069080	500	176 억		10526120	N	N	0	N	00	N
91	20241016	140628	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16830	-220	5	-1.29	411075180	24527	31.52	16830	16870	16660	22150	11940	17050	16760.11	30.12	0	-12396	17536	17292	16946	16702	16356	17415	16825	177	5100	500	12610	10	1	34950884	5882	10.22	0.84	12	0.07	1646.00	20086.00	19710	20240813	-14.61	12070	20231020	39.44	19710	-14.61	20240813	15100	11.46	20240725	19710	-14.61	20240813	12070	39.44	20231020	0.92	N	069080	500	176 억		10526120	N	N	0	N	00	N
92	20241016	130626	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16750	-300	5	-1.76	370479190	22108	28.41	16830	16870	16660	22150	11940	17050	16757.70	30.12	0	-10933	17536	17292	16946	16702	16356	17415	16825	177	5100	500	12610	10	1	34950884	5854	10.18	0.83	12	0.06	1646.00	20086.00	19710	20240813	-15.02	12070	20231020	38.77	19710	-15.02	20240813	15100	10.93	20240725	19710	-15.02	20240813	12070	38.77	20231020	0.92	N	069080	500	176 억		10526120	N	N	0	N	00	N
93	20241016	120626	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16770	-280	5	-1.64	345681550	20629	26.51	16830	16870	16660	22150	11940	17050	16757.07	30.12	0	-10086	17536	17292	16946	16702	16356	17415	16825	177	5100	500	12610	10	1	34950884	5861	10.19	0.83	12	0.06	1646.00	20086.00	19710	20240813	-14.92	12070	20231020	38.94	19710	-14.92	20240813	15100	11.06	20240725	19710	-14.92	20240813	12070	38.94	20231020	0.92	N	069080	500	176 억		10526120	N	N	0	N	00	N
94	20241016	110625	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16810	-240	5	-1.41	313338920	18703	24.04	16830	16870	16660	22150	11940	17050	16753.40	30.12	0	-9814	17536	17292	16946	16702	16356	17415	16825	177	5100	500	12610	10	1	34950884	5875	10.21	0.84	12	0.05	1646.00	20086.00	19710	20240813	-14.71	12070	20231020	39.27	19710	-14.71	20240813	15100	11.32	20240725	19710	-14.71	20240813	12070	39.27	20231020	0.92	N	069080	500	176 억		10526120	N	N	0	N	00	N
95	20241016	100626	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16820	-230	5	-1.35	239763770	14321	18.41	16830	16870	16660	22150	11940	17050	16742.11	30.12	0	-7569	17536	17292	16946	16702	16356	17415	16825	177	5100	500	12610	10	1	34950884	5879	10.22	0.84	12	0.04	1646.00	20086.00	19710	20240813	-14.66	12070	20231020	39.35	19710	-14.66	20240813	15100	11.39	20240725	19710	-14.66	20240813	12070	39.35	20231020	0.92	N	069080	500	176 억		10526120	N	N	0	N	00	N
96	20241016	090627	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16720	-330	5	-1.94	41348560	2463	3.17	16830	16850	16720	22150	11940	17050	16787.88	30.12	0	-2115	17536	17292	16946	16702	16356	17415	16825	177	5100	500	12610	10	1	34950884	5844	10.16	0.83	12	0.01	1646.00	20086.00	19710	20240813	-15.17	12070	20231020	38.53	19710	-15.17	20240813	15100	10.73	20240725	19710	-15.17	20240813	12070	38.53	20231020	0.92	N	069080	500	176 억		10526120	N	N	0	N	00	N
97	20241015	160622	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17050	120	2	0.71	1307516480	77461	144.16	17040	17190	16600	22000	11860	16930	16879.67	30.12	0	-13607	17290	17110	16930	16750	16570	17020	16660	177	5070	500	12520	10	1	34950884	5959	10.36	0.85	12	0.22	1646.00	20086.00	19710	20240813	-13.50	12070	20231020	41.26	19710	-13.50	20240813	15100	12.91	20240725	19710	-13.50	20240813	12070	41.26	20231020	0.93	N	069080	500	176 억		10527642	N	N	0	N	00	N
98	20241015	150628	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16950	20	2	0.12	1284499950	76108	141.64	17040	17190	16600	22000	11860	16930	16877.33	30.12	0	-12846	17290	17110	16930	16750	16570	17020	16660	177	5070	500	12520	10	1	34950884	5924	10.30	0.84	12	0.22	1646.00	20086.00	19710	20240813	-14.00	12070	20231020	40.43	19710	-14.00	20240813	15100	12.25	20240725	19710	-14.00	20240813	12070	40.43	20231020	0.93	N	069080	500	176 억		10527642	N	N	0	N	00	N
99	20241015	140628	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17120	190	2	1.12	1115978540	66225	123.25	17040	17190	16600	22000	11860	16930	16851.32	30.12	0	-8663	17290	17110	16930	16750	16570	17020	16660	177	5070	500	12520	10	1	34950884	5984	10.40	0.85	12	0.19	1646.00	20086.00	19710	20240813	-13.14	12070	20231020	41.84	19710	-13.14	20240813	15100	13.38	20240725	19710	-13.14	20240813	12070	41.84	20231020	0.93	N	069080	500	176 억		10527642	N	N	0	N	00	N
100	20241015	130625	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16660	-270	5	-1.59	581382020	34751	64.67	17040	17050	16600	22000	11860	16930	16729.94	30.12	0	-14057	17290	17110	16930	16750	16570	17020	16660	177	5070	500	12520	10	1	34950884	5823	10.12	0.83	12	0.10	1646.00	20086.00	19710	20240813	-15.47	12070	20231020	38.03	19710	-15.47	20240813	15100	10.33	20240725	19710	-15.47	20240813	12070	38.03	20231020	0.93	N	069080	500	176 억		10527642	N	N	0	N	00	N
101	20241015	120625	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16690	-240	5	-1.42	547033480	32690	60.84	17040	17050	16600	22000	11860	16930	16733.97	30.12	0	-13484	17290	17110	16930	16750	16570	17020	16660	177	5070	500	12520	10	1	34950884	5833	10.14	0.83	12	0.09	1646.00	20086.00	19710	20240813	-15.32	12070	20231020	38.28	19710	-15.32	20240813	15100	10.53	20240725	19710	-15.32	20240813	12070	38.28	20231020	0.93	N	069080	500	176 억		10527642	N	N	0	N	00	N
102	20241015	110628	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16660	-270	5	-1.59	457447650	27325	50.85	17040	17050	16600	22000	11860	16930	16740.99	30.12	0	-13198	17290	17110	16930	16750	16570	17020	16660	177	5070	500	12520	10	1	34950884	5823	10.12	0.83	12	0.08	1646.00	20086.00	19710	20240813	-15.47	12070	20231020	38.03	19710	-15.47	20240813	15100	10.33	20240725	19710	-15.47	20240813	12070	38.03	20231020	0.93	N	069080	500	176 억		10527642	N	N	0	N	00	N
103	20241015	100627	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16710	-220	5	-1.30	281537670	16754	31.18	17040	17050	16690	22000	11860	16930	16804.21	30.12	0	-9254	17290	17110	16930	16750	16570	17020	16660	177	5070	500	12520	10	1	34950884	5840	10.15	0.83	12	0.05	1646.00	20086.00	19710	20240813	-15.22	12070	20231020	38.44	19710	-15.22	20240813	15100	10.66	20240725	19710	-15.22	20240813	12070	38.44	20231020	0.93	N	069080	500	176 억		10527642	N	N	0	N	00	N
104	20241015	090625	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16860	-70	5	-0.41	23352760	1381	2.57	17040	17050	16830	22000	11860	16930	16910.04	30.12	0	-930	17290	17110	16930	16750	16570	17020	16660	177	5070	500	12520	10	1	34950884	5893	10.24	0.84	12	0.00	1646.00	20086.00	19710	20240813	-14.46	12070	20231020	39.69	19710	-14.46	20240813	15100	11.66	20240725	19710	-14.46	20240813	12070	39.69	20231020	0.93	N	069080	500	176 억		10527642	N	N	0	N	00	N
105	20241014	160610	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16930	-140	5	-0.82	905986770	53588	123.16	17060	17110	16750	22150	11950	17070	16906.52	30.14	0	-20465	17710	17390	17200	16880	16690	17295	16785	177	5080	500	12630	10	1	34950884	5917	10.29	0.84	12	0.15	1646.00	20086.00	19710	20240813	-14.10	12070	20231020	40.27	19710	-14.10	20240813	15100	12.12	20240725	19710	-14.10	20240813	12070	40.27	20231020	0.86	N	069080	500	176 억		10533106	N	N	126	N	00	N
106	20241014	150619	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16870	-200	5	-1.17	852739950	50438	115.92	17060	17110	16750	22150	11950	17070	16906.69	30.14	0	-19552	17710	17390	17200	16880	16690	17295	16785	177	5080	500	12630	10	1	34950884	5896	10.25	0.84	12	0.14	1646.00	20086.00	19710	20240813	-14.41	12070	20231020	39.77	19710	-14.41	20240813	15100	11.72	20240725	19710	-14.41	20240813	12070	39.77	20231020	0.86	N	069080	500	176 억		10533106	N	N	126	N	00	N
107	20241014	140618	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16930	-140	5	-0.82	783850210	46364	106.56	17060	17110	16750	22150	11950	17070	16906.43	30.14	0	-19097	17710	17390	17200	16880	16690	17295	16785	177	5080	500	12630	10	1	34950884	5917	10.29	0.84	12	0.13	1646.00	20086.00	19710	20240813	-14.10	12070	20231020	40.27	19710	-14.10	20240813	15100	12.12	20240725	19710	-14.10	20240813	12070	40.27	20231020	0.86	N	069080	500	176 억		10533106	N	N	126	N	00	N
108	20241014	130618	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16850	-220	5	-1.29	661968350	39168	90.02	17060	17110	16750	22150	11950	17070	16900.74	30.14	0	-19111	17710	17390	17200	16880	16690	17295	16785	177	5080	500	12630	10	1	34950884	5889	10.24	0.84	12	0.11	1646.00	20086.00	19710	20240813	-14.51	12070	20231020	39.60	19710	-14.51	20240813	15100	11.59	20240725	19710	-14.51	20240813	12070	39.60	20231020	0.86	N	069080	500	176 억		10533106	N	N	126	N	00	N
109	20241014	120611	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16880	-190	5	-1.11	647434370	38307	88.04	17060	17110	16750	22150	11950	17070	16901.19	30.14	0	-18950	17710	17390	17200	16880	16690	17295	16785	177	5080	500	12630	10	1	34950884	5900	10.26	0.84	12	0.11	1646.00	20086.00	19710	20240813	-14.36	12070	20231020	39.85	19710	-14.36	20240813	15100	11.79	20240725	19710	-14.36	20240813	12070	39.85	20231020	0.86	N	069080	500	176 억		10533106	N	N	126	N	00	N
110	20241014	110612	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16820	-250	5	-1.46	602804980	35657	81.95	17060	17110	16750	22150	11950	17070	16905.65	30.14	0	-17951	17710	17390	17200	16880	16690	17295	16785	177	5080	500	12630	10	1	34950884	5879	10.22	0.84	12	0.10	1646.00	20086.00	19710	20240813	-14.66	12070	20231020	39.35	19710	-14.66	20240813	15100	11.39	20240725	19710	-14.66	20240813	12070	39.35	20231020	0.86	N	069080	500	176 억		10533106	N	N	126	N	00	N
111	20241014	100611	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16860	-210	5	-1.23	391347290	23076	53.03	17060	17110	16810	22150	11950	17070	16959.05	30.14	0	-10443	17710	17390	17200	16880	16690	17295	16785	177	5080	500	12630	10	1	34950884	5893	10.24	0.84	12	0.07	1646.00	20086.00	19710	20240813	-14.46	12070	20231020	39.69	19710	-14.46	20240813	15100	11.66	20240725	19710	-14.46	20240813	12070	39.69	20231020	0.86	N	069080	500	176 억		10533106	N	N	126	N	00	N
112	20241014	090615	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17080	10	2	0.06	25799840	1511	3.47	17060	17110	17060	22150	11950	17070	17074.69	30.14	0	-246	17710	17390	17200	16880	16690	17295	16785	177	5080	500	12630	10	1	34950884	5970	10.38	0.85	12	0.00	1646.00	20086.00	19710	20240813	-13.34	12070	20231020	41.51	19710	-13.34	20240813	15100	13.11	20240725	19710	-13.34	20240813	12070	41.51	20231020	0.86	N	069080	500	176 억		10533106	N	N	126	N	00	N
113	20241011	160602	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17070	-140	5	-0.81	743780560	43104	27.35	17330	17520	17010	22350	12050	17210	17255.79	30.13	0	-6151	18283	17746	17353	16816	16423	17550	16620	177	5140	500	12730	10	1	34950884	5966	10.37	0.85	12	0.12	1646.00	20086.00	19710	20240813	-13.39	12070	20231020	41.43	19710	-13.39	20240813	15100	13.05	20240725	19710	-13.39	20240813	12070	41.43	20231020	0.89	N	069080	500	176 억		10529184	N	N	126	N	00	N
114	20241011	150612	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17040	-170	5	-0.99	698335940	40441	25.66	17330	17520	17010	22350	12050	17210	17268.02	30.13	0	-4860	18283	17746	17353	16816	16423	17550	16620	177	5140	500	12730	10	1	34950884	5956	10.35	0.85	12	0.12	1646.00	20086.00	19710	20240813	-13.55	12070	20231020	41.18	19710	-13.55	20240813	15100	12.85	20240725	19710	-13.55	20240813	12070	41.18	20231020	0.89	N	069080	500	176 억		10529184	N	N	1	N	00	N
115	20241011	140613	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17150	-60	5	-0.35	583594940	33715	21.39	17330	17520	17140	22350	12050	17210	17309.65	30.13	0	-2298	18283	17746	17353	16816	16423	17550	16620	177	5140	500	12730	10	1	34950884	5994	10.42	0.85	12	0.10	1646.00	20086.00	19710	20240813	-12.99	12070	20231020	42.09	19710	-12.99	20240813	15100	13.58	20240725	19710	-12.99	20240813	12070	42.09	20231020	0.89	N	069080	500	176 억		10529184	N	N	1	N	00	N
116	20241011	130613	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17210	0	3	0.00	544632790	31444	19.95	17330	17520	17140	22350	12050	17210	17320.72	30.13	0	-1229	18283	17746	17353	16816	16423	17550	16620	177	5140	500	12730	10	1	34950884	6015	10.46	0.86	12	0.09	1646.00	20086.00	19710	20240813	-12.68	12070	20231020	42.58	19710	-12.68	20240813	15100	13.97	20240725	19710	-12.68	20240813	12070	42.58	20231020	0.89	N	069080	500	176 억		10529184	N	N	1	N	00	N
117	20241011	120609	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17180	-30	5	-0.17	508441520	29335	18.61	17330	17520	17140	22350	12050	17210	17332.25	30.13	0	-513	18283	17746	17353	16816	16423	17550	16620	177	5140	500	12730	10	1	34950884	6005	10.44	0.86	12	0.08	1646.00	20086.00	19710	20240813	-12.84	12070	20231020	42.34	19710	-12.84	20240813	15100	13.77	20240725	19710	-12.84	20240813	12070	42.34	20231020	0.89	N	069080	500	176 억		10529184	N	N	1	N	00	N
118	20241011	110609	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17250	40	2	0.23	407933830	23501	14.91	17330	17520	17140	22350	12050	17210	17358.15	30.13	0	1307	18283	17746	17353	16816	16423	17550	16620	177	5140	500	12730	10	1	34950884	6029	10.48	0.86	12	0.07	1646.00	20086.00	19710	20240813	-12.48	12070	20231020	42.92	19710	-12.48	20240813	15100	14.24	20240725	19710	-12.48	20240813	12070	42.92	20231020	0.89	N	069080	500	176 억		10529184	N	N	1	N	00	N
119	20241011	100617	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17260	50	2	0.29	325463900	18703	11.87	17330	17520	17260	22350	12050	17210	17401.69	30.13	0	3383	18283	17746	17353	16816	16423	17550	16620	177	5140	500	12730	10	1	34950884	6033	10.49	0.86	12	0.05	1646.00	20086.00	19710	20240813	-12.43	12070	20231020	43.00	19710	-12.43	20240813	15100	14.30	20240725	19710	-12.43	20240813	12070	43.00	20231020	0.89	N	069080	500	176 억		10529184	N	N	1	N	00	N
120	20241011	090612	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17460	250	2	1.45	102163440	5882	3.73	17330	17470	17260	22350	12050	17210	17368.83	30.13	0	3489	18283	17746	17353	16816	16423	17550	16620	177	5140	500	12730	10	1	34950884	6102	10.61	0.87	12	0.02	1646.00	20086.00	19710	20240813	-11.42	12070	20231020	44.66	19710	-11.42	20240813	15100	15.63	20240725	19710	-11.42	20240813	12070	44.66	20231020	0.89	N	069080	500	176 억		10529184	N	N	1	N	00	N
121	20241010	160624	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17210	-740	5	-4.12	2710332290	157306	87.87	17750	17890	16960	23300	12570	17950	17229.67	30.29	0	-65035	18736	18342	17736	17342	16736	18540	17540	177	5350	500	13280	10	1	34950884	6015	10.46	0.86	12	0.45	1646.00	20086.00	19710	20240813	-12.68	12070	20231020	42.58	19710	-12.68	20240813	15100	13.97	20240725	19710	-12.68	20240813	12070	42.58	20231020	0.92	N	069080	500	176 억		10585770	N	N	1	N	00	N
122	20241010	150635	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17000	-950	5	-5.29	2264499210	131366	73.38	17750	17890	16960	23300	12570	17950	17238.08	30.29	0	-64041	18736	18342	17736	17342	16736	18540	17540	177	5350	500	13280	10	1	34950884	5942	10.33	0.85	12	0.38	1646.00	20086.00	19710	20240813	-13.75	12070	20231020	40.85	19710	-13.75	20240813	15100	12.58	20240725	19710	-13.75	20240813	12070	40.85	20231020	0.92	N	069080	500	176 억		10585770	N	N	181	N	00	N
123	20241010	140630	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	16970	-980	5	-5.46	1903093960	110184	61.55	17750	17890	16960	23300	12570	17950	17271.95	30.29	0	-57140	18736	18342	17736	17342	16736	18540	17540	177	5350	500	13280	10	1	34950884	5931	10.31	0.84	12	0.32	1646.00	20086.00	19710	20240813	-13.90	12070	20231020	40.60	19710	-13.90	20240813	15100	12.38	20240725	19710	-13.90	20240813	12070	40.60	20231020	0.92	N	069080	500	176 억		10585770	N	N	181	N	00	N
124	20241010	130628	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17080	-870	5	-4.85	1454437960	83868	46.85	17750	17890	17050	23300	12570	17950	17341.97	30.29	0	-40120	18736	18342	17736	17342	16736	18540	17540	177	5350	500	13280	10	1	34950884	5970	10.38	0.85	12	0.24	1646.00	20086.00	19710	20240813	-13.34	12070	20231020	41.51	19710	-13.34	20240813	15100	13.11	20240725	19710	-13.34	20240813	12070	41.51	20231020	0.92	N	069080	500	176 억		10585770	N	N	181	N	00	N
125	20241010	120629	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17110	-840	5	-4.68	1330066910	76586	42.78	17750	17890	17060	23300	12570	17950	17366.96	30.29	0	-36499	18736	18342	17736	17342	16736	18540	17540	177	5350	500	13280	10	1	34950884	5980	10.39	0.85	12	0.22	1646.00	20086.00	19710	20240813	-13.19	12070	20231020	41.76	19710	-13.19	20240813	15100	13.31	20240725	19710	-13.19	20240813	12070	41.76	20231020	0.92	N	069080	500	176 억		10585770	N	N	181	N	00	N
126	20241010	110628	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17130	-820	5	-4.57	1091473180	62644	34.99	17750	17890	17110	23300	12570	17950	17423.41	30.29	0	-28854	18736	18342	17736	17342	16736	18540	17540	177	5350	500	13280	10	1	34950884	5987	10.41	0.85	12	0.18	1646.00	20086.00	19710	20240813	-13.09	12070	20231020	41.92	19710	-13.09	20240813	15100	13.44	20240725	19710	-13.09	20240813	12070	41.92	20231020	0.92	N	069080	500	176 억		10585770	N	N	181	N	00	N
127	20241010	100627	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17250	-700	5	-3.90	853742950	48815	27.27	17750	17890	17220	23300	12570	17950	17489.34	30.29	0	-21529	18736	18342	17736	17342	16736	18540	17540	177	5350	500	13280	10	1	34950884	6029	10.48	0.86	12	0.14	1646.00	20086.00	19710	20240813	-12.48	12070	20231020	42.92	19710	-12.48	20240813	15100	14.24	20240725	19710	-12.48	20240813	12070	42.92	20231020	0.92	N	069080	500	176 억		10585770	N	N	181	N	00	N
128	20241010	090629	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17800	-150	5	-0.84	117105180	6601	3.69	17750	17890	17670	23300	12570	17950	17740.46	30.29	0	-1981	18736	18342	17736	17342	16736	18540	17540	177	5350	500	13280	10	1	34950884	6221	10.81	0.89	12	0.02	1646.00	20086.00	19710	20240813	-9.69	12070	20231020	47.47	19710	-9.69	20240813	15100	17.88	20240725	19710	-9.69	20240813	12070	47.47	20231020	0.92	N	069080	500	176 억		10585770	N	N	181	N	00	N
129	20241008	160624	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17950	720	2	4.18	3199959280	178833	259.60	17220	18130	17130	22350	12070	17230	17893.47	30.07	0	79284	17730	17480	17200	16950	16670	17605	17075	177	5120	500	12750	10	1	34950884	6274	10.91	0.89	12	0.51	1646.00	20086.00	19710	20240813	-8.93	12070	20231020	48.72	19710	-8.93	20240813	15100	18.87	20240725	19710	-8.93	20240813	12070	48.72	20231020	0.91	N	069080	500	176 억		10509712	N	N	181	N	00	N
130	20241008	150628	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17950	720	2	4.18	3069949990	171592	249.09	17220	18130	17130	22350	12070	17230	17890.99	30.07	0	77565	17730	17480	17200	16950	16670	17605	17075	177	5120	500	12750	10	1	34950884	6274	10.91	0.89	12	0.49	1646.00	20086.00	19710	20240813	-8.93	12070	20231020	48.72	19710	-8.93	20240813	15100	18.87	20240725	19710	-8.93	20240813	12070	48.72	20231020	0.91	N	069080	500	176 억		10509712	N	N	607	N	00	N
131	20241008	140626	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17980	750	2	4.35	2867335440	160297	232.70	17220	18130	17130	22350	12070	17230	17887.65	30.07	0	74615	17730	17480	17200	16950	16670	17605	17075	177	5120	500	12750	10	1	34950884	6284	10.92	0.90	12	0.46	1646.00	20086.00	19710	20240813	-8.78	12070	20231020	48.96	19710	-8.78	20240813	15100	19.07	20240725	19710	-8.78	20240813	12070	48.96	20231020	0.91	N	069080	500	176 억		10509712	N	N	607	N	00	N
132	20241008	130625	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	18010	780	2	4.53	2501741800	139983	203.21	17220	18130	17130	22350	12070	17230	17871.76	30.07	0	63467	17730	17480	17200	16950	16670	17605	17075	177	5120	500	12750	10	1	34950884	6295	10.94	0.90	12	0.40	1646.00	20086.00	19710	20240813	-8.63	12070	20231020	49.21	19710	-8.63	20240813	15100	19.27	20240725	19710	-8.63	20240813	12070	49.21	20231020	0.91	N	069080	500	176 억		10509712	N	N	607	N	00	N
133	20241008	120626	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17980	750	2	4.35	1839781380	103293	149.95	17220	17980	17130	22350	12070	17230	17811.30	30.07	0	41233	17730	17480	17200	16950	16670	17605	17075	177	5120	500	12750	10	1	34950884	6284	10.92	0.90	12	0.30	1646.00	20086.00	19710	20240813	-8.78	12070	20231020	48.96	19710	-8.78	20240813	15100	19.07	20240725	19710	-8.78	20240813	12070	48.96	20231020	0.91	N	069080	500	176 억		10509712	N	N	607	N	00	N
134	20241008	110625	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17910	680	2	3.95	1503193470	84523	122.70	17220	17930	17130	22350	12070	17230	17784.44	30.07	0	31102	17730	17480	17200	16950	16670	17605	17075	177	5120	500	12750	10	1	34950884	6260	10.88	0.89	12	0.24	1646.00	20086.00	19710	20240813	-9.13	12070	20231020	48.38	19710	-9.13	20240813	15100	18.61	20240725	19710	-9.13	20240813	12070	48.38	20231020	0.91	N	069080	500	176 억		10509712	N	N	607	N	00	N
135	20241008	100627	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17890	660	2	3.83	1081132370	60839	88.32	17220	17930	17130	22350	12070	17230	17770.40	30.07	0	21470	17730	17480	17200	16950	16670	17605	17075	177	5120	500	12750	10	1	34950884	6253	10.87	0.89	12	0.17	1646.00	20086.00	19710	20240813	-9.23	12070	20231020	48.22	19710	-9.23	20240813	15100	18.48	20240725	19710	-9.23	20240813	12070	48.22	20231020	0.91	N	069080	500	176 억		10509712	N	N	607	N	00	N
136	20241008	090625	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17340	110	2	0.64	6204610	360	0.52	17220	17340	17130	22350	12070	17230	17235.06	30.07	0	72	17730	17480	17200	16950	16670	17605	17075	177	5120	500	12750	10	1	34950884	6060	10.53	0.86	12	0.00	1646.00	20086.00	19710	20240813	-12.02	12070	20231020	43.66	19710	-12.02	20240813	15100	14.83	20240725	19710	-12.02	20240813	12070	43.66	20231020	0.91	N	069080	500	176 억		10509712	N	N	607	N	00	N
137	20241007	160626	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17230	70	2	0.41	1187471120	68774	114.58	17110	17450	16920	22300	12020	17160	17266.28	30.03	0	4655	17573	17366	17183	16976	16793	17275	16885	177	5140	500	12690	10	1	34950884	6022	10.47	0.86	12	0.20	1646.00	20086.00	19710	20240813	-12.58	12070	20231020	42.75	19710	-12.58	20240813	15100	14.11	20240725	19710	-12.58	20240813	12070	42.75	20231020	0.91	N	069080	500	176 억		10497351	N	N	607	N	00	N
138	20241007	150607	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17230	70	2	0.41	1073842690	62173	103.58	17110	17450	16920	22300	12020	17160	17271.85	30.03	0	3162	17573	17366	17183	16976	16793	17275	16885	177	5140	500	12690	10	1	34950884	6022	10.47	0.86	12	0.18	1646.00	20086.00	19710	20240813	-12.58	12070	20231020	42.75	19710	-12.58	20240813	15100	14.11	20240725	19710	-12.58	20240813	12070	42.75	20231020	0.91	N	069080	500	176 억		10497351	N	N	664	N	00	N
139	20241007	140630	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17300	140	2	0.82	933109700	54024	90.00	17110	17450	16920	22300	12020	17160	17272.13	30.03	0	3566	17573	17366	17183	16976	16793	17275	16885	177	5140	500	12690	10	1	34950884	6047	10.51	0.86	12	0.15	1646.00	20086.00	19710	20240813	-12.23	12070	20231020	43.33	19710	-12.23	20240813	15100	14.57	20240725	19710	-12.23	20240813	12070	43.33	20231020	0.91	N	069080	500	176 억		10497351	N	N	664	N	00	N
140	20241007	130608	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17370	210	2	1.22	852321350	49362	82.24	17110	17450	16920	22300	12020	17160	17266.75	30.03	0	4169	17573	17366	17183	16976	16793	17275	16885	177	5140	500	12690	10	1	34950884	6071	10.55	0.86	12	0.14	1646.00	20086.00	19710	20240813	-11.87	12070	20231020	43.91	19710	-11.87	20240813	15100	15.03	20240725	19710	-11.87	20240813	12070	43.91	20231020	0.91	N	069080	500	176 억		10497351	N	N	664	N	00	N
141	20241007	120640	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17410	250	2	1.46	791468610	45858	76.40	17110	17450	16920	22300	12020	17160	17259.12	30.03	0	4380	17573	17366	17183	16976	16793	17275	16885	177	5140	500	12690	10	1	34950884	6085	10.58	0.87	12	0.13	1646.00	20086.00	19710	20240813	-11.67	12070	20231020	44.24	19710	-11.67	20240813	15100	15.30	20240725	19710	-11.67	20240813	12070	44.24	20231020	0.91	N	069080	500	176 억		10497351	N	N	664	N	00	N
142	20241007	110559	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17420	260	2	1.52	706643840	40983	68.28	17110	17450	16920	22300	12020	17160	17242.36	30.03	0	2892	17573	17366	17183	16976	16793	17275	16885	177	5140	500	12690	10	1	34950884	6088	10.58	0.87	12	0.12	1646.00	20086.00	19710	20240813	-11.62	12070	20231020	44.32	19710	-11.62	20240813	15100	15.36	20240725	19710	-11.62	20240813	12070	44.32	20231020	0.91	N	069080	500	176 억		10497351	N	N	664	N	00	N
143	20241007	100559	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17410	250	2	1.46	530591200	30853	51.40	17110	17420	16920	22300	12020	17160	17197.39	30.03	0	3736	17573	17366	17183	16976	16793	17275	16885	177	5140	500	12690	10	1	34950884	6085	10.58	0.87	12	0.09	1646.00	20086.00	19710	20240813	-11.67	12070	20231020	44.24	19710	-11.67	20240813	15100	15.30	20240725	19710	-11.67	20240813	12070	44.24	20231020	0.91	N	069080	500	176 억		10497351	N	N	664	N	00	N
144	20241007	090632	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	17020	-140	5	-0.82	69948710	4101	6.83	17110	17160	16920	22300	12020	17160	17056.50	30.03	0	-2584	17573	17366	17183	16976	16793	17275	16885	177	5140	500	12690	10	1	34950884	5949	10.34	0.85	12	0.01	1646.00	20086.00	19710	20240813	-13.65	12070	20231020	41.01	19710	-13.65	20240813	15100	12.72	20240725	19710	-13.65	20240813	12070	41.01	20231020	0.91	N	069080	500	176 억		10497351	N	N	664	N	00	N
145	20241004	160542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17160	20	2	0.12	1034038880	60012	88.56	17300	17390	17000	22250	12000	17140	17230.58	30.05	0	2281	17700	17420	17080	16800	16460	17560	16940	177	5110	500	12680	10	1	34950884	5998	10.43	0.85	12	0.17	1646.00	20086.00	19710	20240813	-12.94	12070	20231020	42.17	19710	-12.94	20240813	15100	13.64	20240725	19710	-12.94	20240813	12070	42.17	20231020	0.93	N	069080	500	176 억		10503256	N	N	664	N	00	N
146	20241004	150547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17140	0	3	0.00	959482460	55664	82.15	17300	17390	17000	22250	12000	17140	17237.04	30.05	0	3564	17700	17420	17080	16800	16460	17560	16940	177	5110	500	12680	10	1	34950884	5991	10.41	0.85	12	0.16	1646.00	20086.00	19710	20240813	-13.04	12070	20231020	42.00	19710	-13.04	20240813	15100	13.51	20240725	19710	-13.04	20240813	12070	42.00	20231020	0.93	N	069080	500	176 억		10503256	N	N	4	N	00	N
147	20241004	140549	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17070	-70	5	-0.41	914785120	53055	78.29	17300	17390	17000	22250	12000	17140	17242.21	30.05	0	4971	17700	17420	17080	16800	16460	17560	16940	177	5110	500	12680	10	1	34950884	5966	10.37	0.85	12	0.15	1646.00	20086.00	19710	20240813	-13.39	12070	20231020	41.43	19710	-13.39	20240813	15100	13.05	20240725	19710	-13.39	20240813	12070	41.43	20231020	0.93	N	069080	500	176 억		10503256	N	N	4	N	00	N
148	20241004	130546	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17240	100	2	0.58	806914030	46765	69.01	17300	17390	17000	22250	12000	17140	17254.67	30.05	0	4589	17700	17420	17080	16800	16460	17560	16940	177	5110	500	12680	10	1	34950884	6026	10.47	0.86	12	0.13	1646.00	20086.00	19710	20240813	-12.53	12070	20231020	42.83	19710	-12.53	20240813	15100	14.17	20240725	19710	-12.53	20240813	12070	42.83	20231020	0.93	N	069080	500	176 억		10503256	N	N	4	N	00	N
149	20241004	120547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17310	170	2	0.99	704944990	40857	60.29	17300	17390	17000	22250	12000	17140	17253.97	30.05	0	5910	17700	17420	17080	16800	16460	17560	16940	177	5110	500	12680	10	1	34950884	6050	10.52	0.86	12	0.12	1646.00	20086.00	19710	20240813	-12.18	12070	20231020	43.41	19710	-12.18	20240813	15100	14.64	20240725	19710	-12.18	20240813	12070	43.41	20231020	0.93	N	069080	500	176 억		10503256	N	N	4	N	00	N
150	20241004	110543	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17320	180	2	1.05	627173170	36358	53.65	17300	17390	17000	22250	12000	17140	17249.95	30.05	0	5422	17700	17420	17080	16800	16460	17560	16940	177	5110	500	12680	10	1	34950884	6053	10.52	0.86	12	0.10	1646.00	20086.00	19710	20240813	-12.13	12070	20231020	43.50	19710	-12.13	20240813	15100	14.70	20240725	19710	-12.13	20240813	12070	43.50	20231020	0.93	N	069080	500	176 억		10503256	N	N	4	N	00	N
151	20241004	100541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17360	220	2	1.28	485701820	28196	41.61	17300	17390	17000	22250	12000	17140	17225.92	30.05	0	3593	17700	17420	17080	16800	16460	17560	16940	177	5110	500	12680	10	1	34950884	6067	10.55	0.86	12	0.08	1646.00	20086.00	19710	20240813	-11.92	12070	20231020	43.83	19710	-11.92	20240813	15100	14.97	20240725	19710	-11.92	20240813	12070	43.83	20231020	0.93	N	069080	500	176 억		10503256	N	N	4	N	00	N
152	20241004	090542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17270	130	2	0.76	29742640	1735	2.56	17300	17300	17000	22250	12000	17140	17142.74	30.05	0	-62	17700	17420	17080	16800	16460	17560	16940	177	5110	500	12680	10	1	34950884	6036	10.49	0.86	12	0.00	1646.00	20086.00	19710	20240813	-12.38	12070	20231020	43.08	19710	-12.38	20240813	15100	14.37	20240725	19710	-12.38	20240813	12070	43.08	20231020	0.93	N	069080	500	176 억		10503256	N	N	4	N	00	N
153	20241002	160539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17140	10	2	0.06	1143184720	67040	49.95	17000	17360	16740	22250	12000	17130	17052.28	30.06	0	-4499	17876	17502	17226	16852	16576	17690	17040	177	5120	500	12670	10	1	34950884	5991	10.41	0.85	12	0.19	1646.00	20086.00	19710	20240813	-13.04	12070	20231020	42.00	19710	-13.04	20240813	15100	13.51	20240725	19710	-13.04	20240813	12070	42.00	20231020	0.99	N	069080	500	176 억		10507111	N	N	4	N	00	N
154	20241002	150550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17120	-10	5	-0.06	1082134950	63476	47.30	17000	17360	16740	22250	12000	17130	17047.94	30.06	0	-3555	17876	17502	17226	16852	16576	17690	17040	177	5120	500	12670	10	1	34950884	5984	10.40	0.85	12	0.18	1646.00	20086.00	19710	20240813	-13.14	12070	20231020	41.84	19710	-13.14	20240813	15100	13.38	20240725	19710	-13.14	20240813	12070	41.84	20231020	0.99	N	069080	500	176 억		10507111	N	N	4	N	00	N
155	20241002	140548	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17230	100	2	0.58	1011151820	59337	44.22	17000	17360	16740	22250	12000	17130	17040.83	30.06	0	-1216	17876	17502	17226	16852	16576	17690	17040	177	5120	500	12670	10	1	34950884	6022	10.47	0.86	12	0.17	1646.00	20086.00	19710	20240813	-12.58	12070	20231020	42.75	19710	-12.58	20240813	15100	14.11	20240725	19710	-12.58	20240813	12070	42.75	20231020	0.99	N	069080	500	176 억		10507111	N	N	4	N	00	N
156	20241002	130542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17330	200	2	1.17	943256540	55397	41.28	17000	17360	16740	22250	12000	17130	17027.21	30.06	0	-379	17876	17502	17226	16852	16576	17690	17040	177	5120	500	12670	10	1	34950884	6057	10.53	0.86	12	0.16	1646.00	20086.00	19710	20240813	-12.08	12070	20231020	43.58	19710	-12.08	20240813	15100	14.77	20240725	19710	-12.08	20240813	12070	43.58	20231020	0.99	N	069080	500	176 억		10507111	N	N	4	N	00	N
157	20241002	120539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17260	130	2	0.76	775642450	45713	34.06	17000	17260	16740	22250	12000	17130	16967.66	30.06	0	-3636	17876	17502	17226	16852	16576	17690	17040	177	5120	500	12670	10	1	34950884	6033	10.49	0.86	12	0.13	1646.00	20086.00	19710	20240813	-12.43	12070	20231020	43.00	19710	-12.43	20240813	15100	14.30	20240725	19710	-12.43	20240813	12070	43.00	20231020	0.99	N	069080	500	176 억		10507111	N	N	4	N	00	N
158	20241002	110534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17130	0	3	0.00	636817110	37619	28.03	17000	17150	16740	22250	12000	17130	16928.07	30.06	0	-4501	17876	17502	17226	16852	16576	17690	17040	177	5120	500	12670	10	1	34950884	5987	10.41	0.85	12	0.11	1646.00	20086.00	19710	20240813	-13.09	12070	20231020	41.92	19710	-13.09	20240813	15100	13.44	20240725	19710	-13.09	20240813	12070	41.92	20231020	0.99	N	069080	500	176 억		10507111	N	N	4	N	00	N
159	20241002	100533	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16960	-170	5	-0.99	356970590	21154	15.76	17000	17060	16740	22250	12000	17130	16874.85	30.06	0	-2903	17876	17502	17226	16852	16576	17690	17040	177	5120	500	12670	10	1	34950884	5928	10.30	0.84	12	0.06	1646.00	20086.00	19710	20240813	-13.95	12070	20231020	40.51	19710	-13.95	20240813	15100	12.32	20240725	19710	-13.95	20240813	12070	40.51	20231020	0.99	N	069080	500	176 억		10507111	N	N	4	N	00	N
160	20241002	090530	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17000	-130	5	-0.76	51018640	3006	2.24	17000	17060	16850	22250	12000	17130	16972.27	30.06	0	-337	17876	17502	17226	16852	16576	17690	17040	177	5120	500	12670	10	1	34950884	5942	10.33	0.85	12	0.01	1646.00	20086.00	19710	20240813	-13.75	12070	20231020	40.85	19710	-13.75	20240813	15100	12.58	20240725	19710	-13.75	20240813	12070	40.85	20231020	0.99	N	069080	500	176 억		10507111	N	N	4	N	00	N