KissMeData/078340/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	160653	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37900	150	2	0.40	800004300	21302	112.77	37500	37900	37300	49050	26450	37750	37555.36	10.23	0	2755	38550	38150	37800	37400	37050	37975	37225	64	11300	500	27180	50	1	12737755	4828	12.25	0.39	12	0.17	3093.00	96852.00	55500	20231211	-31.71	36250	20240619	4.55	48700	-22.18	20240208	36250	4.55	20240619	55500	-31.71	20231211	36250	4.55	20240619	2.89	N	078340	500	64 억		1302779	N	N	88	N	00	N
3	20240731	150700	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37700	-50	5	-0.13	673046600	17945	95.00	37500	37800	37300	49050	26450	37750	37506.08	10.23	0	1748	38550	38150	37800	37400	37050	37975	37225	64	11300	500	27180	50	1	12737755	4802	12.19	0.39	12	0.14	3093.00	96852.00	55500	20231211	-32.07	36250	20240619	4.00	48700	-22.59	20240208	36250	4.00	20240619	55500	-32.07	20231211	36250	4.00	20240619	2.89	N	078340	500	64 억		1302779	N	N	261	N	00	N
4	20240731	140659	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37500	-250	5	-0.66	543311850	14498	76.75	37500	37750	37300	49050	26450	37750	37474.95	10.23	0	25	38550	38150	37800	37400	37050	37975	37225	64	11300	500	27180	50	1	12737755	4777	12.12	0.39	12	0.11	3093.00	96852.00	55500	20231211	-32.43	36250	20240619	3.45	48700	-23.00	20240208	36250	3.45	20240619	55500	-32.43	20231211	36250	3.45	20240619	2.89	N	078340	500	64 억		1302779	N	N	261	N	00	N
5	20240731	130658	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37500	-250	5	-0.66	445314050	11882	62.90	37500	37750	37300	49050	26450	37750	37478.04	10.23	0	-1438	38550	38150	37800	37400	37050	37975	37225	64	11300	500	27180	50	1	12737755	4777	12.12	0.39	12	0.09	3093.00	96852.00	55500	20231211	-32.43	36250	20240619	3.45	48700	-23.00	20240208	36250	3.45	20240619	55500	-32.43	20231211	36250	3.45	20240619	2.89	N	078340	500	64 억		1302779	N	N	261	N	00	N
6	20240731	120658	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37500	-250	5	-0.66	398987250	10646	56.36	37500	37750	37300	49050	26450	37750	37477.67	10.23	0	-1949	38550	38150	37800	37400	37050	37975	37225	64	11300	500	27180	50	1	12737755	4777	12.12	0.39	12	0.08	3093.00	96852.00	55500	20231211	-32.43	36250	20240619	3.45	48700	-23.00	20240208	36250	3.45	20240619	55500	-32.43	20231211	36250	3.45	20240619	2.89	N	078340	500	64 억		1302779	N	N	261	N	00	N
7	20240731	110700	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37350	-400	5	-1.06	327746800	8743	46.29	37500	37750	37300	49050	26450	37750	37486.77	10.23	0	-2240	38550	38150	37800	37400	37050	37975	37225	64	11300	500	27180	50	1	12737755	4758	12.08	0.39	12	0.07	3093.00	96852.00	55500	20231211	-32.70	36250	20240619	3.03	48700	-23.31	20240208	36250	3.03	20240619	55500	-32.70	20231211	36250	3.03	20240619	2.89	N	078340	500	64 억		1302779	N	N	261	N	00	N
8	20240731	100658	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37700	-50	5	-0.13	178989950	4773	25.27	37500	37750	37400	49050	26450	37750	37500.51	10.23	0	-710	38550	38150	37800	37400	37050	37975	37225	64	11300	500	27180	50	1	12737755	4802	12.19	0.39	12	0.04	3093.00	96852.00	55500	20231211	-32.07	36250	20240619	4.00	48700	-22.59	20240208	36250	4.00	20240619	55500	-32.07	20231211	36250	4.00	20240619	2.89	N	078340	500	64 억		1302779	N	N	261	N	00	N
9	20240731	090653	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37500	-250	5	-0.66	27966500	745	3.94	37500	37700	37500	49050	26450	37750	37538.93	10.23	0	-339	38550	38150	37800	37400	37050	37975	37225	64	11300	500	27180	50	1	12737755	4777	12.12	0.39	12	0.01	3093.00	96852.00	55500	20231211	-32.43	36250	20240619	3.45	48700	-23.00	20240208	36250	3.45	20240619	55500	-32.43	20231211	36250	3.45	20240619	2.89	N	078340	500	64 억		1302779	N	N	261	N	00	N
10	20240730	160640	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37750	-200	5	-0.53	712257800	18854	56.50	37800	38200	37450	49300	26600	37950	37777.57	10.22	0	-388	38783	38366	38083	37666	37383	38225	37525	64	11350	500	27320	50	1	12737755	4809	12.20	0.39	12	0.15	3093.00	96852.00	56600	20230724	-33.30	36250	20240619	4.14	48700	-22.48	20240208	36250	4.14	20240619	55500	-31.98	20231211	36250	4.14	20240619	2.90	N	078340	500	64 억		1302116	N	N	261	N	00	N
11	20240730	150652	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37650	-300	5	-0.79	646921600	17118	51.30	37800	38200	37450	49300	26600	37950	37791.89	10.22	0	-820	38783	38366	38083	37666	37383	38225	37525	64	11350	500	27320	50	1	12737755	4796	12.17	0.39	12	0.13	3093.00	96852.00	56600	20230724	-33.48	36250	20240619	3.86	48700	-22.69	20240208	36250	3.86	20240619	55500	-32.16	20231211	36250	3.86	20240619	2.90	N	078340	500	64 억		1302116	N	N	1	N	00	N
12	20240730	140644	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37600	-350	5	-0.92	535984600	14163	42.44	37800	38200	37450	49300	26600	37950	37844.00	10.22	0	-735	38783	38366	38083	37666	37383	38225	37525	64	11350	500	27320	50	1	12737755	4789	12.16	0.39	12	0.11	3093.00	96852.00	56600	20230724	-33.57	36250	20240619	3.72	48700	-22.79	20240208	36250	3.72	20240619	55500	-32.25	20231211	36250	3.72	20240619	2.90	N	078340	500	64 억		1302116	N	N	1	N	00	N
13	20240730	130650	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37750	-200	5	-0.53	404591700	10668	31.97	37800	38200	37450	49300	26600	37950	37925.73	10.22	0	-895	38783	38366	38083	37666	37383	38225	37525	64	11350	500	27320	50	1	12737755	4809	12.20	0.39	12	0.08	3093.00	96852.00	56600	20230724	-33.30	36250	20240619	4.14	48700	-22.48	20240208	36250	4.14	20240619	55500	-31.98	20231211	36250	4.14	20240619	2.90	N	078340	500	64 억		1302116	N	N	1	N	00	N
14	20240730	120643	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37700	-250	5	-0.66	324099650	8530	25.56	37800	38200	37700	49300	26600	37950	37995.27	10.22	0	-576	38783	38366	38083	37666	37383	38225	37525	64	11350	500	27320	50	1	12737755	4802	12.19	0.39	12	0.07	3093.00	96852.00	56600	20230724	-33.39	36250	20240619	4.00	48700	-22.59	20240208	36250	4.00	20240619	55500	-32.07	20231211	36250	4.00	20240619	2.90	N	078340	500	64 억		1302116	N	N	1	N	00	N
15	20240730	110650	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38100	150	2	0.40	236043250	6208	18.60	37800	38200	37800	49300	26600	37950	38022.43	10.22	0	-202	38783	38366	38083	37666	37383	38225	37525	64	11350	500	27320	50	1	12737755	4853	12.32	0.39	12	0.05	3093.00	96852.00	56600	20230724	-32.69	36250	20240619	5.10	48700	-21.77	20240208	36250	5.10	20240619	55500	-31.35	20231211	36250	5.10	20240619	2.90	N	078340	500	64 억		1302116	N	N	1	N	00	N
16	20240730	100651	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38000	50	2	0.13	174750150	4595	13.77	37800	38200	37800	49300	26600	37950	38030.50	10.22	0	-318	38783	38366	38083	37666	37383	38225	37525	64	11350	500	27320	50	1	12737755	4840	12.29	0.39	12	0.04	3093.00	96852.00	56600	20230724	-32.86	36250	20240619	4.83	48700	-21.97	20240208	36250	4.83	20240619	55500	-31.53	20231211	36250	4.83	20240619	2.90	N	078340	500	64 억		1302116	N	N	1	N	00	N
17	20240730	090652	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38000	50	2	0.13	32627000	861	2.58	37800	38200	37800	49300	26600	37950	37894.31	10.22	0	-123	38783	38366	38083	37666	37383	38225	37525	64	11350	500	27320	50	1	12737755	4840	12.29	0.39	12	0.01	3093.00	96852.00	56600	20230724	-32.86	36250	20240619	4.83	48700	-21.97	20240208	36250	4.83	20240619	55500	-31.53	20231211	36250	4.83	20240619	2.90	N	078340	500	64 억		1302116	N	N	1	N	00	N
18	20240729	160640	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37950	-300	5	-0.78	1272044300	33368	147.09	38300	38500	37800	49700	26800	38250	38121.69	10.15	0	11361	38983	38616	38283	37916	37583	38450	37750	64	11450	500	27540	50	1	12737755	4834	12.27	0.39	12	0.26	3093.00	96852.00	56600	20230721	-32.95	36250	20240619	4.69	48700	-22.07	20240208	36250	4.69	20240619	55500	-31.62	20231211	36250	4.69	20240619	2.92	N	078340	500	64 억		1293344	N	N	1	N	00	N
19	20240729	150648	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38100	-150	5	-0.39	1161606950	30461	134.27	38300	38500	37800	49700	26800	38250	38134.24	10.15	0	10931	38983	38616	38283	37916	37583	38450	37750	64	11450	500	27540	50	1	12737755	4853	12.32	0.39	12	0.24	3093.00	96852.00	56600	20230721	-32.69	36250	20240619	5.10	48700	-21.77	20240208	36250	5.10	20240619	55500	-31.35	20231211	36250	5.10	20240619	2.92	N	078340	500	64 억		1293344	N	N	0	N	00	N
20	20240729	140653	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38150	-100	5	-0.26	768834200	20118	88.68	38300	38500	37800	49700	26800	38250	38216.23	10.15	0	8235	38983	38616	38283	37916	37583	38450	37750	64	11450	500	27540	50	1	12737755	4859	12.33	0.39	12	0.16	3093.00	96852.00	56600	20230721	-32.60	36250	20240619	5.24	48700	-21.66	20240208	36250	5.24	20240619	55500	-31.26	20231211	36250	5.24	20240619	2.92	N	078340	500	64 억		1293344	N	N	0	N	00	N
21	20240729	130654	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38350	100	2	0.26	606699550	15872	69.96	38300	38500	37800	49700	26800	38250	38224.52	10.15	0	6376	38983	38616	38283	37916	37583	38450	37750	64	11450	500	27540	50	1	12737755	4885	12.40	0.40	12	0.12	3093.00	96852.00	56600	20230721	-32.24	36250	20240619	5.79	48700	-21.25	20240208	36250	5.79	20240619	55500	-30.90	20231211	36250	5.79	20240619	2.92	N	078340	500	64 억		1293344	N	N	0	N	00	N
22	20240729	120648	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38200	-50	5	-0.13	359554900	9391	41.40	38300	38500	38050	49700	26800	38250	38287.18	10.15	0	4259	38983	38616	38283	37916	37583	38450	37750	64	11450	500	27540	50	1	12737755	4866	12.35	0.39	12	0.07	3093.00	96852.00	56600	20230721	-32.51	36250	20240619	5.38	48700	-21.56	20240208	36250	5.38	20240619	55500	-31.17	20231211	36250	5.38	20240619	2.92	N	078340	500	64 억		1293344	N	N	0	N	00	N
23	20240729	110645	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38350	100	2	0.26	316127550	8255	36.39	38300	38500	38050	49700	26800	38250	38295.28	10.15	0	4303	38983	38616	38283	37916	37583	38450	37750	64	11450	500	27540	50	1	12737755	4885	12.40	0.40	12	0.06	3093.00	96852.00	56600	20230721	-32.24	36250	20240619	5.79	48700	-21.25	20240208	36250	5.79	20240619	55500	-30.90	20231211	36250	5.79	20240619	2.92	N	078340	500	64 억		1293344	N	N	0	N	00	N
24	20240729	100642	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38400	150	2	0.39	266192950	6951	30.64	38300	38500	38050	49700	26800	38250	38295.63	10.15	0	3943	38983	38616	38283	37916	37583	38450	37750	64	11450	500	27540	50	1	12737755	4891	12.42	0.40	12	0.05	3093.00	96852.00	56600	20230721	-32.16	36250	20240619	5.93	48700	-21.15	20240208	36250	5.93	20240619	55500	-30.81	20231211	36250	5.93	20240619	2.92	N	078340	500	64 억		1293344	N	N	0	N	00	N
25	20240729	090641	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38250	0	3	0.00	90630450	2368	10.44	38300	38500	38200	49700	26800	38250	38272.99	10.15	0	1848	38983	38616	38283	37916	37583	38450	37750	64	11450	500	27540	50	1	12737755	4872	12.37	0.39	12	0.02	3093.00	96852.00	56600	20230721	-32.42	36250	20240619	5.52	48700	-21.46	20240208	36250	5.52	20240619	55500	-31.08	20231211	36250	5.52	20240619	2.92	N	078340	500	64 억		1293344	N	N	0	N	00	N
26	20240726	160632	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38250	-100	5	-0.26	865734950	22551	76.55	38350	38650	37950	49850	26850	38350	38390.10	10.17	0	4147	38916	38632	38166	37882	37416	38775	38025	64	11500	500	27610	50	1	12737755	4872	12.37	0.39	12	0.18	3093.00	96852.00	57200	20230720	-33.13	36250	20240619	5.52	48700	-21.46	20240208	36250	5.52	20240619	55500	-31.08	20231211	36250	5.52	20240619	2.92	N	078340	500	64 억		1295039	N	N	303	N	00	N
27	20240726	150638	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38450	100	2	0.26	780668400	20334	69.02	38350	38650	37950	49850	26850	38350	38392.27	10.17	0	3946	38916	38632	38166	37882	37416	38775	38025	64	11500	500	27610	50	1	12737755	4898	12.43	0.40	12	0.16	3093.00	96852.00	57200	20230720	-32.78	36250	20240619	6.07	48700	-21.05	20240208	36250	6.07	20240619	55500	-30.72	20231211	36250	6.07	20240619	2.92	N	078340	500	64 억		1295039	N	N	303	N	00	N
28	20240726	140639	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38600	250	2	0.65	655781050	17090	58.01	38350	38600	37950	49850	26850	38350	38372.21	10.17	0	2846	38916	38632	38166	37882	37416	38775	38025	64	11500	500	27610	50	1	12737755	4917	12.48	0.40	12	0.13	3093.00	96852.00	57200	20230720	-32.52	36250	20240619	6.48	48700	-20.74	20240208	36250	6.48	20240619	55500	-30.45	20231211	36250	6.48	20240619	2.92	N	078340	500	64 억		1295039	N	N	303	N	00	N
29	20240726	130640	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38400	50	2	0.13	382780000	9992	33.92	38350	38450	37950	49850	26850	38350	38308.65	10.17	0	229	38916	38632	38166	37882	37416	38775	38025	64	11500	500	27610	50	1	12737755	4891	12.42	0.40	12	0.08	3093.00	96852.00	57200	20230720	-32.87	36250	20240619	5.93	48700	-21.15	20240208	36250	5.93	20240619	55500	-30.81	20231211	36250	5.93	20240619	2.92	N	078340	500	64 억		1295039	N	N	303	N	00	N
30	20240726	120644	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38300	-50	5	-0.13	342154300	8933	30.32	38350	38450	37950	49850	26850	38350	38302.28	10.17	0	197	38916	38632	38166	37882	37416	38775	38025	64	11500	500	27610	50	1	12737755	4879	12.38	0.40	12	0.07	3093.00	96852.00	57200	20230720	-33.04	36250	20240619	5.66	48700	-21.36	20240208	36250	5.66	20240619	55500	-30.99	20231211	36250	5.66	20240619	2.92	N	078340	500	64 억		1295039	N	N	303	N	00	N
31	20240726	110641	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38300	-50	5	-0.13	278209750	7266	24.66	38350	38450	37950	49850	26850	38350	38289.26	10.17	0	218	38916	38632	38166	37882	37416	38775	38025	64	11500	500	27610	50	1	12737755	4879	12.38	0.40	12	0.06	3093.00	96852.00	57200	20230720	-33.04	36250	20240619	5.66	48700	-21.36	20240208	36250	5.66	20240619	55500	-30.99	20231211	36250	5.66	20240619	2.92	N	078340	500	64 억		1295039	N	N	303	N	00	N
32	20240726	100640	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38300	-50	5	-0.13	168520400	4407	14.96	38350	38450	37950	49850	26850	38350	38239.26	10.17	0	309	38916	38632	38166	37882	37416	38775	38025	64	11500	500	27610	50	1	12737755	4879	12.38	0.40	12	0.03	3093.00	96852.00	57200	20230720	-33.04	36250	20240619	5.66	48700	-21.36	20240208	36250	5.66	20240619	55500	-30.99	20231211	36250	5.66	20240619	2.92	N	078340	500	64 억		1295039	N	N	303	N	00	N
33	20240726	090634	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38350	0	3	0.00	26774150	697	2.37	38350	38450	38200	49850	26850	38350	38413.41	10.17	0	-500	38916	38632	38166	37882	37416	38775	38025	64	11500	500	27610	50	1	12737755	4885	12.40	0.40	12	0.01	3093.00	96852.00	57200	20230720	-32.95	36250	20240619	5.79	48700	-21.25	20240208	36250	5.79	20240619	55500	-30.90	20231211	36250	5.79	20240619	2.92	N	078340	500	64 억		1295039	N	N	303	N	00	N
34	20240725	160636	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38350	250	2	0.66	1111782600	29198	89.69	37800	38450	37700	49500	26700	38100	38077.09	10.15	0	8883	39466	38782	37916	37232	36366	39125	37575	64	11400	500	27430	50	1	12737755	4885	12.40	0.40	12	0.23	3093.00	96852.00	57200	20230720	-32.95	36250	20240619	5.79	48700	-21.25	20240208	36250	5.79	20240619	55500	-30.90	20231211	36250	5.79	20240619	2.94	N	078340	500	64 억		1293317	N	N	303	N	00	N
35	20240725	150645	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38300	200	2	0.52	1030950300	27091	83.21	37800	38450	37700	49500	26700	38100	38055.08	10.15	0	8132	39466	38782	37916	37232	36366	39125	37575	64	11400	500	27430	50	1	12737755	4879	12.38	0.40	12	0.21	3093.00	96852.00	57200	20230720	-33.04	36250	20240619	5.66	48700	-21.36	20240208	36250	5.66	20240619	55500	-30.99	20231211	36250	5.66	20240619	2.94	N	078340	500	64 억		1293317	N	N	284	N	00	N
36	20240725	140644	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38000	-100	5	-0.26	777025850	20454	62.83	37800	38300	37700	49500	26700	38100	37988.94	10.15	0	7415	39466	38782	37916	37232	36366	39125	37575	64	11400	500	27430	50	1	12737755	4840	12.29	0.39	12	0.16	3093.00	96852.00	57200	20230720	-33.57	36250	20240619	4.83	48700	-21.97	20240208	36250	4.83	20240619	55500	-31.53	20231211	36250	4.83	20240619	2.94	N	078340	500	64 억		1293317	N	N	284	N	00	N
37	20240725	130639	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38150	50	2	0.13	629102300	16577	50.92	37800	38200	37700	49500	26700	38100	37950.30	10.15	0	6375	39466	38782	37916	37232	36366	39125	37575	64	11400	500	27430	50	1	12737755	4859	12.33	0.39	12	0.13	3093.00	96852.00	57200	20230720	-33.30	36250	20240619	5.24	48700	-21.66	20240208	36250	5.24	20240619	55500	-31.26	20231211	36250	5.24	20240619	2.94	N	078340	500	64 억		1293317	N	N	284	N	00	N
38	20240725	120642	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38150	50	2	0.13	577317450	15218	46.74	37800	38200	37700	49500	26700	38100	37936.48	10.15	0	6011	39466	38782	37916	37232	36366	39125	37575	64	11400	500	27430	50	1	12737755	4859	12.33	0.39	12	0.12	3093.00	96852.00	57200	20230720	-33.30	36250	20240619	5.24	48700	-21.66	20240208	36250	5.24	20240619	55500	-31.26	20231211	36250	5.24	20240619	2.94	N	078340	500	64 억		1293317	N	N	284	N	00	N
39	20240725	110637	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37950	-150	5	-0.39	424234800	11192	34.38	37800	38150	37700	49500	26700	38100	37905.16	10.15	0	3703	39466	38782	37916	37232	36366	39125	37575	64	11400	500	27430	50	1	12737755	4834	12.27	0.39	12	0.09	3093.00	96852.00	57200	20230720	-33.65	36250	20240619	4.69	48700	-22.07	20240208	36250	4.69	20240619	55500	-31.62	20231211	36250	4.69	20240619	2.94	N	078340	500	64 억		1293317	N	N	284	N	00	N
40	20240725	100637	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37950	-150	5	-0.39	268172200	7070	21.72	37800	38150	37700	49500	26700	38100	37930.98	10.15	0	2209	39466	38782	37916	37232	36366	39125	37575	64	11400	500	27430	50	1	12737755	4834	12.27	0.39	12	0.06	3093.00	96852.00	57200	20230720	-33.65	36250	20240619	4.69	48700	-22.07	20240208	36250	4.69	20240619	55500	-31.62	20231211	36250	4.69	20240619	2.94	N	078340	500	64 억		1293317	N	N	284	N	00	N
41	20240725	090634	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37850	-250	5	-0.66	28218400	746	2.29	37800	38000	37700	49500	26700	38100	37825.91	10.15	0	329	39466	38782	37916	37232	36366	39125	37575	64	11400	500	27430	50	1	12737755	4821	12.24	0.39	12	0.01	3093.00	96852.00	57200	20230720	-33.83	36250	20240619	4.41	48700	-22.28	20240208	36250	4.41	20240619	55500	-31.80	20231211	36250	4.41	20240619	2.94	N	078340	500	64 억		1293317	N	N	284	N	00	N
42	20240724	160631	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38100	850	2	2.28	1227607400	32198	86.79	37200	38600	37050	48400	26100	37250	38126.83	10.04	0	14261	38650	37950	37600	36900	36550	37775	36725	64	11150	500	26820	50	1	12737755	4853	12.32	0.39	12	0.25	3093.00	96852.00	57400	20230718	-33.62	36250	20240619	5.10	48700	-21.77	20240208	36250	5.10	20240619	56600	-32.69	20230724	36250	5.10	20240619	2.88	N	078340	500	64 억		1278946	N	N	284	N	00	N
43	20240724	150642	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38000	750	2	2.01	1180877950	30971	83.48	37200	38600	37050	48400	26100	37250	38128.51	10.04	0	13779	38650	37950	37600	36900	36550	37775	36725	64	11150	500	26820	50	1	12737755	4840	12.29	0.39	12	0.24	3093.00	96852.00	57400	20230718	-33.80	36250	20240619	4.83	48700	-21.97	20240208	36250	4.83	20240619	56600	-32.86	20230724	36250	4.83	20240619	2.88	N	078340	500	64 억		1278946	N	N	422	N	00	N
44	20240724	140637	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38000	750	2	2.01	1114529000	29228	78.78	37200	38600	37050	48400	26100	37250	38132.24	10.04	0	13356	38650	37950	37600	36900	36550	37775	36725	64	11150	500	26820	50	1	12737755	4840	12.29	0.39	12	0.23	3093.00	96852.00	57400	20230718	-33.80	36250	20240619	4.83	48700	-21.97	20240208	36250	4.83	20240619	56600	-32.86	20230724	36250	4.83	20240619	2.88	N	078340	500	64 억		1278946	N	N	422	N	00	N
45	20240724	130644	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38250	1000	2	2.68	1028302750	26965	72.68	37200	38600	37050	48400	26100	37250	38134.72	10.04	0	13280	38650	37950	37600	36900	36550	37775	36725	64	11150	500	26820	50	1	12737755	4872	12.37	0.39	12	0.21	3093.00	96852.00	57400	20230718	-33.36	36250	20240619	5.52	48700	-21.46	20240208	36250	5.52	20240619	56600	-32.42	20230724	36250	5.52	20240619	2.88	N	078340	500	64 억		1278946	N	N	422	N	00	N
46	20240724	120642	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38400	1150	2	3.09	982587050	25771	69.47	37200	38600	37050	48400	26100	37250	38127.63	10.04	0	12728	38650	37950	37600	36900	36550	37775	36725	64	11150	500	26820	50	1	12737755	4891	12.42	0.40	12	0.20	3093.00	96852.00	57400	20230718	-33.10	36250	20240619	5.93	48700	-21.15	20240208	36250	5.93	20240619	56600	-32.16	20230724	36250	5.93	20240619	2.88	N	078340	500	64 억		1278946	N	N	422	N	00	N
47	20240724	110640	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38350	1100	2	2.95	890337700	23369	62.99	37200	38600	37050	48400	26100	37250	38099.09	10.04	0	11412	38650	37950	37600	36900	36550	37775	36725	64	11150	500	26820	50	1	12737755	4885	12.40	0.40	12	0.18	3093.00	96852.00	57400	20230718	-33.19	36250	20240619	5.79	48700	-21.25	20240208	36250	5.79	20240619	56600	-32.24	20230724	36250	5.79	20240619	2.88	N	078340	500	64 억		1278946	N	N	422	N	00	N
48	20240724	100646	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38300	1050	2	2.82	774000450	20335	54.81	37200	38600	37050	48400	26100	37250	38062.48	10.04	0	10218	38650	37950	37600	36900	36550	37775	36725	64	11150	500	26820	50	1	12737755	4879	12.38	0.40	12	0.16	3093.00	96852.00	57400	20230718	-33.28	36250	20240619	5.66	48700	-21.36	20240208	36250	5.66	20240619	56600	-32.33	20230724	36250	5.66	20240619	2.88	N	078340	500	64 억		1278946	N	N	422	N	00	N
49	20240724	090636	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37300	50	2	0.13	74642050	2010	5.42	37200	37400	37050	48400	26100	37250	37135.35	10.04	0	-1347	38650	37950	37600	36900	36550	37775	36725	64	11150	500	26820	50	1	12737755	4751	12.06	0.39	12	0.02	3093.00	96852.00	57400	20230718	-35.02	36250	20240619	2.90	48700	-23.41	20240208	36250	2.90	20240619	56600	-34.10	20230724	36250	2.90	20240619	2.88	N	078340	500	64 억		1278946	N	N	422	N	00	N
50	20240723	160629	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37250	-700	5	-1.84	1372415550	36438	27.29	37800	38300	37250	49300	26600	37950	37667.21	10.00	0	4352	40683	39316	38433	37066	36183	38875	36625	64	11350	500	27320	50	1	12737755	4745	12.04	0.38	12	0.29	3093.00	96852.00	57400	20230718	-35.10	36250	20240619	2.76	48700	-23.51	20240208	36250	2.76	20240619	56600	-34.19	20230724	36250	2.76	20240619	2.89	N	078340	500	64 억		1273692	N	N	422	N	00	N
51	20240723	150643	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37450	-500	5	-1.32	1203702200	31915	23.90	37800	38300	37350	49300	26600	37950	37715.75	10.00	0	3650	40683	39316	38433	37066	36183	38875	36625	64	11350	500	27320	50	1	12737755	4770	12.11	0.39	12	0.25	3093.00	96852.00	57400	20230718	-34.76	36250	20240619	3.31	48700	-23.10	20240208	36250	3.31	20240619	56600	-33.83	20230724	36250	3.31	20240619	2.89	N	078340	500	64 억		1273692	N	N	287	N	00	N
52	20240723	140632	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37450	-500	5	-1.32	1038418150	27503	20.60	37800	38300	37450	49300	26600	37950	37756.42	10.00	0	2314	40683	39316	38433	37066	36183	38875	36625	64	11350	500	27320	50	1	12737755	4770	12.11	0.39	12	0.22	3093.00	96852.00	57400	20230718	-34.76	36250	20240619	3.31	48700	-23.10	20240208	36250	3.31	20240619	56600	-33.83	20230724	36250	3.31	20240619	2.89	N	078340	500	64 억		1273692	N	N	287	N	00	N
53	20240723	130629	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37600	-350	5	-0.92	953479750	25245	18.91	37800	38300	37450	49300	26600	37950	37768.93	10.00	0	2464	40683	39316	38433	37066	36183	38875	36625	64	11350	500	27320	50	1	12737755	4789	12.16	0.39	12	0.20	3093.00	96852.00	57400	20230718	-34.49	36250	20240619	3.72	48700	-22.79	20240208	36250	3.72	20240619	56600	-33.57	20230724	36250	3.72	20240619	2.89	N	078340	500	64 억		1273692	N	N	287	N	00	N
54	20240723	120634	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37550	-400	5	-1.05	796022300	21053	15.77	37800	38300	37450	49300	26600	37950	37810.28	10.00	0	71	40683	39316	38433	37066	36183	38875	36625	64	11350	500	27320	50	1	12737755	4783	12.14	0.39	12	0.17	3093.00	96852.00	57400	20230718	-34.58	36250	20240619	3.59	48700	-22.90	20240208	36250	3.59	20240619	56600	-33.66	20230724	36250	3.59	20240619	2.89	N	078340	500	64 억		1273692	N	N	287	N	00	N
55	20240723	110637	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37700	-250	5	-0.66	612585850	16175	12.11	37800	38300	37600	49300	26600	37950	37872.30	10.00	0	-369	40683	39316	38433	37066	36183	38875	36625	64	11350	500	27320	50	1	12737755	4802	12.19	0.39	12	0.13	3093.00	96852.00	57400	20230718	-34.32	36250	20240619	4.00	48700	-22.59	20240208	36250	4.00	20240619	56600	-33.39	20230724	36250	4.00	20240619	2.89	N	078340	500	64 억		1273692	N	N	287	N	00	N
56	20240723	100633	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37850	-100	5	-0.26	400145100	10544	7.90	37800	38300	37800	49300	26600	37950	37950.03	10.00	0	-662	40683	39316	38433	37066	36183	38875	36625	64	11350	500	27320	50	1	12737755	4821	12.24	0.39	12	0.08	3093.00	96852.00	57400	20230718	-34.06	36250	20240619	4.41	48700	-22.28	20240208	36250	4.41	20240619	56600	-33.13	20230724	36250	4.41	20240619	2.89	N	078340	500	64 억		1273692	N	N	287	N	00	N
57	20240723	090637	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38250	300	2	0.79	112224100	2952	2.21	37800	38300	37800	49300	26600	37950	38016.68	10.00	0	1709	40683	39316	38433	37066	36183	38875	36625	64	11350	500	27320	50	1	12737755	4872	12.37	0.39	12	0.02	3093.00	96852.00	57400	20230718	-33.36	36250	20240619	5.52	48700	-21.46	20240208	36250	5.52	20240619	56600	-32.42	20230724	36250	5.52	20240619	2.89	N	078340	500	64 억		1273692	N	N	287	N	00	N
58	20240722	160627	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37950	-950	5	-2.44	5122574100	132932	505.83	38700	39800	37550	50500	27250	38900	38537.52	10.22	0	-26876	39433	39166	38633	38366	37833	39300	38500	64	11600	500	28000	50	1	12737755	4834	12.27	0.39	12	1.04	3093.00	96852.00	58000	20230714	-34.57	36250	20240619	4.69	48700	-22.07	20240208	36250	4.69	20240619	56600	-32.95	20230724	36250	4.69	20240619	2.87	N	078340	500	64 억		1301833	N	N	287	N	00	N
59	20240722	150633	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37900	-1000	5	-2.57	4972911250	128985	490.81	38700	39800	37550	50500	27250	38900	38554.18	10.22	0	-28663	39433	39166	38633	38366	37833	39300	38500	64	11600	500	28000	50	1	12737755	4828	12.25	0.39	12	1.01	3093.00	96852.00	58000	20230714	-34.66	36250	20240619	4.55	48700	-22.18	20240208	36250	4.55	20240619	56600	-33.04	20230724	36250	4.55	20240619	2.87	N	078340	500	64 억		1301833	N	N	121	N	00	N
60	20240722	140634	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37850	-1050	5	-2.70	4643678150	120296	457.75	38700	39800	37550	50500	27250	38900	38602.10	10.22	0	-31194	39433	39166	38633	38366	37833	39300	38500	64	11600	500	28000	50	1	12737755	4821	12.24	0.39	12	0.94	3093.00	96852.00	58000	20230714	-34.74	36250	20240619	4.41	48700	-22.28	20240208	36250	4.41	20240619	56600	-33.13	20230724	36250	4.41	20240619	2.87	N	078340	500	64 억		1301833	N	N	121	N	00	N
61	20240722	130631	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37650	-1250	5	-3.21	4393367900	113669	432.53	38700	39800	37550	50500	27250	38900	38650.54	10.22	0	-30215	39433	39166	38633	38366	37833	39300	38500	64	11600	500	28000	50	1	12737755	4796	12.17	0.39	12	0.89	3093.00	96852.00	58000	20230714	-35.09	36250	20240619	3.86	48700	-22.69	20240208	36250	3.86	20240619	56600	-33.48	20230724	36250	3.86	20240619	2.87	N	078340	500	64 억		1301833	N	N	121	N	00	N
62	20240722	120632	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38000	-900	5	-2.31	3976578750	102629	390.52	38700	39800	37800	50500	27250	38900	38747.13	10.22	0	-26686	39433	39166	38633	38366	37833	39300	38500	64	11600	500	28000	50	1	12737755	4840	12.29	0.39	12	0.81	3093.00	96852.00	58000	20230714	-34.48	36250	20240619	4.83	48700	-21.97	20240208	36250	4.83	20240619	56600	-32.86	20230724	36250	4.83	20240619	2.87	N	078340	500	64 억		1301833	N	N	121	N	00	N
63	20240722	110628	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38300	-600	5	-1.54	789962950	20420	77.70	38700	39300	38100	50500	27250	38900	38685.75	10.22	0	-6233	39433	39166	38633	38366	37833	39300	38500	64	11600	500	28000	50	1	12737755	4879	12.38	0.40	12	0.16	3093.00	96852.00	58000	20230714	-33.97	36250	20240619	5.66	48700	-21.36	20240208	36250	5.66	20240619	56600	-32.33	20230724	36250	5.66	20240619	2.87	N	078340	500	64 억		1301833	N	N	121	N	00	N
64	20240722	100632	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38650	-250	5	-0.64	481954050	12389	47.14	38700	39300	38500	50500	27250	38900	38901.77	10.22	0	-2038	39433	39166	38633	38366	37833	39300	38500	64	11600	500	28000	50	1	12737755	4923	12.50	0.40	12	0.10	3093.00	96852.00	58000	20230714	-33.36	36250	20240619	6.62	48700	-20.64	20240208	36250	6.62	20240619	56600	-31.71	20230724	36250	6.62	20240619	2.87	N	078340	500	64 억		1301833	N	N	121	N	00	N
65	20240722	090631	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38750	-150	5	-0.39	59403500	1536	5.84	38700	38800	38500	50500	27250	38900	38674.15	10.22	0	-167	39433	39166	38633	38366	37833	39300	38500	64	11600	500	28000	50	1	12737755	4936	12.53	0.40	12	0.01	3093.00	96852.00	58000	20230714	-33.19	36250	20240619	6.90	48700	-20.43	20240208	36250	6.90	20240619	56600	-31.54	20230724	36250	6.90	20240619	2.87	N	078340	500	64 억		1301833	N	N	121	N	00	N
66	20240719	160617	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38900	350	2	0.91	1010157800	26261	59.62	38400	38900	38100	50100	27000	38550	38465.98	10.19	0	1881	39350	38950	38700	38300	38050	38825	38175	64	11550	500	27750	50	1	12737755	4955	12.58	0.40	12	0.21	3093.00	96852.00	58900	20230713	-33.96	36250	20240619	7.31	48700	-20.12	20240208	36250	7.31	20240619	57200	-31.99	20230720	36250	7.31	20240619	2.88	N	078340	500	64 억		1297693	N	N	121	N	00	N
67	20240719	150623	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38750	200	2	0.52	884443800	23026	52.28	38400	38800	38100	50100	27000	38550	38410.66	10.19	0	1093	39350	38950	38700	38300	38050	38825	38175	64	11550	500	27750	50	1	12737755	4936	12.53	0.40	12	0.18	3093.00	96852.00	58900	20230713	-34.21	36250	20240619	6.90	48700	-20.43	20240208	36250	6.90	20240619	57200	-32.26	20230720	36250	6.90	20240619	2.88	N	078340	500	64 억		1297693	N	N	254	N	00	N
68	20240719	140626	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38450	-100	5	-0.26	691990600	18046	40.97	38400	38550	38100	50100	27000	38550	38345.93	10.19	0	-1356	39350	38950	38700	38300	38050	38825	38175	64	11550	500	27750	50	1	12737755	4898	12.43	0.40	12	0.14	3093.00	96852.00	58900	20230713	-34.72	36250	20240619	6.07	48700	-21.05	20240208	36250	6.07	20240619	57200	-32.78	20230720	36250	6.07	20240619	2.88	N	078340	500	64 억		1297693	N	N	254	N	00	N
69	20240719	130618	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38500	-50	5	-0.13	633108300	16516	37.50	38400	38550	38100	50100	27000	38550	38333.03	10.19	0	-1296	39350	38950	38700	38300	38050	38825	38175	64	11550	500	27750	50	1	12737755	4904	12.45	0.40	12	0.13	3093.00	96852.00	58900	20230713	-34.63	36250	20240619	6.21	48700	-20.94	20240208	36250	6.21	20240619	57200	-32.69	20230720	36250	6.21	20240619	2.88	N	078340	500	64 억		1297693	N	N	254	N	00	N
70	20240719	120618	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38450	-100	5	-0.26	570332450	14884	33.79	38400	38550	38100	50100	27000	38550	38318.49	10.19	0	-972	39350	38950	38700	38300	38050	38825	38175	64	11550	500	27750	50	1	12737755	4898	12.43	0.40	12	0.12	3093.00	96852.00	58900	20230713	-34.72	36250	20240619	6.07	48700	-21.05	20240208	36250	6.07	20240619	57200	-32.78	20230720	36250	6.07	20240619	2.88	N	078340	500	64 억		1297693	N	N	254	N	00	N
71	20240719	110622	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38250	-300	5	-0.78	456286800	11914	27.05	38400	38550	38100	50100	27000	38550	38298.37	10.19	0	-1048	39350	38950	38700	38300	38050	38825	38175	64	11550	500	27750	50	1	12737755	4872	12.37	0.39	12	0.09	3093.00	96852.00	58900	20230713	-35.06	36250	20240619	5.52	48700	-21.46	20240208	36250	5.52	20240619	57200	-33.13	20230720	36250	5.52	20240619	2.88	N	078340	500	64 억		1297693	N	N	254	N	00	N
72	20240719	100529	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38450	-100	5	-0.26	254716500	6641	15.08	38400	38550	38100	50100	27000	38550	38355.14	10.19	0	-561	39350	38950	38700	38300	38050	38825	38175	64	11550	500	27750	50	1	12737755	4898	12.43	0.40	12	0.05	3093.00	96852.00	58900	20230713	-34.72	36250	20240619	6.07	48700	-21.05	20240208	36250	6.07	20240619	57200	-32.78	20230720	36250	6.07	20240619	2.88	N	078340	500	64 억		1297693	N	N	254	N	00	N
73	20240719	090632	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38250	-300	5	-0.78	61348250	1600	3.63	38400	38550	38250	50100	27000	38550	38342.66	10.19	0	-446	39350	38950	38700	38300	38050	38825	38175	64	11550	500	27750	50	1	12737755	4872	12.37	0.39	12	0.01	3093.00	96852.00	58900	20230713	-35.06	36250	20240619	5.52	48700	-21.46	20240208	36250	5.52	20240619	57200	-33.13	20230720	36250	5.52	20240619	2.88	N	078340	500	64 억		1297693	N	N	254	N	00	N
74	20240718	160611	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38550	-600	5	-1.53	1055323500	27309	105.22	39000	39100	38450	50800	27450	39150	38643.80	10.17	0	5565	39783	39466	39183	38866	38583	39625	39025	64	11650	500	28180	50	1	12737755	4910	12.46	0.40	12	0.21	3093.00	96852.00	58900	20230713	-34.55	36250	20240619	6.34	48700	-20.84	20240208	36250	6.34	20240619	57400	-32.84	20230718	36250	6.34	20240619	2.88	N	078340	500	64 억		1295764	N	N	254	N	00	N
75	20240718	150619	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38600	-550	5	-1.40	941194250	24349	93.82	39000	39100	38450	50800	27450	39150	38654.33	10.17	0	5139	39783	39466	39183	38866	38583	39625	39025	64	11650	500	28180	50	1	12737755	4917	12.48	0.40	12	0.19	3093.00	96852.00	58900	20230713	-34.47	36250	20240619	6.48	48700	-20.74	20240208	36250	6.48	20240619	57400	-32.75	20230718	36250	6.48	20240619	2.88	N	078340	500	64 억		1295764	N	N	188	N	00	N
76	20240718	140614	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38450	-700	5	-1.79	857525750	22178	85.45	39000	39100	38450	50800	27450	39150	38665.60	10.17	0	4264	39783	39466	39183	38866	38583	39625	39025	64	11650	500	28180	50	1	12737755	4898	12.43	0.40	12	0.17	3093.00	96852.00	58900	20230713	-34.72	36250	20240619	6.07	48700	-21.05	20240208	36250	6.07	20240619	57400	-33.01	20230718	36250	6.07	20240619	2.88	N	078340	500	64 억		1295764	N	N	188	N	00	N
77	20240718	130615	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38650	-500	5	-1.28	638084400	16484	63.51	39000	39100	38450	50800	27450	39150	38709.32	10.17	0	4211	39783	39466	39183	38866	38583	39625	39025	64	11650	500	28180	50	1	12737755	4923	12.50	0.40	12	0.13	3093.00	96852.00	58900	20230713	-34.38	36250	20240619	6.62	48700	-20.64	20240208	36250	6.62	20240619	57400	-32.67	20230718	36250	6.62	20240619	2.88	N	078340	500	64 억		1295764	N	N	188	N	00	N
78	20240718	120616	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38650	-500	5	-1.28	576087250	14882	57.34	39000	39100	38450	50800	27450	39150	38710.34	10.17	0	4139	39783	39466	39183	38866	38583	39625	39025	64	11650	500	28180	50	1	12737755	4923	12.50	0.40	12	0.12	3093.00	96852.00	58900	20230713	-34.38	36250	20240619	6.62	48700	-20.64	20240208	36250	6.62	20240619	57400	-32.67	20230718	36250	6.62	20240619	2.88	N	078340	500	64 억		1295764	N	N	188	N	00	N
79	20240718	110618	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38700	-450	5	-1.15	511938700	13222	50.95	39000	39100	38450	50800	27450	39150	38718.70	10.17	0	3897	39783	39466	39183	38866	38583	39625	39025	64	11650	500	28180	50	1	12737755	4930	12.51	0.40	12	0.10	3093.00	96852.00	58900	20230713	-34.30	36250	20240619	6.76	48700	-20.53	20240208	36250	6.76	20240619	57400	-32.58	20230718	36250	6.76	20240619	2.88	N	078340	500	64 억		1295764	N	N	188	N	00	N
80	20240718	100621	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38750	-400	5	-1.02	464962150	12008	46.27	39000	39100	38450	50800	27450	39150	38721.03	10.17	0	3185	39783	39466	39183	38866	38583	39625	39025	64	11650	500	28180	50	1	12737755	4936	12.53	0.40	12	0.09	3093.00	96852.00	58900	20230713	-34.21	36250	20240619	6.90	48700	-20.43	20240208	36250	6.90	20240619	57400	-32.49	20230718	36250	6.90	20240619	2.88	N	078340	500	64 억		1295764	N	N	188	N	00	N
81	20240718	090620	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38850	-300	5	-0.77	124204900	3195	12.31	39000	39100	38450	50800	27450	39150	38874.77	10.17	0	513	39783	39466	39183	38866	38583	39625	39025	64	11650	500	28180	50	1	12737755	4949	12.56	0.40	12	0.03	3093.00	96852.00	58900	20230713	-34.04	36250	20240619	7.17	48700	-20.23	20240208	36250	7.17	20240619	57400	-32.32	20230718	36250	7.17	20240619	2.88	N	078340	500	64 억		1295764	N	N	188	N	00	N
82	20240717	160645	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39150	150	2	0.38	991903800	25258	101.04	39050	39500	38900	50700	27300	39000	39270.90	10.12	0	9000	39900	39450	39150	38700	38400	39300	38550	64	11700	500	28080	50	1	12737755	4987	12.66	0.40	12	0.20	3093.00	96852.00	58900	20230713	-33.53	36250	20240619	8.00	48700	-19.61	20240208	36250	8.00	20240619	57400	-31.79	20230718	36250	8.00	20240619	2.89	N	078340	500	64 억		1288551	N	N	188	N	00	N
83	20240717	150649	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39300	300	2	0.77	906991000	23094	92.38	39050	39500	38900	50700	27300	39000	39273.88	10.12	0	8759	39900	39450	39150	38700	38400	39300	38550	64	11700	500	28080	50	1	12737755	5006	12.71	0.41	12	0.18	3093.00	96852.00	58900	20230713	-33.28	36250	20240619	8.41	48700	-19.30	20240208	36250	8.41	20240619	57400	-31.53	20230718	36250	8.41	20240619	2.89	N	078340	500	64 억		1288551	N	N	52	N	00	N
84	20240717	140646	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39350	350	2	0.90	829857450	21131	84.53	39050	39500	38900	50700	27300	39000	39272.04	10.12	0	8342	39900	39450	39150	38700	38400	39300	38550	64	11700	500	28080	50	1	12737755	5012	12.72	0.41	12	0.17	3093.00	96852.00	58900	20230713	-33.19	36250	20240619	8.55	48700	-19.20	20240208	36250	8.55	20240619	57400	-31.45	20230718	36250	8.55	20240619	2.89	N	078340	500	64 억		1288551	N	N	52	N	00	N
85	20240717	130645	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39200	200	2	0.51	721136500	18361	73.45	39050	39500	38900	50700	27300	39000	39275.45	10.12	0	6515	39900	39450	39150	38700	38400	39300	38550	64	11700	500	28080	50	1	12737755	4993	12.67	0.40	12	0.14	3093.00	96852.00	58900	20230713	-33.45	36250	20240619	8.14	48700	-19.51	20240208	36250	8.14	20240619	57400	-31.71	20230718	36250	8.14	20240619	2.89	N	078340	500	64 억		1288551	N	N	52	N	00	N
86	20240717	120646	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39300	300	2	0.77	604224250	15378	61.51	39050	39500	39000	50700	27300	39000	39291.47	10.12	0	6019	39900	39450	39150	38700	38400	39300	38550	64	11700	500	28080	50	1	12737755	5006	12.71	0.41	12	0.12	3093.00	96852.00	58900	20230713	-33.28	36250	20240619	8.41	48700	-19.30	20240208	36250	8.41	20240619	57400	-31.53	20230718	36250	8.41	20240619	2.89	N	078340	500	64 억		1288551	N	N	52	N	00	N
87	20240717	110646	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39300	300	2	0.77	369299900	9408	37.63	39050	39500	39000	50700	27300	39000	39253.82	10.12	0	2519	39900	39450	39150	38700	38400	39300	38550	64	11700	500	28080	50	1	12737755	5006	12.71	0.41	12	0.07	3093.00	96852.00	58900	20230713	-33.28	36250	20240619	8.41	48700	-19.30	20240208	36250	8.41	20240619	57400	-31.53	20230718	36250	8.41	20240619	2.89	N	078340	500	64 억		1288551	N	N	52	N	00	N
88	20240717	100645	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39350	350	2	0.90	250670150	6377	25.51	39050	39500	39050	50700	27300	39000	39308.48	10.12	0	1640	39900	39450	39150	38700	38400	39300	38550	64	11700	500	28080	50	1	12737755	5012	12.72	0.41	12	0.05	3093.00	96852.00	58900	20230713	-33.19	36250	20240619	8.55	48700	-19.20	20240208	36250	8.55	20240619	57400	-31.45	20230718	36250	8.55	20240619	2.89	N	078340	500	64 억		1288551	N	N	52	N	00	N
89	20240717	090530	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39200	200	2	0.51	26514300	678	2.71	39050	39200	39050	50700	27300	39000	39106.64	10.12	0	165	39900	39450	39150	38700	38400	39300	38550	64	11700	500	28080	50	1	12737755	4993	12.67	0.40	12	0.01	3093.00	96852.00	58900	20230713	-33.45	36250	20240619	8.14	48700	-19.51	20240208	36250	8.14	20240619	57400	-31.71	20230718	36250	8.14	20240619	2.89	N	078340	500	64 억		1288551	N	N	52	N	00	N
90	20240716	160646	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39000	-600	5	-1.52	970732950	24850	48.66	39600	39600	38850	51400	27750	39600	39063.91	10.13	0	964	40166	39882	39416	39132	38666	40025	39275	64	11800	500	28510	50	1	12737755	4968	12.61	0.40	12	0.20	3093.00	96852.00	58900	20230713	-33.79	36250	20240619	7.59	48700	-19.92	20240208	36250	7.59	20240619	57400	-32.06	20230718	36250	7.59	20240619	2.91	N	078340	500	64 억		1290950	N	N	52	N	00	N
91	20240716	150653	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39050	-550	5	-1.39	881146200	22553	44.16	39600	39600	38850	51400	27750	39600	39070.02	10.13	0	8	40166	39882	39416	39132	38666	40025	39275	64	11800	500	28510	50	1	12737755	4974	12.63	0.40	12	0.18	3093.00	96852.00	58900	20230713	-33.70	36250	20240619	7.72	48700	-19.82	20240208	36250	7.72	20240619	57400	-31.97	20230718	36250	7.72	20240619	2.91	N	078340	500	64 억		1290950	N	N	484	N	00	N
92	20240716	140651	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39050	-550	5	-1.39	793247450	20301	39.75	39600	39600	38850	51400	27750	39600	39074.30	10.13	0	317	40166	39882	39416	39132	38666	40025	39275	64	11800	500	28510	50	1	12737755	4974	12.63	0.40	12	0.16	3093.00	96852.00	58900	20230713	-33.70	36250	20240619	7.72	48700	-19.82	20240208	36250	7.72	20240619	57400	-31.97	20230718	36250	7.72	20240619	2.91	N	078340	500	64 억		1290950	N	N	484	N	00	N
93	20240716	130651	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39150	-450	5	-1.14	693348950	17744	34.74	39600	39600	38850	51400	27750	39600	39075.12	10.13	0	430	40166	39882	39416	39132	38666	40025	39275	64	11800	500	28510	50	1	12737755	4987	12.66	0.40	12	0.14	3093.00	96852.00	58900	20230713	-33.53	36250	20240619	8.00	48700	-19.61	20240208	36250	8.00	20240619	57400	-31.79	20230718	36250	8.00	20240619	2.91	N	078340	500	64 억		1290950	N	N	484	N	00	N
94	20240716	120649	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39150	-450	5	-1.14	629011600	16100	31.52	39600	39600	38850	51400	27750	39600	39069.04	10.13	0	111	40166	39882	39416	39132	38666	40025	39275	64	11800	500	28510	50	1	12737755	4987	12.66	0.40	12	0.13	3093.00	96852.00	58900	20230713	-33.53	36250	20240619	8.00	48700	-19.61	20240208	36250	8.00	20240619	57400	-31.79	20230718	36250	8.00	20240619	2.91	N	078340	500	64 억		1290950	N	N	484	N	00	N
95	20240716	110649	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39100	-500	5	-1.26	526721200	13482	26.40	39600	39600	38850	51400	27750	39600	39068.48	10.13	0	-175	40166	39882	39416	39132	38666	40025	39275	64	11800	500	28510	50	1	12737755	4980	12.64	0.40	12	0.11	3093.00	96852.00	58900	20230713	-33.62	36250	20240619	7.86	48700	-19.71	20240208	36250	7.86	20240619	57400	-31.88	20230718	36250	7.86	20240619	2.91	N	078340	500	64 억		1290950	N	N	484	N	00	N
96	20240716	100650	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38950	-650	5	-1.64	361439450	9236	18.08	39600	39600	38850	51400	27750	39600	39133.76	10.13	0	-513	40166	39882	39416	39132	38666	40025	39275	64	11800	500	28510	50	1	12737755	4961	12.59	0.40	12	0.07	3093.00	96852.00	58900	20230713	-33.87	36250	20240619	7.45	48700	-20.02	20240208	36250	7.45	20240619	57400	-32.14	20230718	36250	7.45	20240619	2.91	N	078340	500	64 억		1290950	N	N	484	N	00	N
97	20240716	090648	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39400	-200	5	-0.51	63886550	1617	3.17	39600	39600	39400	51400	27750	39600	39509.31	10.13	0	-1123	40166	39882	39416	39132	38666	40025	39275	64	11800	500	28510	50	1	12737755	5019	12.74	0.41	12	0.01	3093.00	96852.00	58900	20230713	-33.11	36250	20240619	8.69	48700	-19.10	20240208	36250	8.69	20240619	57400	-31.36	20230718	36250	8.69	20240619	2.91	N	078340	500	64 억		1290950	N	N	484	N	00	N
98	20240715	160639	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39600	450	2	1.15	2006915500	51000	187.31	39250	39700	38950	50800	27450	39150	39351.23	10.16	0	-3389	40316	39732	39216	38632	38116	40025	38925	64	11650	500	28180	50	1	12737755	5044	12.80	0.41	12	0.40	3093.00	96852.00	58900	20230713	-32.77	36250	20240619	9.24	48700	-18.69	20240208	36250	9.24	20240619	57400	-31.01	20230718	36250	9.24	20240619	2.92	N	078340	500	64 억		1294220	N	N	484	N	00	N
99	20240715	150644	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39350	200	2	0.51	1846675450	46942	172.40	39250	39700	38950	50800	27450	39150	39339.51	10.16	0	-3164	40316	39732	39216	38632	38116	40025	38925	64	11650	500	28180	50	1	12737755	5012	12.72	0.41	12	0.37	3093.00	96852.00	58900	20230713	-33.19	36250	20240619	8.55	48700	-19.20	20240208	36250	8.55	20240619	57400	-31.45	20230718	36250	8.55	20240619	2.92	N	078340	500	64 억		1294220	N	N	1320	N	00	N
100	20240715	140642	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39400	250	2	0.64	1647315200	41884	153.83	39250	39700	38950	50800	27450	39150	39330.42	10.16	0	-1394	40316	39732	39216	38632	38116	40025	38925	64	11650	500	28180	50	1	12737755	5019	12.74	0.41	12	0.33	3093.00	96852.00	58900	20230713	-33.11	36250	20240619	8.69	48700	-19.10	20240208	36250	8.69	20240619	57400	-31.36	20230718	36250	8.69	20240619	2.92	N	078340	500	64 억		1294220	N	N	1320	N	00	N
101	20240715	130643	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39550	400	2	1.02	1363887500	34720	127.52	39250	39700	38950	50800	27450	39150	39282.47	10.16	0	796	40316	39732	39216	38632	38116	40025	38925	64	11650	500	28180	50	1	12737755	5038	12.79	0.41	12	0.27	3093.00	96852.00	58900	20230713	-32.85	36250	20240619	9.10	48700	-18.79	20240208	36250	9.10	20240619	57400	-31.10	20230718	36250	9.10	20240619	2.92	N	078340	500	64 억		1294220	N	N	1320	N	00	N
102	20240715	120642	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39500	350	2	0.89	1107326050	28242	103.72	39250	39650	38950	50800	27450	39150	39208.49	10.16	0	1800	40316	39732	39216	38632	38116	40025	38925	64	11650	500	28180	50	1	12737755	5031	12.77	0.41	12	0.22	3093.00	96852.00	58900	20230713	-32.94	36250	20240619	8.97	48700	-18.89	20240208	36250	8.97	20240619	57400	-31.18	20230718	36250	8.97	20240619	2.92	N	078340	500	64 억		1294220	N	N	1320	N	00	N
103	20240715	110642	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39150	0	3	0.00	853269100	21800	80.06	39250	39350	38950	50800	27450	39150	39140.78	10.16	0	2780	40316	39732	39216	38632	38116	40025	38925	64	11650	500	28180	50	1	12737755	4987	12.66	0.40	12	0.17	3093.00	96852.00	58900	20230713	-33.53	36250	20240619	8.00	48700	-19.61	20240208	36250	8.00	20240619	57400	-31.79	20230718	36250	8.00	20240619	2.92	N	078340	500	64 억		1294220	N	N	1320	N	00	N
104	20240715	100642	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39050	-100	5	-0.26	392186800	10019	36.80	39250	39350	38950	50800	27450	39150	39144.31	10.16	0	-743	40316	39732	39216	38632	38116	40025	38925	64	11650	500	28180	50	1	12737755	4974	12.63	0.40	12	0.08	3093.00	96852.00	58900	20230713	-33.70	36250	20240619	7.72	48700	-19.82	20240208	36250	7.72	20240619	57400	-31.97	20230718	36250	7.72	20240619	2.92	N	078340	500	64 억		1294220	N	N	1320	N	00	N
105	20240715	090643	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39250	100	2	0.26	36284650	924	3.39	39250	39350	39250	50800	27450	39150	39269.10	10.16	0	-563	40316	39732	39216	38632	38116	40025	38925	64	11650	500	28180	50	1	12737755	5000	12.69	0.41	12	0.01	3093.00	96852.00	58900	20230713	-33.36	36250	20240619	8.28	48700	-19.40	20240208	36250	8.28	20240619	57400	-31.62	20230718	36250	8.28	20240619	2.92	N	078340	500	64 억		1294220	N	N	1320	N	00	N
106	20240712	160637	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39150	450	2	1.16	1068589950	27191	86.11	38700	39800	38700	50300	27100	38700	39300.84	10.09	0	8539	39900	39300	39000	38400	38100	39150	38250	64	11600	500	27860	50	1	12737755	4987	12.66	0.40	12	0.21	3093.00	96852.00	58900	20230713	-33.53	36250	20240619	8.00	48700	-19.61	20240208	36250	8.00	20240619	58900	-33.53	20230713	36250	8.00	20240619	2.91	N	078340	500	64 억		1285874	N	N	1320	N	00	N
107	20240712	150642	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39250	550	2	1.42	985231950	25062	79.37	38700	39800	38700	50300	27100	38700	39313.01	10.09	0	7877	39900	39300	39000	38400	38100	39150	38250	64	11600	500	27860	50	1	12737755	5000	12.69	0.41	12	0.20	3093.00	96852.00	58900	20230713	-33.36	36250	20240619	8.28	48700	-19.40	20240208	36250	8.28	20240619	58900	-33.36	20230713	36250	8.28	20240619	2.91	N	078340	500	64 억		1285874	N	N	450	N	00	N
108	20240712	140645	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39150	450	2	1.16	928444250	23613	74.78	38700	39800	38700	50300	27100	38700	39320.51	10.09	0	7509	39900	39300	39000	38400	38100	39150	38250	64	11600	500	27860	50	1	12737755	4987	12.66	0.40	12	0.19	3093.00	96852.00	58900	20230713	-33.53	36250	20240619	8.00	48700	-19.61	20240208	36250	8.00	20240619	58900	-33.53	20230713	36250	8.00	20240619	2.91	N	078340	500	64 억		1285874	N	N	450	N	00	N
109	20240712	130640	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39050	350	2	0.90	849011700	21584	68.35	38700	39800	38700	50300	27100	38700	39336.71	10.09	0	7930	39900	39300	39000	38400	38100	39150	38250	64	11600	500	27860	50	1	12737755	4974	12.63	0.40	12	0.17	3093.00	96852.00	58900	20230713	-33.70	36250	20240619	7.72	48700	-19.82	20240208	36250	7.72	20240619	58900	-33.70	20230713	36250	7.72	20240619	2.91	N	078340	500	64 억		1285874	N	N	450	N	00	N
110	20240712	120641	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39050	350	2	0.90	771103550	19594	62.05	38700	39800	38700	50300	27100	38700	39355.74	10.09	0	8137	39900	39300	39000	38400	38100	39150	38250	64	11600	500	27860	50	1	12737755	4974	12.63	0.40	12	0.15	3093.00	96852.00	58900	20230713	-33.70	36250	20240619	7.72	48700	-19.82	20240208	36250	7.72	20240619	58900	-33.70	20230713	36250	7.72	20240619	2.91	N	078340	500	64 억		1285874	N	N	450	N	00	N
111	20240712	110638	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39200	500	2	1.29	714705400	18153	57.49	38700	39800	38700	50300	27100	38700	39373.05	10.09	0	7683	39900	39300	39000	38400	38100	39150	38250	64	11600	500	27860	50	1	12737755	4993	12.67	0.40	12	0.14	3093.00	96852.00	58900	20230713	-33.45	36250	20240619	8.14	48700	-19.51	20240208	36250	8.14	20240619	58900	-33.45	20230713	36250	8.14	20240619	2.91	N	078340	500	64 억		1285874	N	N	450	N	00	N
112	20240712	100641	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39250	550	2	1.42	580125000	14710	46.58	38700	39800	38700	50300	27100	38700	39439.97	10.09	0	6898	39900	39300	39000	38400	38100	39150	38250	64	11600	500	27860	50	1	12737755	5000	12.69	0.41	12	0.12	3093.00	96852.00	58900	20230713	-33.36	36250	20240619	8.28	48700	-19.40	20240208	36250	8.28	20240619	58900	-33.36	20230713	36250	8.28	20240619	2.91	N	078340	500	64 억		1285874	N	N	450	N	00	N
113	20240712	090637	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39000	300	2	0.78	74265850	1908	6.04	38700	39000	38700	50300	27100	38700	38929.41	10.09	0	1366	39900	39300	39000	38400	38100	39150	38250	64	11600	500	27860	50	1	12737755	4968	12.61	0.40	12	0.01	3093.00	96852.00	58900	20230713	-33.79	36250	20240619	7.59	48700	-19.92	20240208	36250	7.59	20240619	58900	-33.79	20230713	36250	7.59	20240619	2.91	N	078340	500	64 억		1285874	N	N	450	N	00	N
114	20240711	160635	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38700	-750	5	-1.90	1230502800	31478	67.40	39450	39600	38700	51200	27650	39450	39090.92	10.12	0	-1688	40750	40100	39050	38400	37350	40425	38725	64	11750	500	28400	50	1	12737755	4930	12.51	0.40	12	0.25	3093.00	96852.00	59900	20230705	-35.39	36250	20240619	6.76	48700	-20.53	20240208	36250	6.76	20240619	58900	-34.30	20230713	36250	6.76	20240619	2.92	N	078340	500	64 억		1288538	N	N	450	N	00	N
115	20240711	150641	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39050	-400	5	-1.01	934751600	23851	51.07	39450	39600	38850	51200	27650	39450	39191.29	10.12	0	-4211	40750	40100	39050	38400	37350	40425	38725	64	11750	500	28400	50	1	12737755	4974	12.63	0.40	12	0.19	3093.00	96852.00	59900	20230705	-34.81	36250	20240619	7.72	48700	-19.82	20240208	36250	7.72	20240619	58900	-33.70	20230713	36250	7.72	20240619	2.92	N	078340	500	64 억		1288538	N	N	708	N	00	N
116	20240711	140640	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39300	-150	5	-0.38	815615850	20816	44.57	39450	39600	38850	51200	27650	39450	39182.15	10.12	0	-3320	40750	40100	39050	38400	37350	40425	38725	64	11750	500	28400	50	1	12737755	5006	12.71	0.41	12	0.16	3093.00	96852.00	59900	20230705	-34.39	36250	20240619	8.41	48700	-19.30	20240208	36250	8.41	20240619	58900	-33.28	20230713	36250	8.41	20240619	2.92	N	078340	500	64 억		1288538	N	N	708	N	00	N
117	20240711	130637	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39250	-200	5	-0.51	659383000	16843	36.07	39450	39600	38850	51200	27650	39450	39148.77	10.12	0	-2069	40750	40100	39050	38400	37350	40425	38725	64	11750	500	28400	50	1	12737755	5000	12.69	0.41	12	0.13	3093.00	96852.00	59900	20230705	-34.47	36250	20240619	8.28	48700	-19.40	20240208	36250	8.28	20240619	58900	-33.36	20230713	36250	8.28	20240619	2.92	N	078340	500	64 억		1288538	N	N	708	N	00	N
118	20240711	120638	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38900	-550	5	-1.39	536347650	13697	29.33	39450	39600	38850	51200	27650	39450	39158.02	10.12	0	-1111	40750	40100	39050	38400	37350	40425	38725	64	11750	500	28400	50	1	12737755	4955	12.58	0.40	12	0.11	3093.00	96852.00	59900	20230705	-35.06	36250	20240619	7.31	48700	-20.12	20240208	36250	7.31	20240619	58900	-33.96	20230713	36250	7.31	20240619	2.92	N	078340	500	64 억		1288538	N	N	708	N	00	N
119	20240711	110636	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39100	-350	5	-0.89	346076150	8812	18.87	39450	39600	39000	51200	27650	39450	39273.26	10.12	0	-1428	40750	40100	39050	38400	37350	40425	38725	64	11750	500	28400	50	1	12737755	4980	12.64	0.40	12	0.07	3093.00	96852.00	59900	20230705	-34.72	36250	20240619	7.86	48700	-19.71	20240208	36250	7.86	20240619	58900	-33.62	20230713	36250	7.86	20240619	2.92	N	078340	500	64 억		1288538	N	N	708	N	00	N
120	20240711	100637	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39250	-200	5	-0.51	217035150	5514	11.81	39450	39600	39100	51200	27650	39450	39360.73	10.12	0	-1731	40750	40100	39050	38400	37350	40425	38725	64	11750	500	28400	50	1	12737755	5000	12.69	0.41	12	0.04	3093.00	96852.00	59900	20230705	-34.47	36250	20240619	8.28	48700	-19.40	20240208	36250	8.28	20240619	58900	-33.36	20230713	36250	8.28	20240619	2.92	N	078340	500	64 억		1288538	N	N	708	N	00	N
121	20240711	090635	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39350	-100	5	-0.25	59788800	1518	3.25	39450	39550	39100	51200	27650	39450	39386.52	10.12	0	-1007	40750	40100	39050	38400	37350	40425	38725	64	11750	500	28400	50	1	12737755	5012	12.72	0.41	12	0.01	3093.00	96852.00	59900	20230705	-34.31	36250	20240619	8.55	48700	-19.20	20240208	36250	8.55	20240619	58900	-33.19	20230713	36250	8.55	20240619	2.92	N	078340	500	64 억		1288538	N	N	708	N	00	N
122	20240710	160634	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39450	600	2	1.54	1812963450	46509	114.42	38650	39700	38000	50500	27200	38850	38980.92	10.12	0	-3563	39850	39350	38750	38250	37650	39600	38500	64	11650	500	27970	50	1	12737755	5025	12.75	0.41	12	0.37	3093.00	96852.00	60300	20230704	-34.58	36250	20240619	8.83	48700	-18.99	20240208	36250	8.83	20240619	58900	-33.02	20230713	36250	8.83	20240619	2.93	N	078340	500	64 억		1289382	N	N	708	N	00	N
123	20240710	150637	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39400	550	2	1.42	1698214650	43598	107.25	38650	39700	38000	50500	27200	38850	38951.66	10.12	0	-2293	39850	39350	38750	38250	37650	39600	38500	64	11650	500	27970	50	1	12737755	5019	12.74	0.41	12	0.34	3093.00	96852.00	60300	20230704	-34.66	36250	20240619	8.69	48700	-19.10	20240208	36250	8.69	20240619	58900	-33.11	20230713	36250	8.69	20240619	2.93	N	078340	500	64 억		1289382	N	N	1093	N	00	N
124	20240710	140634	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39450	600	2	1.54	1552816700	39899	98.15	38650	39700	38000	50500	27200	38850	38918.69	10.12	0	-2380	39850	39350	38750	38250	37650	39600	38500	64	11650	500	27970	50	1	12737755	5025	12.75	0.41	12	0.31	3093.00	96852.00	60300	20230704	-34.58	36250	20240619	8.83	48700	-18.99	20240208	36250	8.83	20240619	58900	-33.02	20230713	36250	8.83	20240619	2.93	N	078340	500	64 억		1289382	N	N	1093	N	00	N
125	20240710	130635	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39500	650	2	1.67	1390331300	35781	88.02	38650	39700	38000	50500	27200	38850	38856.69	10.12	0	-1862	39850	39350	38750	38250	37650	39600	38500	64	11650	500	27970	50	1	12737755	5031	12.77	0.41	12	0.28	3093.00	96852.00	60300	20230704	-34.49	36250	20240619	8.97	48700	-18.89	20240208	36250	8.97	20240619	58900	-32.94	20230713	36250	8.97	20240619	2.93	N	078340	500	64 억		1289382	N	N	1093	N	00	N
126	20240710	120635	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39350	500	2	1.29	975809250	25282	62.20	38650	39350	38000	50500	27200	38850	38597.00	10.12	0	-2358	39850	39350	38750	38250	37650	39600	38500	64	11650	500	27970	50	1	12737755	5012	12.72	0.41	12	0.20	3093.00	96852.00	60300	20230704	-34.74	36250	20240619	8.55	48700	-19.20	20240208	36250	8.55	20240619	58900	-33.19	20230713	36250	8.55	20240619	2.93	N	078340	500	64 억		1289382	N	N	1093	N	00	N
127	20240710	110636	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38800	-50	5	-0.13	662375300	17278	42.51	38650	38950	38000	50500	27200	38850	38336.34	10.12	0	-4284	39850	39350	38750	38250	37650	39600	38500	64	11650	500	27970	50	1	12737755	4942	12.54	0.40	12	0.14	3093.00	96852.00	60300	20230704	-35.66	36250	20240619	7.03	48700	-20.33	20240208	36250	7.03	20240619	58900	-34.13	20230713	36250	7.03	20240619	2.93	N	078340	500	64 억		1289382	N	N	1093	N	00	N
128	20240710	100631	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38300	-550	5	-1.42	455146800	11917	29.32	38650	38650	38000	50500	27200	38850	38193.07	10.12	0	-4845	39850	39350	38750	38250	37650	39600	38500	64	11650	500	27970	50	1	12737755	4879	12.38	0.40	12	0.09	3093.00	96852.00	60300	20230704	-36.48	36250	20240619	5.66	48700	-21.36	20240208	36250	5.66	20240619	58900	-34.97	20230713	36250	5.66	20240619	2.93	N	078340	500	64 억		1289382	N	N	1093	N	00	N
129	20240710	090634	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38250	-600	5	-1.54	64750150	1683	4.14	38650	38650	38250	50500	27200	38850	38473.05	10.12	0	-1265	39850	39350	38750	38250	37650	39600	38500	64	11650	500	27970	50	1	12737755	4872	12.37	0.39	12	0.01	3093.00	96852.00	60300	20230704	-36.57	36250	20240619	5.52	48700	-21.46	20240208	36250	5.52	20240619	58900	-35.06	20230713	36250	5.52	20240619	2.93	N	078340	500	64 억		1289382	N	N	1093	N	00	N
130	20240709	160632	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38850	400	2	1.04	1562925500	40156	177.60	38150	39250	38150	49950	26950	38450	38921.39	10.09	0	2232	38916	38682	38316	38082	37716	38800	38200	64	11500	500	27680	50	1	12737755	4949	12.56	0.40	12	0.32	3093.00	96852.00	61200	20230703	-36.52	36250	20240619	7.17	48700	-20.23	20240208	36250	7.17	20240619	58900	-34.04	20230713	36250	7.17	20240619	2.93	N	078340	500	64 억		1285225	N	N	1093	N	00	N
131	20240709	150634	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38850	400	2	1.04	1473442450	37852	167.41	38150	39250	38150	49950	26950	38450	38926.42	10.09	0	1725	38916	38682	38316	38082	37716	38800	38200	64	11500	500	27680	50	1	12737755	4949	12.56	0.40	12	0.30	3093.00	96852.00	61200	20230703	-36.52	36250	20240619	7.17	48700	-20.23	20240208	36250	7.17	20240619	58900	-34.04	20230713	36250	7.17	20240619	2.93	N	078340	500	64 억		1285225	N	N	169	N	00	N
132	20240709	140634	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38900	450	2	1.17	1376166350	35350	156.35	38150	39250	38150	49950	26950	38450	38929.75	10.09	0	1450	38916	38682	38316	38082	37716	38800	38200	64	11500	500	27680	50	1	12737755	4955	12.58	0.40	12	0.28	3093.00	96852.00	61200	20230703	-36.44	36250	20240619	7.31	48700	-20.12	20240208	36250	7.31	20240619	58900	-33.96	20230713	36250	7.31	20240619	2.93	N	078340	500	64 억		1285225	N	N	169	N	00	N
133	20240709	130637	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39150	700	2	1.82	1190809000	30600	135.34	38150	39250	38150	49950	26950	38450	38915.34	10.09	0	1942	38916	38682	38316	38082	37716	38800	38200	64	11500	500	27680	50	1	12737755	4987	12.66	0.40	12	0.24	3093.00	96852.00	61200	20230703	-36.03	36250	20240619	8.00	48700	-19.61	20240208	36250	8.00	20240619	58900	-33.53	20230713	36250	8.00	20240619	2.93	N	078340	500	64 억		1285225	N	N	169	N	00	N
134	20240709	120638	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39050	600	2	1.56	969304850	24928	110.25	38150	39250	38150	49950	26950	38450	38884.20	10.09	0	2478	38916	38682	38316	38082	37716	38800	38200	64	11500	500	27680	50	1	12737755	4974	12.63	0.40	12	0.20	3093.00	96852.00	61200	20230703	-36.19	36250	20240619	7.72	48700	-19.82	20240208	36250	7.72	20240619	58900	-33.70	20230713	36250	7.72	20240619	2.93	N	078340	500	64 억		1285225	N	N	169	N	00	N
135	20240709	110637	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38950	500	2	1.30	764254100	19656	86.93	38150	39250	38150	49950	26950	38450	38881.49	10.09	0	1892	38916	38682	38316	38082	37716	38800	38200	64	11500	500	27680	50	1	12737755	4961	12.59	0.40	12	0.15	3093.00	96852.00	61200	20230703	-36.36	36250	20240619	7.45	48700	-20.02	20240208	36250	7.45	20240619	58900	-33.87	20230713	36250	7.45	20240619	2.93	N	078340	500	64 억		1285225	N	N	169	N	00	N
136	20240709	100635	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	39100	650	2	1.69	466460150	12031	53.21	38150	39150	38150	49950	26950	38450	38771.55	10.09	0	3419	38916	38682	38316	38082	37716	38800	38200	64	11500	500	27680	50	1	12737755	4980	12.64	0.40	12	0.09	3093.00	96852.00	61200	20230703	-36.11	36250	20240619	7.86	48700	-19.71	20240208	36250	7.86	20240619	58900	-33.62	20230713	36250	7.86	20240619	2.93	N	078340	500	64 억		1285225	N	N	169	N	00	N
137	20240709	090634	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38400	-50	5	-0.13	66790250	1747	7.73	38150	38400	38150	49950	26950	38450	38231.27	10.09	0	782	38916	38682	38316	38082	37716	38800	38200	64	11500	500	27680	50	1	12737755	4891	12.42	0.40	12	0.01	3093.00	96852.00	61200	20230703	-37.25	36250	20240619	5.93	48700	-21.15	20240208	36250	5.93	20240619	58900	-34.80	20230713	36250	5.93	20240619	2.93	N	078340	500	64 억		1285225	N	N	169	N	00	N
138	20240708	160629	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38450	200	2	0.52	858051200	22414	76.58	38000	38550	37950	49700	26800	38250	38279.55	10.06	0	2261	39216	38732	38466	37982	37716	38600	37850	64	11450	500	27540	50	1	12737755	4898	12.43	0.40	12	0.18	3093.00	96852.00	62800	20230630	-38.77	36250	20240619	6.07	48700	-21.05	20240208	36250	6.07	20240619	58900	-34.72	20230713	36250	6.07	20240619	2.96	N	078340	500	64 억		1281741	N	N	169	N	00	N
139	20240708	150631	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38400	150	2	0.39	742877350	19414	66.33	38000	38550	37950	49700	26800	38250	38265.03	10.06	0	1993	39216	38732	38466	37982	37716	38600	37850	64	11450	500	27540	50	1	12737755	4891	12.42	0.40	12	0.15	3093.00	96852.00	62800	20230630	-38.85	36250	20240619	5.93	48700	-21.15	20240208	36250	5.93	20240619	58900	-34.80	20230713	36250	5.93	20240619	2.96	N	078340	500	64 억		1281741	N	N	49	N	00	N
140	20240708	140633	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38350	100	2	0.26	612041950	16007	54.69	38000	38500	37950	49700	26800	38250	38235.89	10.06	0	1589	39216	38732	38466	37982	37716	38600	37850	64	11450	500	27540	50	1	12737755	4885	12.40	0.40	12	0.13	3093.00	96852.00	62800	20230630	-38.93	36250	20240619	5.79	48700	-21.25	20240208	36250	5.79	20240619	58900	-34.89	20230713	36250	5.79	20240619	2.96	N	078340	500	64 억		1281741	N	N	49	N	00	N
141	20240708	130629	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38300	50	2	0.13	536790200	14046	47.99	38000	38450	37950	49700	26800	38250	38216.59	10.06	0	504	39216	38732	38466	37982	37716	38600	37850	64	11450	500	27540	50	1	12737755	4879	12.38	0.40	12	0.11	3093.00	96852.00	62800	20230630	-39.01	36250	20240619	5.66	48700	-21.36	20240208	36250	5.66	20240619	58900	-34.97	20230713	36250	5.66	20240619	2.96	N	078340	500	64 억		1281741	N	N	49	N	00	N
142	20240708	120631	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38200	-50	5	-0.13	447116750	11703	39.99	38000	38450	37950	49700	26800	38250	38205.31	10.06	0	609	39216	38732	38466	37982	37716	38600	37850	64	11450	500	27540	50	1	12737755	4866	12.35	0.39	12	0.09	3093.00	96852.00	62800	20230630	-39.17	36250	20240619	5.38	48700	-21.56	20240208	36250	5.38	20240619	58900	-35.14	20230713	36250	5.38	20240619	2.96	N	078340	500	64 억		1281741	N	N	49	N	00	N
143	20240708	110629	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38300	50	2	0.13	370260250	9691	33.11	38000	38450	37950	49700	26800	38250	38206.61	10.06	0	716	39216	38732	38466	37982	37716	38600	37850	64	11450	500	27540	50	1	12737755	4879	12.38	0.40	12	0.08	3093.00	96852.00	62800	20230630	-39.01	36250	20240619	5.66	48700	-21.36	20240208	36250	5.66	20240619	58900	-34.97	20230713	36250	5.66	20240619	2.96	N	078340	500	64 억		1281741	N	N	49	N	00	N
144	20240708	100629	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38250	0	3	0.00	275537850	7220	24.67	38000	38400	37950	49700	26800	38250	38163.14	10.06	0	393	39216	38732	38466	37982	37716	38600	37850	64	11450	500	27540	50	1	12737755	4872	12.37	0.39	12	0.06	3093.00	96852.00	62800	20230630	-39.09	36250	20240619	5.52	48700	-21.46	20240208	36250	5.52	20240619	58900	-35.06	20230713	36250	5.52	20240619	2.96	N	078340	500	64 억		1281741	N	N	49	N	00	N
145	20240708	090629	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38200	-50	5	-0.13	65802550	1731	5.91	38000	38250	37950	49700	26800	38250	38014.18	10.06	0	-225	39216	38732	38466	37982	37716	38600	37850	64	11450	500	27540	50	1	12737755	4866	12.35	0.39	12	0.01	3093.00	96852.00	62800	20230630	-39.17	36250	20240619	5.38	48700	-21.56	20240208	36250	5.38	20240619	58900	-35.14	20230713	36250	5.38	20240619	2.96	N	078340	500	64 억		1281741	N	N	49	N	00	N
146	20240705	160626	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38250	-250	5	-0.65	1122125250	29146	48.26	38450	38950	38200	50000	26950	38500	38501.35	10.04	0	3187	39900	39200	38350	37650	36800	39550	38000	64	11500	500	27720	50	1	12737755	4872	12.37	0.39	12	0.23	3093.00	96852.00	68000	20230629	-43.75	36250	20240619	5.52	48700	-21.46	20240208	36250	5.52	20240619	59900	-36.14	20230705	36250	5.52	20240619	2.94	N	078340	500	64 억		1278421	N	N	49	N	00	N
147	20240705	150629	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38350	-150	5	-0.39	1054167200	27371	45.32	38450	38950	38200	50000	26950	38500	38514.02	10.04	0	3050	39900	39200	38350	37650	36800	39550	38000	64	11500	500	27720	50	1	12737755	4885	12.40	0.40	12	0.21	3093.00	96852.00	68000	20230629	-43.60	36250	20240619	5.79	48700	-21.25	20240208	36250	5.79	20240619	59900	-35.98	20230705	36250	5.79	20240619	2.94	N	078340	500	64 억		1278421	N	N	44	N	00	N
148	20240705	140629	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38450	-50	5	-0.13	901975000	23399	38.75	38450	38950	38250	50000	26950	38500	38547.59	10.04	0	2321	39900	39200	38350	37650	36800	39550	38000	64	11500	500	27720	50	1	12737755	4898	12.43	0.40	12	0.18	3093.00	96852.00	68000	20230629	-43.46	36250	20240619	6.07	48700	-21.05	20240208	36250	6.07	20240619	59900	-35.81	20230705	36250	6.07	20240619	2.94	N	078340	500	64 억		1278421	N	N	44	N	00	N
149	20240705	130629	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38400	-100	5	-0.26	655383050	16985	28.13	38450	38950	38250	50000	26950	38500	38585.99	10.04	0	-388	39900	39200	38350	37650	36800	39550	38000	64	11500	500	27720	50	1	12737755	4891	12.42	0.40	12	0.13	3093.00	96852.00	68000	20230629	-43.53	36250	20240619	5.93	48700	-21.15	20240208	36250	5.93	20240619	59900	-35.89	20230705	36250	5.93	20240619	2.94	N	078340	500	64 억		1278421	N	N	44	N	00	N
150	20240705	120629	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38450	-50	5	-0.13	496862150	12862	21.30	38450	38950	38250	50000	26950	38500	38630.24	10.04	0	-1198	39900	39200	38350	37650	36800	39550	38000	64	11500	500	27720	50	1	12737755	4898	12.43	0.40	12	0.10	3093.00	96852.00	68000	20230629	-43.46	36250	20240619	6.07	48700	-21.05	20240208	36250	6.07	20240619	59900	-35.81	20230705	36250	6.07	20240619	2.94	N	078340	500	64 억		1278421	N	N	44	N	00	N
151	20240705	110626	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38600	100	2	0.26	385273550	9966	16.50	38450	38950	38250	50000	26950	38500	38658.79	10.04	0	-700	39900	39200	38350	37650	36800	39550	38000	64	11500	500	27720	50	1	12737755	4917	12.48	0.40	12	0.08	3093.00	96852.00	68000	20230629	-43.24	36250	20240619	6.48	48700	-20.74	20240208	36250	6.48	20240619	59900	-35.56	20230705	36250	6.48	20240619	2.94	N	078340	500	64 억		1278421	N	N	44	N	00	N
152	20240705	100627	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38800	300	2	0.78	253648800	6551	10.85	38450	38950	38250	50000	26950	38500	38719.10	10.04	0	-552	39900	39200	38350	37650	36800	39550	38000	64	11500	500	27720	50	1	12737755	4942	12.54	0.40	12	0.05	3093.00	96852.00	68000	20230629	-42.94	36250	20240619	7.03	48700	-20.33	20240208	36250	7.03	20240619	59900	-35.23	20230705	36250	7.03	20240619	2.94	N	078340	500	64 억		1278421	N	N	44	N	00	N
153	20240705	090628	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38550	50	2	0.13	57440100	1496	2.48	38450	38550	38250	50000	26950	38500	38395.79	10.04	0	-804	39900	39200	38350	37650	36800	39550	38000	64	11500	500	27720	50	1	12737755	4910	12.46	0.40	12	0.01	3093.00	96852.00	68000	20230629	-43.31	36250	20240619	6.34	48700	-20.84	20240208	36250	6.34	20240619	59900	-35.64	20230705	36250	6.34	20240619	2.94	N	078340	500	64 억		1278421	N	N	44	N	00	N
154	20240704	160624	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38500	1400	2	3.77	2312579500	60116	150.22	37550	39050	37500	48200	26000	37100	38468.61	9.95	0	9222	38166	37632	37316	36782	36466	37475	36625	64	11100	500	26710	50	1	12737755	4904	12.45	0.40	12	0.47	3093.00	96852.00	70000	20230628	-45.00	36250	20240619	6.21	48700	-20.94	20240208	36250	6.21	20240619	60300	-36.15	20230704	36250	6.21	20240619	2.93	N	078340	500	64 억		1267694	N	N	44	N	00	N
155	20240704	150627	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38550	1450	2	3.91	2237338300	58163	145.34	37550	39050	37500	48200	26000	37100	38466.69	9.95	0	9606	38166	37632	37316	36782	36466	37475	36625	64	11100	500	26710	50	1	12737755	4910	12.46	0.40	12	0.46	3093.00	96852.00	70000	20230628	-44.93	36250	20240619	6.34	48700	-20.84	20240208	36250	6.34	20240619	60300	-36.07	20230704	36250	6.34	20240619	2.93	N	078340	500	64 억		1267694	N	N	136	N	00	N
156	20240704	140626	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38600	1500	2	4.04	2067134500	53752	134.32	37550	39050	37500	48200	26000	37100	38456.89	9.95	0	10307	38166	37632	37316	36782	36466	37475	36625	64	11100	500	26710	50	1	12737755	4917	12.48	0.40	12	0.42	3093.00	96852.00	70000	20230628	-44.86	36250	20240619	6.48	48700	-20.74	20240208	36250	6.48	20240619	60300	-35.99	20230704	36250	6.48	20240619	2.93	N	078340	500	64 억		1267694	N	N	136	N	00	N
157	20240704	130627	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38600	1500	2	4.04	1935954950	50347	125.81	37550	39050	37500	48200	26000	37100	38452.24	9.95	0	11308	38166	37632	37316	36782	36466	37475	36625	64	11100	500	26710	50	1	12737755	4917	12.48	0.40	12	0.40	3093.00	96852.00	70000	20230628	-44.86	36250	20240619	6.48	48700	-20.74	20240208	36250	6.48	20240619	60300	-35.99	20230704	36250	6.48	20240619	2.93	N	078340	500	64 억		1267694	N	N	136	N	00	N
158	20240704	120626	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38450	1350	2	3.64	1764323600	45883	114.66	37550	39050	37500	48200	26000	37100	38452.66	9.95	0	13345	38166	37632	37316	36782	36466	37475	36625	64	11100	500	26710	50	1	12737755	4898	12.43	0.40	12	0.36	3093.00	96852.00	70000	20230628	-45.07	36250	20240619	6.07	48700	-21.05	20240208	36250	6.07	20240619	60300	-36.24	20230704	36250	6.07	20240619	2.93	N	078340	500	64 억		1267694	N	N	136	N	00	N
159	20240704	110625	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38650	1550	2	4.18	1628754150	42362	105.86	37550	39050	37500	48200	26000	37100	38448.47	9.95	0	13909	38166	37632	37316	36782	36466	37475	36625	64	11100	500	26710	50	1	12737755	4923	12.50	0.40	12	0.33	3093.00	96852.00	70000	20230628	-44.79	36250	20240619	6.62	48700	-20.64	20240208	36250	6.62	20240619	60300	-35.90	20230704	36250	6.62	20240619	2.93	N	078340	500	64 억		1267694	N	N	136	N	00	N
160	20240704	100625	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38900	1800	2	4.85	1319200800	34383	85.92	37550	39050	37500	48200	26000	37100	38367.82	9.95	0	14979	38166	37632	37316	36782	36466	37475	36625	64	11100	500	26710	50	1	12737755	4955	12.58	0.40	12	0.27	3093.00	96852.00	70000	20230628	-44.43	36250	20240619	7.31	48700	-20.12	20240208	36250	7.31	20240619	60300	-35.49	20230704	36250	7.31	20240619	2.93	N	078340	500	64 억		1267694	N	N	136	N	00	N
161	20240704	090626	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37950	850	2	2.29	224821300	5935	14.83	37550	38100	37500	48200	26000	37100	37880.59	9.95	0	3995	38166	37632	37316	36782	36466	37475	36625	64	11100	500	26710	50	1	12737755	4834	12.27	0.39	12	0.05	3093.00	96852.00	70000	20230628	-45.79	36250	20240619	4.69	48700	-22.07	20240208	36250	4.69	20240619	60300	-37.06	20230704	36250	4.69	20240619	2.93	N	078340	500	64 억		1267694	N	N	136	N	00	N
162	20240703	160623	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37100	-750	5	-1.98	1458582400	39047	122.70	37500	37850	37000	49200	26500	37850	37355.18	9.99	0	-6018	38516	38182	37866	37532	37216	38025	37375	64	11350	500	27250	50	1	12737755	4726	11.99	0.38	12	0.31	3093.00	96852.00	70000	20230628	-47.00	36250	20240619	2.34	48700	-23.82	20240208	36250	2.34	20240619	61200	-39.38	20230703	36250	2.34	20240619	2.94	N	078340	500	64 억		1272463	N	N	136	N	00	N
163	20240703	150625	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37200	-650	5	-1.72	1346251250	36020	113.19	37500	37850	37000	49200	26500	37850	37375.10	9.99	0	-5902	38516	38182	37866	37532	37216	38025	37375	64	11350	500	27250	50	1	12737755	4738	12.03	0.38	12	0.28	3093.00	96852.00	70000	20230628	-46.86	36250	20240619	2.62	48700	-23.61	20240208	36250	2.62	20240619	61200	-39.22	20230703	36250	2.62	20240619	2.94	N	078340	500	64 억		1272463	N	N	0	N	00	N
164	20240703	140625	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37250	-600	5	-1.59	963700250	25711	80.79	37500	37850	37200	49200	26500	37850	37482.02	9.99	0	-6344	38516	38182	37866	37532	37216	38025	37375	64	11350	500	27250	50	1	12737755	4745	12.04	0.38	12	0.20	3093.00	96852.00	70000	20230628	-46.79	36250	20240619	2.76	48700	-23.51	20240208	36250	2.76	20240619	61200	-39.13	20230703	36250	2.76	20240619	2.94	N	078340	500	64 억		1272463	N	N	0	N	00	N
165	20240703	130624	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37400	-450	5	-1.19	755713550	20132	63.26	37500	37850	37300	49200	26500	37850	37537.93	9.99	0	-4387	38516	38182	37866	37532	37216	38025	37375	64	11350	500	27250	50	1	12737755	4764	12.09	0.39	12	0.16	3093.00	96852.00	70000	20230628	-46.57	36250	20240619	3.17	48700	-23.20	20240208	36250	3.17	20240619	61200	-38.89	20230703	36250	3.17	20240619	2.94	N	078340	500	64 억		1272463	N	N	0	N	00	N
166	20240703	120623	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37500	-350	5	-0.92	637890900	16982	53.36	37500	37850	37450	49200	26500	37850	37562.77	9.99	0	-3911	38516	38182	37866	37532	37216	38025	37375	64	11350	500	27250	50	1	12737755	4777	12.12	0.39	12	0.13	3093.00	96852.00	70000	20230628	-46.43	36250	20240619	3.45	48700	-23.00	20240208	36250	3.45	20240619	61200	-38.73	20230703	36250	3.45	20240619	2.94	N	078340	500	64 억		1272463	N	N	0	N	00	N
167	20240703	110625	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37450	-400	5	-1.06	555565100	14785	46.46	37500	37850	37450	49200	26500	37850	37576.27	9.99	0	-3575	38516	38182	37866	37532	37216	38025	37375	64	11350	500	27250	50	1	12737755	4770	12.11	0.39	12	0.12	3093.00	96852.00	70000	20230628	-46.50	36250	20240619	3.31	48700	-23.10	20240208	36250	3.31	20240619	61200	-38.81	20230703	36250	3.31	20240619	2.94	N	078340	500	64 억		1272463	N	N	0	N	00	N
168	20240703	100626	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37700	-150	5	-0.40	354052800	9420	29.60	37500	37850	37450	49200	26500	37850	37585.22	9.99	0	-1828	38516	38182	37866	37532	37216	38025	37375	64	11350	500	27250	50	1	12737755	4802	12.19	0.39	12	0.07	3093.00	96852.00	70000	20230628	-46.14	36250	20240619	4.00	48700	-22.59	20240208	36250	4.00	20240619	61200	-38.40	20230703	36250	4.00	20240619	2.94	N	078340	500	64 억		1272463	N	N	0	N	00	N
169	20240703	090623	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37750	-100	5	-0.26	131746300	3511	11.03	37500	37850	37450	49200	26500	37850	37523.87	9.99	0	-671	38516	38182	37866	37532	37216	38025	37375	64	11350	500	27250	50	1	12737755	4809	12.20	0.39	12	0.03	3093.00	96852.00	70000	20230628	-46.07	36250	20240619	4.14	48700	-22.48	20240208	36250	4.14	20240619	61200	-38.32	20230703	36250	4.14	20240619	2.94	N	078340	500	64 억		1272463	N	N	0	N	00	N
170	20240702	160622	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37850	-600	5	-1.56	1181232450	31284	129.21	38100	38200	37550	49950	26950	38450	37758.33	9.99	0	-997	38950	38700	38250	38000	37550	38825	38125	64	11500	500	27680	50	1	12737755	4821	12.24	0.39	12	0.25	3093.00	96852.00	70400	20230626	-46.24	36250	20240619	4.41	48700	-22.28	20240208	36250	4.41	20240619	61200	-38.15	20230703	36250	4.41	20240619	2.95	N	078340	500	64 억		1272800	N	N	0	N	00	N
171	20240702	150623	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37700	-750	5	-1.95	1079144050	28579	118.04	38100	38200	37550	49950	26950	38450	37760.04	9.99	0	-348	38950	38700	38250	38000	37550	38825	38125	64	11500	500	27680	50	1	12737755	4802	12.19	0.39	12	0.22	3093.00	96852.00	70400	20230626	-46.45	36250	20240619	4.00	48700	-22.59	20240208	36250	4.00	20240619	61200	-38.40	20230703	36250	4.00	20240619	2.95	N	078340	500	64 억		1272800	N	N	0	N	00	N
172	20240702	140623	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37750	-700	5	-1.82	991291100	26248	108.41	38100	38200	37550	49950	26950	38450	37766.35	9.99	0	-73	38950	38700	38250	38000	37550	38825	38125	64	11500	500	27680	50	1	12737755	4809	12.20	0.39	12	0.21	3093.00	96852.00	70400	20230626	-46.38	36250	20240619	4.14	48700	-22.48	20240208	36250	4.14	20240619	61200	-38.32	20230703	36250	4.14	20240619	2.95	N	078340	500	64 억		1272800	N	N	0	N	00	N
173	20240702	130623	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37800	-650	5	-1.69	811531100	21475	88.70	38100	38200	37600	49950	26950	38450	37789.57	9.99	0	64	38950	38700	38250	38000	37550	38825	38125	64	11500	500	27680	50	1	12737755	4815	12.22	0.39	12	0.17	3093.00	96852.00	70400	20230626	-46.31	36250	20240619	4.28	48700	-22.38	20240208	36250	4.28	20240619	61200	-38.24	20230703	36250	4.28	20240619	2.95	N	078340	500	64 억		1272800	N	N	0	N	00	N
174	20240702	120623	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37850	-600	5	-1.56	714568250	18911	78.11	38100	38200	37600	49950	26950	38450	37785.85	9.99	0	425	38950	38700	38250	38000	37550	38825	38125	64	11500	500	27680	50	1	12737755	4821	12.24	0.39	12	0.15	3093.00	96852.00	70400	20230626	-46.24	36250	20240619	4.41	48700	-22.28	20240208	36250	4.41	20240619	61200	-38.15	20230703	36250	4.41	20240619	2.95	N	078340	500	64 억		1272800	N	N	0	N	00	N
175	20240702	110622	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37850	-600	5	-1.56	611253500	16186	66.85	38100	38200	37600	49950	26950	38450	37764.33	9.99	0	245	38950	38700	38250	38000	37550	38825	38125	64	11500	500	27680	50	1	12737755	4821	12.24	0.39	12	0.13	3093.00	96852.00	70400	20230626	-46.24	36250	20240619	4.41	48700	-22.28	20240208	36250	4.41	20240619	61200	-38.15	20230703	36250	4.41	20240619	2.95	N	078340	500	64 억		1272800	N	N	0	N	00	N
176	20240702	100623	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37750	-700	5	-1.82	477693950	12647	52.24	38100	38200	37600	49950	26950	38450	37771.33	9.99	0	-1259	38950	38700	38250	38000	37550	38825	38125	64	11500	500	27680	50	1	12737755	4809	12.20	0.39	12	0.10	3093.00	96852.00	70400	20230626	-46.38	36250	20240619	4.14	48700	-22.48	20240208	36250	4.14	20240619	61200	-38.32	20230703	36250	4.14	20240619	2.95	N	078340	500	64 억		1272800	N	N	0	N	00	N
177	20240702	090624	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	37950	-500	5	-1.30	79405000	2087	8.62	38100	38200	37850	49950	26950	38450	38047.44	9.99	0	-1732	38950	38700	38250	38000	37550	38825	38125	64	11500	500	27680	50	1	12737755	4834	12.27	0.39	12	0.02	3093.00	96852.00	70400	20230626	-46.09	36250	20240619	4.69	48700	-22.07	20240208	36250	4.69	20240619	61200	-37.99	20230703	36250	4.69	20240619	2.95	N	078340	500	64 억		1272800	N	N	0	N	00	N
178	20240701	160621	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38450	200	2	0.52	921524750	24119	87.61	37900	38500	37800	49700	26800	38250	38207.15	9.92	0	3401	38816	38532	38266	37982	37716	38675	38125	64	11450	500	27540	50	1	12737755	4898	12.43	0.40	12	0.19	3093.00	96852.00	70400	20230626	-45.38	36250	20240619	6.07	48700	-21.05	20240208	36250	6.07	20240619	61200	-37.17	20230703	36250	6.07	20240619	2.94	N	078340	500	64 억		1263089	N	N	134	N	00	N
179	20240701	150622	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38200	-50	5	-0.13	858054450	22463	81.59	37900	38500	37800	49700	26800	38250	38198.57	9.92	0	3289	38816	38532	38266	37982	37716	38675	38125	64	11450	500	27540	50	1	12737755	4866	12.35	0.39	12	0.18	3093.00	96852.00	70400	20230626	-45.74	36250	20240619	5.38	48700	-21.56	20240208	36250	5.38	20240619	61200	-37.58	20230703	36250	5.38	20240619	2.94	N	078340	500	64 억		1263089	N	N	134	N	00	N
180	20240701	140621	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38450	200	2	0.52	757195800	19829	72.02	37900	38500	37800	49700	26800	38250	38186.28	9.92	0	4139	38816	38532	38266	37982	37716	38675	38125	64	11450	500	27540	50	1	12737755	4898	12.43	0.40	12	0.16	3093.00	96852.00	70400	20230626	-45.38	36250	20240619	6.07	48700	-21.05	20240208	36250	6.07	20240619	61200	-37.17	20230703	36250	6.07	20240619	2.94	N	078340	500	64 억		1263089	N	N	134	N	00	N
181	20240701	130621	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38450	200	2	0.52	686786700	17997	65.37	37900	38500	37800	49700	26800	38250	38161.18	9.92	0	3672	38816	38532	38266	37982	37716	38675	38125	64	11450	500	27540	50	1	12737755	4898	12.43	0.40	12	0.14	3093.00	96852.00	70400	20230626	-45.38	36250	20240619	6.07	48700	-21.05	20240208	36250	6.07	20240619	61200	-37.17	20230703	36250	6.07	20240619	2.94	N	078340	500	64 억		1263089	N	N	134	N	00	N
182	20240701	120622	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38500	250	2	0.65	662647750	17369	63.09	37900	38500	37800	49700	26800	38250	38151.17	9.92	0	3552	38816	38532	38266	37982	37716	38675	38125	64	11450	500	27540	50	1	12737755	4904	12.45	0.40	12	0.14	3093.00	96852.00	70400	20230626	-45.31	36250	20240619	6.21	48700	-20.94	20240208	36250	6.21	20240619	61200	-37.09	20230703	36250	6.21	20240619	2.94	N	078340	500	64 억		1263089	N	N	134	N	00	N
183	20240701	110621	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38250	0	3	0.00	550313400	14440	52.45	37900	38450	37800	49700	26800	38250	38110.35	9.92	0	2135	38816	38532	38266	37982	37716	38675	38125	64	11450	500	27540	50	1	12737755	4872	12.37	0.39	12	0.11	3093.00	96852.00	70400	20230626	-45.67	36250	20240619	5.52	48700	-21.46	20240208	36250	5.52	20240619	61200	-37.50	20230703	36250	5.52	20240619	2.94	N	078340	500	64 억		1263089	N	N	134	N	00	N
184	20240701	100620	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38150	-100	5	-0.26	329019400	8658	31.45	37900	38350	37800	49700	26800	38250	38001.78	9.92	0	1503	38816	38532	38266	37982	37716	38675	38125	64	11450	500	27540	50	1	12737755	4859	12.33	0.39	12	0.07	3093.00	96852.00	70400	20230626	-45.81	36250	20240619	5.24	48700	-21.66	20240208	36250	5.24	20240619	61200	-37.66	20230703	36250	5.24	20240619	2.94	N	078340	500	64 억		1263089	N	N	134	N	00	N
185	20240701	090619	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	38150	-100	5	-0.26	104466050	2757	10.01	37900	38200	37800	49700	26800	38250	37891.20	9.92	0	1118	38816	38532	38266	37982	37716	38675	38125	64	11450	500	27540	50	1	12737755	4859	12.33	0.39	12	0.02	3093.00	96852.00	70400	20230626	-45.81	36250	20240619	5.24	48700	-21.66	20240208	36250	5.24	20240619	61200	-37.66	20230703	36250	5.24	20240619	2.94	N	078340	500	64 억		1263089	N	N	134	N	00	N