KissMeData/053800/price/prices-20240801.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	20240830	160534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54200	100	2	0.18	546559500	10057	89.25	54100	54600	54100	70300	37900	54100	54346.95	22.17	0	-743	54966	54532	54166	53732	53366	54350	53550	52	16200	500	42190	100	1	10013855	5428	15.15	1.79	12	0.10	3578.00	30243.00	75800	20240129	-28.50	51600	20240805	5.04	75800	-28.50	20240129	51600	5.04	20240805	75800	-28.50	20240129	51600	5.04	20240805	1.80	N	053800	500	51 억		2219604	N	N	1399	N	00	N
3	20240830	150539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54400	300	2	0.55	470455600	8653	76.79	54100	54600	54100	70300	37900	54100	54369.39	22.17	0	-70	54966	54532	54166	53732	53366	54350	53550	52	16200	500	42190	100	1	10013855	5448	15.20	1.80	12	0.09	3578.00	30243.00	75800	20240129	-28.23	51600	20240805	5.43	75800	-28.23	20240129	51600	5.43	20240805	75800	-28.23	20240129	51600	5.43	20240805	1.80	N	053800	500	51 억		2219604	N	N	69	N	00	N
4	20240830	140540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54300	200	2	0.37	335075800	6160	54.67	54100	54600	54100	70300	37900	54100	54395.90	22.17	0	-480	54966	54532	54166	53732	53366	54350	53550	52	16200	500	42190	100	1	10013855	5438	15.18	1.80	12	0.06	3578.00	30243.00	75800	20240129	-28.36	51600	20240805	5.23	75800	-28.36	20240129	51600	5.23	20240805	75800	-28.36	20240129	51600	5.23	20240805	1.80	N	053800	500	51 억		2219604	N	N	69	N	00	N
5	20240830	130536	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54400	300	2	0.55	274019300	5036	44.69	54100	54600	54100	70300	37900	54100	54412.71	22.17	0	-107	54966	54532	54166	53732	53366	54350	53550	52	16200	500	42190	100	1	10013855	5448	15.20	1.80	12	0.05	3578.00	30243.00	75800	20240129	-28.23	51600	20240805	5.43	75800	-28.23	20240129	51600	5.43	20240805	75800	-28.23	20240129	51600	5.43	20240805	1.80	N	053800	500	51 억		2219604	N	N	69	N	00	N
6	20240830	120539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54400	300	2	0.55	186645600	3429	30.43	54100	54600	54100	70300	37900	54100	54432.47	22.17	0	459	54966	54532	54166	53732	53366	54350	53550	52	16200	500	42190	100	1	10013855	5448	15.20	1.80	12	0.03	3578.00	30243.00	75800	20240129	-28.23	51600	20240805	5.43	75800	-28.23	20240129	51600	5.43	20240805	75800	-28.23	20240129	51600	5.43	20240805	1.80	N	053800	500	51 억		2219604	N	N	69	N	00	N
7	20240830	110543	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54500	400	2	0.74	139938900	2571	22.82	54100	54600	54100	70300	37900	54100	54431.04	22.17	0	479	54966	54532	54166	53732	53366	54350	53550	52	16200	500	42190	100	1	10013855	5458	15.23	1.80	12	0.03	3578.00	30243.00	75800	20240129	-28.10	51600	20240805	5.62	75800	-28.10	20240129	51600	5.62	20240805	75800	-28.10	20240129	51600	5.62	20240805	1.80	N	053800	500	51 억		2219604	N	N	69	N	00	N
8	20240830	100541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54500	400	2	0.74	92186600	1695	15.04	54100	54600	54100	70300	37900	54100	54389.08	22.17	0	69	54966	54532	54166	53732	53366	54350	53550	52	16200	500	42190	100	1	10013855	5458	15.23	1.80	12	0.02	3578.00	30243.00	75800	20240129	-28.10	51600	20240805	5.62	75800	-28.10	20240129	51600	5.62	20240805	75800	-28.10	20240129	51600	5.62	20240805	1.80	N	053800	500	51 억		2219604	N	N	69	N	00	N
9	20240830	090542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54300	200	2	0.37	5040400	93	0.83	54100	54400	54100	70300	37900	54100	54209.64	22.17	0	-59	54966	54532	54166	53732	53366	54350	53550	52	16200	500	42190	100	1	10013855	5438	15.18	1.80	12	0.00	3578.00	30243.00	75800	20240129	-28.36	51600	20240805	5.23	75800	-28.36	20240129	51600	5.23	20240805	75800	-28.36	20240129	51600	5.23	20240805	1.80	N	053800	500	51 억		2219604	N	N	69	N	00	N
10	20240829	160542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	-900	5	-1.64	602700300	11115	44.46	54200	54600	53800	71500	38500	55000	54224.05	22.20	0	-3086	55933	55466	55033	54566	54133	55700	54800	52	16500	500	42900	100	1	10013855	5417	15.12	1.79	12	0.11	3578.00	30243.00	75800	20240129	-28.63	51600	20240805	4.84	75800	-28.63	20240129	51600	4.84	20240805	75800	-28.63	20240129	51600	4.84	20240805	1.80	N	053800	500	51 억		2222638	N	N	69	N	00	N
11	20240829	150547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54200	-800	5	-1.45	561658100	10357	41.43	54200	54600	53800	71500	38500	55000	54229.81	22.20	0	-2591	55933	55466	55033	54566	54133	55700	54800	52	16500	500	42900	100	1	10013855	5428	15.15	1.79	12	0.10	3578.00	30243.00	75800	20240129	-28.50	51600	20240805	5.04	75800	-28.50	20240129	51600	5.04	20240805	75800	-28.50	20240129	51600	5.04	20240805	1.80	N	053800	500	51 억		2222638	N	N	38	N	00	N
12	20240829	140548	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54400	-600	5	-1.09	467152200	8612	34.45	54200	54600	53800	71500	38500	55000	54244.33	22.20	0	-1735	55933	55466	55033	54566	54133	55700	54800	52	16500	500	42900	100	1	10013855	5448	15.20	1.80	12	0.09	3578.00	30243.00	75800	20240129	-28.23	51600	20240805	5.43	75800	-28.23	20240129	51600	5.43	20240805	75800	-28.23	20240129	51600	5.43	20240805	1.80	N	053800	500	51 억		2222638	N	N	38	N	00	N
13	20240829	130550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54200	-800	5	-1.45	386398600	7125	28.50	54200	54600	53800	71500	38500	55000	54231.38	22.20	0	-879	55933	55466	55033	54566	54133	55700	54800	52	16500	500	42900	100	1	10013855	5428	15.15	1.79	12	0.07	3578.00	30243.00	75800	20240129	-28.50	51600	20240805	5.04	75800	-28.50	20240129	51600	5.04	20240805	75800	-28.50	20240129	51600	5.04	20240805	1.80	N	053800	500	51 억		2222638	N	N	38	N	00	N
14	20240829	120545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54400	-600	5	-1.09	284724500	5249	21.00	54200	54600	53800	71500	38500	55000	54243.57	22.20	0	-260	55933	55466	55033	54566	54133	55700	54800	52	16500	500	42900	100	1	10013855	5448	15.20	1.80	12	0.05	3578.00	30243.00	75800	20240129	-28.23	51600	20240805	5.43	75800	-28.23	20240129	51600	5.43	20240805	75800	-28.23	20240129	51600	5.43	20240805	1.80	N	053800	500	51 억		2222638	N	N	38	N	00	N
15	20240829	110549	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54500	-500	5	-0.91	218334100	4028	16.11	54200	54600	53800	71500	38500	55000	54204.10	22.20	0	-422	55933	55466	55033	54566	54133	55700	54800	52	16500	500	42900	100	1	10013855	5458	15.23	1.80	12	0.04	3578.00	30243.00	75800	20240129	-28.10	51600	20240805	5.62	75800	-28.10	20240129	51600	5.62	20240805	75800	-28.10	20240129	51600	5.62	20240805	1.80	N	053800	500	51 억		2222638	N	N	38	N	00	N
16	20240829	100545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54300	-700	5	-1.27	173138200	3198	12.79	54200	54600	53800	71500	38500	55000	54139.52	22.20	0	-235	55933	55466	55033	54566	54133	55700	54800	52	16500	500	42900	100	1	10013855	5438	15.18	1.80	12	0.03	3578.00	30243.00	75800	20240129	-28.36	51600	20240805	5.23	75800	-28.36	20240129	51600	5.23	20240805	75800	-28.36	20240129	51600	5.23	20240805	1.80	N	053800	500	51 억		2222638	N	N	38	N	00	N
17	20240829	090547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	-900	5	-1.64	68023700	1257	5.03	54200	54300	53800	71500	38500	55000	54115.91	22.20	0	-64	55933	55466	55033	54566	54133	55700	54800	52	16500	500	42900	100	1	10013855	5417	15.12	1.79	12	0.01	3578.00	30243.00	75800	20240129	-28.63	51600	20240805	4.84	75800	-28.63	20240129	51600	4.84	20240805	75800	-28.63	20240129	51600	4.84	20240805	1.80	N	053800	500	51 억		2222638	N	N	38	N	00	N
18	20240828	160529	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55000	200	2	0.36	1374849000	24974	161.38	54800	55500	54600	71200	38400	54800	55051.24	22.20	0	-559	55666	55232	54366	53932	53066	55450	54150	52	16400	500	42740	100	1	10013855	5508	15.37	1.82	12	0.25	3578.00	30243.00	75800	20240129	-27.44	51600	20240805	6.59	75800	-27.44	20240129	51600	6.59	20240805	75800	-27.44	20240129	51600	6.59	20240805	1.79	N	053800	500	51 억		2223387	N	N	38	N	00	N
19	20240828	150533	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54900	100	2	0.18	1316612300	23914	154.53	54800	55500	54600	71200	38400	54800	55056.13	22.20	0	-456	55666	55232	54366	53932	53066	55450	54150	52	16400	500	42740	100	1	10013855	5498	15.34	1.82	12	0.24	3578.00	30243.00	75800	20240129	-27.57	51600	20240805	6.40	75800	-27.57	20240129	51600	6.40	20240805	75800	-27.57	20240129	51600	6.40	20240805	1.79	N	053800	500	51 억		2223387	N	N	290	N	00	N
20	20240828	140536	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55000	200	2	0.36	1197683300	21744	140.51	54800	55500	54600	71200	38400	54800	55081.09	22.20	0	-22	55666	55232	54366	53932	53066	55450	54150	52	16400	500	42740	100	1	10013855	5508	15.37	1.82	12	0.22	3578.00	30243.00	75800	20240129	-27.44	51600	20240805	6.59	75800	-27.44	20240129	51600	6.59	20240805	75800	-27.44	20240129	51600	6.59	20240805	1.79	N	053800	500	51 억		2223387	N	N	290	N	00	N
21	20240828	130535	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55000	200	2	0.36	1105789700	20070	129.69	54800	55500	54600	71200	38400	54800	55096.65	22.20	0	438	55666	55232	54366	53932	53066	55450	54150	52	16400	500	42740	100	1	10013855	5508	15.37	1.82	12	0.20	3578.00	30243.00	75800	20240129	-27.44	51600	20240805	6.59	75800	-27.44	20240129	51600	6.59	20240805	75800	-27.44	20240129	51600	6.59	20240805	1.79	N	053800	500	51 억		2223387	N	N	290	N	00	N
22	20240828	120532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55000	200	2	0.36	1014572500	18409	118.96	54800	55500	54600	71200	38400	54800	55112.85	22.20	0	846	55666	55232	54366	53932	53066	55450	54150	52	16400	500	42740	100	1	10013855	5508	15.37	1.82	12	0.18	3578.00	30243.00	75800	20240129	-27.44	51600	20240805	6.59	75800	-27.44	20240129	51600	6.59	20240805	75800	-27.44	20240129	51600	6.59	20240805	1.79	N	053800	500	51 억		2223387	N	N	290	N	00	N
23	20240828	110532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55400	600	2	1.09	872564900	15831	102.30	54800	55500	54600	71200	38400	54800	55117.48	22.20	0	2462	55666	55232	54366	53932	53066	55450	54150	52	16400	500	42740	100	1	10013855	5548	15.48	1.83	12	0.16	3578.00	30243.00	75800	20240129	-26.91	51600	20240805	7.36	75800	-26.91	20240129	51600	7.36	20240805	75800	-26.91	20240129	51600	7.36	20240805	1.79	N	053800	500	51 억		2223387	N	N	290	N	00	N
24	20240828	100556	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54600	-200	5	-0.36	580799500	10549	68.17	54800	55500	54600	71200	38400	54800	55057.30	22.20	0	2888	55666	55232	54366	53932	53066	55450	54150	52	16400	500	42740	100	1	10013855	5468	15.26	1.81	12	0.11	3578.00	30243.00	75800	20240129	-27.97	51600	20240805	5.81	75800	-27.97	20240129	51600	5.81	20240805	75800	-27.97	20240129	51600	5.81	20240805	1.79	N	053800	500	51 억		2223387	N	N	290	N	00	N
25	20240828	090541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55500	700	2	1.28	79572200	1445	9.34	54800	55500	54700	71200	38400	54800	55067.27	22.20	0	562	55666	55232	54366	53932	53066	55450	54150	52	16400	500	42740	100	1	10013855	5558	15.51	1.84	12	0.01	3578.00	30243.00	75800	20240129	-26.78	51600	20240805	7.56	75800	-26.78	20240129	51600	7.56	20240805	75800	-26.78	20240129	51600	7.56	20240805	1.79	N	053800	500	51 억		2223387	N	N	290	N	00	N
26	20240827	160531	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54800	800	2	1.48	836026200	15437	111.80	53700	54800	53500	70200	37800	54000	54157.09	22.20	0	-735	55333	54666	54333	53666	53333	54500	53500	52	16200	500	42120	100	1	10013855	5488	15.32	1.81	12	0.15	3578.00	30243.00	75800	20240129	-27.70	51600	20240805	6.20	75800	-27.70	20240129	51600	6.20	20240805	75800	-27.70	20240129	51600	6.20	20240805	1.79	N	053800	500	51 억		2222813	N	N	290	N	00	N
27	20240827	150533	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54700	700	2	1.30	764453500	14130	102.33	53700	54800	53500	70200	37800	54000	54101.45	22.20	0	-737	55333	54666	54333	53666	53333	54500	53500	52	16200	500	42120	100	1	10013855	5478	15.29	1.81	12	0.14	3578.00	30243.00	75800	20240129	-27.84	51600	20240805	6.01	75800	-27.84	20240129	51600	6.01	20240805	75800	-27.84	20240129	51600	6.01	20240805	1.79	N	053800	500	51 억		2222813	N	N	664	N	00	N
28	20240827	140534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54200	200	2	0.37	638709400	11821	85.61	53700	54500	53500	70200	37800	54000	54031.76	22.20	0	-1204	55333	54666	54333	53666	53333	54500	53500	52	16200	500	42120	100	1	10013855	5428	15.15	1.79	12	0.12	3578.00	30243.00	75800	20240129	-28.50	51600	20240805	5.04	75800	-28.50	20240129	51600	5.04	20240805	75800	-28.50	20240129	51600	5.04	20240805	1.79	N	053800	500	51 억		2222813	N	N	664	N	00	N
29	20240827	130536	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	100	2	0.19	601489400	11133	80.63	53700	54500	53500	70200	37800	54000	54027.61	22.20	0	-1007	55333	54666	54333	53666	53333	54500	53500	52	16200	500	42120	100	1	10013855	5417	15.12	1.79	12	0.11	3578.00	30243.00	75800	20240129	-28.63	51600	20240805	4.84	75800	-28.63	20240129	51600	4.84	20240805	75800	-28.63	20240129	51600	4.84	20240805	1.79	N	053800	500	51 억		2222813	N	N	664	N	00	N
30	20240827	120538	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54200	200	2	0.37	557949800	10328	74.80	53700	54500	53500	70200	37800	54000	54023.02	22.20	0	-936	55333	54666	54333	53666	53333	54500	53500	52	16200	500	42120	100	1	10013855	5428	15.15	1.79	12	0.10	3578.00	30243.00	75800	20240129	-28.50	51600	20240805	5.04	75800	-28.50	20240129	51600	5.04	20240805	75800	-28.50	20240129	51600	5.04	20240805	1.79	N	053800	500	51 억		2222813	N	N	664	N	00	N
31	20240827	110534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54200	200	2	0.37	518201300	9594	69.48	53700	54500	53500	70200	37800	54000	54013.06	22.20	0	-1022	55333	54666	54333	53666	53333	54500	53500	52	16200	500	42120	100	1	10013855	5428	15.15	1.79	12	0.10	3578.00	30243.00	75800	20240129	-28.50	51600	20240805	5.04	75800	-28.50	20240129	51600	5.04	20240805	75800	-28.50	20240129	51600	5.04	20240805	1.79	N	053800	500	51 억		2222813	N	N	664	N	00	N
32	20240827	100532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54000	0	3	0.00	460932200	8539	61.84	53700	54500	53500	70200	37800	54000	53979.65	22.20	0	-1133	55333	54666	54333	53666	53333	54500	53500	52	16200	500	42120	100	1	10013855	5407	15.09	1.79	12	0.09	3578.00	30243.00	75800	20240129	-28.76	51600	20240805	4.65	75800	-28.76	20240129	51600	4.65	20240805	75800	-28.76	20240129	51600	4.65	20240805	1.79	N	053800	500	51 억		2222813	N	N	664	N	00	N
33	20240827	090532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53700	-300	5	-0.56	17731600	330	2.39	53700	53900	53600	70200	37800	54000	53732.12	22.20	0	-113	55333	54666	54333	53666	53333	54500	53500	52	16200	500	42120	100	1	10013855	5377	15.01	1.78	12	0.00	3578.00	30243.00	75800	20240129	-29.16	51600	20240805	4.07	75800	-29.16	20240129	51600	4.07	20240805	75800	-29.16	20240129	51600	4.07	20240805	1.79	N	053800	500	51 억		2222813	N	N	664	N	00	N
34	20240826	160526	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54000	-800	5	-1.46	743558900	13686	97.42	54700	55000	54000	71200	38400	54800	54330.57	22.23	0	-4262	55533	55166	54633	54266	53733	55350	54450	52	16400	500	42740	100	1	10013855	5407	15.09	1.79	12	0.14	3578.00	30243.00	75800	20240129	-28.76	51600	20240805	4.65	75800	-28.76	20240129	51600	4.65	20240805	75800	-28.76	20240129	51600	4.65	20240805	1.79	N	053800	500	51 억		2225862	N	N	664	N	00	N
35	20240826	150529	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54300	-500	5	-0.91	661760600	12174	86.66	54700	55000	54100	71200	38400	54800	54358.52	22.23	0	-3774	55533	55166	54633	54266	53733	55350	54450	52	16400	500	42740	100	1	10013855	5438	15.18	1.80	12	0.12	3578.00	30243.00	75800	20240129	-28.36	51600	20240805	5.23	75800	-28.36	20240129	51600	5.23	20240805	75800	-28.36	20240129	51600	5.23	20240805	1.79	N	053800	500	51 억		2225862	N	N	1	N	00	N
36	20240826	140531	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54200	-600	5	-1.09	627722500	11547	82.20	54700	55000	54100	71200	38400	54800	54362.39	22.23	0	-3453	55533	55166	54633	54266	53733	55350	54450	52	16400	500	42740	100	1	10013855	5428	15.15	1.79	12	0.12	3578.00	30243.00	75800	20240129	-28.50	51600	20240805	5.04	75800	-28.50	20240129	51600	5.04	20240805	75800	-28.50	20240129	51600	5.04	20240805	1.79	N	053800	500	51 억		2225862	N	N	1	N	00	N
37	20240826	130535	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54200	-600	5	-1.09	415645300	7633	54.34	54700	55000	54200	71200	38400	54800	54453.73	22.23	0	-2652	55533	55166	54633	54266	53733	55350	54450	52	16400	500	42740	100	1	10013855	5428	15.15	1.79	12	0.08	3578.00	30243.00	75800	20240129	-28.50	51600	20240805	5.04	75800	-28.50	20240129	51600	5.04	20240805	75800	-28.50	20240129	51600	5.04	20240805	1.79	N	053800	500	51 억		2225862	N	N	1	N	00	N
38	20240826	120529	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54400	-400	5	-0.73	339870200	6237	44.40	54700	55000	54200	71200	38400	54800	54492.58	22.23	0	-2103	55533	55166	54633	54266	53733	55350	54450	52	16400	500	42740	100	1	10013855	5448	15.20	1.80	12	0.06	3578.00	30243.00	75800	20240129	-28.23	51600	20240805	5.43	75800	-28.23	20240129	51600	5.43	20240805	75800	-28.23	20240129	51600	5.43	20240805	1.79	N	053800	500	51 억		2225862	N	N	1	N	00	N
39	20240826	110530	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54500	-300	5	-0.55	301401600	5530	39.37	54700	55000	54200	71200	38400	54800	54503.00	22.23	0	-1788	55533	55166	54633	54266	53733	55350	54450	52	16400	500	42740	100	1	10013855	5458	15.23	1.80	12	0.06	3578.00	30243.00	75800	20240129	-28.10	51600	20240805	5.62	75800	-28.10	20240129	51600	5.62	20240805	75800	-28.10	20240129	51600	5.62	20240805	1.79	N	053800	500	51 억		2225862	N	N	1	N	00	N
40	20240826	100533	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54700	-100	5	-0.18	183657300	3371	24.00	54700	55000	54200	71200	38400	54800	54481.55	22.23	0	-858	55533	55166	54633	54266	53733	55350	54450	52	16400	500	42740	100	1	10013855	5478	15.29	1.81	12	0.03	3578.00	30243.00	75800	20240129	-27.84	51600	20240805	6.01	75800	-27.84	20240129	51600	6.01	20240805	75800	-27.84	20240129	51600	6.01	20240805	1.79	N	053800	500	51 억		2225862	N	N	1	N	00	N
41	20240826	090530	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54700	-100	5	-0.18	7986500	146	1.04	54700	54800	54700	71200	38400	54800	54702.05	22.23	0	-35	55533	55166	54633	54266	53733	55350	54450	52	16400	500	42740	100	1	10013855	5478	15.29	1.81	12	0.00	3578.00	30243.00	75800	20240129	-27.84	51600	20240805	6.01	75800	-27.84	20240129	51600	6.01	20240805	75800	-27.84	20240129	51600	6.01	20240805	1.79	N	053800	500	51 억		2225862	N	N	1	N	00	N
42	20240823	160527	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54800	300	2	0.55	764101200	13991	131.61	54400	55000	54100	70800	38200	54500	54613.62	22.16	0	7061	55766	55132	54766	54132	53766	54950	53950	52	16300	500	42510	100	1	10013855	5488	15.32	1.81	12	0.14	3578.00	30243.00	75800	20240129	-27.70	51600	20240805	6.20	75800	-27.70	20240129	51600	6.20	20240805	75800	-27.70	20240129	51600	6.20	20240805	1.80	N	053800	500	51 억		2219313	N	N	1	N	00	N
43	20240823	150530	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55000	500	2	0.92	703638400	12889	121.24	54400	55000	54100	70800	38200	54500	54592.16	22.16	0	6970	55766	55132	54766	54132	53766	54950	53950	52	16300	500	42510	100	1	10013855	5508	15.37	1.82	12	0.13	3578.00	30243.00	75800	20240129	-27.44	51600	20240805	6.59	75800	-27.44	20240129	51600	6.59	20240805	75800	-27.44	20240129	51600	6.59	20240805	1.80	N	053800	500	51 억		2219313	N	N	442	N	00	N
44	20240823	140530	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54600	100	2	0.18	403450600	7401	69.62	54400	54700	54100	70800	38200	54500	54512.98	22.16	0	2238	55766	55132	54766	54132	53766	54950	53950	52	16300	500	42510	100	1	10013855	5468	15.26	1.81	12	0.07	3578.00	30243.00	75800	20240129	-27.97	51600	20240805	5.81	75800	-27.97	20240129	51600	5.81	20240805	75800	-27.97	20240129	51600	5.81	20240805	1.80	N	053800	500	51 억		2219313	N	N	442	N	00	N
45	20240823	130531	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54700	200	2	0.37	334664400	6142	57.77	54400	54700	54100	70800	38200	54500	54487.85	22.16	0	1553	55766	55132	54766	54132	53766	54950	53950	52	16300	500	42510	100	1	10013855	5478	15.29	1.81	12	0.06	3578.00	30243.00	75800	20240129	-27.84	51600	20240805	6.01	75800	-27.84	20240129	51600	6.01	20240805	75800	-27.84	20240129	51600	6.01	20240805	1.80	N	053800	500	51 억		2219313	N	N	442	N	00	N
46	20240823	120528	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54300	-200	5	-0.37	253375100	4650	43.74	54400	54700	54100	70800	38200	54500	54489.27	22.16	0	466	55766	55132	54766	54132	53766	54950	53950	52	16300	500	42510	100	1	10013855	5438	15.18	1.80	12	0.05	3578.00	30243.00	75800	20240129	-28.36	51600	20240805	5.23	75800	-28.36	20240129	51600	5.23	20240805	75800	-28.36	20240129	51600	5.23	20240805	1.80	N	053800	500	51 억		2219313	N	N	442	N	00	N
47	20240823	110529	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54500	0	3	0.00	222941300	4090	38.47	54400	54700	54100	70800	38200	54500	54508.88	22.16	0	384	55766	55132	54766	54132	53766	54950	53950	52	16300	500	42510	100	1	10013855	5458	15.23	1.80	12	0.04	3578.00	30243.00	75800	20240129	-28.10	51600	20240805	5.62	75800	-28.10	20240129	51600	5.62	20240805	75800	-28.10	20240129	51600	5.62	20240805	1.80	N	053800	500	51 억		2219313	N	N	442	N	00	N
48	20240823	100529	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54500	0	3	0.00	124713000	2290	21.54	54400	54600	54100	70800	38200	54500	54459.83	22.16	0	142	55766	55132	54766	54132	53766	54950	53950	52	16300	500	42510	100	1	10013855	5458	15.23	1.80	12	0.02	3578.00	30243.00	75800	20240129	-28.10	51600	20240805	5.62	75800	-28.10	20240129	51600	5.62	20240805	75800	-28.10	20240129	51600	5.62	20240805	1.80	N	053800	500	51 억		2219313	N	N	442	N	00	N
49	20240823	090530	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	-400	5	-0.73	15241700	281	2.64	54400	54400	54100	70800	38200	54500	54240.93	22.16	0	-88	55766	55132	54766	54132	53766	54950	53950	52	16300	500	42510	100	1	10013855	5417	15.12	1.79	12	0.00	3578.00	30243.00	75800	20240129	-28.63	51600	20240805	4.84	75800	-28.63	20240129	51600	4.84	20240805	75800	-28.63	20240129	51600	4.84	20240805	1.80	N	053800	500	51 억		2219313	N	N	442	N	00	N
50	20240822	160527	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54500	-600	5	-1.09	575803000	10519	90.67	55100	55400	54400	71600	38600	55100	54739.56	21.91	0	-4895	55833	55466	55233	54866	54633	55400	54800	52	16500	500	42970	100	1	10013855	5458	15.23	1.80	12	0.11	3578.00	30243.00	75800	20240129	-28.10	51600	20240805	5.62	75800	-28.10	20240129	51600	5.62	20240805	75800	-28.10	20240129	51600	5.62	20240805	1.81	N	053800	500	51 억		2193610	N	N	442	N	00	N
51	20240822	150531	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54500	-600	5	-1.09	505214200	9225	79.52	55100	55400	54400	71600	38600	55100	54765.77	21.91	0	-4362	55833	55466	55233	54866	54633	55400	54800	52	16500	500	42970	100	1	10013855	5458	15.23	1.80	12	0.09	3578.00	30243.00	75800	20240129	-28.10	51600	20240805	5.62	75800	-28.10	20240129	51600	5.62	20240805	75800	-28.10	20240129	51600	5.62	20240805	1.81	N	053800	500	51 억		2193610	N	N	259	N	00	N
52	20240822	140531	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54600	-500	5	-0.91	411887600	7513	64.76	55100	55400	54400	71600	38600	55100	54823.32	21.91	0	-4186	55833	55466	55233	54866	54633	55400	54800	52	16500	500	42970	100	1	10013855	5468	15.26	1.81	12	0.08	3578.00	30243.00	75800	20240129	-27.97	51600	20240805	5.81	75800	-27.97	20240129	51600	5.81	20240805	75800	-27.97	20240129	51600	5.81	20240805	1.81	N	053800	500	51 억		2193610	N	N	259	N	00	N
53	20240822	130531	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54600	-500	5	-0.91	391988400	7148	61.62	55100	55400	54400	71600	38600	55100	54838.89	21.91	0	-4023	55833	55466	55233	54866	54633	55400	54800	52	16500	500	42970	100	1	10013855	5468	15.26	1.81	12	0.07	3578.00	30243.00	75800	20240129	-27.97	51600	20240805	5.81	75800	-27.97	20240129	51600	5.81	20240805	75800	-27.97	20240129	51600	5.81	20240805	1.81	N	053800	500	51 억		2193610	N	N	259	N	00	N
54	20240822	120535	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54800	-300	5	-0.54	322060600	5866	50.56	55100	55400	54500	71600	38600	55100	54902.93	21.91	0	-3127	55833	55466	55233	54866	54633	55400	54800	52	16500	500	42970	100	1	10013855	5488	15.32	1.81	12	0.06	3578.00	30243.00	75800	20240129	-27.70	51600	20240805	6.20	75800	-27.70	20240129	51600	6.20	20240805	75800	-27.70	20240129	51600	6.20	20240805	1.81	N	053800	500	51 억		2193610	N	N	259	N	00	N
55	20240822	110528	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54900	-200	5	-0.36	225614100	4101	35.35	55100	55400	54700	71600	38600	55100	55014.41	21.91	0	-1838	55833	55466	55233	54866	54633	55400	54800	52	16500	500	42970	100	1	10013855	5498	15.34	1.82	12	0.04	3578.00	30243.00	75800	20240129	-27.57	51600	20240805	6.40	75800	-27.57	20240129	51600	6.40	20240805	75800	-27.57	20240129	51600	6.40	20240805	1.81	N	053800	500	51 억		2193610	N	N	259	N	00	N
56	20240822	100528	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55000	-100	5	-0.18	156841600	2847	24.54	55100	55400	54800	71600	38600	55100	55090.13	21.91	0	-1689	55833	55466	55233	54866	54633	55400	54800	52	16500	500	42970	100	1	10013855	5508	15.37	1.82	12	0.03	3578.00	30243.00	75800	20240129	-27.44	51600	20240805	6.59	75800	-27.44	20240129	51600	6.59	20240805	75800	-27.44	20240129	51600	6.59	20240805	1.81	N	053800	500	51 억		2193610	N	N	259	N	00	N
57	20240822	090530	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55200	100	2	0.18	9703300	176	1.52	55100	55300	55100	71600	38600	55100	55132.39	21.91	0	-62	55833	55466	55233	54866	54633	55400	54800	52	16500	500	42970	100	1	10013855	5528	15.43	1.83	12	0.00	3578.00	30243.00	75800	20240129	-27.18	51600	20240805	6.98	75800	-27.18	20240129	51600	6.98	20240805	75800	-27.18	20240129	51600	6.98	20240805	1.81	N	053800	500	51 억		2193610	N	N	259	N	00	N
58	20240821	160526	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55100	-300	5	-0.54	640305300	11587	100.97	55100	55600	55000	72000	38800	55400	55260.66	21.94	0	-2460	56733	56066	55533	54866	54333	56400	55200	52	16600	500	43210	100	1	10013855	5518	15.40	1.82	12	0.12	3578.00	30243.00	75800	20240129	-27.31	51600	20240805	6.78	75800	-27.31	20240129	51600	6.78	20240805	75800	-27.31	20240129	51600	6.78	20240805	1.80	N	053800	500	51 억		2197371	N	N	259	N	00	N
59	20240821	150531	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55200	-200	5	-0.36	449287300	8120	70.76	55100	55600	55100	72000	38800	55400	55330.95	21.94	0	-2044	56733	56066	55533	54866	54333	56400	55200	52	16600	500	43210	100	1	10013855	5528	15.43	1.83	12	0.08	3578.00	30243.00	75800	20240129	-27.18	51600	20240805	6.98	75800	-27.18	20240129	51600	6.98	20240805	75800	-27.18	20240129	51600	6.98	20240805	1.80	N	053800	500	51 억		2197371	N	N	121	N	00	N
60	20240821	140527	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55400	0	3	0.00	382087400	6905	60.17	55100	55600	55100	72000	38800	55400	55334.89	21.94	0	-1728	56733	56066	55533	54866	54333	56400	55200	52	16600	500	43210	100	1	10013855	5548	15.48	1.83	12	0.07	3578.00	30243.00	75800	20240129	-26.91	51600	20240805	7.36	75800	-26.91	20240129	51600	7.36	20240805	75800	-26.91	20240129	51600	7.36	20240805	1.80	N	053800	500	51 억		2197371	N	N	121	N	00	N
61	20240821	130532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55400	0	3	0.00	266421300	4813	41.94	55100	55600	55100	72000	38800	55400	55354.52	21.94	0	-214	56733	56066	55533	54866	54333	56400	55200	52	16600	500	43210	100	1	10013855	5548	15.48	1.83	12	0.05	3578.00	30243.00	75800	20240129	-26.91	51600	20240805	7.36	75800	-26.91	20240129	51600	7.36	20240805	75800	-26.91	20240129	51600	7.36	20240805	1.80	N	053800	500	51 억		2197371	N	N	121	N	00	N
62	20240821	120533	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55500	100	2	0.18	257773500	4657	40.58	55100	55600	55100	72000	38800	55400	55351.84	21.94	0	-242	56733	56066	55533	54866	54333	56400	55200	52	16600	500	43210	100	1	10013855	5558	15.51	1.84	12	0.05	3578.00	30243.00	75800	20240129	-26.78	51600	20240805	7.56	75800	-26.78	20240129	51600	7.56	20240805	75800	-26.78	20240129	51600	7.56	20240805	1.80	N	053800	500	51 억		2197371	N	N	121	N	00	N
63	20240821	110527	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55500	100	2	0.18	205291700	3710	32.33	55100	55600	55100	72000	38800	55400	55334.69	21.94	0	71	56733	56066	55533	54866	54333	56400	55200	52	16600	500	43210	100	1	10013855	5558	15.51	1.84	12	0.04	3578.00	30243.00	75800	20240129	-26.78	51600	20240805	7.56	75800	-26.78	20240129	51600	7.56	20240805	75800	-26.78	20240129	51600	7.56	20240805	1.80	N	053800	500	51 억		2197371	N	N	121	N	00	N
64	20240821	100532	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55300	-100	5	-0.18	133145600	2408	20.98	55100	55600	55100	72000	38800	55400	55293.02	21.94	0	217	56733	56066	55533	54866	54333	56400	55200	52	16600	500	43210	100	1	10013855	5538	15.46	1.83	12	0.02	3578.00	30243.00	75800	20240129	-27.04	51600	20240805	7.17	75800	-27.04	20240129	51600	7.17	20240805	75800	-27.04	20240129	51600	7.17	20240805	1.80	N	053800	500	51 억		2197371	N	N	121	N	00	N
65	20240821	090529	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55500	100	2	0.18	19033700	345	3.01	55100	55600	55100	72000	38800	55400	55170.14	21.94	0	-213	56733	56066	55533	54866	54333	56400	55200	52	16600	500	43210	100	1	10013855	5558	15.51	1.84	12	0.00	3578.00	30243.00	75800	20240129	-26.78	51600	20240805	7.56	75800	-26.78	20240129	51600	7.56	20240805	75800	-26.78	20240129	51600	7.56	20240805	1.80	N	053800	500	51 억		2197371	N	N	121	N	00	N
66	20240820	160521	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55400	300	2	0.54	638223300	11475	128.86	55100	56200	55000	71600	38600	55100	55618.61	21.92	0	3147	55833	55466	55233	54866	54633	55400	54800	52	16500	500	42970	100	1	10013855	5548	15.48	1.83	12	0.11	3578.00	30243.00	75800	20240129	-26.91	51600	20240805	7.36	75800	-26.91	20240129	51600	7.36	20240805	75800	-26.91	20240129	51600	7.36	20240805	1.81	N	053800	500	51 억		2195232	N	N	121	N	00	N
67	20240820	150528	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55500	400	2	0.73	569987300	10244	115.04	55100	56200	55000	71600	38600	55100	55641.09	21.92	0	3850	55833	55466	55233	54866	54633	55400	54800	52	16500	500	42970	100	1	10013855	5558	15.51	1.84	12	0.10	3578.00	30243.00	75800	20240129	-26.78	51600	20240805	7.56	75800	-26.78	20240129	51600	7.56	20240805	75800	-26.78	20240129	51600	7.56	20240805	1.81	N	053800	500	51 억		2195232	N	N	585	N	00	N
68	20240820	140528	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55800	700	2	1.27	509764600	9162	102.89	55100	56200	55000	71600	38600	55100	55639.01	21.92	0	4070	55833	55466	55233	54866	54633	55400	54800	52	16500	500	42970	100	1	10013855	5588	15.60	1.85	12	0.09	3578.00	30243.00	75800	20240129	-26.39	51600	20240805	8.14	75800	-26.39	20240129	51600	8.14	20240805	75800	-26.39	20240129	51600	8.14	20240805	1.81	N	053800	500	51 억		2195232	N	N	585	N	00	N
69	20240820	130528	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55800	700	2	1.27	386485200	6959	78.15	55100	55900	55000	71600	38600	55100	55537.46	21.92	0	3342	55833	55466	55233	54866	54633	55400	54800	52	16500	500	42970	100	1	10013855	5588	15.60	1.85	12	0.07	3578.00	30243.00	75800	20240129	-26.39	51600	20240805	8.14	75800	-26.39	20240129	51600	8.14	20240805	75800	-26.39	20240129	51600	8.14	20240805	1.81	N	053800	500	51 억		2195232	N	N	585	N	00	N
70	20240820	120529	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55600	500	2	0.91	295989900	5333	59.89	55100	55900	55000	71600	38600	55100	55501.58	21.92	0	2760	55833	55466	55233	54866	54633	55400	54800	52	16500	500	42970	100	1	10013855	5568	15.54	1.84	12	0.05	3578.00	30243.00	75800	20240129	-26.65	51600	20240805	7.75	75800	-26.65	20240129	51600	7.75	20240805	75800	-26.65	20240129	51600	7.75	20240805	1.81	N	053800	500	51 억		2195232	N	N	585	N	00	N
71	20240820	110525	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55400	300	2	0.54	271936100	4899	55.01	55100	55900	55000	71600	38600	55100	55508.49	21.92	0	2750	55833	55466	55233	54866	54633	55400	54800	52	16500	500	42970	100	1	10013855	5548	15.48	1.83	12	0.05	3578.00	30243.00	75800	20240129	-26.91	51600	20240805	7.36	75800	-26.91	20240129	51600	7.36	20240805	75800	-26.91	20240129	51600	7.36	20240805	1.81	N	053800	500	51 억		2195232	N	N	585	N	00	N
72	20240820	100523	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55600	500	2	0.91	248638800	4479	50.30	55100	55900	55000	71600	38600	55100	55512.12	21.92	0	2769	55833	55466	55233	54866	54633	55400	54800	52	16500	500	42970	100	1	10013855	5568	15.54	1.84	12	0.04	3578.00	30243.00	75800	20240129	-26.65	51600	20240805	7.75	75800	-26.65	20240129	51600	7.75	20240805	75800	-26.65	20240129	51600	7.75	20240805	1.81	N	053800	500	51 억		2195232	N	N	585	N	00	N
73	20240820	090525	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55300	200	2	0.36	38471800	698	7.84	55100	55400	55000	71600	38600	55100	55117.19	21.92	0	124	55833	55466	55233	54866	54633	55400	54800	52	16500	500	42970	100	1	10013855	5538	15.46	1.83	12	0.01	3578.00	30243.00	75800	20240129	-27.04	51600	20240805	7.17	75800	-27.04	20240129	51600	7.17	20240805	75800	-27.04	20240129	51600	7.17	20240805	1.81	N	053800	500	51 억		2195232	N	N	585	N	00	N
74	20240819	160518	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55100	-300	5	-0.54	490631100	8881	66.13	55100	55600	55000	72000	38800	55400	55245.62	21.91	0	308	56333	55866	55633	55166	54933	55750	55050	52	16600	500	43210	100	1	10013855	5518	15.40	1.82	12	0.09	3578.00	30243.00	75800	20240129	-27.31	51600	20240805	6.78	75800	-27.31	20240129	51600	6.78	20240805	75800	-27.31	20240129	51600	6.78	20240805	1.81	N	053800	500	51 억		2194324	N	N	585	N	00	N
75	20240819	150522	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55200	-200	5	-0.36	382620700	6924	51.56	55100	55600	55000	72000	38800	55400	55260.07	21.91	0	572	56333	55866	55633	55166	54933	55750	55050	52	16600	500	43210	100	1	10013855	5528	15.43	1.83	12	0.07	3578.00	30243.00	75800	20240129	-27.18	51600	20240805	6.98	75800	-27.18	20240129	51600	6.98	20240805	75800	-27.18	20240129	51600	6.98	20240805	1.81	N	053800	500	51 억		2194324	N	N	294	N	00	N
76	20240819	140524	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55300	-100	5	-0.18	294396600	5327	39.66	55100	55600	55000	72000	38800	55400	55264.99	21.91	0	1118	56333	55866	55633	55166	54933	55750	55050	52	16600	500	43210	100	1	10013855	5538	15.46	1.83	12	0.05	3578.00	30243.00	75800	20240129	-27.04	51600	20240805	7.17	75800	-27.04	20240129	51600	7.17	20240805	75800	-27.04	20240129	51600	7.17	20240805	1.81	N	053800	500	51 억		2194324	N	N	294	N	00	N
77	20240819	130522	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55200	-200	5	-0.36	255862500	4630	34.48	55100	55600	55000	72000	38800	55400	55261.88	21.91	0	920	56333	55866	55633	55166	54933	55750	55050	52	16600	500	43210	100	1	10013855	5528	15.43	1.83	12	0.05	3578.00	30243.00	75800	20240129	-27.18	51600	20240805	6.98	75800	-27.18	20240129	51600	6.98	20240805	75800	-27.18	20240129	51600	6.98	20240805	1.81	N	053800	500	51 억		2194324	N	N	294	N	00	N
78	20240819	120521	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55200	-200	5	-0.36	232268700	4203	31.30	55100	55600	55000	72000	38800	55400	55262.60	21.91	0	826	56333	55866	55633	55166	54933	55750	55050	52	16600	500	43210	100	1	10013855	5528	15.43	1.83	12	0.04	3578.00	30243.00	75800	20240129	-27.18	51600	20240805	6.98	75800	-27.18	20240129	51600	6.98	20240805	75800	-27.18	20240129	51600	6.98	20240805	1.81	N	053800	500	51 억		2194324	N	N	294	N	00	N
79	20240819	110523	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55000	-400	5	-0.72	201925100	3654	27.21	55100	55600	55000	72000	38800	55400	55261.38	21.91	0	750	56333	55866	55633	55166	54933	55750	55050	52	16600	500	43210	100	1	10013855	5508	15.37	1.82	12	0.04	3578.00	30243.00	75800	20240129	-27.44	51600	20240805	6.59	75800	-27.44	20240129	51600	6.59	20240805	75800	-27.44	20240129	51600	6.59	20240805	1.81	N	053800	500	51 억		2194324	N	N	294	N	00	N
80	20240819	100523	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55200	-200	5	-0.36	103424000	1869	13.92	55100	55600	55000	72000	38800	55400	55336.54	21.91	0	428	56333	55866	55633	55166	54933	55750	55050	52	16600	500	43210	100	1	10013855	5528	15.43	1.83	12	0.02	3578.00	30243.00	75800	20240129	-27.18	51600	20240805	6.98	75800	-27.18	20240129	51600	6.98	20240805	75800	-27.18	20240129	51600	6.98	20240805	1.81	N	053800	500	51 억		2194324	N	N	294	N	00	N
81	20240819	090523	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55200	-200	5	-0.36	15442800	280	2.08	55100	55500	55100	72000	38800	55400	55152.86	21.91	0	48	56333	55866	55633	55166	54933	55750	55050	52	16600	500	43210	100	1	10013855	5528	15.43	1.83	12	0.00	3578.00	30243.00	75800	20240129	-27.18	51600	20240805	6.98	75800	-27.18	20240129	51600	6.98	20240805	75800	-27.18	20240129	51600	6.98	20240805	1.81	N	053800	500	51 억		2194324	N	N	294	N	00	N
82	20240816	160517	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55400	0	3	0.00	745171000	13389	79.70	55900	56100	55400	72000	38800	55400	55655.69	22.43	0	-2648	56066	55732	55066	54732	54066	55900	54900	52	16600	500	43210	100	1	10013855	5548	15.48	1.83	12	0.13	3578.00	30243.00	75800	20240129	-26.91	51600	20240805	7.36	75800	-26.91	20240129	51600	7.36	20240805	75800	-26.91	20240129	51600	7.36	20240805	1.79	N	053800	500	51 억		2245856	N	N	294	N	00	N
83	20240816	150520	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55500	100	2	0.18	665651500	11956	71.17	55900	56100	55500	72000	38800	55400	55675.10	22.43	0	-1806	56066	55732	55066	54732	54066	55900	54900	52	16600	500	43210	100	1	10013855	5558	15.51	1.84	12	0.12	3578.00	30243.00	75800	20240129	-26.78	51600	20240805	7.56	75800	-26.78	20240129	51600	7.56	20240805	75800	-26.78	20240129	51600	7.56	20240805	1.79	N	053800	500	51 억		2245856	N	N	1041	N	00	N
84	20240816	140521	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55700	300	2	0.54	533567300	9580	57.03	55900	56100	55500	72000	38800	55400	55695.96	22.43	0	-1460	56066	55732	55066	54732	54066	55900	54900	52	16600	500	43210	100	1	10013855	5578	15.57	1.84	12	0.10	3578.00	30243.00	75800	20240129	-26.52	51600	20240805	7.95	75800	-26.52	20240129	51600	7.95	20240805	75800	-26.52	20240129	51600	7.95	20240805	1.79	N	053800	500	51 억		2245856	N	N	1041	N	00	N
85	20240816	130523	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55800	400	2	0.72	472294400	8480	50.48	55900	56100	55500	72000	38800	55400	55695.09	22.43	0	-1644	56066	55732	55066	54732	54066	55900	54900	52	16600	500	43210	100	1	10013855	5588	15.60	1.85	12	0.08	3578.00	30243.00	75800	20240129	-26.39	51600	20240805	8.14	75800	-26.39	20240129	51600	8.14	20240805	75800	-26.39	20240129	51600	8.14	20240805	1.79	N	053800	500	51 억		2245856	N	N	1041	N	00	N
86	20240816	120520	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55600	200	2	0.36	400818000	7195	42.83	55900	56100	55500	72000	38800	55400	55707.85	22.43	0	-1795	56066	55732	55066	54732	54066	55900	54900	52	16600	500	43210	100	1	10013855	5568	15.54	1.84	12	0.07	3578.00	30243.00	75800	20240129	-26.65	51600	20240805	7.75	75800	-26.65	20240129	51600	7.75	20240805	75800	-26.65	20240129	51600	7.75	20240805	1.79	N	053800	500	51 억		2245856	N	N	1041	N	00	N
87	20240816	110523	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55600	200	2	0.36	343450600	6163	36.69	55900	56100	55500	72000	38800	55400	55727.83	22.43	0	-1733	56066	55732	55066	54732	54066	55900	54900	52	16600	500	43210	100	1	10013855	5568	15.54	1.84	12	0.06	3578.00	30243.00	75800	20240129	-26.65	51600	20240805	7.75	75800	-26.65	20240129	51600	7.75	20240805	75800	-26.65	20240129	51600	7.75	20240805	1.79	N	053800	500	51 억		2245856	N	N	1041	N	00	N
88	20240816	100519	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55900	500	2	0.90	258767200	4640	27.62	55900	56100	55500	72000	38800	55400	55768.79	22.43	0	-1143	56066	55732	55066	54732	54066	55900	54900	52	16600	500	43210	100	1	10013855	5598	15.62	1.85	12	0.05	3578.00	30243.00	75800	20240129	-26.25	51600	20240805	8.33	75800	-26.25	20240129	51600	8.33	20240805	75800	-26.25	20240129	51600	8.33	20240805	1.79	N	053800	500	51 억		2245856	N	N	1041	N	00	N
89	20240816	090521	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55700	300	2	0.54	57890500	1035	6.16	55900	56100	55600	72000	38800	55400	55932.85	22.43	0	184	56066	55732	55066	54732	54066	55900	54900	52	16600	500	43210	100	1	10013855	5578	15.57	1.84	12	0.01	3578.00	30243.00	75800	20240129	-26.52	51600	20240805	7.95	75800	-26.52	20240129	51600	7.95	20240805	75800	-26.52	20240129	51600	7.95	20240805	1.79	N	053800	500	51 억		2245856	N	N	1041	N	00	N
90	20240814	160521	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55400	800	2	1.47	922109200	16758	103.65	54800	55400	54400	70900	38300	54600	55023.64	22.40	0	2265	55800	55200	54900	54300	54000	55050	54150	52	16300	500	42580	100	1	10013855	5548	15.48	1.83	12	0.17	3578.00	30243.00	75800	20240129	-26.91	51600	20240805	7.36	75800	-26.91	20240129	51600	7.36	20240805	75800	-26.91	20240129	51600	7.36	20240805	1.80	N	053800	500	51 억		2243155	N	N	1041	N	00	N
91	20240814	150520	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55200	600	2	1.10	804543000	14634	90.51	54800	55300	54400	70900	38300	54600	54977.65	22.40	0	2034	55800	55200	54900	54300	54000	55050	54150	52	16300	500	42580	100	1	10013855	5528	15.43	1.83	12	0.15	3578.00	30243.00	75800	20240129	-27.18	51600	20240805	6.98	75800	-27.18	20240129	51600	6.98	20240805	75800	-27.18	20240129	51600	6.98	20240805	1.80	N	053800	500	51 억		2243155	N	N	40	N	00	N
92	20240814	140526	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55200	600	2	1.10	634567300	11548	71.43	54800	55300	54400	70900	38300	54600	54950.41	22.40	0	1116	55800	55200	54900	54300	54000	55050	54150	52	16300	500	42580	100	1	10013855	5528	15.43	1.83	12	0.12	3578.00	30243.00	75800	20240129	-27.18	51600	20240805	6.98	75800	-27.18	20240129	51600	6.98	20240805	75800	-27.18	20240129	51600	6.98	20240805	1.80	N	053800	500	51 억		2243155	N	N	40	N	00	N
93	20240814	130523	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55100	500	2	0.92	569597500	10371	64.15	54800	55300	54400	70900	38300	54600	54922.14	22.40	0	1245	55800	55200	54900	54300	54000	55050	54150	52	16300	500	42580	100	1	10013855	5518	15.40	1.82	12	0.10	3578.00	30243.00	75800	20240129	-27.31	51600	20240805	6.78	75800	-27.31	20240129	51600	6.78	20240805	75800	-27.31	20240129	51600	6.78	20240805	1.80	N	053800	500	51 억		2243155	N	N	40	N	00	N
94	20240814	120521	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55200	600	2	1.10	507316600	9243	57.17	54800	55300	54400	70900	38300	54600	54886.57	22.40	0	1387	55800	55200	54900	54300	54000	55050	54150	52	16300	500	42580	100	1	10013855	5528	15.43	1.83	12	0.09	3578.00	30243.00	75800	20240129	-27.18	51600	20240805	6.98	75800	-27.18	20240129	51600	6.98	20240805	75800	-27.18	20240129	51600	6.98	20240805	1.80	N	053800	500	51 억		2243155	N	N	40	N	00	N
95	20240814	110517	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55100	500	2	0.92	447302800	8156	50.45	54800	55200	54400	70900	38300	54600	54843.40	22.40	0	1551	55800	55200	54900	54300	54000	55050	54150	52	16300	500	42580	100	1	10013855	5518	15.40	1.82	12	0.08	3578.00	30243.00	75800	20240129	-27.31	51600	20240805	6.78	75800	-27.31	20240129	51600	6.78	20240805	75800	-27.31	20240129	51600	6.78	20240805	1.80	N	053800	500	51 억		2243155	N	N	40	N	00	N
96	20240814	100517	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55100	500	2	0.92	338431000	6180	38.22	54800	55200	54400	70900	38300	54600	54762.30	22.40	0	1430	55800	55200	54900	54300	54000	55050	54150	52	16300	500	42580	100	1	10013855	5518	15.40	1.82	12	0.06	3578.00	30243.00	75800	20240129	-27.31	51600	20240805	6.78	75800	-27.31	20240129	51600	6.78	20240805	75800	-27.31	20240129	51600	6.78	20240805	1.80	N	053800	500	51 억		2243155	N	N	40	N	00	N
97	20240814	090550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54900	300	2	0.55	28653500	522	3.23	54800	55200	54800	70900	38300	54600	54891.76	22.40	0	-61	55800	55200	54900	54300	54000	55050	54150	52	16300	500	42580	100	1	10013855	5498	15.34	1.82	12	0.01	3578.00	30243.00	75800	20240129	-27.57	51600	20240805	6.40	75800	-27.57	20240129	51600	6.40	20240805	75800	-27.57	20240129	51600	6.40	20240805	1.80	N	053800	500	51 억		2243155	N	N	40	N	00	N
98	20240813	160513	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54600	-500	5	-0.91	875100700	15943	100.25	54900	55500	54600	71600	38600	55100	54889.57	22.40	0	-179	56033	55566	54833	54366	53633	55800	54600	52	16500	500	42970	100	1	10013855	5468	15.26	1.81	12	0.16	3578.00	30243.00	75800	20240129	-27.97	51600	20240805	5.81	75800	-27.97	20240129	51600	5.81	20240805	75800	-27.97	20240129	51600	5.81	20240805	1.81	N	053800	500	51 억		2242691	N	N	40	N	00	N
99	20240813	150515	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54700	-400	5	-0.73	793251600	14444	90.83	54900	55500	54600	71600	38600	55100	54919.11	22.40	0	212	56033	55566	54833	54366	53633	55800	54600	52	16500	500	42970	100	1	10013855	5478	15.29	1.81	12	0.14	3578.00	30243.00	75800	20240129	-27.84	51600	20240805	6.01	75800	-27.84	20240129	51600	6.01	20240805	75800	-27.84	20240129	51600	6.01	20240805	1.81	N	053800	500	51 억		2242691	N	N	80	N	00	N
100	20240813	140516	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54700	-400	5	-0.73	728498900	13260	83.38	54900	55500	54700	71600	38600	55100	54939.59	22.40	0	722	56033	55566	54833	54366	53633	55800	54600	52	16500	500	42970	100	1	10013855	5478	15.29	1.81	12	0.13	3578.00	30243.00	75800	20240129	-27.84	51600	20240805	6.01	75800	-27.84	20240129	51600	6.01	20240805	75800	-27.84	20240129	51600	6.01	20240805	1.81	N	053800	500	51 억		2242691	N	N	80	N	00	N
101	20240813	130517	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54900	-200	5	-0.36	652416800	11871	74.65	54900	55500	54700	71600	38600	55100	54958.87	22.40	0	953	56033	55566	54833	54366	53633	55800	54600	52	16500	500	42970	100	1	10013855	5498	15.34	1.82	12	0.12	3578.00	30243.00	75800	20240129	-27.57	51600	20240805	6.40	75800	-27.57	20240129	51600	6.40	20240805	75800	-27.57	20240129	51600	6.40	20240805	1.81	N	053800	500	51 억		2242691	N	N	80	N	00	N
102	20240813	120513	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55000	-100	5	-0.18	391395400	7112	44.72	54900	55500	54800	71600	38600	55100	55033.10	22.40	0	-54	56033	55566	54833	54366	53633	55800	54600	52	16500	500	42970	100	1	10013855	5508	15.37	1.82	12	0.07	3578.00	30243.00	75800	20240129	-27.44	51600	20240805	6.59	75800	-27.44	20240129	51600	6.59	20240805	75800	-27.44	20240129	51600	6.59	20240805	1.81	N	053800	500	51 억		2242691	N	N	80	N	00	N
103	20240813	110512	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55000	-100	5	-0.18	350482300	6368	40.04	54900	55500	54800	71600	38600	55100	55038.05	22.40	0	12	56033	55566	54833	54366	53633	55800	54600	52	16500	500	42970	100	1	10013855	5508	15.37	1.82	12	0.06	3578.00	30243.00	75800	20240129	-27.44	51600	20240805	6.59	75800	-27.44	20240129	51600	6.59	20240805	75800	-27.44	20240129	51600	6.59	20240805	1.81	N	053800	500	51 억		2242691	N	N	80	N	00	N
104	20240813	100512	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55000	-100	5	-0.18	283866900	5158	32.43	54900	55500	54800	71600	38600	55100	55034.30	22.40	0	-295	56033	55566	54833	54366	53633	55800	54600	52	16500	500	42970	100	1	10013855	5508	15.37	1.82	12	0.05	3578.00	30243.00	75800	20240129	-27.44	51600	20240805	6.59	75800	-27.44	20240129	51600	6.59	20240805	75800	-27.44	20240129	51600	6.59	20240805	1.81	N	053800	500	51 억		2242691	N	N	80	N	00	N
105	20240813	090515	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55400	300	2	0.54	97326600	1767	11.11	54900	55400	54900	71600	38600	55100	55080.14	22.40	0	1012	56033	55566	54833	54366	53633	55800	54600	52	16500	500	42970	100	1	10013855	5548	15.48	1.83	12	0.02	3578.00	30243.00	75800	20240129	-26.91	51600	20240805	7.36	75800	-26.91	20240129	51600	7.36	20240805	75800	-26.91	20240129	51600	7.36	20240805	1.81	N	053800	500	51 억		2242691	N	N	80	N	00	N
106	20240812	160510	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55100	800	2	1.47	872600500	15901	82.28	54100	55300	54100	70500	38100	54300	54876.87	22.33	0	4055	54900	54600	54200	53900	53500	54750	54050	52	16200	500	42350	100	1	10013855	5518	15.40	1.82	12	0.16	3578.00	30243.00	75800	20240129	-27.31	51600	20240805	6.78	75800	-27.31	20240129	51600	6.78	20240805	75800	-27.31	20240129	51600	6.78	20240805	1.82	N	053800	500	51 억		2235724	N	N	80	N	00	N
107	20240812	150513	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55100	800	2	1.47	812088600	14803	76.60	54100	55300	54100	70500	38100	54300	54859.73	22.33	0	4438	54900	54600	54200	53900	53500	54750	54050	52	16200	500	42350	100	1	10013855	5518	15.40	1.82	12	0.15	3578.00	30243.00	75800	20240129	-27.31	51600	20240805	6.78	75800	-27.31	20240129	51600	6.78	20240805	75800	-27.31	20240129	51600	6.78	20240805	1.82	N	053800	500	51 억		2235724	N	N	170	N	00	N
108	20240812	140511	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54900	600	2	1.10	666720800	12164	62.94	54100	55200	54100	70500	38100	54300	54810.98	22.33	0	3026	54900	54600	54200	53900	53500	54750	54050	52	16200	500	42350	100	1	10013855	5498	15.34	1.82	12	0.12	3578.00	30243.00	75800	20240129	-27.57	51600	20240805	6.40	75800	-27.57	20240129	51600	6.40	20240805	75800	-27.57	20240129	51600	6.40	20240805	1.82	N	053800	500	51 억		2235724	N	N	170	N	00	N
109	20240812	130507	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54800	500	2	0.92	539485900	9848	50.96	54100	55200	54100	70500	38100	54300	54781.27	22.33	0	1845	54900	54600	54200	53900	53500	54750	54050	52	16200	500	42350	100	1	10013855	5488	15.32	1.81	12	0.10	3578.00	30243.00	75800	20240129	-27.70	51600	20240805	6.20	75800	-27.70	20240129	51600	6.20	20240805	75800	-27.70	20240129	51600	6.20	20240805	1.82	N	053800	500	51 억		2235724	N	N	170	N	00	N
110	20240812	120508	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54900	600	2	1.10	459442200	8389	43.41	54100	55200	54100	70500	38100	54300	54767.22	22.33	0	1737	54900	54600	54200	53900	53500	54750	54050	52	16200	500	42350	100	1	10013855	5498	15.34	1.82	12	0.08	3578.00	30243.00	75800	20240129	-27.57	51600	20240805	6.40	75800	-27.57	20240129	51600	6.40	20240805	75800	-27.57	20240129	51600	6.40	20240805	1.82	N	053800	500	51 억		2235724	N	N	170	N	00	N
111	20240812	110508	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54600	300	2	0.55	338779500	6188	32.02	54100	55200	54100	70500	38100	54300	54747.82	22.33	0	1269	54900	54600	54200	53900	53500	54750	54050	52	16200	500	42350	100	1	10013855	5468	15.26	1.81	12	0.06	3578.00	30243.00	75800	20240129	-27.97	51600	20240805	5.81	75800	-27.97	20240129	51600	5.81	20240805	75800	-27.97	20240129	51600	5.81	20240805	1.82	N	053800	500	51 억		2235724	N	N	170	N	00	N
112	20240812	100505	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54900	600	2	1.10	216436600	3957	20.48	54100	55200	54100	70500	38100	54300	54697.14	22.33	0	1602	54900	54600	54200	53900	53500	54750	54050	52	16200	500	42350	100	1	10013855	5498	15.34	1.82	12	0.04	3578.00	30243.00	75800	20240129	-27.57	51600	20240805	6.40	75800	-27.57	20240129	51600	6.40	20240805	75800	-27.57	20240129	51600	6.40	20240805	1.82	N	053800	500	51 억		2235724	N	N	170	N	00	N
113	20240812	090504	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54600	300	2	0.55	26312600	485	2.51	54100	54700	54100	70500	38100	54300	54252.78	22.33	0	26	54900	54600	54200	53900	53500	54750	54050	52	16200	500	42350	100	1	10013855	5468	15.26	1.81	12	0.00	3578.00	30243.00	75800	20240129	-27.97	51600	20240805	5.81	75800	-27.97	20240129	51600	5.81	20240805	75800	-27.97	20240129	51600	5.81	20240805	1.82	N	053800	500	51 억		2235724	N	N	170	N	00	N
114	20240809	160503	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54300	800	2	1.50	1045246700	19304	135.64	54000	54500	53800	69500	37500	53500	54145.80	22.31	0	-256	54566	54032	53466	52932	52366	54300	53200	52	16000	500	41730	100	1	10013855	5438	15.18	1.80	12	0.19	3578.00	30243.00	75800	20240129	-28.36	51600	20240805	5.23	75800	-28.36	20240129	51600	5.23	20240805	75800	-28.36	20240129	51600	5.23	20240805	1.83	N	053800	500	51 억		2233959	N	N	170	N	00	N
115	20240809	150514	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54300	800	2	1.50	885173200	16356	114.92	54000	54500	53800	69500	37500	53500	54119.17	22.31	0	257	54566	54032	53466	52932	52366	54300	53200	52	16000	500	41730	100	1	10013855	5438	15.18	1.80	12	0.16	3578.00	30243.00	75800	20240129	-28.36	51600	20240805	5.23	75800	-28.36	20240129	51600	5.23	20240805	75800	-28.36	20240129	51600	5.23	20240805	1.83	N	053800	500	51 억		2233959	N	N	176	N	00	N
116	20240809	140512	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	600	2	1.12	519793500	9614	67.55	54000	54300	53800	69500	37500	53500	54066.31	22.31	0	-2127	54566	54032	53466	52932	52366	54300	53200	52	16000	500	41730	100	1	10013855	5417	15.12	1.79	12	0.10	3578.00	30243.00	75800	20240129	-28.63	51600	20240805	4.84	75800	-28.63	20240129	51600	4.84	20240805	75800	-28.63	20240129	51600	4.84	20240805	1.83	N	053800	500	51 억		2233959	N	N	176	N	00	N
117	20240809	130513	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54200	700	2	1.31	438689600	8117	57.03	54000	54300	53800	69500	37500	53500	54045.78	22.31	0	-1660	54566	54032	53466	52932	52366	54300	53200	52	16000	500	41730	100	1	10013855	5428	15.15	1.79	12	0.08	3578.00	30243.00	75800	20240129	-28.50	51600	20240805	5.04	75800	-28.50	20240129	51600	5.04	20240805	75800	-28.50	20240129	51600	5.04	20240805	1.83	N	053800	500	51 억		2233959	N	N	176	N	00	N
118	20240809	120512	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	600	2	1.12	379148900	7017	49.30	54000	54300	53800	69500	37500	53500	54032.91	22.31	0	-1872	54566	54032	53466	52932	52366	54300	53200	52	16000	500	41730	100	1	10013855	5417	15.12	1.79	12	0.07	3578.00	30243.00	75800	20240129	-28.63	51600	20240805	4.84	75800	-28.63	20240129	51600	4.84	20240805	75800	-28.63	20240129	51600	4.84	20240805	1.83	N	053800	500	51 억		2233959	N	N	176	N	00	N
119	20240809	110505	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54000	500	2	0.93	315881300	5847	41.08	54000	54300	53800	69500	37500	53500	54024.51	22.31	0	-2114	54566	54032	53466	52932	52366	54300	53200	52	16000	500	41730	100	1	10013855	5407	15.09	1.79	12	0.06	3578.00	30243.00	75800	20240129	-28.76	51600	20240805	4.65	75800	-28.76	20240129	51600	4.65	20240805	75800	-28.76	20240129	51600	4.65	20240805	1.83	N	053800	500	51 억		2233959	N	N	176	N	00	N
120	20240809	100514	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54000	500	2	0.93	259129200	4795	33.69	54000	54300	53800	69500	37500	53500	54041.54	22.31	0	-1630	54566	54032	53466	52932	52366	54300	53200	52	16000	500	41730	100	1	10013855	5407	15.09	1.79	12	0.05	3578.00	30243.00	75800	20240129	-28.76	51600	20240805	4.65	75800	-28.76	20240129	51600	4.65	20240805	75800	-28.76	20240129	51600	4.65	20240805	1.83	N	053800	500	51 억		2233959	N	N	176	N	00	N
121	20240809	090506	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54200	700	2	1.31	39948900	738	5.19	54000	54300	54000	69500	37500	53500	54131.30	22.31	0	-323	54566	54032	53466	52932	52366	54300	53200	52	16000	500	41730	100	1	10013855	5428	15.15	1.79	12	0.01	3578.00	30243.00	75800	20240129	-28.50	51600	20240805	5.04	75800	-28.50	20240129	51600	5.04	20240805	75800	-28.50	20240129	51600	5.04	20240805	1.83	N	053800	500	51 억		2233959	N	N	176	N	00	N
122	20240808	160501	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53500	-300	5	-0.56	760922400	14197	40.21	52900	54000	52900	69900	37700	53800	53597.41	22.30	0	-907	55733	54766	53433	52466	51133	55250	52950	52	16100	500	41960	100	1	10013855	5357	14.95	1.77	12	0.14	3578.00	30243.00	75800	20240129	-29.42	51600	20240805	3.68	75800	-29.42	20240129	51600	3.68	20240805	75800	-29.42	20240129	51600	3.68	20240805	1.88	N	053800	500	51 억		2233166	N	N	176	N	00	N
123	20240808	150505	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53600	-200	5	-0.37	696028100	12985	36.77	52900	54000	52900	69900	37700	53800	53602.47	22.30	0	-1137	55733	54766	53433	52466	51133	55250	52950	52	16100	500	41960	100	1	10013855	5367	14.98	1.77	12	0.13	3578.00	30243.00	75800	20240129	-29.29	51600	20240805	3.88	75800	-29.29	20240129	51600	3.88	20240805	75800	-29.29	20240129	51600	3.88	20240805	1.88	N	053800	500	51 억		2233166	N	N	1153	N	00	N
124	20240808	140507	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53700	-100	5	-0.19	614756500	11472	32.49	52900	54000	52900	69900	37700	53800	53587.56	22.30	0	-603	55733	54766	53433	52466	51133	55250	52950	52	16100	500	41960	100	1	10013855	5377	15.01	1.78	12	0.11	3578.00	30243.00	75800	20240129	-29.16	51600	20240805	4.07	75800	-29.16	20240129	51600	4.07	20240805	75800	-29.16	20240129	51600	4.07	20240805	1.88	N	053800	500	51 억		2233166	N	N	1153	N	00	N
125	20240808	130508	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53800	0	3	0.00	504837100	9429	26.70	52900	54000	52900	69900	37700	53800	53540.90	22.30	0	-195	55733	54766	53433	52466	51133	55250	52950	52	16100	500	41960	100	1	10013855	5387	15.04	1.78	12	0.09	3578.00	30243.00	75800	20240129	-29.02	51600	20240805	4.26	75800	-29.02	20240129	51600	4.26	20240805	75800	-29.02	20240129	51600	4.26	20240805	1.88	N	053800	500	51 억		2233166	N	N	1153	N	00	N
126	20240808	120512	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53600	-200	5	-0.37	421507700	7880	22.32	52900	54000	52900	69900	37700	53800	53490.82	22.30	0	-100	55733	54766	53433	52466	51133	55250	52950	52	16100	500	41960	100	1	10013855	5367	14.98	1.77	12	0.08	3578.00	30243.00	75800	20240129	-29.29	51600	20240805	3.88	75800	-29.29	20240129	51600	3.88	20240805	75800	-29.29	20240129	51600	3.88	20240805	1.88	N	053800	500	51 억		2233166	N	N	1153	N	00	N
127	20240808	110508	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53800	0	3	0.00	369620300	6914	19.58	52900	54000	52900	69900	37700	53800	53459.69	22.30	0	-309	55733	54766	53433	52466	51133	55250	52950	52	16100	500	41960	100	1	10013855	5387	15.04	1.78	12	0.07	3578.00	30243.00	75800	20240129	-29.02	51600	20240805	4.26	75800	-29.02	20240129	51600	4.26	20240805	75800	-29.02	20240129	51600	4.26	20240805	1.88	N	053800	500	51 억		2233166	N	N	1153	N	00	N
128	20240808	100504	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53300	-500	5	-0.93	285065700	5339	15.12	52900	54000	52900	69900	37700	53800	53393.09	22.30	0	-310	55733	54766	53433	52466	51133	55250	52950	52	16100	500	41960	100	1	10013855	5337	14.90	1.76	12	0.05	3578.00	30243.00	75800	20240129	-29.68	51600	20240805	3.29	75800	-29.68	20240129	51600	3.29	20240805	75800	-29.68	20240129	51600	3.29	20240805	1.88	N	053800	500	51 억		2233166	N	N	1153	N	00	N
129	20240808	090502	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53400	-400	5	-0.74	80316500	1510	4.28	52900	53800	52900	69900	37700	53800	53189.74	22.30	0	-177	55733	54766	53433	52466	51133	55250	52950	52	16100	500	41960	100	1	10013855	5347	14.92	1.77	12	0.02	3578.00	30243.00	75800	20240129	-29.55	51600	20240805	3.49	75800	-29.55	20240129	51600	3.49	20240805	75800	-29.55	20240129	51600	3.49	20240805	1.88	N	053800	500	51 억		2233166	N	N	1153	N	00	N
130	20240807	160455	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53800	1200	2	2.28	1895345200	35311	48.73	52100	54400	52100	68300	36900	52600	53675.85	22.24	0	4008	55133	53866	52733	51466	50333	54500	52100	52	15700	500	41020	100	1	10013855	5387	15.04	1.78	12	0.35	3578.00	30243.00	75800	20240129	-29.02	51600	20240805	4.26	75800	-29.02	20240129	51600	4.26	20240805	75800	-29.02	20240129	51600	4.26	20240805	2.05	N	053800	500	51 억		2226697	N	N	1153	N	00	N
131	20240807	150503	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	1500	2	2.85	1735318200	32345	44.64	52100	54400	52100	68300	36900	52600	53650.44	22.24	0	4549	55133	53866	52733	51466	50333	54500	52100	52	15700	500	41020	100	1	10013855	5417	15.12	1.79	12	0.32	3578.00	30243.00	75800	20240129	-28.63	51600	20240805	4.84	75800	-28.63	20240129	51600	4.84	20240805	75800	-28.63	20240129	51600	4.84	20240805	2.05	N	053800	500	51 억		2226697	N	N	14191	N	00	N
132	20240807	140506	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54200	1600	2	3.04	1571461000	29323	40.47	52100	54400	52100	68300	36900	52600	53591.58	22.24	0	5091	55133	53866	52733	51466	50333	54500	52100	52	15700	500	41020	100	1	10013855	5428	15.15	1.79	12	0.29	3578.00	30243.00	75800	20240129	-28.50	51600	20240805	5.04	75800	-28.50	20240129	51600	5.04	20240805	75800	-28.50	20240129	51600	5.04	20240805	2.05	N	053800	500	51 억		2226697	N	N	14191	N	00	N
133	20240807	130502	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	1500	2	2.85	1428323800	26683	36.82	52100	54400	52100	68300	36900	52600	53529.53	22.24	0	4174	55133	53866	52733	51466	50333	54500	52100	52	15700	500	41020	100	1	10013855	5417	15.12	1.79	12	0.27	3578.00	30243.00	75800	20240129	-28.63	51600	20240805	4.84	75800	-28.63	20240129	51600	4.84	20240805	75800	-28.63	20240129	51600	4.84	20240805	2.05	N	053800	500	51 억		2226697	N	N	14191	N	00	N
134	20240807	120504	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54000	1400	2	2.66	1317955500	24641	34.00	52100	54400	52100	68300	36900	52600	53486.46	22.24	0	3588	55133	53866	52733	51466	50333	54500	52100	52	15700	500	41020	100	1	10013855	5407	15.09	1.79	12	0.25	3578.00	30243.00	75800	20240129	-28.76	51600	20240805	4.65	75800	-28.76	20240129	51600	4.65	20240805	75800	-28.76	20240129	51600	4.65	20240805	2.05	N	053800	500	51 억		2226697	N	N	14191	N	00	N
135	20240807	110503	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	1500	2	2.85	886014400	16676	23.01	52100	54200	52100	68300	36900	52600	53131.27	22.24	0	5794	55133	53866	52733	51466	50333	54500	52100	52	15700	500	41020	100	1	10013855	5417	15.12	1.79	12	0.17	3578.00	30243.00	75800	20240129	-28.63	51600	20240805	4.84	75800	-28.63	20240129	51600	4.84	20240805	75800	-28.63	20240129	51600	4.84	20240805	2.05	N	053800	500	51 억		2226697	N	N	14191	N	00	N
136	20240807	100458	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53400	800	2	1.52	655571100	12371	17.07	52100	53700	52100	68300	36900	52600	52992.73	22.24	0	3574	55133	53866	52733	51466	50333	54500	52100	52	15700	500	41020	100	1	10013855	5347	14.92	1.77	12	0.12	3578.00	30243.00	75800	20240129	-29.55	51600	20240805	3.49	75800	-29.55	20240129	51600	3.49	20240805	75800	-29.55	20240129	51600	3.49	20240805	2.05	N	053800	500	51 억		2226697	N	N	14191	N	00	N
137	20240807	090459	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52400	-200	5	-0.38	88300700	1693	2.34	52100	52500	52100	68300	36900	52600	52155.04	22.24	0	-221	55133	53866	52733	51466	50333	54500	52100	52	15700	500	41020	100	1	10013855	5247	14.65	1.73	12	0.02	3578.00	30243.00	75800	20240129	-30.87	51600	20240805	1.55	75800	-30.87	20240129	51600	1.55	20240805	75800	-30.87	20240129	51600	1.55	20240805	2.05	N	053800	500	51 억		2226697	N	N	14191	N	00	N
138	20240806	160454	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	52600	1000	2	1.94	3815620200	71984	63.40	51600	54000	51600	67000	36200	51600	53008.11	22.11	0	25872	58666	55132	53366	49832	48066	54250	48950	52	15400	500	40240	100	1	10013855	5267	14.70	1.74	12	0.72	3578.00	30243.00	75800	20240129	-30.61	51600	20240806	1.94	75800	-30.61	20240129	51600	1.94	20240806	75800	-30.61	20240129	51600	1.94	20240806	2.19	N	053800	500	51 억		2214011	N	N	14191	N	00	N
139	20240806	150502	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	53100	1500	2	2.91	3556363600	67077	59.08	51600	54000	51600	67000	36200	51600	53019.25	22.11	0	26460	58666	55132	53366	49832	48066	54250	48950	52	15400	500	40240	100	1	10013855	5317	14.84	1.76	12	0.67	3578.00	30243.00	75800	20240129	-29.95	51600	20240806	2.91	75800	-29.95	20240129	51600	2.91	20240806	75800	-29.95	20240129	51600	2.91	20240806	2.19	N	053800	500	51 억		2214011	N	N	151	N	00	N
140	20240806	140459	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	53000	1400	2	2.71	3051364800	57527	50.67	51600	54000	51600	67000	36200	51600	53042.46	22.11	0	23996	58666	55132	53366	49832	48066	54250	48950	52	15400	500	40240	100	1	10013855	5307	14.81	1.75	12	0.57	3578.00	30243.00	75800	20240129	-30.08	51600	20240806	2.71	75800	-30.08	20240129	51600	2.71	20240806	75800	-30.08	20240129	51600	2.71	20240806	2.19	N	053800	500	51 억		2214011	N	N	151	N	00	N
141	20240806	130458	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	52800	1200	2	2.33	2620245900	49384	43.50	51600	54000	51600	67000	36200	51600	53058.78	22.11	0	20681	58666	55132	53366	49832	48066	54250	48950	52	15400	500	40240	100	1	10013855	5287	14.76	1.75	12	0.49	3578.00	30243.00	75800	20240129	-30.34	51600	20240806	2.33	75800	-30.34	20240129	51600	2.33	20240806	75800	-30.34	20240129	51600	2.33	20240806	2.19	N	053800	500	51 억		2214011	N	N	151	N	00	N
142	20240806	120502	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	53000	1400	2	2.71	2134654000	40219	35.43	51600	54000	51600	67000	36200	51600	53075.98	22.11	0	15553	58666	55132	53366	49832	48066	54250	48950	52	15400	500	40240	100	1	10013855	5307	14.81	1.75	12	0.40	3578.00	30243.00	75800	20240129	-30.08	51600	20240806	2.71	75800	-30.08	20240129	51600	2.71	20240806	75800	-30.08	20240129	51600	2.71	20240806	2.19	N	053800	500	51 억		2214011	N	N	151	N	00	N
143	20240806	110456	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	52700	1100	2	2.13	1687851000	31781	27.99	51600	54000	51600	67000	36200	51600	53109.09	22.11	0	9693	58666	55132	53366	49832	48066	54250	48950	52	15400	500	40240	100	1	10013855	5277	14.73	1.74	12	0.32	3578.00	30243.00	75800	20240129	-30.47	51600	20240806	2.13	75800	-30.47	20240129	51600	2.13	20240806	75800	-30.47	20240129	51600	2.13	20240806	2.19	N	053800	500	51 억		2214011	N	N	151	N	00	N
144	20240806	100454	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	54000	2400	2	4.65	1288631900	24282	21.39	51600	54000	51600	67000	36200	51600	53069.79	22.11	0	8760	58666	55132	53366	49832	48066	54250	48950	52	15400	500	40240	100	1	10013855	5407	15.09	1.79	12	0.24	3578.00	30243.00	75800	20240129	-28.76	51600	20240806	4.65	75800	-28.76	20240129	51600	4.65	20240806	75800	-28.76	20240129	51600	4.65	20240806	2.19	N	053800	500	51 억		2214011	N	N	151	N	00	N
145	20240806	090457	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	53100	1500	2	2.91	352561200	6751	5.95	51600	53400	51600	67000	36200	51600	52224.11	22.11	0	4172	58666	55132	53366	49832	48066	54250	48950	52	15400	500	40240	100	1	10013855	5317	14.84	1.76	12	0.07	3578.00	30243.00	75800	20240129	-29.95	51600	20240806	2.91	75800	-29.95	20240129	51600	2.91	20240806	75800	-29.95	20240129	51600	2.91	20240806	2.19	N	053800	500	51 억		2214011	N	N	151	N	00	N
146	20240805	160449	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	51600	-5800	5	-10.10	6009097900	111747	233.18	56900	56900	51600	74600	40200	57400	53808.12	22.14	0	9577	58266	57832	57166	56732	56066	58050	56950	52	17200	500	44770	100	1	10013855	5167	14.42	1.71	12	1.12	3578.00	30243.00	75800	20240129	-31.93	51600	20240805	0.00	75800	-31.93	20240129	51600	0.00	20240805	75800	-31.93	20240129	51600	0.00	20240805	2.19	N	053800	500	51 억		2216807	N	N	147	N	00	N
147	20240805	150455	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	52200	-5200	5	-9.06	5196273300	96096	200.52	56900	56900	51600	74600	40200	57400	54073.77	22.14	0	13241	58266	57832	57166	56732	56066	58050	56950	52	17200	500	44770	100	1	10013855	5227	14.59	1.73	12	0.96	3578.00	30243.00	75800	20240129	-31.13	51600	20240805	1.16	75800	-31.13	20240129	51600	1.16	20240805	75800	-31.13	20240129	51600	1.16	20240805	2.19	N	053800	500	51 억		2216807	N	N	15	N	00	N
148	20240805	140458	58	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	53400	-4000	5	-6.97	3392601100	61610	128.56	56900	56900	53300	74600	40200	57400	55065.75	22.14	0	-113	58266	57832	57166	56732	56066	58050	56950	52	17200	500	44770	100	1	10013855	5347	14.92	1.77	12	0.62	3578.00	30243.00	75800	20240129	-29.55	53300	20240805	0.19	75800	-29.55	20240129	53300	0.19	20240805	75800	-29.55	20240129	53300	0.19	20240805	2.19	N	053800	500	51 억		2216807	N	N	15	N	00	N
149	20240805	130455	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	54000	-3400	5	-5.92	2712896600	48980	102.20	56900	56900	54000	74600	40200	57400	55387.84	22.14	0	-2688	58266	57832	57166	56732	56066	58050	56950	52	17200	500	44770	100	1	10013855	5407	15.09	1.79	12	0.49	3578.00	30243.00	75800	20240129	-28.76	54000	20240805	0.00	75800	-28.76	20240129	54000	0.00	20240805	75800	-28.76	20240129	54000	0.00	20240805	2.19	N	053800	500	51 억		2216807	N	N	15	N	00	N
150	20240805	120452	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	55000	-2400	5	-4.18	2012105300	36166	75.47	56900	56900	55000	74600	40200	57400	55635.27	22.14	0	572	58266	57832	57166	56732	56066	58050	56950	52	17200	500	44770	100	1	10013855	5508	15.37	1.82	12	0.36	3578.00	30243.00	75800	20240129	-27.44	55000	20240805	0.00	75800	-27.44	20240129	55000	0.00	20240805	75800	-27.44	20240129	55000	0.00	20240805	2.19	N	053800	500	51 억		2216807	N	N	15	N	00	N
151	20240805	110456	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	55300	-2100	5	-3.66	1478806500	26488	55.27	56900	56900	55200	74600	40200	57400	55829.30	22.14	0	1449	58266	57832	57166	56732	56066	58050	56950	52	17200	500	44770	100	1	10013855	5538	15.46	1.83	12	0.26	3578.00	30243.00	75800	20240129	-27.04	55200	20240805	0.18	75800	-27.04	20240129	55200	0.18	20240805	75800	-27.04	20240129	55200	0.18	20240805	2.19	N	053800	500	51 억		2216807	N	N	15	N	00	N
152	20240805	100452	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	55600	-1800	5	-3.14	983703000	17560	36.64	56900	56900	55300	74600	40200	57400	56019.53	22.14	0	381	58266	57832	57166	56732	56066	58050	56950	52	17200	500	44770	100	1	10013855	5568	15.54	1.84	12	0.18	3578.00	30243.00	75800	20240129	-26.65	55300	20240805	0.54	75800	-26.65	20240129	55300	0.54	20240805	75800	-26.65	20240129	55300	0.54	20240805	2.19	N	053800	500	51 억		2216807	N	N	15	N	00	N
153	20240805	090450	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56500	-900	5	-1.57	101907000	1800	3.76	56900	56900	56400	74600	40200	57400	56615.00	22.14	0	-209	58266	57832	57166	56732	56066	58050	56950	52	17200	500	44770	100	1	10013855	5658	15.79	1.87	12	0.02	3578.00	30243.00	75800	20240129	-25.46	56000	20240708	0.89	75800	-25.46	20240129	56000	0.89	20240708	75800	-25.46	20240129	56000	0.89	20240708	2.19	N	053800	500	51 억		2216807	N	N	15	N	00	N
154	20240802	160445	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57400	-200	5	-0.35	2709081500	47551	254.97	57100	57600	56500	74800	40400	57600	56972.07	22.27	0	-9644	58600	58100	57800	57300	57000	57950	57150	52	17200	500	44920	100	1	10013855	5748	16.04	1.90	12	0.47	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	2.23	N	053800	500	51 억		2229659	N	N	15	N	00	N
155	20240802	150443	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57200	-400	5	-0.69	2524793300	44329	237.69	57100	57600	56500	74800	40400	57600	56955.76	22.27	0	-10533	58600	58100	57800	57300	57000	57950	57150	52	17200	500	44920	100	1	10013855	5728	15.99	1.89	12	0.44	3578.00	30243.00	75800	20240129	-24.54	56000	20240708	2.14	75800	-24.54	20240129	56000	2.14	20240708	75800	-24.54	20240129	56000	2.14	20240708	2.23	N	053800	500	51 억		2229659	N	N	144	N	00	N
156	20240802	140448	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57000	-600	5	-1.04	2122219300	37289	199.94	57100	57600	56500	74800	40400	57600	56912.71	22.27	0	-13060	58600	58100	57800	57300	57000	57950	57150	52	17200	500	44920	100	1	10013855	5708	15.93	1.88	12	0.37	3578.00	30243.00	75800	20240129	-24.80	56000	20240708	1.79	75800	-24.80	20240129	56000	1.79	20240708	75800	-24.80	20240129	56000	1.79	20240708	2.23	N	053800	500	51 억		2229659	N	N	144	N	00	N
157	20240802	130446	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56800	-800	5	-1.39	1808636300	31777	170.39	57100	57600	56500	74800	40400	57600	56916.48	22.27	0	-10614	58600	58100	57800	57300	57000	57950	57150	52	17200	500	44920	100	1	10013855	5688	15.87	1.88	12	0.32	3578.00	30243.00	75800	20240129	-25.07	56000	20240708	1.43	75800	-25.07	20240129	56000	1.43	20240708	75800	-25.07	20240129	56000	1.43	20240708	2.23	N	053800	500	51 억		2229659	N	N	144	N	00	N
158	20240802	120447	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56700	-900	5	-1.56	1232876500	21651	116.09	57100	57600	56500	74800	40400	57600	56943.11	22.27	0	-4814	58600	58100	57800	57300	57000	57950	57150	52	17200	500	44920	100	1	10013855	5678	15.85	1.87	12	0.22	3578.00	30243.00	75800	20240129	-25.20	56000	20240708	1.25	75800	-25.20	20240129	56000	1.25	20240708	75800	-25.20	20240129	56000	1.25	20240708	2.23	N	053800	500	51 억		2229659	N	N	144	N	00	N
159	20240802	110447	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57100	-500	5	-0.87	936258500	16433	88.11	57100	57600	56500	74800	40400	57600	56974.21	22.27	0	-4533	58600	58100	57800	57300	57000	57950	57150	52	17200	500	44920	100	1	10013855	5718	15.96	1.89	12	0.16	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	2.23	N	053800	500	51 억		2229659	N	N	144	N	00	N
160	20240802	100444	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56900	-700	5	-1.22	762690100	13398	71.84	57100	57600	56500	74800	40400	57600	56925.57	22.27	0	-4015	58600	58100	57800	57300	57000	57950	57150	52	17200	500	44920	100	1	10013855	5698	15.90	1.88	12	0.13	3578.00	30243.00	75800	20240129	-24.93	56000	20240708	1.61	75800	-24.93	20240129	56000	1.61	20240708	75800	-24.93	20240129	56000	1.61	20240708	2.23	N	053800	500	51 억		2229659	N	N	144	N	00	N
161	20240802	090449	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57100	-500	5	-0.87	135577700	2372	12.72	57100	57600	57100	74800	40400	57600	57157.17	22.27	0	153	58600	58100	57800	57300	57000	57950	57150	52	17200	500	44920	100	1	10013855	5718	15.96	1.89	12	0.02	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	2.23	N	053800	500	51 억		2229659	N	N	144	N	00	N
162	20240801	160443	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57600	-300	5	-0.52	1074643100	18616	77.20	58000	58300	57500	75200	40600	57900	57726.85	22.33	0	-6622	58700	58300	57800	57400	56900	58500	57600	52	17300	500	45160	100	1	10013855	5768	16.10	1.90	12	0.19	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	2.24	N	053800	500	51 억		2236099	N	N	144	N	00	N
163	20240801	150456	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57800	-100	5	-0.17	928613800	16083	66.69	58000	58300	57500	75200	40600	57900	57738.84	22.33	0	-5141	58700	58300	57800	57400	56900	58500	57600	52	17300	500	45160	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	2.24	N	053800	500	51 억		2236099	N	N	62	N	00	N
164	20240801	140452	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57700	-200	5	-0.35	697145800	12068	50.04	58000	58300	57500	75200	40600	57900	57768.13	22.33	0	-4395	58700	58300	57800	57400	56900	58500	57600	52	17300	500	45160	100	1	10013855	5778	16.13	1.91	12	0.12	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	2.24	N	053800	500	51 억		2236099	N	N	62	N	00	N
165	20240801	130445	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57800	-100	5	-0.17	589915400	10209	42.33	58000	58300	57500	75200	40600	57900	57783.86	22.33	0	-3596	58700	58300	57800	57400	56900	58500	57600	52	17300	500	45160	100	1	10013855	5788	16.15	1.91	12	0.10	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	2.24	N	053800	500	51 억		2236099	N	N	62	N	00	N
166	20240801	120448	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57700	-200	5	-0.35	515343300	8918	36.98	58000	58300	57500	75200	40600	57900	57786.87	22.33	0	-2805	58700	58300	57800	57400	56900	58500	57600	52	17300	500	45160	100	1	10013855	5778	16.13	1.91	12	0.09	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	2.24	N	053800	500	51 억		2236099	N	N	62	N	00	N
167	20240801	110449	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57500	-400	5	-0.69	322691400	5572	23.11	58000	58300	57500	75200	40600	57900	57913.03	22.33	0	-1584	58700	58300	57800	57400	56900	58500	57600	52	17300	500	45160	100	1	10013855	5758	16.07	1.90	12	0.06	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	2.24	N	053800	500	51 억		2236099	N	N	62	N	00	N
168	20240801	100446	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58000	100	2	0.17	192167000	3310	13.73	58000	58300	57800	75200	40600	57900	58056.50	22.33	0	-767	58700	58300	57800	57400	56900	58500	57600	52	17300	500	45160	100	1	10013855	5808	16.21	1.92	12	0.03	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	2.24	N	053800	500	51 억		2236099	N	N	62	N	00	N
169	20240801	090438	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58200	300	2	0.52	27849900	480	1.99	58000	58200	58000	75200	40600	57900	58020.62	22.33	0	-56	58700	58300	57800	57400	56900	58500	57600	52	17300	500	45160	100	1	10013855	5828	16.27	1.92	12	0.00	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	2.24	N	053800	500	51 억		2236099	N	N	62	N	00	N