KissMeData/053800/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57900	-200	5	-0.34	1387066500	24019	173.91	57600	58200	57300	75500	40700	58100	57748.66	22.39	0	-210	58766	58432	58266	57932	57766	58350	57850	52	17400	500	45310	100	1	10013855	5798	16.18	1.91	12	0.24	3578.00	30243.00	75800	20240129	-23.61	56000	20240708	3.39	75800	-23.61	20240129	56000	3.39	20240708	75800	-23.61	20240129	56000	3.39	20240708	2.26	N	053800	500	51 억		2241696	N	N	62	N	00	N
3	20240731	150550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57900	-200	5	-0.34	1136194000	19684	142.52	57600	58200	57300	75500	40700	58100	57721.70	22.39	0	249	58766	58432	58266	57932	57766	58350	57850	52	17400	500	45310	100	1	10013855	5798	16.18	1.91	12	0.20	3578.00	30243.00	75800	20240129	-23.61	56000	20240708	3.39	75800	-23.61	20240129	56000	3.39	20240708	75800	-23.61	20240129	56000	3.39	20240708	2.26	N	053800	500	51 억		2241696	N	N	187	N	00	N
4	20240731	140553	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58000	-100	5	-0.17	1020440300	17685	128.05	57600	58200	57300	75500	40700	58100	57700.89	22.39	0	-488	58766	58432	58266	57932	57766	58350	57850	52	17400	500	45310	100	1	10013855	5808	16.21	1.92	12	0.18	3578.00	30243.00	75800	20240129	-23.48	56000	20240708	3.57	75800	-23.48	20240129	56000	3.57	20240708	75800	-23.48	20240129	56000	3.57	20240708	2.26	N	053800	500	51 억		2241696	N	N	187	N	00	N
5	20240731	130552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57800	-300	5	-0.52	932334400	16161	117.02	57600	58200	57300	75500	40700	58100	57690.39	22.39	0	-1160	58766	58432	58266	57932	57766	58350	57850	52	17400	500	45310	100	1	10013855	5788	16.15	1.91	12	0.16	3578.00	30243.00	75800	20240129	-23.75	56000	20240708	3.21	75800	-23.75	20240129	56000	3.21	20240708	75800	-23.75	20240129	56000	3.21	20240708	2.26	N	053800	500	51 억		2241696	N	N	187	N	00	N
6	20240731	120553	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57700	-400	5	-0.69	727126700	12595	91.20	57600	58200	57300	75500	40700	58100	57731.38	22.39	0	-2459	58766	58432	58266	57932	57766	58350	57850	52	17400	500	45310	100	1	10013855	5778	16.13	1.91	12	0.13	3578.00	30243.00	75800	20240129	-23.88	56000	20240708	3.04	75800	-23.88	20240129	56000	3.04	20240708	75800	-23.88	20240129	56000	3.04	20240708	2.26	N	053800	500	51 억		2241696	N	N	187	N	00	N
7	20240731	110553	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57600	-500	5	-0.86	634314300	10985	79.54	57600	58200	57300	75500	40700	58100	57743.68	22.39	0	-2480	58766	58432	58266	57932	57766	58350	57850	52	17400	500	45310	100	1	10013855	5768	16.10	1.90	12	0.11	3578.00	30243.00	75800	20240129	-24.01	56000	20240708	2.86	75800	-24.01	20240129	56000	2.86	20240708	75800	-24.01	20240129	56000	2.86	20240708	2.26	N	053800	500	51 억		2241696	N	N	187	N	00	N
8	20240731	100552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58200	100	2	0.17	319941000	5527	40.02	57600	58200	57600	75500	40700	58100	57886.92	22.39	0	-473	58766	58432	58266	57932	57766	58350	57850	52	17400	500	45310	100	1	10013855	5828	16.27	1.92	12	0.06	3578.00	30243.00	75800	20240129	-23.22	56000	20240708	3.93	75800	-23.22	20240129	56000	3.93	20240708	75800	-23.22	20240129	56000	3.93	20240708	2.26	N	053800	500	51 억		2241696	N	N	187	N	00	N
9	20240731	090546	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58100	0	3	0.00	32556800	565	4.09	57600	58100	57600	75500	40700	58100	57622.65	22.39	0	96	58766	58432	58266	57932	57766	58350	57850	52	17400	500	45310	100	1	10013855	5818	16.24	1.92	12	0.01	3578.00	30243.00	75800	20240129	-23.35	56000	20240708	3.75	75800	-23.35	20240129	56000	3.75	20240708	75800	-23.35	20240129	56000	3.75	20240708	2.26	N	053800	500	51 억		2241696	N	N	187	N	00	N
10	20240730	160536	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58100	-500	5	-0.85	789818000	13552	84.80	58100	58600	58100	76100	41100	58600	58280.81	22.37	0	-2606	60066	59332	58866	58132	57666	59100	57900	52	17500	500	45700	100	1	10013855	5818	16.24	1.92	12	0.14	3578.00	30243.00	75800	20240129	-23.35	56000	20240708	3.75	75800	-23.35	20240129	56000	3.75	20240708	75800	-23.35	20240129	56000	3.75	20240708	2.27	N	053800	500	51 억		2240349	N	N	187	N	00	N
11	20240730	150546	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58200	-400	5	-0.68	683899200	11730	73.40	58100	58600	58100	76100	41100	58600	58303.40	22.37	0	-1594	60066	59332	58866	58132	57666	59100	57900	52	17500	500	45700	100	1	10013855	5828	16.27	1.92	12	0.12	3578.00	30243.00	75800	20240129	-23.22	56000	20240708	3.93	75800	-23.22	20240129	56000	3.93	20240708	75800	-23.22	20240129	56000	3.93	20240708	2.27	N	053800	500	51 억		2240349	N	N	0	N	00	N
12	20240730	140539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58400	-200	5	-0.34	617212000	10585	66.23	58100	58600	58100	76100	41100	58600	58310.03	22.37	0	-1422	60066	59332	58866	58132	57666	59100	57900	52	17500	500	45700	100	1	10013855	5848	16.32	1.93	12	0.11	3578.00	30243.00	75800	20240129	-22.96	56000	20240708	4.29	75800	-22.96	20240129	56000	4.29	20240708	75800	-22.96	20240129	56000	4.29	20240708	2.27	N	053800	500	51 억		2240349	N	N	0	N	00	N
13	20240730	130544	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58400	-200	5	-0.34	530432300	9097	56.92	58100	58600	58100	76100	41100	58600	58308.45	22.37	0	-975	60066	59332	58866	58132	57666	59100	57900	52	17500	500	45700	100	1	10013855	5848	16.32	1.93	12	0.09	3578.00	30243.00	75800	20240129	-22.96	56000	20240708	4.29	75800	-22.96	20240129	56000	4.29	20240708	75800	-22.96	20240129	56000	4.29	20240708	2.27	N	053800	500	51 억		2240349	N	N	0	N	00	N
14	20240730	120539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58300	-300	5	-0.51	462164400	7929	49.61	58100	58600	58100	76100	41100	58600	58287.82	22.37	0	-953	60066	59332	58866	58132	57666	59100	57900	52	17500	500	45700	100	1	10013855	5838	16.29	1.93	12	0.08	3578.00	30243.00	75800	20240129	-23.09	56000	20240708	4.11	75800	-23.09	20240129	56000	4.11	20240708	75800	-23.09	20240129	56000	4.11	20240708	2.27	N	053800	500	51 억		2240349	N	N	0	N	00	N
15	20240730	110545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58200	-400	5	-0.68	405545400	6960	43.55	58100	58600	58100	76100	41100	58600	58267.97	22.37	0	-1002	60066	59332	58866	58132	57666	59100	57900	52	17500	500	45700	100	1	10013855	5828	16.27	1.92	12	0.07	3578.00	30243.00	75800	20240129	-23.22	56000	20240708	3.93	75800	-23.22	20240129	56000	3.93	20240708	75800	-23.22	20240129	56000	3.93	20240708	2.27	N	053800	500	51 억		2240349	N	N	0	N	00	N
16	20240730	100545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58300	-300	5	-0.51	238741100	4097	25.64	58100	58600	58100	76100	41100	58600	58272.09	22.37	0	-965	60066	59332	58866	58132	57666	59100	57900	52	17500	500	45700	100	1	10013855	5838	16.29	1.93	12	0.04	3578.00	30243.00	75800	20240129	-23.09	56000	20240708	4.11	75800	-23.09	20240129	56000	4.11	20240708	75800	-23.09	20240129	56000	4.11	20240708	2.27	N	053800	500	51 억		2240349	N	N	0	N	00	N
17	20240730	090547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58300	-300	5	-0.51	66525800	1144	7.16	58100	58400	58100	76100	41100	58600	58151.53	22.37	0	-276	60066	59332	58866	58132	57666	59100	57900	52	17500	500	45700	100	1	10013855	5838	16.29	1.93	12	0.01	3578.00	30243.00	75800	20240129	-23.09	56000	20240708	4.11	75800	-23.09	20240129	56000	4.11	20240708	75800	-23.09	20240129	56000	4.11	20240708	2.27	N	053800	500	51 억		2240349	N	N	0	N	00	N
18	20240729	160537	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58600	-500	5	-0.85	922249600	15659	109.48	59100	59600	58400	76800	41400	59100	58897.10	22.37	0	3175	60100	59600	59200	58700	58300	59850	58950	52	17700	500	46090	100	1	10013855	5868	16.38	1.94	12	0.16	3578.00	30243.00	75800	20240129	-22.69	56000	20240708	4.64	75800	-22.69	20240129	56000	4.64	20240708	75800	-22.69	20240129	56000	4.64	20240708	2.29	N	053800	500	51 억		2240051	N	N	0	N	00	N
19	20240729	150543	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59000	-100	5	-0.17	735696200	12483	87.28	59100	59600	58400	76800	41400	59100	58935.16	22.37	0	2898	60100	59600	59200	58700	58300	59850	58950	52	17700	500	46090	100	1	10013855	5908	16.49	1.95	12	0.12	3578.00	30243.00	75800	20240129	-22.16	56000	20240708	5.36	75800	-22.16	20240129	56000	5.36	20240708	75800	-22.16	20240129	56000	5.36	20240708	2.29	N	053800	500	51 억		2240051	N	N	0	N	00	N
20	20240729	140547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58800	-300	5	-0.51	640147700	10861	75.94	59100	59600	58400	76800	41400	59100	58939.26	22.37	0	2604	60100	59600	59200	58700	58300	59850	58950	52	17700	500	46090	100	1	10013855	5888	16.43	1.94	12	0.11	3578.00	30243.00	75800	20240129	-22.43	56000	20240708	5.00	75800	-22.43	20240129	56000	5.00	20240708	75800	-22.43	20240129	56000	5.00	20240708	2.29	N	053800	500	51 억		2240051	N	N	0	N	00	N
21	20240729	130548	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59100	0	3	0.00	532522000	9035	63.17	59100	59600	58400	76800	41400	59100	58938.97	22.37	0	1852	60100	59600	59200	58700	58300	59850	58950	52	17700	500	46090	100	1	10013855	5918	16.52	1.95	12	0.09	3578.00	30243.00	75800	20240129	-22.03	56000	20240708	5.54	75800	-22.03	20240129	56000	5.54	20240708	75800	-22.03	20240129	56000	5.54	20240708	2.29	N	053800	500	51 억		2240051	N	N	0	N	00	N
22	20240729	120542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58800	-300	5	-0.51	433743300	7355	51.42	59100	59600	58400	76800	41400	59100	58971.67	22.37	0	1374	60100	59600	59200	58700	58300	59850	58950	52	17700	500	46090	100	1	10013855	5888	16.43	1.94	12	0.07	3578.00	30243.00	75800	20240129	-22.43	56000	20240708	5.00	75800	-22.43	20240129	56000	5.00	20240708	75800	-22.43	20240129	56000	5.00	20240708	2.29	N	053800	500	51 억		2240051	N	N	0	N	00	N
23	20240729	110542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58800	-300	5	-0.51	358304200	6075	42.47	59100	59600	58400	76800	41400	59100	58979.08	22.37	0	1212	60100	59600	59200	58700	58300	59850	58950	52	17700	500	46090	100	1	10013855	5888	16.43	1.94	12	0.06	3578.00	30243.00	75800	20240129	-22.43	56000	20240708	5.00	75800	-22.43	20240129	56000	5.00	20240708	75800	-22.43	20240129	56000	5.00	20240708	2.29	N	053800	500	51 억		2240051	N	N	0	N	00	N
24	20240729	100539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59000	-100	5	-0.17	199966800	3388	23.69	59100	59600	58400	76800	41400	59100	59020.86	22.37	0	377	60100	59600	59200	58700	58300	59850	58950	52	17700	500	46090	100	1	10013855	5908	16.49	1.95	12	0.03	3578.00	30243.00	75800	20240129	-22.16	56000	20240708	5.36	75800	-22.16	20240129	56000	5.36	20240708	75800	-22.16	20240129	56000	5.36	20240708	2.29	N	053800	500	51 억		2240051	N	N	0	N	00	N
25	20240729	090538	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59000	-100	5	-0.17	79187800	1341	9.38	59100	59600	58400	76800	41400	59100	59049.34	22.37	0	-44	60100	59600	59200	58700	58300	59850	58950	52	17700	500	46090	100	1	10013855	5908	16.49	1.95	12	0.01	3578.00	30243.00	75800	20240129	-22.16	56000	20240708	5.36	75800	-22.16	20240129	56000	5.36	20240708	75800	-22.16	20240129	56000	5.36	20240708	2.29	N	053800	500	51 억		2240051	N	N	0	N	00	N
26	20240726	160530	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59100	0	3	0.00	838074900	14127	60.76	59000	59700	58800	76800	41400	59100	59324.77	22.36	0	5055	60033	59566	58733	58266	57433	59800	58500	52	17700	500	46090	100	1	10013855	5918	16.52	1.95	12	0.14	3578.00	30243.00	75800	20240129	-22.03	56000	20240708	5.54	75800	-22.03	20240129	56000	5.54	20240708	75800	-22.03	20240129	56000	5.54	20240708	2.31	N	053800	500	51 억		2238714	N	N	0	N	00	N
27	20240726	150535	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59400	300	2	0.51	729440700	12293	52.87	59000	59700	58800	76800	41400	59100	59337.89	22.36	0	5022	60033	59566	58733	58266	57433	59800	58500	52	17700	500	46090	100	1	10013855	5948	16.60	1.96	12	0.12	3578.00	30243.00	75800	20240129	-21.64	56000	20240708	6.07	75800	-21.64	20240129	56000	6.07	20240708	75800	-21.64	20240129	56000	6.07	20240708	2.31	N	053800	500	51 억		2238714	N	N	0	N	00	N
28	20240726	140537	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59600	500	2	0.85	578034500	9750	41.94	59000	59700	58800	76800	41400	59100	59285.59	22.36	0	4698	60033	59566	58733	58266	57433	59800	58500	52	17700	500	46090	100	1	10013855	5968	16.66	1.97	12	0.10	3578.00	30243.00	75800	20240129	-21.37	56000	20240708	6.43	75800	-21.37	20240129	56000	6.43	20240708	75800	-21.37	20240129	56000	6.43	20240708	2.31	N	053800	500	51 억		2238714	N	N	0	N	00	N
29	20240726	130537	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59500	400	2	0.68	435145000	7350	31.61	59000	59600	58800	76800	41400	59100	59203.40	22.36	0	4243	60033	59566	58733	58266	57433	59800	58500	52	17700	500	46090	100	1	10013855	5958	16.63	1.97	12	0.07	3578.00	30243.00	75800	20240129	-21.50	56000	20240708	6.25	75800	-21.50	20240129	56000	6.25	20240708	75800	-21.50	20240129	56000	6.25	20240708	2.31	N	053800	500	51 억		2238714	N	N	0	N	00	N
30	20240726	120540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59500	400	2	0.68	392794900	6638	28.55	59000	59500	58800	76800	41400	59100	59173.68	22.36	0	4075	60033	59566	58733	58266	57433	59800	58500	52	17700	500	46090	100	1	10013855	5958	16.63	1.97	12	0.07	3578.00	30243.00	75800	20240129	-21.50	56000	20240708	6.25	75800	-21.50	20240129	56000	6.25	20240708	75800	-21.50	20240129	56000	6.25	20240708	2.31	N	053800	500	51 억		2238714	N	N	0	N	00	N
31	20240726	110538	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59400	300	2	0.51	301780200	5104	21.95	59000	59500	58800	76800	41400	59100	59126.21	22.36	0	3193	60033	59566	58733	58266	57433	59800	58500	52	17700	500	46090	100	1	10013855	5948	16.60	1.96	12	0.05	3578.00	30243.00	75800	20240129	-21.64	56000	20240708	6.07	75800	-21.64	20240129	56000	6.07	20240708	75800	-21.64	20240129	56000	6.07	20240708	2.31	N	053800	500	51 억		2238714	N	N	0	N	00	N
32	20240726	100538	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59000	-100	5	-0.17	179806100	3044	13.09	59000	59500	58800	76800	41400	59100	59069.02	22.36	0	1745	60033	59566	58733	58266	57433	59800	58500	52	17700	500	46090	100	1	10013855	5908	16.49	1.95	12	0.03	3578.00	30243.00	75800	20240129	-22.16	56000	20240708	5.36	75800	-22.16	20240129	56000	5.36	20240708	75800	-22.16	20240129	56000	5.36	20240708	2.31	N	053800	500	51 억		2238714	N	N	0	N	00	N
33	20240726	090533	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59300	200	2	0.34	19211700	325	1.40	59000	59400	59000	76800	41400	59100	59112.92	22.36	0	119	60033	59566	58733	58266	57433	59800	58500	52	17700	500	46090	100	1	10013855	5938	16.57	1.96	12	0.00	3578.00	30243.00	75800	20240129	-21.77	56000	20240708	5.89	75800	-21.77	20240129	56000	5.89	20240708	75800	-21.77	20240129	56000	5.89	20240708	2.31	N	053800	500	51 억		2238714	N	N	0	N	00	N
34	20240725	160534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59100	700	2	1.20	1355558600	23133	85.45	57900	59200	57900	75900	40900	58400	58598.46	22.36	0	4982	60133	59266	58433	57566	56733	59700	58000	52	17500	500	45550	100	1	10013855	5918	16.52	1.95	12	0.23	3578.00	30243.00	75800	20240129	-22.03	56000	20240708	5.54	75800	-22.03	20240129	56000	5.54	20240708	75800	-22.03	20240129	56000	5.54	20240708	2.34	N	053800	500	51 억		2239306	N	N	78	N	00	N
35	20240725	150541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59100	700	2	1.20	1155883500	19752	72.96	57900	59200	57900	75900	40900	58400	58519.82	22.36	0	3966	60133	59266	58433	57566	56733	59700	58000	52	17500	500	45550	100	1	10013855	5918	16.52	1.95	12	0.20	3578.00	30243.00	75800	20240129	-22.03	56000	20240708	5.54	75800	-22.03	20240129	56000	5.54	20240708	75800	-22.03	20240129	56000	5.54	20240708	2.34	N	053800	500	51 억		2239306	N	N	78	N	00	N
36	20240725	140540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58700	300	2	0.51	907596400	15542	57.41	57900	58800	57900	75900	40900	58400	58396.37	22.36	0	3126	60133	59266	58433	57566	56733	59700	58000	52	17500	500	45550	100	1	10013855	5878	16.41	1.94	12	0.16	3578.00	30243.00	75800	20240129	-22.56	56000	20240708	4.82	75800	-22.56	20240129	56000	4.82	20240708	75800	-22.56	20240129	56000	4.82	20240708	2.34	N	053800	500	51 억		2239306	N	N	78	N	00	N
37	20240725	130536	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58400	0	3	0.00	777143500	13317	49.19	57900	58700	57900	75900	40900	58400	58357.25	22.36	0	2199	60133	59266	58433	57566	56733	59700	58000	52	17500	500	45550	100	1	10013855	5848	16.32	1.93	12	0.13	3578.00	30243.00	75800	20240129	-22.96	56000	20240708	4.29	75800	-22.96	20240129	56000	4.29	20240708	75800	-22.96	20240129	56000	4.29	20240708	2.34	N	053800	500	51 억		2239306	N	N	78	N	00	N
38	20240725	120538	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58300	-100	5	-0.17	720502100	12347	45.61	57900	58700	57900	75900	40900	58400	58354.43	22.36	0	2068	60133	59266	58433	57566	56733	59700	58000	52	17500	500	45550	100	1	10013855	5838	16.29	1.93	12	0.12	3578.00	30243.00	75800	20240129	-23.09	56000	20240708	4.11	75800	-23.09	20240129	56000	4.11	20240708	75800	-23.09	20240129	56000	4.11	20240708	2.34	N	053800	500	51 억		2239306	N	N	78	N	00	N
39	20240725	110535	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58400	0	3	0.00	667994500	11449	42.29	57900	58700	57900	75900	40900	58400	58345.23	22.36	0	2303	60133	59266	58433	57566	56733	59700	58000	52	17500	500	45550	100	1	10013855	5848	16.32	1.93	12	0.11	3578.00	30243.00	75800	20240129	-22.96	56000	20240708	4.29	75800	-22.96	20240129	56000	4.29	20240708	75800	-22.96	20240129	56000	4.29	20240708	2.34	N	053800	500	51 억		2239306	N	N	78	N	00	N
40	20240725	100536	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58500	100	2	0.17	357498200	6126	22.63	57900	58700	57900	75900	40900	58400	58357.53	22.36	0	2287	60133	59266	58433	57566	56733	59700	58000	52	17500	500	45550	100	1	10013855	5858	16.35	1.93	12	0.06	3578.00	30243.00	75800	20240129	-22.82	56000	20240708	4.46	75800	-22.82	20240129	56000	4.46	20240708	75800	-22.82	20240129	56000	4.46	20240708	2.34	N	053800	500	51 억		2239306	N	N	78	N	00	N
41	20240725	090533	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58300	-100	5	-0.17	54715000	941	3.48	57900	58600	57900	75900	40900	58400	58145.59	22.36	0	277	60133	59266	58433	57566	56733	59700	58000	52	17500	500	45550	100	1	10013855	5838	16.29	1.93	12	0.01	3578.00	30243.00	75800	20240129	-23.09	56000	20240708	4.11	75800	-23.09	20240129	56000	4.11	20240708	75800	-23.09	20240129	56000	4.11	20240708	2.34	N	053800	500	51 억		2239306	N	N	78	N	00	N
42	20240724	160530	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58400	-800	5	-1.35	1554305200	26654	95.26	57600	59300	57600	76900	41500	59200	58314.05	22.32	0	3821	61066	60132	59566	58632	58066	59850	58350	52	17700	500	46170	100	1	10013855	5848	16.32	1.93	12	0.27	3578.00	30243.00	75800	20240129	-22.96	56000	20240708	4.29	75800	-22.96	20240129	56000	4.29	20240708	75800	-22.96	20240129	56000	4.29	20240708	2.30	N	053800	500	51 억		2235517	N	N	78	N	00	N
43	20240724	150539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58300	-900	5	-1.52	1412106700	24215	86.54	57600	59300	57600	76900	41500	59200	58315.33	22.32	0	3563	61066	60132	59566	58632	58066	59850	58350	52	17700	500	46170	100	1	10013855	5838	16.29	1.93	12	0.24	3578.00	30243.00	75800	20240129	-23.09	56000	20240708	4.11	75800	-23.09	20240129	56000	4.11	20240708	75800	-23.09	20240129	56000	4.11	20240708	2.30	N	053800	500	51 억		2235517	N	N	274	N	00	N
44	20240724	140535	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58300	-900	5	-1.52	1246350200	21371	76.38	57600	59300	57600	76900	41500	59200	58319.65	22.32	0	3862	61066	60132	59566	58632	58066	59850	58350	52	17700	500	46170	100	1	10013855	5838	16.29	1.93	12	0.21	3578.00	30243.00	75800	20240129	-23.09	56000	20240708	4.11	75800	-23.09	20240129	56000	4.11	20240708	75800	-23.09	20240129	56000	4.11	20240708	2.30	N	053800	500	51 억		2235517	N	N	274	N	00	N
45	20240724	130539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58600	-600	5	-1.01	1142452600	19594	70.03	57600	59300	57600	76900	41500	59200	58306.20	22.32	0	4214	61066	60132	59566	58632	58066	59850	58350	52	17700	500	46170	100	1	10013855	5868	16.38	1.94	12	0.20	3578.00	30243.00	75800	20240129	-22.69	56000	20240708	4.64	75800	-22.69	20240129	56000	4.64	20240708	75800	-22.69	20240129	56000	4.64	20240708	2.30	N	053800	500	51 억		2235517	N	N	274	N	00	N
46	20240724	120541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58600	-600	5	-1.01	1054163300	18088	64.64	57600	59300	57600	76900	41500	59200	58279.65	22.32	0	4475	61066	60132	59566	58632	58066	59850	58350	52	17700	500	46170	100	1	10013855	5868	16.38	1.94	12	0.18	3578.00	30243.00	75800	20240129	-22.69	56000	20240708	4.64	75800	-22.69	20240129	56000	4.64	20240708	75800	-22.69	20240129	56000	4.64	20240708	2.30	N	053800	500	51 억		2235517	N	N	274	N	00	N
47	20240724	110537	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58700	-500	5	-0.84	1011289400	17357	62.03	57600	59300	57600	76900	41500	59200	58264.01	22.32	0	4773	61066	60132	59566	58632	58066	59850	58350	52	17700	500	46170	100	1	10013855	5878	16.41	1.94	12	0.17	3578.00	30243.00	75800	20240129	-22.56	56000	20240708	4.82	75800	-22.56	20240129	56000	4.82	20240708	75800	-22.56	20240129	56000	4.82	20240708	2.30	N	053800	500	51 억		2235517	N	N	274	N	00	N
48	20240724	100536	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59100	-100	5	-0.17	877923200	15089	53.93	57600	59300	57600	76900	41500	59200	58182.93	22.32	0	4598	61066	60132	59566	58632	58066	59850	58350	52	17700	500	46170	100	1	10013855	5918	16.52	1.95	12	0.15	3578.00	30243.00	75800	20240129	-22.03	56000	20240708	5.54	75800	-22.03	20240129	56000	5.54	20240708	75800	-22.03	20240129	56000	5.54	20240708	2.30	N	053800	500	51 억		2235517	N	N	274	N	00	N
49	20240724	090535	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58300	-900	5	-1.52	512572800	8869	31.70	57600	58800	57600	76900	41500	59200	57793.59	22.32	0	2211	61066	60132	59566	58632	58066	59850	58350	52	17700	500	46170	100	1	10013855	5838	16.29	1.93	12	0.09	3578.00	30243.00	75800	20240129	-23.09	56000	20240708	4.11	75800	-23.09	20240129	56000	4.11	20240708	75800	-23.09	20240129	56000	4.11	20240708	2.30	N	053800	500	51 억		2235517	N	N	274	N	00	N
50	20240723	160527	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59200	-1400	5	-2.31	1654450200	27743	29.58	60400	60500	59000	78700	42500	60600	59635.84	22.40	0	-7606	63466	62032	61166	59732	58866	61600	59300	52	18100	500	47260	100	1	10013855	5928	16.55	1.96	12	0.28	3578.00	30243.00	75800	20240129	-21.90	56000	20240708	5.71	75800	-21.90	20240129	56000	5.71	20240708	75800	-21.90	20240129	56000	5.71	20240708	2.33	N	053800	500	51 억		2243171	N	N	274	N	00	N
51	20240723	150541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59300	-1300	5	-2.15	1450118100	24291	25.90	60400	60500	59000	78700	42500	60600	59697.38	22.40	0	-6696	63466	62032	61166	59732	58866	61600	59300	52	18100	500	47260	100	1	10013855	5938	16.57	1.96	12	0.24	3578.00	30243.00	75800	20240129	-21.77	56000	20240708	5.89	75800	-21.77	20240129	56000	5.89	20240708	75800	-21.77	20240129	56000	5.89	20240708	2.33	N	053800	500	51 억		2243171	N	N	41	N	00	N
52	20240723	140529	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59300	-1300	5	-2.15	1249564600	20909	22.30	60400	60500	59000	78700	42500	60600	59761.64	22.40	0	-5161	63466	62032	61166	59732	58866	61600	59300	52	18100	500	47260	100	1	10013855	5938	16.57	1.96	12	0.21	3578.00	30243.00	75800	20240129	-21.77	56000	20240708	5.89	75800	-21.77	20240129	56000	5.89	20240708	75800	-21.77	20240129	56000	5.89	20240708	2.33	N	053800	500	51 억		2243171	N	N	41	N	00	N
53	20240723	130528	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59600	-1000	5	-1.65	976907700	16312	17.39	60400	60500	59400	78700	42500	60600	59888.46	22.40	0	-4212	63466	62032	61166	59732	58866	61600	59300	52	18100	500	47260	100	1	10013855	5968	16.66	1.97	12	0.16	3578.00	30243.00	75800	20240129	-21.37	56000	20240708	6.43	75800	-21.37	20240129	56000	6.43	20240708	75800	-21.37	20240129	56000	6.43	20240708	2.33	N	053800	500	51 억		2243171	N	N	41	N	00	N
54	20240723	120532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59600	-1000	5	-1.65	845023800	14103	15.04	60400	60500	59400	78700	42500	60600	59917.53	22.40	0	-3088	63466	62032	61166	59732	58866	61600	59300	52	18100	500	47260	100	1	10013855	5968	16.66	1.97	12	0.14	3578.00	30243.00	75800	20240129	-21.37	56000	20240708	6.43	75800	-21.37	20240129	56000	6.43	20240708	75800	-21.37	20240129	56000	6.43	20240708	2.33	N	053800	500	51 억		2243171	N	N	41	N	00	N
55	20240723	110534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59400	-1200	5	-1.98	781536700	13039	13.90	60400	60500	59400	78700	42500	60600	59937.88	22.40	0	-2603	63466	62032	61166	59732	58866	61600	59300	52	18100	500	47260	100	1	10013855	5948	16.60	1.96	12	0.13	3578.00	30243.00	75800	20240129	-21.64	56000	20240708	6.07	75800	-21.64	20240129	56000	6.07	20240708	75800	-21.64	20240129	56000	6.07	20240708	2.33	N	053800	500	51 억		2243171	N	N	41	N	00	N
56	20240723	100532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59800	-800	5	-1.32	543519100	9044	9.64	60400	60500	59700	78700	42500	60600	60096.65	22.40	0	-1988	63466	62032	61166	59732	58866	61600	59300	52	18100	500	47260	100	1	10013855	5988	16.71	1.98	12	0.09	3578.00	30243.00	75800	20240129	-21.11	56000	20240708	6.79	75800	-21.11	20240129	56000	6.79	20240708	75800	-21.11	20240129	56000	6.79	20240708	2.33	N	053800	500	51 억		2243171	N	N	41	N	00	N
57	20240723	090534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60400	-200	5	-0.33	136962300	2277	2.43	60400	60400	60000	78700	42500	60600	60148.35	22.40	0	230	63466	62032	61166	59732	58866	61600	59300	52	18100	500	47260	100	1	10013855	6048	16.88	2.00	12	0.02	3578.00	30243.00	75800	20240129	-20.32	56000	20240708	7.86	75800	-20.32	20240129	56000	7.86	20240708	75800	-20.32	20240129	56000	7.86	20240708	2.33	N	053800	500	51 억		2243171	N	N	41	N	00	N
58	20240722	160526	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60600	300	2	0.50	5731821400	93184	184.61	62000	62600	60300	78300	42300	60300	61513.32	22.29	0	4354	61366	60832	59766	59232	58166	61100	59500	52	18000	500	47030	100	1	10013855	6068	16.94	2.00	12	0.93	3578.00	30243.00	75800	20240129	-20.05	56000	20240708	8.21	75800	-20.05	20240129	56000	8.21	20240708	75800	-20.05	20240129	56000	8.21	20240708	2.38	N	053800	500	51 억		2231644	N	N	41	N	00	N
59	20240722	150532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60900	600	2	1.00	5558372300	90324	178.94	62000	62600	60300	78300	42300	60300	61538.17	22.29	0	4573	61366	60832	59766	59232	58166	61100	59500	52	18000	500	47030	100	1	10013855	6098	17.02	2.01	12	0.90	3578.00	30243.00	75800	20240129	-19.66	56000	20240708	8.75	75800	-19.66	20240129	56000	8.75	20240708	75800	-19.66	20240129	56000	8.75	20240708	2.38	N	053800	500	51 억		2231644	N	N	9	N	00	N
60	20240722	140533	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	61100	800	2	1.33	5206817100	84563	167.53	62000	62600	60300	78300	42300	60300	61573.25	22.29	0	5766	61366	60832	59766	59232	58166	61100	59500	52	18000	500	47030	100	1	10013855	6118	17.08	2.02	12	0.84	3578.00	30243.00	75800	20240129	-19.39	56000	20240708	9.11	75800	-19.39	20240129	56000	9.11	20240708	75800	-19.39	20240129	56000	9.11	20240708	2.38	N	053800	500	51 억		2231644	N	N	9	N	00	N
61	20240722	130529	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60900	600	2	1.00	4909469400	79679	157.85	62000	62600	60300	78300	42300	60300	61615.62	22.29	0	7040	61366	60832	59766	59232	58166	61100	59500	52	18000	500	47030	100	1	10013855	6098	17.02	2.01	12	0.80	3578.00	30243.00	75800	20240129	-19.66	56000	20240708	8.75	75800	-19.66	20240129	56000	8.75	20240708	75800	-19.66	20240129	56000	8.75	20240708	2.38	N	053800	500	51 억		2231644	N	N	9	N	00	N
62	20240722	120531	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	61100	800	2	1.33	4749846800	77060	152.66	62000	62600	60300	78300	42300	60300	61638.31	22.29	0	6663	61366	60832	59766	59232	58166	61100	59500	52	18000	500	47030	100	1	10013855	6118	17.08	2.02	12	0.77	3578.00	30243.00	75800	20240129	-19.39	56000	20240708	9.11	75800	-19.39	20240129	56000	9.11	20240708	75800	-19.39	20240129	56000	9.11	20240708	2.38	N	053800	500	51 억		2231644	N	N	9	N	00	N
63	20240722	110528	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60900	600	2	1.00	4444044200	72052	142.74	62000	62600	60300	78300	42300	60300	61678.31	22.29	0	6870	61366	60832	59766	59232	58166	61100	59500	52	18000	500	47030	100	1	10013855	6098	17.02	2.01	12	0.72	3578.00	30243.00	75800	20240129	-19.66	56000	20240708	8.75	75800	-19.66	20240129	56000	8.75	20240708	75800	-19.66	20240129	56000	8.75	20240708	2.38	N	053800	500	51 억		2231644	N	N	9	N	00	N
64	20240722	100530	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	61200	900	2	1.49	4122646000	66763	132.26	62000	62600	60300	78300	42300	60300	61750.48	22.29	0	5960	61366	60832	59766	59232	58166	61100	59500	52	18000	500	47030	100	1	10013855	6128	17.10	2.02	12	0.67	3578.00	30243.00	75800	20240129	-19.26	56000	20240708	9.29	75800	-19.26	20240129	56000	9.29	20240708	75800	-19.26	20240129	56000	9.29	20240708	2.38	N	053800	500	51 억		2231644	N	N	9	N	00	N
65	20240722	090528	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	62200	1900	2	3.15	2212730300	35696	70.72	62000	62600	61300	78300	42300	60300	61988.23	22.29	0	3271	61366	60832	59766	59232	58166	61100	59500	52	18000	500	47030	100	1	10013855	6229	17.38	2.06	12	0.36	3578.00	30243.00	75800	20240129	-17.94	56000	20240708	11.07	75800	-17.94	20240129	56000	11.07	20240708	75800	-17.94	20240129	56000	11.07	20240708	2.38	N	053800	500	51 억		2231644	N	N	9	N	00	N
66	20240719	160518	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60300	300	2	0.50	2484928200	41586	74.88	59200	60300	58700	78000	42000	60000	59753.66	22.30	0	-3277	62000	61000	59000	58000	56000	61500	58500	52	18000	500	46800	100	1	10013855	6038	16.85	1.99	12	0.42	3578.00	30243.00	75800	20240129	-20.45	56000	20240708	7.68	75800	-20.45	20240129	56000	7.68	20240708	75800	-20.45	20240129	56000	7.68	20240708	2.39	N	053800	500	51 억		2233495	N	N	9	N	00	N
67	20240719	150522	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59000	-1000	5	-1.67	963408400	16299	29.35	59200	60000	58700	78000	42000	60000	59107.45	22.30	0	-5384	62000	61000	59000	58000	56000	61500	58500	52	18000	500	46800	100	1	10013855	5908	16.49	1.95	12	0.16	3578.00	30243.00	75800	20240129	-22.16	56000	20240708	5.36	75800	-22.16	20240129	56000	5.36	20240708	75800	-22.16	20240129	56000	5.36	20240708	2.39	N	053800	500	51 억		2233495	N	N	14	N	00	N
68	20240719	140527	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58900	-1100	5	-1.83	868916800	14700	26.47	59200	60000	58700	78000	42000	60000	59108.90	22.30	0	-5070	62000	61000	59000	58000	56000	61500	58500	52	18000	500	46800	100	1	10013855	5898	16.46	1.95	12	0.15	3578.00	30243.00	75800	20240129	-22.30	56000	20240708	5.18	75800	-22.30	20240129	56000	5.18	20240708	75800	-22.30	20240129	56000	5.18	20240708	2.39	N	053800	500	51 억		2233495	N	N	14	N	00	N
69	20240719	130519	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58800	-1200	5	-2.00	807371100	13655	24.59	59200	60000	58700	78000	42000	60000	59125.25	22.30	0	-4561	62000	61000	59000	58000	56000	61500	58500	52	18000	500	46800	100	1	10013855	5888	16.43	1.94	12	0.14	3578.00	30243.00	75800	20240129	-22.43	56000	20240708	5.00	75800	-22.43	20240129	56000	5.00	20240708	75800	-22.43	20240129	56000	5.00	20240708	2.39	N	053800	500	51 억		2233495	N	N	14	N	00	N
70	20240719	120519	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59100	-900	5	-1.50	674359200	11394	20.52	59200	60000	58700	78000	42000	60000	59184.18	22.30	0	-4174	62000	61000	59000	58000	56000	61500	58500	52	18000	500	46800	100	1	10013855	5918	16.52	1.95	12	0.11	3578.00	30243.00	75800	20240129	-22.03	56000	20240708	5.54	75800	-22.03	20240129	56000	5.54	20240708	75800	-22.03	20240129	56000	5.54	20240708	2.39	N	053800	500	51 억		2233495	N	N	14	N	00	N
71	20240719	110522	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58800	-1200	5	-2.00	549162600	9272	16.70	59200	60000	58700	78000	42000	60000	59226.56	22.30	0	-2707	62000	61000	59000	58000	56000	61500	58500	52	18000	500	46800	100	1	10013855	5888	16.43	1.94	12	0.09	3578.00	30243.00	75800	20240129	-22.43	56000	20240708	5.00	75800	-22.43	20240129	56000	5.00	20240708	75800	-22.43	20240129	56000	5.00	20240708	2.39	N	053800	500	51 억		2233495	N	N	14	N	00	N
72	20240719	100440	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59300	-700	5	-1.17	273163800	4597	8.28	59200	60000	59000	78000	42000	60000	59419.92	22.30	0	-2231	62000	61000	59000	58000	56000	61500	58500	52	18000	500	46800	100	1	10013855	5938	16.57	1.96	12	0.05	3578.00	30243.00	75800	20240129	-21.77	56000	20240708	5.89	75800	-21.77	20240129	56000	5.89	20240708	75800	-21.77	20240129	56000	5.89	20240708	2.39	N	053800	500	51 억		2233495	N	N	14	N	00	N
73	20240719	090532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59500	-500	5	-0.83	65058800	1090	1.96	59200	60000	59200	78000	42000	60000	59681.72	22.30	0	-310	62000	61000	59000	58000	56000	61500	58500	52	18000	500	46800	100	1	10013855	5958	16.63	1.97	12	0.01	3578.00	30243.00	75800	20240129	-21.50	56000	20240708	6.25	75800	-21.50	20240129	56000	6.25	20240708	75800	-21.50	20240129	56000	6.25	20240708	2.39	N	053800	500	51 억		2233495	N	N	14	N	00	N
74	20240718	160512	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60000	1700	2	2.92	3269281400	55192	334.33	58700	60000	57000	75700	40900	58300	59234.41	22.07	0	26086	59166	58732	58466	58032	57766	58600	57900	52	17400	500	45470	100	1	10013855	6008	16.77	1.98	12	0.55	3578.00	30243.00	75800	20240129	-20.84	56000	20240708	7.14	75800	-20.84	20240129	56000	7.14	20240708	75800	-20.84	20240129	56000	7.14	20240708	2.38	N	053800	500	51 억		2210421	N	N	14	N	00	N
75	20240718	150520	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59700	1400	2	2.40	2629746100	44512	269.64	58700	60000	57000	75700	40900	58300	59079.49	22.07	0	20073	59166	58732	58466	58032	57766	58600	57900	52	17400	500	45470	100	1	10013855	5978	16.69	1.97	12	0.44	3578.00	30243.00	75800	20240129	-21.24	56000	20240708	6.61	75800	-21.24	20240129	56000	6.61	20240708	75800	-21.24	20240129	56000	6.61	20240708	2.38	N	053800	500	51 억		2210421	N	N	3	N	00	N
76	20240718	140516	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59400	1100	2	1.89	2251060500	38161	231.17	58700	60000	57000	75700	40900	58300	58988.51	22.07	0	18561	59166	58732	58466	58032	57766	58600	57900	52	17400	500	45470	100	1	10013855	5948	16.60	1.96	12	0.38	3578.00	30243.00	75800	20240129	-21.64	56000	20240708	6.07	75800	-21.64	20240129	56000	6.07	20240708	75800	-21.64	20240129	56000	6.07	20240708	2.38	N	053800	500	51 억		2210421	N	N	3	N	00	N
77	20240718	130517	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59300	1000	2	1.72	1590294500	27065	163.95	58700	59600	57000	75700	40900	58300	58758.34	22.07	0	14767	59166	58732	58466	58032	57766	58600	57900	52	17400	500	45470	100	1	10013855	5938	16.57	1.96	12	0.27	3578.00	30243.00	75800	20240129	-21.77	56000	20240708	5.89	75800	-21.77	20240129	56000	5.89	20240708	75800	-21.77	20240129	56000	5.89	20240708	2.38	N	053800	500	51 억		2210421	N	N	3	N	00	N
78	20240718	120516	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59100	800	2	1.37	1106990700	18922	114.62	58700	59200	57000	75700	40900	58300	58502.84	22.07	0	11555	59166	58732	58466	58032	57766	58600	57900	52	17400	500	45470	100	1	10013855	5918	16.52	1.95	12	0.19	3578.00	30243.00	75800	20240129	-22.03	56000	20240708	5.54	75800	-22.03	20240129	56000	5.54	20240708	75800	-22.03	20240129	56000	5.54	20240708	2.38	N	053800	500	51 억		2210421	N	N	3	N	00	N
79	20240718	110519	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58500	200	2	0.34	556179400	9552	57.86	58700	58800	57000	75700	40900	58300	58226.49	22.07	0	4806	59166	58732	58466	58032	57766	58600	57900	52	17400	500	45470	100	1	10013855	5858	16.35	1.93	12	0.10	3578.00	30243.00	75800	20240129	-22.82	56000	20240708	4.46	75800	-22.82	20240129	56000	4.46	20240708	75800	-22.82	20240129	56000	4.46	20240708	2.38	N	053800	500	51 억		2210421	N	N	3	N	00	N
80	20240718	100521	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58200	-100	5	-0.17	417199300	7167	43.42	58700	58800	57000	75700	40900	58300	58211.15	22.07	0	3010	59166	58732	58466	58032	57766	58600	57900	52	17400	500	45470	100	1	10013855	5828	16.27	1.92	12	0.07	3578.00	30243.00	75800	20240129	-23.22	56000	20240708	3.93	75800	-23.22	20240129	56000	3.93	20240708	75800	-23.22	20240129	56000	3.93	20240708	2.38	N	053800	500	51 억		2210421	N	N	3	N	00	N
81	20240718	090521	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58600	300	2	0.51	113358000	1933	11.71	58700	58800	58300	75700	40900	58300	58643.56	22.07	0	893	59166	58732	58466	58032	57766	58600	57900	52	17400	500	45470	100	1	10013855	5868	16.38	1.94	12	0.02	3578.00	30243.00	75800	20240129	-22.69	56000	20240708	4.64	75800	-22.69	20240129	56000	4.64	20240708	75800	-22.69	20240129	56000	4.64	20240708	2.38	N	053800	500	51 억		2210421	N	N	3	N	00	N
82	20240717	160542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58300	-200	5	-0.34	961815900	16418	53.93	58500	58900	58200	76000	41000	58500	58583.02	22.04	0	5473	59166	58832	58166	57832	57166	59000	58000	52	17500	500	45630	100	1	10013855	5838	16.29	1.93	12	0.16	3578.00	30243.00	75800	20240129	-23.09	56000	20240708	4.11	75800	-23.09	20240129	56000	4.11	20240708	75800	-23.09	20240129	56000	4.11	20240708	2.42	N	053800	500	51 억		2207130	N	N	3	N	00	N
83	20240717	150545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58600	100	2	0.17	803015900	13699	45.00	58500	58900	58200	76000	41000	58500	58618.59	22.04	0	4849	59166	58832	58166	57832	57166	59000	58000	52	17500	500	45630	100	1	10013855	5868	16.38	1.94	12	0.14	3578.00	30243.00	75800	20240129	-22.69	56000	20240708	4.64	75800	-22.69	20240129	56000	4.64	20240708	75800	-22.69	20240129	56000	4.64	20240708	2.42	N	053800	500	51 억		2207130	N	N	50	N	00	N
84	20240717	140542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58700	200	2	0.34	682918100	11649	38.26	58500	58900	58200	76000	41000	58500	58624.62	22.04	0	4219	59166	58832	58166	57832	57166	59000	58000	52	17500	500	45630	100	1	10013855	5878	16.41	1.94	12	0.12	3578.00	30243.00	75800	20240129	-22.56	56000	20240708	4.82	75800	-22.56	20240129	56000	4.82	20240708	75800	-22.56	20240129	56000	4.82	20240708	2.42	N	053800	500	51 억		2207130	N	N	50	N	00	N
85	20240717	130541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58300	-200	5	-0.34	573830600	9788	32.15	58500	58900	58200	76000	41000	58500	58625.94	22.04	0	3723	59166	58832	58166	57832	57166	59000	58000	52	17500	500	45630	100	1	10013855	5838	16.29	1.93	12	0.10	3578.00	30243.00	75800	20240129	-23.09	56000	20240708	4.11	75800	-23.09	20240129	56000	4.11	20240708	75800	-23.09	20240129	56000	4.11	20240708	2.42	N	053800	500	51 억		2207130	N	N	50	N	00	N
86	20240717	120542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58700	200	2	0.34	496314400	8463	27.80	58500	58900	58200	76000	41000	58500	58645.23	22.04	0	3020	59166	58832	58166	57832	57166	59000	58000	52	17500	500	45630	100	1	10013855	5878	16.41	1.94	12	0.08	3578.00	30243.00	75800	20240129	-22.56	56000	20240708	4.82	75800	-22.56	20240129	56000	4.82	20240708	75800	-22.56	20240129	56000	4.82	20240708	2.42	N	053800	500	51 억		2207130	N	N	50	N	00	N
87	20240717	110541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58700	200	2	0.34	433182600	7386	24.26	58500	58900	58200	76000	41000	58500	58649.17	22.04	0	2517	59166	58832	58166	57832	57166	59000	58000	52	17500	500	45630	100	1	10013855	5878	16.41	1.94	12	0.07	3578.00	30243.00	75800	20240129	-22.56	56000	20240708	4.82	75800	-22.56	20240129	56000	4.82	20240708	75800	-22.56	20240129	56000	4.82	20240708	2.42	N	053800	500	51 억		2207130	N	N	50	N	00	N
88	20240717	100541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58700	200	2	0.34	338085400	5764	18.93	58500	58900	58200	76000	41000	58500	58654.68	22.04	0	2030	59166	58832	58166	57832	57166	59000	58000	52	17500	500	45630	100	1	10013855	5878	16.41	1.94	12	0.06	3578.00	30243.00	75800	20240129	-22.56	56000	20240708	4.82	75800	-22.56	20240129	56000	4.82	20240708	75800	-22.56	20240129	56000	4.82	20240708	2.42	N	053800	500	51 억		2207130	N	N	50	N	00	N
89	20240717	090440	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58600	100	2	0.17	29047200	497	1.63	58500	58700	58200	76000	41000	58500	58444.96	22.04	0	75	59166	58832	58166	57832	57166	59000	58000	52	17500	500	45630	100	1	10013855	5868	16.38	1.94	12	0.00	3578.00	30243.00	75800	20240129	-22.69	56000	20240708	4.64	75800	-22.69	20240129	56000	4.64	20240708	75800	-22.69	20240129	56000	4.64	20240708	2.42	N	053800	500	51 억		2207130	N	N	50	N	00	N
90	20240716	160542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58500	500	2	0.86	1759459700	30293	118.47	58200	58500	57500	75400	40600	58000	58081.17	22.04	0	508	59200	58600	58200	57600	57200	58400	57400	52	17400	500	45240	100	1	10013855	5858	16.35	1.93	12	0.30	3578.00	30243.00	75800	20240129	-22.82	56000	20240708	4.46	75800	-22.82	20240129	56000	4.46	20240708	75800	-22.82	20240129	56000	4.46	20240708	2.42	N	053800	500	51 억		2207389	N	N	50	N	00	N
91	20240716	150548	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58300	300	2	0.52	1598065700	27531	107.66	58200	58500	57500	75400	40600	58000	58046.05	22.04	0	-330	59200	58600	58200	57600	57200	58400	57400	52	17400	500	45240	100	1	10013855	5838	16.29	1.93	12	0.27	3578.00	30243.00	75800	20240129	-23.09	56000	20240708	4.11	75800	-23.09	20240129	56000	4.11	20240708	75800	-23.09	20240129	56000	4.11	20240708	2.42	N	053800	500	51 억		2207389	N	N	426	N	00	N
92	20240716	140545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58300	300	2	0.52	1343740800	23171	90.61	58200	58500	57500	75400	40600	58000	57992.35	22.04	0	-342	59200	58600	58200	57600	57200	58400	57400	52	17400	500	45240	100	1	10013855	5838	16.29	1.93	12	0.23	3578.00	30243.00	75800	20240129	-23.09	56000	20240708	4.11	75800	-23.09	20240129	56000	4.11	20240708	75800	-23.09	20240129	56000	4.11	20240708	2.42	N	053800	500	51 억		2207389	N	N	426	N	00	N
93	20240716	130547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57700	-300	5	-0.52	1053403500	18178	71.09	58200	58500	57500	75400	40600	58000	57949.36	22.04	0	-1424	59200	58600	58200	57600	57200	58400	57400	52	17400	500	45240	100	1	10013855	5778	16.13	1.91	12	0.18	3578.00	30243.00	75800	20240129	-23.88	56000	20240708	3.04	75800	-23.88	20240129	56000	3.04	20240708	75800	-23.88	20240129	56000	3.04	20240708	2.42	N	053800	500	51 억		2207389	N	N	426	N	00	N
94	20240716	120545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57700	-300	5	-0.52	818803500	14110	55.18	58200	58500	57700	75400	40600	58000	58030.01	22.04	0	-1652	59200	58600	58200	57600	57200	58400	57400	52	17400	500	45240	100	1	10013855	5778	16.13	1.91	12	0.14	3578.00	30243.00	75800	20240129	-23.88	56000	20240708	3.04	75800	-23.88	20240129	56000	3.04	20240708	75800	-23.88	20240129	56000	3.04	20240708	2.42	N	053800	500	51 억		2207389	N	N	426	N	00	N
95	20240716	110545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57800	-200	5	-0.34	676033000	11639	45.52	58200	58500	57700	75400	40600	58000	58083.43	22.04	0	-1996	59200	58600	58200	57600	57200	58400	57400	52	17400	500	45240	100	1	10013855	5788	16.15	1.91	12	0.12	3578.00	30243.00	75800	20240129	-23.75	56000	20240708	3.21	75800	-23.75	20240129	56000	3.21	20240708	75800	-23.75	20240129	56000	3.21	20240708	2.42	N	053800	500	51 억		2207389	N	N	426	N	00	N
96	20240716	100545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57800	-200	5	-0.34	546778000	9405	36.78	58200	58500	57800	75400	40600	58000	58136.95	22.04	0	-1842	59200	58600	58200	57600	57200	58400	57400	52	17400	500	45240	100	1	10013855	5788	16.15	1.91	12	0.09	3578.00	30243.00	75800	20240129	-23.75	56000	20240708	3.21	75800	-23.75	20240129	56000	3.21	20240708	75800	-23.75	20240129	56000	3.21	20240708	2.42	N	053800	500	51 억		2207389	N	N	426	N	00	N
97	20240716	090543	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58100	100	2	0.17	148183700	2555	9.99	58200	58200	57800	75400	40600	58000	57997.53	22.04	0	809	59200	58600	58200	57600	57200	58400	57400	52	17400	500	45240	100	1	10013855	5818	16.24	1.92	12	0.03	3578.00	30243.00	75800	20240129	-23.35	56000	20240708	3.75	75800	-23.35	20240129	56000	3.75	20240708	75800	-23.35	20240129	56000	3.75	20240708	2.42	N	053800	500	51 억		2207389	N	N	426	N	00	N
98	20240715	160536	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58000	-800	5	-1.36	1485182300	25542	163.39	58800	58800	57800	76400	41200	58800	58146.67	22.04	0	-165	59333	59066	58733	58466	58133	59200	58600	52	17600	500	45860	100	1	10013855	5808	16.21	1.92	12	0.26	3578.00	30243.00	75800	20240129	-23.48	56000	20240708	3.57	75800	-23.48	20240129	56000	3.57	20240708	75800	-23.48	20240129	56000	3.57	20240708	2.42	N	053800	500	51 억		2207135	N	N	426	N	00	N
99	20240715	150540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58000	-800	5	-1.36	1321552100	22722	145.35	58800	58800	57800	76400	41200	58800	58161.79	22.04	0	529	59333	59066	58733	58466	58133	59200	58600	52	17600	500	45860	100	1	10013855	5808	16.21	1.92	12	0.23	3578.00	30243.00	75800	20240129	-23.48	56000	20240708	3.57	75800	-23.48	20240129	56000	3.57	20240708	75800	-23.48	20240129	56000	3.57	20240708	2.42	N	053800	500	51 억		2207135	N	N	63	N	00	N
100	20240715	140539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58000	-800	5	-1.36	1148138800	19731	126.21	58800	58800	57900	76400	41200	58800	58189.59	22.04	0	203	59333	59066	58733	58466	58133	59200	58600	52	17600	500	45860	100	1	10013855	5808	16.21	1.92	12	0.20	3578.00	30243.00	75800	20240129	-23.48	56000	20240708	3.57	75800	-23.48	20240129	56000	3.57	20240708	75800	-23.48	20240129	56000	3.57	20240708	2.42	N	053800	500	51 억		2207135	N	N	63	N	00	N
101	20240715	130539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58000	-800	5	-1.36	1042961300	17916	114.60	58800	58800	57900	76400	41200	58800	58213.96	22.04	0	315	59333	59066	58733	58466	58133	59200	58600	52	17600	500	45860	100	1	10013855	5808	16.21	1.92	12	0.18	3578.00	30243.00	75800	20240129	-23.48	56000	20240708	3.57	75800	-23.48	20240129	56000	3.57	20240708	75800	-23.48	20240129	56000	3.57	20240708	2.42	N	053800	500	51 억		2207135	N	N	63	N	00	N
102	20240715	120539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58000	-800	5	-1.36	963057600	16539	105.80	58800	58800	57900	76400	41200	58800	58229.49	22.04	0	468	59333	59066	58733	58466	58133	59200	58600	52	17600	500	45860	100	1	10013855	5808	16.21	1.92	12	0.17	3578.00	30243.00	75800	20240129	-23.48	56000	20240708	3.57	75800	-23.48	20240129	56000	3.57	20240708	75800	-23.48	20240129	56000	3.57	20240708	2.42	N	053800	500	51 억		2207135	N	N	63	N	00	N
103	20240715	110539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58200	-600	5	-1.02	569495100	9756	62.41	58800	58800	58000	76400	41200	58800	58373.83	22.04	0	-1842	59333	59066	58733	58466	58133	59200	58600	52	17600	500	45860	100	1	10013855	5828	16.27	1.92	12	0.10	3578.00	30243.00	75800	20240129	-23.22	56000	20240708	3.93	75800	-23.22	20240129	56000	3.93	20240708	75800	-23.22	20240129	56000	3.93	20240708	2.42	N	053800	500	51 억		2207135	N	N	63	N	00	N
104	20240715	100539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58600	-200	5	-0.34	455863300	7805	49.93	58800	58800	58000	76400	41200	58800	58406.57	22.04	0	-1900	59333	59066	58733	58466	58133	59200	58600	52	17600	500	45860	100	1	10013855	5868	16.38	1.94	12	0.08	3578.00	30243.00	75800	20240129	-22.69	56000	20240708	4.64	75800	-22.69	20240129	56000	4.64	20240708	75800	-22.69	20240129	56000	4.64	20240708	2.42	N	053800	500	51 억		2207135	N	N	63	N	00	N
105	20240715	090539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58600	-200	5	-0.34	111405700	1897	12.13	58800	58800	58500	76400	41200	58800	58727.31	22.04	0	-589	59333	59066	58733	58466	58133	59200	58600	52	17600	500	45860	100	1	10013855	5868	16.38	1.94	12	0.02	3578.00	30243.00	75800	20240129	-22.69	56000	20240708	4.64	75800	-22.69	20240129	56000	4.64	20240708	75800	-22.69	20240129	56000	4.64	20240708	2.42	N	053800	500	51 억		2207135	N	N	63	N	00	N
106	20240712	160535	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58800	100	2	0.17	915686400	15608	109.83	58700	59000	58400	76300	41100	58700	58667.74	22.05	0	-82	58966	58832	58566	58432	58166	58900	58500	52	17600	500	45780	100	1	10013855	5888	16.43	1.94	12	0.16	3578.00	30243.00	75800	20240129	-22.43	56000	20240708	5.00	75800	-22.43	20240129	56000	5.00	20240708	75800	-22.43	20240129	56000	5.00	20240708	2.43	N	053800	500	51 억		2207653	N	N	63	N	00	N
107	20240712	150537	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58600	-100	5	-0.17	805546300	13734	96.64	58700	59000	58400	76300	41100	58700	58653.44	22.05	0	-659	58966	58832	58566	58432	58166	58900	58500	52	17600	500	45780	100	1	10013855	5868	16.38	1.94	12	0.14	3578.00	30243.00	75800	20240129	-22.69	56000	20240708	4.64	75800	-22.69	20240129	56000	4.64	20240708	75800	-22.69	20240129	56000	4.64	20240708	2.43	N	053800	500	51 억		2207653	N	N	127	N	00	N
108	20240712	140541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58600	-100	5	-0.17	670855900	11433	80.45	58700	59000	58400	76300	41100	58700	58677.15	22.05	0	145	58966	58832	58566	58432	58166	58900	58500	52	17600	500	45780	100	1	10013855	5868	16.38	1.94	12	0.11	3578.00	30243.00	75800	20240129	-22.69	56000	20240708	4.64	75800	-22.69	20240129	56000	4.64	20240708	75800	-22.69	20240129	56000	4.64	20240708	2.43	N	053800	500	51 억		2207653	N	N	127	N	00	N
109	20240712	130536	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58600	-100	5	-0.17	608848400	10375	73.01	58700	59000	58400	76300	41100	58700	58684.18	22.05	0	389	58966	58832	58566	58432	58166	58900	58500	52	17600	500	45780	100	1	10013855	5868	16.38	1.94	12	0.10	3578.00	30243.00	75800	20240129	-22.69	56000	20240708	4.64	75800	-22.69	20240129	56000	4.64	20240708	75800	-22.69	20240129	56000	4.64	20240708	2.43	N	053800	500	51 억		2207653	N	N	127	N	00	N
110	20240712	120537	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58600	-100	5	-0.17	478747300	8158	57.41	58700	59000	58400	76300	41100	58700	58684.40	22.05	0	371	58966	58832	58566	58432	58166	58900	58500	52	17600	500	45780	100	1	10013855	5868	16.38	1.94	12	0.08	3578.00	30243.00	75800	20240129	-22.69	56000	20240708	4.64	75800	-22.69	20240129	56000	4.64	20240708	75800	-22.69	20240129	56000	4.64	20240708	2.43	N	053800	500	51 억		2207653	N	N	127	N	00	N
111	20240712	110535	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58600	-100	5	-0.17	407355000	6939	48.83	58700	59000	58400	76300	41100	58700	58705.14	22.05	0	419	58966	58832	58566	58432	58166	58900	58500	52	17600	500	45780	100	1	10013855	5868	16.38	1.94	12	0.07	3578.00	30243.00	75800	20240129	-22.69	56000	20240708	4.64	75800	-22.69	20240129	56000	4.64	20240708	75800	-22.69	20240129	56000	4.64	20240708	2.43	N	053800	500	51 억		2207653	N	N	127	N	00	N
112	20240712	100537	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58800	100	2	0.17	257076900	4381	30.83	58700	58900	58400	76300	41100	58700	58679.96	22.05	0	392	58966	58832	58566	58432	58166	58900	58500	52	17600	500	45780	100	1	10013855	5888	16.43	1.94	12	0.04	3578.00	30243.00	75800	20240129	-22.43	56000	20240708	5.00	75800	-22.43	20240129	56000	5.00	20240708	75800	-22.43	20240129	56000	5.00	20240708	2.43	N	053800	500	51 억		2207653	N	N	127	N	00	N
113	20240712	090534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58600	-100	5	-0.17	56459200	962	6.77	58700	58700	58500	76300	41100	58700	58689.40	22.05	0	-274	58966	58832	58566	58432	58166	58900	58500	52	17600	500	45780	100	1	10013855	5868	16.38	1.94	12	0.01	3578.00	30243.00	75800	20240129	-22.69	56000	20240708	4.64	75800	-22.69	20240129	56000	4.64	20240708	75800	-22.69	20240129	56000	4.64	20240708	2.43	N	053800	500	51 억		2207653	N	N	127	N	00	N
114	20240711	160533	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58700	300	2	0.51	827287200	14140	63.69	58400	58700	58300	75900	40900	58400	58506.85	22.04	0	1142	59133	58766	58033	57666	56933	58950	57850	52	17500	500	45550	100	1	10013855	5878	16.41	1.94	12	0.14	3578.00	30243.00	75800	20240129	-22.56	56000	20240708	4.82	75800	-22.56	20240129	56000	4.82	20240708	75800	-22.56	20240129	56000	4.82	20240708	2.41	N	053800	500	51 억		2206774	N	N	127	N	00	N
115	20240711	150538	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58500	100	2	0.17	698896100	11951	53.83	58400	58700	58300	75900	40900	58400	58480.14	22.04	0	945	59133	58766	58033	57666	56933	58950	57850	52	17500	500	45550	100	1	10013855	5858	16.35	1.93	12	0.12	3578.00	30243.00	75800	20240129	-22.82	56000	20240708	4.46	75800	-22.82	20240129	56000	4.46	20240708	75800	-22.82	20240129	56000	4.46	20240708	2.41	N	053800	500	51 억		2206774	N	N	554	N	00	N
116	20240711	140537	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58500	100	2	0.17	591225000	10110	45.53	58400	58700	58300	75900	40900	58400	58479.23	22.04	0	834	59133	58766	58033	57666	56933	58950	57850	52	17500	500	45550	100	1	10013855	5858	16.35	1.93	12	0.10	3578.00	30243.00	75800	20240129	-22.82	56000	20240708	4.46	75800	-22.82	20240129	56000	4.46	20240708	75800	-22.82	20240129	56000	4.46	20240708	2.41	N	053800	500	51 억		2206774	N	N	554	N	00	N
117	20240711	130535	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58500	100	2	0.17	526179900	8998	40.53	58400	58700	58300	75900	40900	58400	58477.43	22.04	0	711	59133	58766	58033	57666	56933	58950	57850	52	17500	500	45550	100	1	10013855	5858	16.35	1.93	12	0.09	3578.00	30243.00	75800	20240129	-22.82	56000	20240708	4.46	75800	-22.82	20240129	56000	4.46	20240708	75800	-22.82	20240129	56000	4.46	20240708	2.41	N	053800	500	51 억		2206774	N	N	554	N	00	N
118	20240711	120535	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58600	200	2	0.34	441047700	7545	33.98	58400	58700	58300	75900	40900	58400	58455.63	22.04	0	619	59133	58766	58033	57666	56933	58950	57850	52	17500	500	45550	100	1	10013855	5868	16.38	1.94	12	0.08	3578.00	30243.00	75800	20240129	-22.69	56000	20240708	4.64	75800	-22.69	20240129	56000	4.64	20240708	75800	-22.69	20240129	56000	4.64	20240708	2.41	N	053800	500	51 억		2206774	N	N	554	N	00	N
119	20240711	110534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58300	-100	5	-0.17	329621300	5638	25.39	58400	58700	58300	75900	40900	58400	58464.22	22.04	0	447	59133	58766	58033	57666	56933	58950	57850	52	17500	500	45550	100	1	10013855	5838	16.29	1.93	12	0.06	3578.00	30243.00	75800	20240129	-23.09	56000	20240708	4.11	75800	-23.09	20240129	56000	4.11	20240708	75800	-23.09	20240129	56000	4.11	20240708	2.41	N	053800	500	51 억		2206774	N	N	554	N	00	N
120	20240711	100534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58500	100	2	0.17	256712500	4389	19.77	58400	58700	58400	75900	40900	58400	58489.97	22.04	0	172	59133	58766	58033	57666	56933	58950	57850	52	17500	500	45550	100	1	10013855	5858	16.35	1.93	12	0.04	3578.00	30243.00	75800	20240129	-22.82	56000	20240708	4.46	75800	-22.82	20240129	56000	4.46	20240708	75800	-22.82	20240129	56000	4.46	20240708	2.41	N	053800	500	51 억		2206774	N	N	554	N	00	N
121	20240711	090532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58400	0	3	0.00	31679600	542	2.44	58400	58700	58400	75900	40900	58400	58449.45	22.04	0	53	59133	58766	58033	57666	56933	58950	57850	52	17500	500	45550	100	1	10013855	5848	16.32	1.93	12	0.01	3578.00	30243.00	75800	20240129	-22.96	56000	20240708	4.29	75800	-22.96	20240129	56000	4.29	20240708	75800	-22.96	20240129	56000	4.29	20240708	2.41	N	053800	500	51 억		2206774	N	N	554	N	00	N
122	20240710	160533	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58400	800	2	1.39	1278987700	22091	111.32	57500	58400	57300	74800	40400	57600	57895.39	21.98	0	4380	58666	58132	57566	57032	56466	58150	57050	52	17200	500	44920	100	1	10013855	5848	16.32	1.93	12	0.22	3578.00	30243.00	75800	20240129	-22.96	56000	20240708	4.29	75800	-22.96	20240129	56000	4.29	20240708	75800	-22.96	20240129	56000	4.29	20240708	2.41	N	053800	500	51 억		2200704	N	N	554	N	00	N
123	20240710	150534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58000	400	2	0.69	1048797900	18140	91.41	57500	58100	57300	74800	40400	57600	57816.86	21.98	0	3278	58666	58132	57566	57032	56466	58150	57050	52	17200	500	44920	100	1	10013855	5808	16.21	1.92	12	0.18	3578.00	30243.00	75800	20240129	-23.48	56000	20240708	3.57	75800	-23.48	20240129	56000	3.57	20240708	75800	-23.48	20240129	56000	3.57	20240708	2.41	N	053800	500	51 억		2200704	N	N	623	N	00	N
124	20240710	140532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58000	400	2	0.69	877318400	15182	76.51	57500	58100	57300	74800	40400	57600	57786.75	21.98	0	2871	58666	58132	57566	57032	56466	58150	57050	52	17200	500	44920	100	1	10013855	5808	16.21	1.92	12	0.15	3578.00	30243.00	75800	20240129	-23.48	56000	20240708	3.57	75800	-23.48	20240129	56000	3.57	20240708	75800	-23.48	20240129	56000	3.57	20240708	2.41	N	053800	500	51 억		2200704	N	N	623	N	00	N
125	20240710	130532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57800	200	2	0.35	743726300	12875	64.88	57500	58100	57300	74800	40400	57600	57765.15	21.98	0	2410	58666	58132	57566	57032	56466	58150	57050	52	17200	500	44920	100	1	10013855	5788	16.15	1.91	12	0.13	3578.00	30243.00	75800	20240129	-23.75	56000	20240708	3.21	75800	-23.75	20240129	56000	3.21	20240708	75800	-23.75	20240129	56000	3.21	20240708	2.41	N	053800	500	51 억		2200704	N	N	623	N	00	N
126	20240710	120533	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57800	200	2	0.35	700984000	12137	61.16	57500	58100	57300	74800	40400	57600	57755.95	21.98	0	2495	58666	58132	57566	57032	56466	58150	57050	52	17200	500	44920	100	1	10013855	5788	16.15	1.91	12	0.12	3578.00	30243.00	75800	20240129	-23.75	56000	20240708	3.21	75800	-23.75	20240129	56000	3.21	20240708	75800	-23.75	20240129	56000	3.21	20240708	2.41	N	053800	500	51 억		2200704	N	N	623	N	00	N
127	20240710	110533	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57900	300	2	0.52	570145400	9880	49.79	57500	58100	57300	74800	40400	57600	57707.02	21.98	0	2236	58666	58132	57566	57032	56466	58150	57050	52	17200	500	44920	100	1	10013855	5798	16.18	1.91	12	0.10	3578.00	30243.00	75800	20240129	-23.61	56000	20240708	3.39	75800	-23.61	20240129	56000	3.39	20240708	75800	-23.61	20240129	56000	3.39	20240708	2.41	N	053800	500	51 억		2200704	N	N	623	N	00	N
128	20240710	100529	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58000	400	2	0.69	359415000	6240	31.45	57500	58100	57300	74800	40400	57600	57598.56	21.98	0	1580	58666	58132	57566	57032	56466	58150	57050	52	17200	500	44920	100	1	10013855	5808	16.21	1.92	12	0.06	3578.00	30243.00	75800	20240129	-23.48	56000	20240708	3.57	75800	-23.48	20240129	56000	3.57	20240708	75800	-23.48	20240129	56000	3.57	20240708	2.41	N	053800	500	51 억		2200704	N	N	623	N	00	N
129	20240710	090532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57500	-100	5	-0.17	29143500	507	2.55	57500	57600	57400	74800	40400	57600	57482.25	21.98	0	-356	58666	58132	57566	57032	56466	58150	57050	52	17200	500	44920	100	1	10013855	5758	16.07	1.90	12	0.01	3578.00	30243.00	75800	20240129	-24.14	56000	20240708	2.68	75800	-24.14	20240129	56000	2.68	20240708	75800	-24.14	20240129	56000	2.68	20240708	2.41	N	053800	500	51 억		2200704	N	N	623	N	00	N
130	20240709	160531	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57600	0	3	0.00	1134891100	19702	31.99	57600	58100	57000	74800	40400	57600	57602.84	21.99	0	-3098	58800	58200	57100	56500	55400	58500	56800	52	17200	500	44920	100	1	10013855	5768	16.10	1.90	12	0.20	3578.00	30243.00	75800	20240129	-24.01	56000	20240708	2.86	75800	-24.01	20240129	56000	2.86	20240708	75800	-24.01	20240129	56000	2.86	20240708	2.42	N	053800	500	51 억		2201935	N	N	623	N	00	N
131	20240709	150532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57600	0	3	0.00	1009466200	17525	28.45	57600	58100	57000	74800	40400	57600	57601.50	21.99	0	-2713	58800	58200	57100	56500	55400	58500	56800	52	17200	500	44920	100	1	10013855	5768	16.10	1.90	12	0.18	3578.00	30243.00	75800	20240129	-24.01	56000	20240708	2.86	75800	-24.01	20240129	56000	2.86	20240708	75800	-24.01	20240129	56000	2.86	20240708	2.42	N	053800	500	51 억		2201935	N	N	121	N	00	N
132	20240709	140532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57600	0	3	0.00	903301600	15681	25.46	57600	58100	57000	74800	40400	57600	57604.85	21.99	0	-2623	58800	58200	57100	56500	55400	58500	56800	52	17200	500	44920	100	1	10013855	5768	16.10	1.90	12	0.16	3578.00	30243.00	75800	20240129	-24.01	56000	20240708	2.86	75800	-24.01	20240129	56000	2.86	20240708	75800	-24.01	20240129	56000	2.86	20240708	2.42	N	053800	500	51 억		2201935	N	N	121	N	00	N
133	20240709	130534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57700	100	2	0.17	835830100	14509	23.56	57600	58100	57000	74800	40400	57600	57607.70	21.99	0	-2334	58800	58200	57100	56500	55400	58500	56800	52	17200	500	44920	100	1	10013855	5778	16.13	1.91	12	0.14	3578.00	30243.00	75800	20240129	-23.88	56000	20240708	3.04	75800	-23.88	20240129	56000	3.04	20240708	75800	-23.88	20240129	56000	3.04	20240708	2.42	N	053800	500	51 억		2201935	N	N	121	N	00	N
134	20240709	120535	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57700	100	2	0.17	758514200	13167	21.38	57600	58100	57000	74800	40400	57600	57607.22	21.99	0	-2256	58800	58200	57100	56500	55400	58500	56800	52	17200	500	44920	100	1	10013855	5778	16.13	1.91	12	0.13	3578.00	30243.00	75800	20240129	-23.88	56000	20240708	3.04	75800	-23.88	20240129	56000	3.04	20240708	75800	-23.88	20240129	56000	3.04	20240708	2.42	N	053800	500	51 억		2201935	N	N	121	N	00	N
135	20240709	110534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57600	0	3	0.00	635008800	11017	17.89	57600	58100	57000	74800	40400	57600	57638.99	21.99	0	-1947	58800	58200	57100	56500	55400	58500	56800	52	17200	500	44920	100	1	10013855	5768	16.10	1.90	12	0.11	3578.00	30243.00	75800	20240129	-24.01	56000	20240708	2.86	75800	-24.01	20240129	56000	2.86	20240708	75800	-24.01	20240129	56000	2.86	20240708	2.42	N	053800	500	51 억		2201935	N	N	121	N	00	N
136	20240709	100533	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57900	300	2	0.52	394174800	6833	11.09	57600	58100	57000	74800	40400	57600	57686.93	21.99	0	-69	58800	58200	57100	56500	55400	58500	56800	52	17200	500	44920	100	1	10013855	5798	16.18	1.91	12	0.07	3578.00	30243.00	75800	20240129	-23.61	56000	20240708	3.39	75800	-23.61	20240129	56000	3.39	20240708	75800	-23.61	20240129	56000	3.39	20240708	2.42	N	053800	500	51 억		2201935	N	N	121	N	00	N
137	20240709	090532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57400	-200	5	-0.35	101395800	1767	2.87	57600	57700	57000	74800	40400	57600	57383.02	21.99	0	-154	58800	58200	57100	56500	55400	58500	56800	52	17200	500	44920	100	1	10013855	5748	16.04	1.90	12	0.02	3578.00	30243.00	75800	20240129	-24.27	56000	20240708	2.50	75800	-24.27	20240129	56000	2.50	20240708	75800	-24.27	20240129	56000	2.50	20240708	2.42	N	053800	500	51 억		2201935	N	N	121	N	00	N
138	20240708	160528	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	57600	-200	5	-0.35	3502117100	61513	146.63	57100	57700	56000	75100	40500	57800	56932.78	21.97	0	12642	58800	58300	58000	57500	57200	58150	57350	52	17300	500	45080	100	1	10013855	5768	16.10	1.90	12	0.61	3578.00	30243.00	75800	20240129	-24.01	56000	20240708	2.86	75800	-24.01	20240129	56000	2.86	20240708	75800	-24.01	20240129	56000	2.86	20240708	2.44	N	053800	500	51 억		2200211	N	N	121	N	00	N
139	20240708	150530	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	57400	-400	5	-0.69	3198030700	56225	134.02	57100	57700	56000	75100	40500	57800	56878.98	21.97	0	10632	58800	58300	58000	57500	57200	58150	57350	52	17300	500	45080	100	1	10013855	5748	16.04	1.90	12	0.56	3578.00	30243.00	75800	20240129	-24.27	56000	20240708	2.50	75800	-24.27	20240129	56000	2.50	20240708	75800	-24.27	20240129	56000	2.50	20240708	2.44	N	053800	500	51 억		2200211	N	N	96	N	00	N
140	20240708	140531	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	57600	-200	5	-0.35	2860486200	50351	120.02	57100	57600	56000	75100	40500	57800	56810.70	21.97	0	9997	58800	58300	58000	57500	57200	58150	57350	52	17300	500	45080	100	1	10013855	5768	16.10	1.90	12	0.50	3578.00	30243.00	75800	20240129	-24.01	56000	20240708	2.86	75800	-24.01	20240129	56000	2.86	20240708	75800	-24.01	20240129	56000	2.86	20240708	2.44	N	053800	500	51 억		2200211	N	N	96	N	00	N
141	20240708	130527	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	57400	-400	5	-0.69	2730913100	48093	114.64	57100	57400	56000	75100	40500	57800	56783.77	21.97	0	9036	58800	58300	58000	57500	57200	58150	57350	52	17300	500	45080	100	1	10013855	5748	16.04	1.90	12	0.48	3578.00	30243.00	75800	20240129	-24.27	56000	20240708	2.50	75800	-24.27	20240129	56000	2.50	20240708	75800	-24.27	20240129	56000	2.50	20240708	2.44	N	053800	500	51 억		2200211	N	N	96	N	00	N
142	20240708	120530	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	57100	-700	5	-1.21	2591751400	45662	108.84	57100	57400	56000	75100	40500	57800	56759.23	21.97	0	8835	58800	58300	58000	57500	57200	58150	57350	52	17300	500	45080	100	1	10013855	5718	15.96	1.89	12	0.46	3578.00	30243.00	75800	20240129	-24.67	56000	20240708	1.96	75800	-24.67	20240129	56000	1.96	20240708	75800	-24.67	20240129	56000	1.96	20240708	2.44	N	053800	500	51 억		2200211	N	N	96	N	00	N
143	20240708	110528	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	57100	-700	5	-1.21	2340476800	41259	98.35	57100	57400	56000	75100	40500	57800	56726.17	21.97	0	8108	58800	58300	58000	57500	57200	58150	57350	52	17300	500	45080	100	1	10013855	5718	15.96	1.89	12	0.41	3578.00	30243.00	75800	20240129	-24.67	56000	20240708	1.96	75800	-24.67	20240129	56000	1.96	20240708	75800	-24.67	20240129	56000	1.96	20240708	2.44	N	053800	500	51 억		2200211	N	N	96	N	00	N
144	20240708	100528	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	57100	-700	5	-1.21	2117730300	37362	89.06	57100	57400	56000	75100	40500	57800	56681.07	21.97	0	7454	58800	58300	58000	57500	57200	58150	57350	52	17300	500	45080	100	1	10013855	5718	15.96	1.89	12	0.37	3578.00	30243.00	75800	20240129	-24.67	56000	20240708	1.96	75800	-24.67	20240129	56000	1.96	20240708	75800	-24.67	20240129	56000	1.96	20240708	2.44	N	053800	500	51 억		2200211	N	N	96	N	00	N
145	20240708	090528	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	57000	-800	5	-1.38	498824400	8743	20.84	57100	57400	56900	75100	40500	57800	57053.21	21.97	0	1662	58800	58300	58000	57500	57200	58150	57350	52	17300	500	45080	100	1	10013855	5708	15.93	1.88	12	0.09	3578.00	30243.00	75800	20240129	-24.80	56900	20240708	0.18	75800	-24.80	20240129	56900	0.18	20240708	75800	-24.80	20240129	56900	0.18	20240708	2.44	N	053800	500	51 억		2200211	N	N	96	N	00	N
146	20240705	160526	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	57800	-500	5	-0.86	2402292500	41423	61.92	57900	58500	57700	75700	40900	58300	57995.09	21.99	0	2717	60166	59232	58466	57532	56766	58850	57150	52	17400	500	45470	100	1	10013855	5788	16.15	1.91	12	0.41	3578.00	30243.00	75800	20240129	-23.75	57700	20240705	0.17	75800	-23.75	20240129	57700	0.17	20240705	75800	-23.75	20240129	57700	0.17	20240705	2.48	N	053800	500	51 억		2202499	N	N	96	N	00	N
147	20240705	150528	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	58000	-300	5	-0.51	1983450300	34181	51.10	57900	58500	57700	75700	40900	58300	58027.86	21.99	0	3996	60166	59232	58466	57532	56766	58850	57150	52	17400	500	45470	100	1	10013855	5808	16.21	1.92	12	0.34	3578.00	30243.00	75800	20240129	-23.48	57700	20240705	0.52	75800	-23.48	20240129	57700	0.52	20240705	75800	-23.48	20240129	57700	0.52	20240705	2.48	N	053800	500	51 억		2202499	N	N	112	N	00	N
148	20240705	140528	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	58200	-100	5	-0.17	1671508600	28800	43.05	57900	58500	57700	75700	40900	58300	58038.49	21.99	0	4061	60166	59232	58466	57532	56766	58850	57150	52	17400	500	45470	100	1	10013855	5828	16.27	1.92	12	0.29	3578.00	30243.00	75800	20240129	-23.22	57700	20240705	0.87	75800	-23.22	20240129	57700	0.87	20240705	75800	-23.22	20240129	57700	0.87	20240705	2.48	N	053800	500	51 억		2202499	N	N	112	N	00	N
149	20240705	130528	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	58000	-300	5	-0.51	1378914700	23754	35.51	57900	58500	57700	75700	40900	58300	58049.79	21.99	0	3209	60166	59232	58466	57532	56766	58850	57150	52	17400	500	45470	100	1	10013855	5808	16.21	1.92	12	0.24	3578.00	30243.00	75800	20240129	-23.48	57700	20240705	0.52	75800	-23.48	20240129	57700	0.52	20240705	75800	-23.48	20240129	57700	0.52	20240705	2.48	N	053800	500	51 억		2202499	N	N	112	N	00	N
150	20240705	120528	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58000	-300	5	-0.51	1122338500	19319	28.88	57900	58500	57800	75700	40900	58300	58095.06	21.99	0	2772	60166	59232	58466	57532	56766	58850	57150	52	17400	500	45470	100	1	10013855	5808	16.21	1.92	12	0.19	3578.00	30243.00	75800	20240129	-23.48	57700	20240704	0.52	75800	-23.48	20240129	57700	0.52	20240704	75800	-23.48	20240129	57700	0.52	20240704	2.48	N	053800	500	51 억		2202499	N	N	112	N	00	N
151	20240705	110526	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58400	100	2	0.17	487950300	8384	12.53	57900	58500	57800	75700	40900	58300	58200.18	21.99	0	1128	60166	59232	58466	57532	56766	58850	57150	52	17400	500	45470	100	1	10013855	5848	16.32	1.93	12	0.08	3578.00	30243.00	75800	20240129	-22.96	57700	20240704	1.21	75800	-22.96	20240129	57700	1.21	20240704	75800	-22.96	20240129	57700	1.21	20240704	2.48	N	053800	500	51 억		2202499	N	N	112	N	00	N
152	20240705	100526	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58400	100	2	0.17	395450200	6799	10.16	57900	58500	57800	75700	40900	58300	58162.99	21.99	0	1041	60166	59232	58466	57532	56766	58850	57150	52	17400	500	45470	100	1	10013855	5848	16.32	1.93	12	0.07	3578.00	30243.00	75800	20240129	-22.96	57700	20240704	1.21	75800	-22.96	20240129	57700	1.21	20240704	75800	-22.96	20240129	57700	1.21	20240704	2.48	N	053800	500	51 억		2202499	N	N	112	N	00	N
153	20240705	090527	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58100	-200	5	-0.34	82892700	1428	2.13	57900	58500	57800	75700	40900	58300	58048.11	21.99	0	73	60166	59232	58466	57532	56766	58850	57150	52	17400	500	45470	100	1	10013855	5818	16.24	1.92	12	0.01	3578.00	30243.00	75800	20240129	-23.35	57700	20240704	0.69	75800	-23.35	20240129	57700	0.69	20240704	75800	-23.35	20240129	57700	0.69	20240704	2.48	N	053800	500	51 억		2202499	N	N	112	N	00	N
154	20240704	160524	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	58300	-1200	5	-2.02	3897065000	66601	129.47	59200	59400	57700	77300	41700	59500	58513.99	22.10	0	-5210	60633	60066	59633	59066	58633	59850	58850	52	17800	500	46410	100	1	10013855	5838	16.29	1.93	12	0.67	3578.00	30243.00	75800	20240129	-23.09	57700	20240704	1.04	75800	-23.09	20240129	57700	1.04	20240704	75800	-23.09	20240129	57700	1.04	20240704	2.51	N	053800	500	51 억		2213059	N	N	112	N	00	N
155	20240704	150526	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	58000	-1500	5	-2.52	3709005200	63369	123.19	59200	59400	57700	77300	41700	59500	58530.28	22.10	0	-5293	60633	60066	59633	59066	58633	59850	58850	52	17800	500	46410	100	1	10013855	5808	16.21	1.92	12	0.63	3578.00	30243.00	75800	20240129	-23.48	57700	20240704	0.52	75800	-23.48	20240129	57700	0.52	20240704	75800	-23.48	20240129	57700	0.52	20240704	2.51	N	053800	500	51 억		2213059	N	N	106	N	00	N
156	20240704	140526	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	58300	-1200	5	-2.02	3394588000	57961	112.67	59200	59400	57700	77300	41700	59500	58566.76	22.10	0	-5160	60633	60066	59633	59066	58633	59850	58850	52	17800	500	46410	100	1	10013855	5838	16.29	1.93	12	0.58	3578.00	30243.00	75800	20240129	-23.09	57700	20240704	1.04	75800	-23.09	20240129	57700	1.04	20240704	75800	-23.09	20240129	57700	1.04	20240704	2.51	N	053800	500	51 억		2213059	N	N	106	N	00	N
157	20240704	130527	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	58200	-1300	5	-2.18	3099679500	52895	102.83	59200	59400	57700	77300	41700	59500	58600.61	22.10	0	-5145	60633	60066	59633	59066	58633	59850	58850	52	17800	500	46410	100	1	10013855	5828	16.27	1.92	12	0.53	3578.00	30243.00	75800	20240129	-23.22	57700	20240704	0.87	75800	-23.22	20240129	57700	0.87	20240704	75800	-23.22	20240129	57700	0.87	20240704	2.51	N	053800	500	51 억		2213059	N	N	106	N	00	N
158	20240704	120525	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	57900	-1600	5	-2.69	2613549600	44528	86.56	59200	59400	57800	77300	41700	59500	58694.52	22.10	0	-4087	60633	60066	59633	59066	58633	59850	58850	52	17800	500	46410	100	1	10013855	5798	16.18	1.91	12	0.44	3578.00	30243.00	75800	20240129	-23.61	57800	20240704	0.17	75800	-23.61	20240129	57800	0.17	20240704	75800	-23.61	20240129	57800	0.17	20240704	2.51	N	053800	500	51 억		2213059	N	N	106	N	00	N
159	20240704	110525	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	58600	-900	5	-1.51	1745792700	29634	57.61	59200	59400	58500	77300	41700	59500	58911.81	22.10	0	-3871	60633	60066	59633	59066	58633	59850	58850	52	17800	500	46410	100	1	10013855	5868	16.38	1.94	12	0.30	3578.00	30243.00	75800	20240129	-22.69	58500	20240704	0.17	75800	-22.69	20240129	58500	0.17	20240704	75800	-22.69	20240129	58500	0.17	20240704	2.51	N	053800	500	51 억		2213059	N	N	106	N	00	N
160	20240704	100525	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	59000	-500	5	-0.84	672542200	11382	22.13	59200	59400	59000	77300	41700	59500	59088.23	22.10	0	507	60633	60066	59633	59066	58633	59850	58850	52	17800	500	46410	100	1	10013855	5908	16.49	1.95	12	0.11	3578.00	30243.00	75800	20240129	-22.16	59000	20240704	0.00	75800	-22.16	20240129	59000	0.00	20240704	75800	-22.16	20240129	59000	0.00	20240704	2.51	N	053800	500	51 억		2213059	N	N	106	N	00	N
161	20240704	090526	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	59100	-400	5	-0.67	106741500	1803	3.50	59200	59400	59100	77300	41700	59500	59202.16	22.10	0	419	60633	60066	59633	59066	58633	59850	58850	52	17800	500	46410	100	1	10013855	5918	16.52	1.95	12	0.02	3578.00	30243.00	75800	20240129	-22.03	59100	20240704	0.00	75800	-22.03	20240129	59100	0.00	20240704	75800	-22.03	20240129	59100	0.00	20240704	2.51	N	053800	500	51 억		2213059	N	N	106	N	00	N
162	20240703	160522	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	59500	-600	5	-1.00	3051691000	51315	293.65	60100	60200	59200	78100	42100	60100	59469.75	22.15	0	714	60833	60466	60233	59866	59633	60650	60050	52	18000	500	46870	100	1	10013855	5958	16.63	1.97	12	0.51	3578.00	30243.00	75800	20240129	-21.50	59200	20240703	0.51	75800	-21.50	20240129	59200	0.51	20240703	75800	-21.50	20240129	59200	0.51	20240703	2.53	N	053800	500	51 억		2218013	N	N	106	N	00	N
163	20240703	150525	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	59600	-500	5	-0.83	2951744700	49636	284.04	60100	60200	59200	78100	42100	60100	59467.82	22.15	0	269	60833	60466	60233	59866	59633	60650	60050	52	18000	500	46870	100	1	10013855	5968	16.66	1.97	12	0.50	3578.00	30243.00	75800	20240129	-21.37	59200	20240703	0.68	75800	-21.37	20240129	59200	0.68	20240703	75800	-21.37	20240129	59200	0.68	20240703	2.53	N	053800	500	51 억		2218013	N	N	6	N	00	N
164	20240703	140525	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	59400	-700	5	-1.16	2670309100	44906	256.97	60100	60200	59200	78100	42100	60100	59464.42	22.15	0	1129	60833	60466	60233	59866	59633	60650	60050	52	18000	500	46870	100	1	10013855	5948	16.60	1.96	12	0.45	3578.00	30243.00	75800	20240129	-21.64	59200	20240703	0.34	75800	-21.64	20240129	59200	0.34	20240703	75800	-21.64	20240129	59200	0.34	20240703	2.53	N	053800	500	51 억		2218013	N	N	6	N	00	N
165	20240703	130523	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	59300	-800	5	-1.33	2561305900	43072	246.48	60100	60200	59200	78100	42100	60100	59465.68	22.15	0	1542	60833	60466	60233	59866	59633	60650	60050	52	18000	500	46870	100	1	10013855	5938	16.57	1.96	12	0.43	3578.00	30243.00	75800	20240129	-21.77	59200	20240703	0.17	75800	-21.77	20240129	59200	0.17	20240703	75800	-21.77	20240129	59200	0.17	20240703	2.53	N	053800	500	51 억		2218013	N	N	6	N	00	N
166	20240703	120523	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	59400	-700	5	-1.16	1936105300	32530	186.15	60100	60200	59200	78100	42100	60100	59517.53	22.15	0	-817	60833	60466	60233	59866	59633	60650	60050	52	18000	500	46870	100	1	10013855	5948	16.60	1.96	12	0.32	3578.00	30243.00	75800	20240129	-21.64	59200	20240703	0.34	75800	-21.64	20240129	59200	0.34	20240703	75800	-21.64	20240129	59200	0.34	20240703	2.53	N	053800	500	51 억		2218013	N	N	6	N	00	N
167	20240703	110526	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	59300	-800	5	-1.33	1782078100	29934	171.30	60100	60200	59200	78100	42100	60100	59533.58	22.15	0	-822	60833	60466	60233	59866	59633	60650	60050	52	18000	500	46870	100	1	10013855	5938	16.57	1.96	12	0.30	3578.00	30243.00	75800	20240129	-21.77	59200	20240703	0.17	75800	-21.77	20240129	59200	0.17	20240703	75800	-21.77	20240129	59200	0.17	20240703	2.53	N	053800	500	51 억		2218013	N	N	6	N	00	N
168	20240703	100525	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	59600	-500	5	-0.83	1067708600	17891	102.38	60100	60200	59300	78100	42100	60100	59678.53	22.15	0	-2016	60833	60466	60233	59866	59633	60650	60050	52	18000	500	46870	100	1	10013855	5968	16.66	1.97	12	0.18	3578.00	30243.00	75800	20240129	-21.37	59300	20240703	0.51	75800	-21.37	20240129	59300	0.51	20240703	75800	-21.37	20240129	59300	0.51	20240703	2.53	N	053800	500	51 억		2218013	N	N	6	N	00	N
169	20240703	090523	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	59500	-600	5	-1.00	418577000	6990	40.00	60100	60200	59400	78100	42100	60100	59882.26	22.15	0	-3606	60833	60466	60233	59866	59633	60650	60050	52	18000	500	46870	100	1	10013855	5958	16.63	1.97	12	0.07	3578.00	30243.00	75800	20240129	-21.50	59400	20240703	0.17	75800	-21.50	20240129	59400	0.17	20240703	75800	-21.50	20240129	59400	0.17	20240703	2.53	N	053800	500	51 억		2218013	N	N	6	N	00	N
170	20240702	160522	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60100	-500	5	-0.83	1047396300	17418	89.57	60000	60600	60000	78700	42500	60600	60132.98	22.13	0	189	61200	60900	60400	60100	59600	61050	60250	52	18100	500	47260	100	1	10013855	6018	16.80	1.99	12	0.17	3578.00	30243.00	75800	20240129	-20.71	59900	20240701	0.33	75800	-20.71	20240129	59900	0.33	20240701	75800	-20.71	20240129	59900	0.33	20240701	2.55	N	053800	500	51 억		2215865	N	N	6	N	00	N
171	20240702	150523	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60500	-100	5	-0.17	955106700	15885	81.68	60000	60600	60000	78700	42500	60600	60126.33	22.13	0	653	61200	60900	60400	60100	59600	61050	60250	52	18100	500	47260	100	1	10013855	6058	16.91	2.00	12	0.16	3578.00	30243.00	75800	20240129	-20.18	59900	20240701	1.00	75800	-20.18	20240129	59900	1.00	20240701	75800	-20.18	20240129	59900	1.00	20240701	2.55	N	053800	500	51 억		2215865	N	N	18	N	00	N
172	20240702	140523	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60500	-100	5	-0.17	902510600	15015	77.21	60000	60600	60000	78700	42500	60600	60107.27	22.13	0	419	61200	60900	60400	60100	59600	61050	60250	52	18100	500	47260	100	1	10013855	6058	16.91	2.00	12	0.15	3578.00	30243.00	75800	20240129	-20.18	59900	20240701	1.00	75800	-20.18	20240129	59900	1.00	20240701	75800	-20.18	20240129	59900	1.00	20240701	2.55	N	053800	500	51 억		2215865	N	N	18	N	00	N
173	20240702	130523	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60200	-400	5	-0.66	836975800	13931	71.64	60000	60400	60000	78700	42500	60600	60080.09	22.13	0	-19	61200	60900	60400	60100	59600	61050	60250	52	18100	500	47260	100	1	10013855	6028	16.83	1.99	12	0.14	3578.00	30243.00	75800	20240129	-20.58	59900	20240701	0.50	75800	-20.58	20240129	59900	0.50	20240701	75800	-20.58	20240129	59900	0.50	20240701	2.55	N	053800	500	51 억		2215865	N	N	18	N	00	N
174	20240702	120524	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60200	-400	5	-0.66	771166900	12838	66.02	60000	60400	60000	78700	42500	60600	60069.08	22.13	0	-160	61200	60900	60400	60100	59600	61050	60250	52	18100	500	47260	100	1	10013855	6028	16.83	1.99	12	0.13	3578.00	30243.00	75800	20240129	-20.58	59900	20240701	0.50	75800	-20.58	20240129	59900	0.50	20240701	75800	-20.58	20240129	59900	0.50	20240701	2.55	N	053800	500	51 억		2215865	N	N	18	N	00	N
175	20240702	110522	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60100	-500	5	-0.83	691217500	11508	59.18	60000	60400	60000	78700	42500	60600	60064.09	22.13	0	-226	61200	60900	60400	60100	59600	61050	60250	52	18100	500	47260	100	1	10013855	6018	16.80	1.99	12	0.11	3578.00	30243.00	75800	20240129	-20.71	59900	20240701	0.33	75800	-20.71	20240129	59900	0.33	20240701	75800	-20.71	20240129	59900	0.33	20240701	2.55	N	053800	500	51 억		2215865	N	N	18	N	00	N
176	20240702	100523	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60200	-400	5	-0.66	591082100	9846	50.63	60000	60300	60000	78700	42500	60600	60032.71	22.13	0	-158	61200	60900	60400	60100	59600	61050	60250	52	18100	500	47260	100	1	10013855	6028	16.83	1.99	12	0.10	3578.00	30243.00	75800	20240129	-20.58	59900	20240701	0.50	75800	-20.58	20240129	59900	0.50	20240701	75800	-20.58	20240129	59900	0.50	20240701	2.55	N	053800	500	51 억		2215865	N	N	18	N	00	N
177	20240702	090524	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	60200	-400	5	-0.66	361933700	6031	31.01	60000	60300	60000	78700	42500	60600	60012.22	22.13	0	155	61200	60900	60400	60100	59600	61050	60250	52	18100	500	47260	100	1	10013855	6028	16.83	1.99	12	0.06	3578.00	30243.00	75800	20240129	-20.58	59900	20240701	0.50	75800	-20.58	20240129	59900	0.50	20240701	75800	-20.58	20240129	59900	0.50	20240701	2.55	N	053800	500	51 억		2215865	N	N	18	N	00	N
178	20240701	160521	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	60600	200	2	0.33	1170986200	19390	90.85	60000	60700	59900	78500	42300	60400	60391.22	22.12	0	5869	61333	60866	60433	59966	59533	60850	59950	52	18100	500	47110	100	1	10013855	6068	16.94	2.00	12	0.19	3578.00	30243.00	75800	20240129	-20.05	59900	20240701	1.17	75800	-20.05	20240129	59900	1.17	20240701	75800	-20.05	20240129	59900	1.17	20240701	2.56	N	053800	500	51 억		2215542	N	N	18	N	00	N
179	20240701	150523	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	60600	200	2	0.33	1089724100	18049	84.56	60000	60700	59900	78500	42300	60400	60375.86	22.12	0	4889	61333	60866	60433	59966	59533	60850	59950	52	18100	500	47110	100	1	10013855	6068	16.94	2.00	12	0.18	3578.00	30243.00	75800	20240129	-20.05	59900	20240701	1.17	75800	-20.05	20240129	59900	1.17	20240701	75800	-20.05	20240129	59900	1.17	20240701	2.56	N	053800	500	51 억		2215542	N	N	195	N	00	N
180	20240701	140521	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	60500	100	2	0.17	952564300	15783	73.95	60000	60600	59900	78500	42300	60400	60353.80	22.12	0	3783	61333	60866	60433	59966	59533	60850	59950	52	18100	500	47110	100	1	10013855	6058	16.91	2.00	12	0.16	3578.00	30243.00	75800	20240129	-20.18	59900	20240701	1.00	75800	-20.18	20240129	59900	1.00	20240701	75800	-20.18	20240129	59900	1.00	20240701	2.56	N	053800	500	51 억		2215542	N	N	195	N	00	N
181	20240701	130521	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	60500	100	2	0.17	846943100	14038	65.77	60000	60600	59900	78500	42300	60400	60332.15	22.12	0	2915	61333	60866	60433	59966	59533	60850	59950	52	18100	500	47110	100	1	10013855	6058	16.91	2.00	12	0.14	3578.00	30243.00	75800	20240129	-20.18	59900	20240701	1.00	75800	-20.18	20240129	59900	1.00	20240701	75800	-20.18	20240129	59900	1.00	20240701	2.56	N	053800	500	51 억		2215542	N	N	195	N	00	N
182	20240701	120523	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	60600	200	2	0.33	781404300	12955	60.70	60000	60600	59900	78500	42300	60400	60316.78	22.12	0	2347	61333	60866	60433	59966	59533	60850	59950	52	18100	500	47110	100	1	10013855	6068	16.94	2.00	12	0.13	3578.00	30243.00	75800	20240129	-20.05	59900	20240701	1.17	75800	-20.05	20240129	59900	1.17	20240701	75800	-20.05	20240129	59900	1.17	20240701	2.56	N	053800	500	51 억		2215542	N	N	195	N	00	N
183	20240701	110521	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	60500	100	2	0.17	687542300	11402	53.42	60000	60600	59900	78500	42300	60400	60300.11	22.12	0	1611	61333	60866	60433	59966	59533	60850	59950	52	18100	500	47110	100	1	10013855	6058	16.91	2.00	12	0.11	3578.00	30243.00	75800	20240129	-20.18	59900	20240701	1.00	75800	-20.18	20240129	59900	1.00	20240701	75800	-20.18	20240129	59900	1.00	20240701	2.56	N	053800	500	51 억		2215542	N	N	195	N	00	N
184	20240701	100521	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	60400	0	3	0.00	547744400	9092	42.60	60000	60500	59900	78500	42300	60400	60244.57	22.12	0	589	61333	60866	60433	59966	59533	60850	59950	52	18100	500	47110	100	1	10013855	6048	16.88	2.00	12	0.09	3578.00	30243.00	75800	20240129	-20.32	59900	20240701	0.83	75800	-20.32	20240129	59900	0.83	20240701	75800	-20.32	20240129	59900	0.83	20240701	2.56	N	053800	500	51 억		2215542	N	N	195	N	00	N
185	20240701	090520	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	60100	-300	5	-0.50	170497200	2840	13.31	60000	60200	59900	78500	42300	60400	60033.58	22.12	0	-46	61333	60866	60433	59966	59533	60850	59950	52	18100	500	47110	100	1	10013855	6018	16.80	1.99	12	0.03	3578.00	30243.00	75800	20240129	-20.71	59900	20240701	0.33	75800	-20.71	20240129	59900	0.33	20240701	75800	-20.71	20240129	59900	0.33	20240701	2.56	N	053800	500	51 억		2215542	N	N	195	N	00	N