KissMeData/035600/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	160435	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	10340	120	2	1.17	793900700	77512	45.24	10190	10350	10080	13280	7160	10220	10241.70	9.32	0	12591	10493	10356	10243	10106	9993	10300	10050	140	3060	500	7760	10	1	27904434	2885	3.73	0.58	12	0.28	2775.00	17706.00	14270	20231207	-27.54	10080	20240731	2.58	13660	-24.30	20240220	10080	2.58	20240731	14270	-27.54	20231207	10080	2.58	20240731	3.31	N	035600	500	139 억		2601205	N	N	185	N	00	N
3	20240731	150436	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	10320	100	2	0.98	733016570	71621	41.81	10190	10340	10080	13280	7160	10220	10234.66	9.32	0	13410	10493	10356	10243	10106	9993	10300	10050	140	3060	500	7760	10	1	27904434	2880	3.72	0.58	12	0.26	2775.00	17706.00	14270	20231207	-27.68	10080	20240731	2.38	13660	-24.45	20240220	10080	2.38	20240731	14270	-27.68	20231207	10080	2.38	20240731	3.31	N	035600	500	139 억		2601205	N	N	500	N	00	N
4	20240731	140439	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	10280	60	2	0.59	577395830	56509	32.98	10190	10320	10080	13280	7160	10220	10217.77	9.32	0	7551	10493	10356	10243	10106	9993	10300	10050	140	3060	500	7760	10	1	27904434	2869	3.70	0.58	12	0.20	2775.00	17706.00	14270	20231207	-27.96	10080	20240731	1.98	13660	-24.74	20240220	10080	1.98	20240731	14270	-27.96	20231207	10080	1.98	20240731	3.31	N	035600	500	139 억		2601205	N	N	500	N	00	N
5	20240731	130436	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	10310	90	2	0.88	415336990	40740	23.78	10190	10320	10080	13280	7160	10220	10194.82	9.32	0	3969	10493	10356	10243	10106	9993	10300	10050	140	3060	500	7760	10	1	27904434	2877	3.72	0.58	12	0.15	2775.00	17706.00	14270	20231207	-27.75	10080	20240731	2.28	13660	-24.52	20240220	10080	2.28	20240731	14270	-27.75	20231207	10080	2.28	20240731	3.31	N	035600	500	139 억		2601205	N	N	500	N	00	N
6	20240731	120439	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	10270	50	2	0.49	350823110	34465	20.12	10190	10280	10080	13280	7160	10220	10179.11	9.32	0	4140	10493	10356	10243	10106	9993	10300	10050	140	3060	500	7760	10	1	27904434	2866	3.70	0.58	12	0.12	2775.00	17706.00	14270	20231207	-28.03	10080	20240731	1.88	13660	-24.82	20240220	10080	1.88	20240731	14270	-28.03	20231207	10080	1.88	20240731	3.31	N	035600	500	139 억		2601205	N	N	500	N	00	N
7	20240731	110437	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	10190	-30	5	-0.29	291327840	28646	16.72	10190	10280	10080	13280	7160	10220	10169.93	9.32	0	3205	10493	10356	10243	10106	9993	10300	10050	140	3060	500	7760	10	1	27904434	2843	3.67	0.58	12	0.10	2775.00	17706.00	14270	20231207	-28.59	10080	20240731	1.09	13660	-25.40	20240220	10080	1.09	20240731	14270	-28.59	20231207	10080	1.09	20240731	3.31	N	035600	500	139 억		2601205	N	N	500	N	00	N
8	20240731	100436	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	10230	10	2	0.10	222924250	21954	12.81	10190	10230	10080	13280	7160	10220	10154.15	9.32	0	3105	10493	10356	10243	10106	9993	10300	10050	140	3060	500	7760	10	1	27904434	2855	3.69	0.58	12	0.08	2775.00	17706.00	14270	20231207	-28.31	10080	20240731	1.49	13660	-25.11	20240220	10080	1.49	20240731	14270	-28.31	20231207	10080	1.49	20240731	3.31	N	035600	500	139 억		2601205	N	N	500	N	00	N
9	20240731	090432	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10200	-20	5	-0.20	7726370	758	0.44	10190	10230	10190	13280	7160	10220	10193.10	9.32	0	31	10493	10356	10243	10106	9993	10300	10050	140	3060	500	7760	10	1	27904434	2846	3.68	0.58	12	0.00	2775.00	17706.00	14270	20231207	-28.52	10080	20231020	1.19	13660	-25.33	20240220	10130	0.69	20240730	14270	-28.52	20231207	10080	1.19	20231020	3.31	N	035600	500	139 억		2601205	N	N	500	N	00	N
10	20240730	160424	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10220	-220	5	-2.11	1724043270	168709	117.28	10350	10380	10130	13570	7310	10440	10219.03	9.16	0	23750	10706	10572	10466	10332	10226	10520	10280	140	3130	500	7930	10	1	27904434	2852	3.68	0.58	12	0.60	2775.00	17706.00	14270	20231207	-28.38	10080	20231020	1.39	13660	-25.18	20240220	10130	0.89	20240730	14270	-28.38	20231207	10080	1.39	20231020	3.35	N	035600	500	139 억		2556697	N	N	500	N	00	N
11	20240730	150432	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10200	-240	5	-2.30	1646414900	161103	111.99	10350	10380	10130	13570	7310	10440	10219.64	9.16	0	21314	10706	10572	10466	10332	10226	10520	10280	140	3130	500	7930	10	1	27904434	2846	3.68	0.58	12	0.58	2775.00	17706.00	14270	20231207	-28.52	10080	20231020	1.19	13660	-25.33	20240220	10130	0.69	20240730	14270	-28.52	20231207	10080	1.19	20231020	3.35	N	035600	500	139 억		2556697	N	N	0	N	00	N
12	20240730	140426	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10240	-200	5	-1.92	1401742160	137120	95.32	10350	10380	10130	13570	7310	10440	10222.74	9.16	0	10747	10706	10572	10466	10332	10226	10520	10280	140	3130	500	7930	10	1	27904434	2857	3.69	0.58	12	0.49	2775.00	17706.00	14270	20231207	-28.24	10080	20231020	1.59	13660	-25.04	20240220	10130	1.09	20240730	14270	-28.24	20231207	10080	1.59	20231020	3.35	N	035600	500	139 억		2556697	N	N	0	N	00	N
13	20240730	130431	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10200	-240	5	-2.30	1259094790	123141	85.60	10350	10380	10130	13570	7310	10440	10224.82	9.16	0	9831	10706	10572	10466	10332	10226	10520	10280	140	3130	500	7930	10	1	27904434	2846	3.68	0.58	12	0.44	2775.00	17706.00	14270	20231207	-28.52	10080	20231020	1.19	13660	-25.33	20240220	10130	0.69	20240730	14270	-28.52	20231207	10080	1.19	20231020	3.35	N	035600	500	139 억		2556697	N	N	0	N	00	N
14	20240730	120428	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10260	-180	5	-1.72	1028777310	100604	69.93	10350	10380	10130	13570	7310	10440	10226.01	9.16	0	7181	10706	10572	10466	10332	10226	10520	10280	140	3130	500	7930	10	1	27904434	2863	3.70	0.58	12	0.36	2775.00	17706.00	14270	20231207	-28.10	10080	20231020	1.79	13660	-24.89	20240220	10130	1.28	20240730	14270	-28.10	20231207	10080	1.79	20231020	3.35	N	035600	500	139 억		2556697	N	N	0	N	00	N
15	20240730	110432	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10270	-170	5	-1.63	947556580	92709	64.45	10350	10380	10130	13570	7310	10440	10220.76	9.16	0	4344	10706	10572	10466	10332	10226	10520	10280	140	3130	500	7930	10	1	27904434	2866	3.70	0.58	12	0.33	2775.00	17706.00	14270	20231207	-28.03	10080	20231020	1.88	13660	-24.82	20240220	10130	1.38	20240730	14270	-28.03	20231207	10080	1.88	20231020	3.35	N	035600	500	139 억		2556697	N	N	0	N	00	N
16	20240730	100432	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10200	-240	5	-2.30	838086210	82021	57.02	10350	10380	10130	13570	7310	10440	10217.95	9.16	0	855	10706	10572	10466	10332	10226	10520	10280	140	3130	500	7930	10	1	27904434	2846	3.68	0.58	12	0.29	2775.00	17706.00	14270	20231207	-28.52	10080	20231020	1.19	13660	-25.33	20240220	10130	0.69	20240730	14270	-28.52	20231207	10080	1.19	20231020	3.35	N	035600	500	139 억		2556697	N	N	0	N	00	N
17	20240730	090433	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10280	-160	5	-1.53	117772060	11442	7.95	10350	10380	10230	13570	7310	10440	10292.96	9.16	0	-3491	10706	10572	10466	10332	10226	10520	10280	140	3130	500	7930	10	1	27904434	2869	3.70	0.58	12	0.04	2775.00	17706.00	14270	20231207	-27.96	10080	20231020	1.98	13660	-24.74	20240220	10230	0.49	20240730	14270	-27.96	20231207	10080	1.98	20231020	3.35	N	035600	500	139 억		2556697	N	N	0	N	00	N
18	20240729	160427	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10440	-160	5	-1.51	1500319260	143693	161.15	10500	10600	10360	13780	7420	10600	10441.15	9.25	0	-17796	10866	10732	10616	10482	10366	10675	10425	140	3180	500	8050	10	1	27904434	2913	3.76	0.59	12	0.51	2775.00	17706.00	14270	20231207	-26.84	10080	20231020	3.57	13660	-23.57	20240220	10360	0.77	20240729	14270	-26.84	20231207	10080	3.57	20231020	3.37	N	035600	500	139 억		2580807	N	N	0	N	00	N
19	20240729	150429	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10430	-170	5	-1.60	1386474840	132775	148.91	10500	10600	10360	13780	7420	10600	10442.29	9.25	0	-18264	10866	10732	10616	10482	10366	10675	10425	140	3180	500	8050	10	1	27904434	2910	3.76	0.59	12	0.48	2775.00	17706.00	14270	20231207	-26.91	10080	20231020	3.47	13660	-23.65	20240220	10360	0.68	20240729	14270	-26.91	20231207	10080	3.47	20231020	3.37	N	035600	500	139 억		2580807	N	N	0	N	00	N
20	20240729	140433	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10410	-190	5	-1.79	1280526430	122604	137.50	10500	10600	10360	13780	7420	10600	10444.41	9.25	0	-18033	10866	10732	10616	10482	10366	10675	10425	140	3180	500	8050	10	1	27904434	2905	3.75	0.59	12	0.44	2775.00	17706.00	14270	20231207	-27.05	10080	20231020	3.27	13660	-23.79	20240220	10360	0.48	20240729	14270	-27.05	20231207	10080	3.27	20231020	3.37	N	035600	500	139 억		2580807	N	N	0	N	00	N
21	20240729	130437	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10430	-170	5	-1.60	996809110	95360	106.95	10500	10600	10360	13780	7420	10600	10453.12	9.25	0	-24370	10866	10732	10616	10482	10366	10675	10425	140	3180	500	8050	10	1	27904434	2910	3.76	0.59	12	0.34	2775.00	17706.00	14270	20231207	-26.91	10080	20231020	3.47	13660	-23.65	20240220	10360	0.68	20240729	14270	-26.91	20231207	10080	3.47	20231020	3.37	N	035600	500	139 억		2580807	N	N	0	N	00	N
22	20240729	120428	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10390	-210	5	-1.98	861650080	82385	92.39	10500	10600	10360	13780	7420	10600	10458.82	9.25	0	-23177	10866	10732	10616	10482	10366	10675	10425	140	3180	500	8050	10	1	27904434	2899	3.74	0.59	12	0.30	2775.00	17706.00	14270	20231207	-27.19	10080	20231020	3.08	13660	-23.94	20240220	10360	0.29	20240729	14270	-27.19	20231207	10080	3.08	20231020	3.37	N	035600	500	139 억		2580807	N	N	0	N	00	N
23	20240729	110430	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10440	-160	5	-1.51	723545480	69110	77.51	10500	10600	10360	13780	7420	10600	10469.48	9.25	0	-19741	10866	10732	10616	10482	10366	10675	10425	140	3180	500	8050	10	1	27904434	2913	3.76	0.59	12	0.25	2775.00	17706.00	14270	20231207	-26.84	10080	20231020	3.57	13660	-23.57	20240220	10360	0.77	20240729	14270	-26.84	20231207	10080	3.57	20231020	3.37	N	035600	500	139 억		2580807	N	N	0	N	00	N
24	20240729	100429	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10560	-40	5	-0.38	241890490	22987	25.78	10500	10600	10460	13780	7420	10600	10522.93	9.25	0	2046	10866	10732	10616	10482	10366	10675	10425	140	3180	500	8050	10	1	27904434	2947	3.81	0.60	12	0.08	2775.00	17706.00	14270	20231207	-26.00	10080	20231020	4.76	13660	-22.69	20240220	10400	1.54	20240725	14270	-26.00	20231207	10080	4.76	20231020	3.37	N	035600	500	139 억		2580807	N	N	0	N	00	N
25	20240729	090426	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10480	-120	5	-1.13	94984680	9048	10.15	10500	10550	10460	13780	7420	10600	10497.86	9.25	0	1947	10866	10732	10616	10482	10366	10675	10425	140	3180	500	8050	10	1	27904434	2924	3.78	0.59	12	0.03	2775.00	17706.00	14270	20231207	-26.56	10080	20231020	3.97	13660	-23.28	20240220	10400	0.77	20240725	14270	-26.56	20231207	10080	3.97	20231020	3.37	N	035600	500	139 억		2580807	N	N	0	N	00	N
26	20240726	160420	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10600	0	3	0.00	935994690	88074	89.97	10650	10750	10500	13780	7420	10600	10627.41	9.18	0	27912	10840	10720	10560	10440	10280	10640	10360	140	3180	500	8050	10	1	27904434	2958	3.82	0.60	12	0.32	2775.00	17706.00	14270	20231207	-25.72	10080	20231020	5.16	13660	-22.40	20240220	10400	1.92	20240725	14270	-25.72	20231207	10080	5.16	20231020	3.37	N	035600	500	139 억		2562009	N	N	18	N	00	N
27	20240726	150424	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10590	-10	5	-0.09	890368740	83771	85.57	10650	10750	10500	13780	7420	10600	10628.60	9.18	0	26732	10840	10720	10560	10440	10280	10640	10360	140	3180	500	8050	10	1	27904434	2955	3.82	0.60	12	0.30	2775.00	17706.00	14270	20231207	-25.79	10080	20231020	5.06	13660	-22.47	20240220	10400	1.83	20240725	14270	-25.79	20231207	10080	5.06	20231020	3.37	N	035600	500	139 억		2562009	N	N	18	N	00	N
28	20240726	140426	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10610	10	2	0.09	661668760	62132	63.47	10650	10750	10560	13780	7420	10600	10649.40	9.18	0	22073	10840	10720	10560	10440	10280	10640	10360	140	3180	500	8050	10	1	27904434	2961	3.82	0.60	12	0.22	2775.00	17706.00	14270	20231207	-25.65	10080	20231020	5.26	13660	-22.33	20240220	10400	2.02	20240725	14270	-25.65	20231207	10080	5.26	20231020	3.37	N	035600	500	139 억		2562009	N	N	18	N	00	N
29	20240726	130426	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10720	120	2	1.13	340011520	31901	32.59	10650	10750	10560	13780	7420	10600	10658.33	9.18	0	14190	10840	10720	10560	10440	10280	10640	10360	140	3180	500	8050	10	1	27904434	2991	3.86	0.61	12	0.11	2775.00	17706.00	14270	20231207	-24.88	10080	20231020	6.35	13660	-21.52	20240220	10400	3.08	20240725	14270	-24.88	20231207	10080	6.35	20231020	3.37	N	035600	500	139 억		2562009	N	N	18	N	00	N
30	20240726	120429	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10700	100	2	0.94	300022900	28173	28.78	10650	10750	10560	13780	7420	10600	10649.31	9.18	0	12861	10840	10720	10560	10440	10280	10640	10360	140	3180	500	8050	10	1	27904434	2986	3.86	0.60	12	0.10	2775.00	17706.00	14270	20231207	-25.02	10080	20231020	6.15	13660	-21.67	20240220	10400	2.88	20240725	14270	-25.02	20231207	10080	6.15	20231020	3.37	N	035600	500	139 억		2562009	N	N	18	N	00	N
31	20240726	110426	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10710	110	2	1.04	224278500	21104	21.56	10650	10720	10560	13780	7420	10600	10627.30	9.18	0	10762	10840	10720	10560	10440	10280	10640	10360	140	3180	500	8050	10	1	27904434	2989	3.86	0.60	12	0.08	2775.00	17706.00	14270	20231207	-24.95	10080	20231020	6.25	13660	-21.60	20240220	10400	2.98	20240725	14270	-24.95	20231207	10080	6.25	20231020	3.37	N	035600	500	139 억		2562009	N	N	18	N	00	N
32	20240726	100427	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10620	20	2	0.19	107642380	10152	10.37	10650	10660	10560	13780	7420	10600	10603.07	9.18	0	3571	10840	10720	10560	10440	10280	10640	10360	140	3180	500	8050	10	1	27904434	2963	3.83	0.60	12	0.04	2775.00	17706.00	14270	20231207	-25.58	10080	20231020	5.36	13660	-22.25	20240220	10400	2.12	20240725	14270	-25.58	20231207	10080	5.36	20231020	3.37	N	035600	500	139 억		2562009	N	N	18	N	00	N
33	20240726	090424	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10660	60	2	0.57	12034840	1130	1.15	10650	10660	10650	13780	7420	10600	10650.30	9.18	0	-740	10840	10720	10560	10440	10280	10640	10360	140	3180	500	8050	10	1	27904434	2975	3.84	0.60	12	0.00	2775.00	17706.00	14270	20231207	-25.30	10080	20231020	5.75	13660	-21.96	20240220	10400	2.50	20240725	14270	-25.30	20231207	10080	5.75	20231020	3.37	N	035600	500	139 억		2562009	N	N	18	N	00	N
34	20240725	160423	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10600	-90	5	-0.84	1031721620	97844	184.42	10680	10680	10400	13890	7490	10690	10544.55	9.21	0	8353	10923	10806	10723	10606	10523	10790	10590	140	3200	500	8120	10	1	27904434	2958	3.82	0.60	12	0.35	2775.00	17706.00	14270	20231207	-25.72	10080	20231020	5.16	13660	-22.40	20240220	10400	1.92	20240725	14270	-25.72	20231207	10080	5.16	20231020	3.35	N	035600	500	139 억		2568655	N	N	18	N	00	N
35	20240725	150430	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10600	-90	5	-0.84	969912500	92012	173.42	10680	10680	10400	13890	7490	10690	10541.15	9.21	0	6658	10923	10806	10723	10606	10523	10790	10590	140	3200	500	8120	10	1	27904434	2958	3.82	0.60	12	0.33	2775.00	17706.00	14270	20231207	-25.72	10080	20231020	5.16	13660	-22.40	20240220	10400	1.92	20240725	14270	-25.72	20231207	10080	5.16	20231020	3.35	N	035600	500	139 억		2568655	N	N	208	N	00	N
36	20240725	140429	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10620	-70	5	-0.65	844777680	80204	151.17	10680	10680	10400	13890	7490	10690	10532.86	9.21	0	6022	10923	10806	10723	10606	10523	10790	10590	140	3200	500	8120	10	1	27904434	2963	3.83	0.60	12	0.29	2775.00	17706.00	14270	20231207	-25.58	10080	20231020	5.36	13660	-22.25	20240220	10400	2.12	20240725	14270	-25.58	20231207	10080	5.36	20231020	3.35	N	035600	500	139 억		2568655	N	N	208	N	00	N
37	20240725	130426	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10600	-90	5	-0.84	729732270	69357	130.72	10680	10680	10400	13890	7490	10690	10521.39	9.21	0	5698	10923	10806	10723	10606	10523	10790	10590	140	3200	500	8120	10	1	27904434	2958	3.82	0.60	12	0.25	2775.00	17706.00	14270	20231207	-25.72	10080	20231020	5.16	13660	-22.40	20240220	10400	1.92	20240725	14270	-25.72	20231207	10080	5.16	20231020	3.35	N	035600	500	139 억		2568655	N	N	208	N	00	N
38	20240725	120427	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10620	-70	5	-0.65	667269790	63472	119.63	10680	10680	10400	13890	7490	10690	10512.82	9.21	0	4606	10923	10806	10723	10606	10523	10790	10590	140	3200	500	8120	10	1	27904434	2963	3.83	0.60	12	0.23	2775.00	17706.00	14270	20231207	-25.58	10080	20231020	5.36	13660	-22.25	20240220	10400	2.12	20240725	14270	-25.58	20231207	10080	5.36	20231020	3.35	N	035600	500	139 억		2568655	N	N	208	N	00	N
39	20240725	110425	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10590	-100	5	-0.94	615855410	58626	110.50	10680	10680	10400	13890	7490	10690	10504.82	9.21	0	4279	10923	10806	10723	10606	10523	10790	10590	140	3200	500	8120	10	1	27904434	2955	3.82	0.60	12	0.21	2775.00	17706.00	14270	20231207	-25.79	10080	20231020	5.06	13660	-22.47	20240220	10400	1.83	20240725	14270	-25.79	20231207	10080	5.06	20231020	3.35	N	035600	500	139 억		2568655	N	N	208	N	00	N
40	20240725	100425	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10480	-210	5	-1.96	463406770	44162	83.24	10680	10680	10400	13890	7490	10690	10493.34	9.21	0	1963	10923	10806	10723	10606	10523	10790	10590	140	3200	500	8120	10	1	27904434	2924	3.78	0.59	12	0.16	2775.00	17706.00	14270	20231207	-26.56	10080	20231020	3.97	13660	-23.28	20240220	10400	0.77	20240725	14270	-26.56	20231207	10080	3.97	20231020	3.35	N	035600	500	139 억		2568655	N	N	208	N	00	N
41	20240725	090424	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10520	-170	5	-1.59	144136790	13711	25.84	10680	10680	10400	13890	7490	10690	10512.49	9.21	0	2478	10923	10806	10723	10606	10523	10790	10590	140	3200	500	8120	10	1	27904434	2936	3.79	0.59	12	0.05	2775.00	17706.00	14270	20231207	-26.28	10080	20231020	4.37	13660	-22.99	20240220	10400	1.15	20240725	14270	-26.28	20231207	10080	4.37	20231020	3.35	N	035600	500	139 억		2568655	N	N	208	N	00	N
42	20240724	160421	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10690	-60	5	-0.56	563253760	52640	104.04	10690	10840	10640	13970	7530	10750	10700.24	9.24	0	-8871	10890	10820	10780	10710	10670	10805	10695	140	3220	500	8170	10	1	27904434	2983	3.85	0.60	12	0.19	2775.00	17706.00	14270	20231207	-25.09	10080	20231020	6.05	13660	-21.74	20240220	10640	0.47	20240724	14270	-25.09	20231207	10080	6.05	20231020	3.36	N	035600	500	139 억		2577607	N	N	208	N	00	N
43	20240724	150427	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10710	-40	5	-0.37	456702420	42706	84.40	10690	10840	10640	13970	7530	10750	10694.10	9.24	0	-8550	10890	10820	10780	10710	10670	10805	10695	140	3220	500	8170	10	1	27904434	2989	3.86	0.60	12	0.15	2775.00	17706.00	14270	20231207	-24.95	10080	20231020	6.25	13660	-21.60	20240220	10640	0.66	20240724	14270	-24.95	20231207	10080	6.25	20231020	3.36	N	035600	500	139 억		2577607	N	N	705	N	00	N
44	20240724	140424	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10650	-100	5	-0.93	395030550	36929	72.99	10690	10840	10640	13970	7530	10750	10697.03	9.24	0	-6438	10890	10820	10780	10710	10670	10805	10695	140	3220	500	8170	10	1	27904434	2972	3.84	0.60	12	0.13	2775.00	17706.00	14270	20231207	-25.37	10080	20231020	5.65	13660	-22.04	20240220	10640	0.09	20240724	14270	-25.37	20231207	10080	5.65	20231020	3.36	N	035600	500	139 억		2577607	N	N	705	N	00	N
45	20240724	130427	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10720	-30	5	-0.28	230974530	21550	42.59	10690	10840	10680	13970	7530	10750	10718.08	9.24	0	-3237	10890	10820	10780	10710	10670	10805	10695	140	3220	500	8170	10	1	27904434	2991	3.86	0.61	12	0.08	2775.00	17706.00	14270	20231207	-24.88	10080	20231020	6.35	13660	-21.52	20240220	10650	0.66	20240708	14270	-24.88	20231207	10080	6.35	20231020	3.36	N	035600	500	139 억		2577607	N	N	705	N	00	N
46	20240724	120430	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10720	-30	5	-0.28	194927280	18184	35.94	10690	10840	10680	13970	7530	10750	10719.71	9.24	0	-1694	10890	10820	10780	10710	10670	10805	10695	140	3220	500	8170	10	1	27904434	2991	3.86	0.61	12	0.07	2775.00	17706.00	14270	20231207	-24.88	10080	20231020	6.35	13660	-21.52	20240220	10650	0.66	20240708	14270	-24.88	20231207	10080	6.35	20231020	3.36	N	035600	500	139 억		2577607	N	N	705	N	00	N
47	20240724	110427	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10700	-50	5	-0.47	149378920	13928	27.53	10690	10840	10680	13970	7530	10750	10725.08	9.24	0	-791	10890	10820	10780	10710	10670	10805	10695	140	3220	500	8170	10	1	27904434	2986	3.86	0.60	12	0.05	2775.00	17706.00	14270	20231207	-25.02	10080	20231020	6.15	13660	-21.67	20240220	10650	0.47	20240708	14270	-25.02	20231207	10080	6.15	20231020	3.36	N	035600	500	139 억		2577607	N	N	705	N	00	N
48	20240724	100427	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10750	0	3	0.00	92725700	8647	17.09	10690	10840	10680	13970	7530	10750	10723.45	9.24	0	627	10890	10820	10780	10710	10670	10805	10695	140	3220	500	8170	10	1	27904434	3000	3.87	0.61	12	0.03	2775.00	17706.00	14270	20231207	-24.67	10080	20231020	6.65	13660	-21.30	20240220	10650	0.94	20240708	14270	-24.67	20231207	10080	6.65	20231020	3.36	N	035600	500	139 억		2577607	N	N	705	N	00	N
49	20240724	090425	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10730	-20	5	-0.19	22968940	2148	4.25	10690	10750	10680	13970	7530	10750	10693.18	9.24	0	-138	10890	10820	10780	10710	10670	10805	10695	140	3220	500	8170	10	1	27904434	2994	3.87	0.61	12	0.01	2775.00	17706.00	14270	20231207	-24.81	10080	20231020	6.45	13660	-21.45	20240220	10650	0.75	20240708	14270	-24.81	20231207	10080	6.45	20231020	3.36	N	035600	500	139 억		2577607	N	N	705	N	00	N
50	20240723	160419	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10750	-50	5	-0.46	541981090	50187	91.59	10750	10850	10740	14040	7560	10800	10799.27	9.23	0	790	10960	10880	10780	10700	10600	10830	10650	140	3240	500	8200	10	1	27904434	3000	3.87	0.61	12	0.18	2775.00	17706.00	14270	20231207	-24.67	10080	20231020	6.65	13660	-21.30	20240220	10650	0.94	20240708	14270	-24.67	20231207	10080	6.65	20231020	3.39	N	035600	500	139 억		2575600	N	N	705	N	00	N
51	20240723	150431	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10790	-10	5	-0.09	486788500	45060	82.23	10750	10850	10740	14040	7560	10800	10803.12	9.23	0	333	10960	10880	10780	10700	10600	10830	10650	140	3240	500	8200	10	1	27904434	3011	3.89	0.61	12	0.16	2775.00	17706.00	14270	20231207	-24.39	10080	20231020	7.04	13660	-21.01	20240220	10650	1.31	20240708	14270	-24.39	20231207	10080	7.04	20231020	3.39	N	035600	500	139 억		2575600	N	N	86	N	00	N
52	20240723	140421	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10810	10	2	0.09	336469470	31134	56.82	10750	10850	10740	14040	7560	10800	10807.14	9.23	0	772	10960	10880	10780	10700	10600	10830	10650	140	3240	500	8200	10	1	27904434	3016	3.90	0.61	12	0.11	2775.00	17706.00	14270	20231207	-24.25	10080	20231020	7.24	13660	-20.86	20240220	10650	1.50	20240708	14270	-24.25	20231207	10080	7.24	20231020	3.39	N	035600	500	139 억		2575600	N	N	86	N	00	N
53	20240723	130419	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10820	20	2	0.19	253473860	23457	42.81	10750	10850	10740	14040	7560	10800	10805.89	9.23	0	1327	10960	10880	10780	10700	10600	10830	10650	140	3240	500	8200	10	1	27904434	3019	3.90	0.61	12	0.08	2775.00	17706.00	14270	20231207	-24.18	10080	20231020	7.34	13660	-20.79	20240220	10650	1.60	20240708	14270	-24.18	20231207	10080	7.34	20231020	3.39	N	035600	500	139 억		2575600	N	N	86	N	00	N
54	20240723	120423	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10840	40	2	0.37	171276070	15859	28.94	10750	10850	10740	14040	7560	10800	10799.93	9.23	0	-1416	10960	10880	10780	10700	10600	10830	10650	140	3240	500	8200	10	1	27904434	3025	3.91	0.61	12	0.06	2775.00	17706.00	14270	20231207	-24.04	10080	20231020	7.54	13660	-20.64	20240220	10650	1.78	20240708	14270	-24.04	20231207	10080	7.54	20231020	3.39	N	035600	500	139 억		2575600	N	N	86	N	00	N
55	20240723	110424	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10800	0	3	0.00	108985260	10104	18.44	10750	10840	10740	14040	7560	10800	10786.35	9.23	0	-1756	10960	10880	10780	10700	10600	10830	10650	140	3240	500	8200	10	1	27904434	3014	3.89	0.61	12	0.04	2775.00	17706.00	14270	20231207	-24.32	10080	20231020	7.14	13660	-20.94	20240220	10650	1.41	20240708	14270	-24.32	20231207	10080	7.14	20231020	3.39	N	035600	500	139 억		2575600	N	N	86	N	00	N
56	20240723	100423	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10790	-10	5	-0.09	39017010	3615	6.60	10750	10840	10740	14040	7560	10800	10793.09	9.23	0	-417	10960	10880	10780	10700	10600	10830	10650	140	3240	500	8200	10	1	27904434	3011	3.89	0.61	12	0.01	2775.00	17706.00	14270	20231207	-24.39	10080	20231020	7.04	13660	-21.01	20240220	10650	1.31	20240708	14270	-24.39	20231207	10080	7.04	20231020	3.39	N	035600	500	139 억		2575600	N	N	86	N	00	N
57	20240723	090424	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10830	30	2	0.28	2624190	244	0.45	10750	10830	10740	14040	7560	10800	10754.88	9.23	0	-76	10960	10880	10780	10700	10600	10830	10650	140	3240	500	8200	10	1	27904434	3022	3.90	0.61	12	0.00	2775.00	17706.00	14270	20231207	-24.11	10080	20231020	7.44	13660	-20.72	20240220	10650	1.69	20240708	14270	-24.11	20231207	10080	7.44	20231020	3.39	N	035600	500	139 억		2575600	N	N	86	N	00	N
58	20240722	160418	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10800	-60	5	-0.55	588656570	54782	114.47	10810	10860	10680	14110	7610	10860	10745.43	9.22	0	4864	11086	10972	10906	10792	10726	10940	10760	140	3250	500	8250	10	1	27904434	3014	3.89	0.61	12	0.20	2775.00	17706.00	14270	20231207	-24.32	10080	20231020	7.14	13660	-20.94	20240220	10650	1.41	20240708	14270	-24.32	20231207	10080	7.14	20231020	3.40	N	035600	500	139 억		2573488	N	N	86	N	00	N
59	20240722	150423	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10750	-110	5	-1.01	559208210	52049	108.75	10810	10860	10680	14110	7610	10860	10743.88	9.22	0	3541	11086	10972	10906	10792	10726	10940	10760	140	3250	500	8250	10	1	27904434	3000	3.87	0.61	12	0.19	2775.00	17706.00	14270	20231207	-24.67	10080	20231020	6.65	13660	-21.30	20240220	10650	0.94	20240708	14270	-24.67	20231207	10080	6.65	20231020	3.40	N	035600	500	139 억		2573488	N	N	0	N	00	N
60	20240722	140424	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10730	-130	5	-1.20	509049890	47389	99.02	10810	10860	10680	14110	7610	10860	10741.94	9.22	0	3110	11086	10972	10906	10792	10726	10940	10760	140	3250	500	8250	10	1	27904434	2994	3.87	0.61	12	0.17	2775.00	17706.00	14270	20231207	-24.81	10080	20231020	6.45	13660	-21.45	20240220	10650	0.75	20240708	14270	-24.81	20231207	10080	6.45	20231020	3.40	N	035600	500	139 억		2573488	N	N	0	N	00	N
61	20240722	130420	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10730	-130	5	-1.20	417179650	38810	81.09	10810	10860	10680	14110	7610	10860	10749.28	9.22	0	1649	11086	10972	10906	10792	10726	10940	10760	140	3250	500	8250	10	1	27904434	2994	3.87	0.61	12	0.14	2775.00	17706.00	14270	20231207	-24.81	10080	20231020	6.45	13660	-21.45	20240220	10650	0.75	20240708	14270	-24.81	20231207	10080	6.45	20231020	3.40	N	035600	500	139 억		2573488	N	N	0	N	00	N
62	20240722	120421	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10740	-120	5	-1.10	311711930	28958	60.51	10810	10860	10710	14110	7610	10860	10764.28	9.22	0	-100	11086	10972	10906	10792	10726	10940	10760	140	3250	500	8250	10	1	27904434	2997	3.87	0.61	12	0.10	2775.00	17706.00	14270	20231207	-24.74	10080	20231020	6.55	13660	-21.38	20240220	10650	0.85	20240708	14270	-24.74	20231207	10080	6.55	20231020	3.40	N	035600	500	139 억		2573488	N	N	0	N	00	N
63	20240722	110421	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10720	-140	5	-1.29	279881930	25992	54.31	10810	10860	10710	14110	7610	10860	10768.00	9.22	0	152	11086	10972	10906	10792	10726	10940	10760	140	3250	500	8250	10	1	27904434	2991	3.86	0.61	12	0.09	2775.00	17706.00	14270	20231207	-24.88	10080	20231020	6.35	13660	-21.52	20240220	10650	0.66	20240708	14270	-24.88	20231207	10080	6.35	20231020	3.40	N	035600	500	139 억		2573488	N	N	0	N	00	N
64	20240722	100421	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10800	-60	5	-0.55	180557570	16736	34.97	10810	10860	10750	14110	7610	10860	10788.57	9.22	0	2123	11086	10972	10906	10792	10726	10940	10760	140	3250	500	8250	10	1	27904434	3014	3.89	0.61	12	0.06	2775.00	17706.00	14270	20231207	-24.32	10080	20231020	7.14	13660	-20.94	20240220	10650	1.41	20240708	14270	-24.32	20231207	10080	7.14	20231020	3.40	N	035600	500	139 억		2573488	N	N	0	N	00	N
65	20240722	090419	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10810	-50	5	-0.46	31833130	2945	6.15	10810	10860	10800	14110	7610	10860	10809.21	9.22	0	205	11086	10972	10906	10792	10726	10940	10760	140	3250	500	8250	10	1	27904434	3016	3.90	0.61	12	0.01	2775.00	17706.00	14270	20231207	-24.25	10080	20231020	7.24	13660	-20.86	20240220	10650	1.50	20240708	14270	-24.25	20231207	10080	7.24	20231020	3.40	N	035600	500	139 억		2573488	N	N	0	N	00	N
66	20240719	160414	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10860	-160	5	-1.45	512980930	47157	82.84	10920	11020	10840	14320	7720	11020	10878.15	9.23	0	-7189	11173	11096	10963	10886	10753	11135	10925	140	3300	500	8370	10	1	27904434	3030	3.91	0.61	12	0.17	2775.00	17706.00	14270	20231207	-23.90	10080	20231020	7.74	13660	-20.50	20240220	10650	1.97	20240708	14270	-23.90	20231207	10080	7.74	20231020	3.40	N	035600	500	139 억		2576523	N	N	17	N	00	N
67	20240719	150416	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10850	-170	5	-1.54	475532050	43709	76.79	10920	11020	10840	14320	7720	11020	10879.50	9.23	0	-6505	11173	11096	10963	10886	10753	11135	10925	140	3300	500	8370	10	1	27904434	3028	3.91	0.61	12	0.16	2775.00	17706.00	14270	20231207	-23.97	10080	20231020	7.64	13660	-20.57	20240220	10650	1.88	20240708	14270	-23.97	20231207	10080	7.64	20231020	3.40	N	035600	500	139 억		2576523	N	N	17	N	00	N
68	20240719	140419	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10860	-160	5	-1.45	433630520	39849	70.01	10920	11020	10840	14320	7720	11020	10881.84	9.23	0	-6431	11173	11096	10963	10886	10753	11135	10925	140	3300	500	8370	10	1	27904434	3030	3.91	0.61	12	0.14	2775.00	17706.00	14270	20231207	-23.90	10080	20231020	7.74	13660	-20.50	20240220	10650	1.97	20240708	14270	-23.90	20231207	10080	7.74	20231020	3.40	N	035600	500	139 억		2576523	N	N	17	N	00	N
69	20240719	130412	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10850	-170	5	-1.54	408559030	37539	65.95	10920	11020	10840	14320	7720	11020	10883.59	9.23	0	-5729	11173	11096	10963	10886	10753	11135	10925	140	3300	500	8370	10	1	27904434	3028	3.91	0.61	12	0.13	2775.00	17706.00	14270	20231207	-23.97	10080	20231020	7.64	13660	-20.57	20240220	10650	1.88	20240708	14270	-23.97	20231207	10080	7.64	20231020	3.40	N	035600	500	139 억		2576523	N	N	17	N	00	N
70	20240719	120412	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10900	-120	5	-1.09	348474190	32003	56.22	10920	11020	10840	14320	7720	11020	10888.80	9.23	0	-3254	11173	11096	10963	10886	10753	11135	10925	140	3300	500	8370	10	1	27904434	3042	3.93	0.62	12	0.11	2775.00	17706.00	14270	20231207	-23.62	10080	20231020	8.13	13660	-20.20	20240220	10650	2.35	20240708	14270	-23.62	20231207	10080	8.13	20231020	3.40	N	035600	500	139 억		2576523	N	N	17	N	00	N
71	20240719	110416	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10890	-130	5	-1.18	244791560	22462	39.46	10920	11020	10860	14320	7720	11020	10898.03	9.23	0	-2481	11173	11096	10963	10886	10753	11135	10925	140	3300	500	8370	10	1	27904434	3039	3.92	0.62	12	0.08	2775.00	17706.00	14270	20231207	-23.69	10080	20231020	8.04	13660	-20.28	20240220	10650	2.25	20240708	14270	-23.69	20231207	10080	8.04	20231020	3.40	N	035600	500	139 억		2576523	N	N	17	N	00	N
72	20240719	100344	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10910	-110	5	-1.00	117155920	10732	18.85	10920	11020	10870	14320	7720	11020	10916.50	9.23	0	-1599	11173	11096	10963	10886	10753	11135	10925	140	3300	500	8370	10	1	27904434	3044	3.93	0.62	12	0.04	2775.00	17706.00	14270	20231207	-23.55	10080	20231020	8.23	13660	-20.13	20240220	10650	2.44	20240708	14270	-23.55	20231207	10080	8.23	20231020	3.40	N	035600	500	139 억		2576523	N	N	17	N	00	N
73	20240719	090425	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10910	-110	5	-1.00	33333970	3048	5.35	10920	11020	10900	14320	7720	11020	10936.34	9.23	0	-1334	11173	11096	10963	10886	10753	11135	10925	140	3300	500	8370	10	1	27904434	3044	3.93	0.62	12	0.01	2775.00	17706.00	14270	20231207	-23.55	10080	20231020	8.23	13660	-20.13	20240220	10650	2.44	20240708	14270	-23.55	20231207	10080	8.23	20231020	3.40	N	035600	500	139 억		2576523	N	N	17	N	00	N
74	20240718	160409	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	11020	40	2	0.36	622780820	56769	99.30	10980	11040	10830	14270	7690	10980	10970.36	9.27	0	5585	11093	11036	10963	10906	10833	11065	10935	140	3290	500	8340	10	1	27904434	3075	3.97	0.62	12	0.20	2775.00	17706.00	14270	20231207	-22.78	10080	20231020	9.33	13660	-19.33	20240220	10650	3.47	20240708	14270	-22.78	20231207	10080	9.33	20231020	3.40	N	035600	500	139 억		2588076	N	N	17	N	00	N
75	20240718	150413	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10950	-30	5	-0.27	583634900	53210	93.08	10980	11040	10830	14270	7690	10980	10968.52	9.27	0	6066	11093	11036	10963	10906	10833	11065	10935	140	3290	500	8340	10	1	27904434	3056	3.95	0.62	12	0.19	2775.00	17706.00	14270	20231207	-23.27	10080	20231020	8.63	13660	-19.84	20240220	10650	2.82	20240708	14270	-23.27	20231207	10080	8.63	20231020	3.40	N	035600	500	139 억		2588076	N	N	54	N	00	N
76	20240718	140411	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	11010	30	2	0.27	547961570	49960	87.39	10980	11040	10830	14270	7690	10980	10968.01	9.27	0	6209	11093	11036	10963	10906	10833	11065	10935	140	3290	500	8340	10	1	27904434	3072	3.97	0.62	12	0.18	2775.00	17706.00	14270	20231207	-22.85	10080	20231020	9.23	13660	-19.40	20240220	10650	3.38	20240708	14270	-22.85	20231207	10080	9.23	20231020	3.40	N	035600	500	139 억		2588076	N	N	54	N	00	N
77	20240718	130411	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	11000	20	2	0.18	479336300	43732	76.50	10980	11020	10830	14270	7690	10980	10960.77	9.27	0	5133	11093	11036	10963	10906	10833	11065	10935	140	3290	500	8340	10	1	27904434	3069	3.96	0.62	12	0.16	2775.00	17706.00	14270	20231207	-22.92	10080	20231020	9.13	13660	-19.47	20240220	10650	3.29	20240708	14270	-22.92	20231207	10080	9.13	20231020	3.40	N	035600	500	139 억		2588076	N	N	54	N	00	N
78	20240718	120411	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	11020	40	2	0.36	427942570	39058	68.32	10980	11020	10830	14270	7690	10980	10956.59	9.27	0	3548	11093	11036	10963	10906	10833	11065	10935	140	3290	500	8340	10	1	27904434	3075	3.97	0.62	12	0.14	2775.00	17706.00	14270	20231207	-22.78	10080	20231020	9.33	13660	-19.33	20240220	10650	3.47	20240708	14270	-22.78	20231207	10080	9.33	20231020	3.40	N	035600	500	139 억		2588076	N	N	54	N	00	N
79	20240718	110413	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10970	-10	5	-0.09	294823520	26954	47.15	10980	10980	10830	14270	7690	10980	10938.02	9.27	0	6222	11093	11036	10963	10906	10833	11065	10935	140	3290	500	8340	10	1	27904434	3061	3.95	0.62	12	0.10	2775.00	17706.00	14270	20231207	-23.13	10080	20231020	8.83	13660	-19.69	20240220	10650	3.00	20240708	14270	-23.13	20231207	10080	8.83	20231020	3.40	N	035600	500	139 억		2588076	N	N	54	N	00	N
80	20240718	100413	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10950	-30	5	-0.27	203293250	18604	32.54	10980	10980	10830	14270	7690	10980	10927.39	9.27	0	3120	11093	11036	10963	10906	10833	11065	10935	140	3290	500	8340	10	1	27904434	3056	3.95	0.62	12	0.07	2775.00	17706.00	14270	20231207	-23.27	10080	20231020	8.63	13660	-19.84	20240220	10650	2.82	20240708	14270	-23.27	20231207	10080	8.63	20231020	3.40	N	035600	500	139 억		2588076	N	N	54	N	00	N
81	20240718	090415	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10960	-20	5	-0.18	53054390	4837	8.46	10980	10980	10930	14270	7690	10980	10968.45	9.27	0	1727	11093	11036	10963	10906	10833	11065	10935	140	3290	500	8340	10	1	27904434	3058	3.95	0.62	12	0.02	2775.00	17706.00	14270	20231207	-23.20	10080	20231020	8.73	13660	-19.77	20240220	10650	2.91	20240708	14270	-23.20	20231207	10080	8.73	20231020	3.40	N	035600	500	139 억		2588076	N	N	54	N	00	N
82	20240717	160431	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10980	90	2	0.83	626142670	57140	151.40	10920	11020	10890	14150	7630	10890	10958.04	9.28	0	6721	10996	10942	10876	10822	10756	10950	10830	140	3260	500	8270	10	1	27904434	3064	3.96	0.62	12	0.20	2775.00	17706.00	14270	20231207	-23.06	10080	20231020	8.93	13660	-19.62	20240220	10650	3.10	20240708	14270	-23.06	20231207	10080	8.93	20231020	3.41	N	035600	500	139 억		2589478	N	N	54	N	00	N
83	20240717	150432	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10910	20	2	0.18	566600420	51694	136.97	10920	11020	10890	14150	7630	10890	10960.66	9.28	0	4848	10996	10942	10876	10822	10756	10950	10830	140	3260	500	8270	10	1	27904434	3044	3.93	0.62	12	0.19	2775.00	17706.00	14270	20231207	-23.55	10080	20231020	8.23	13660	-20.13	20240220	10650	2.44	20240708	14270	-23.55	20231207	10080	8.23	20231020	3.41	N	035600	500	139 억		2589478	N	N	37	N	00	N
84	20240717	140430	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10950	60	2	0.55	493123150	44983	119.19	10920	11020	10890	14150	7630	10890	10962.43	9.28	0	5044	10996	10942	10876	10822	10756	10950	10830	140	3260	500	8270	10	1	27904434	3056	3.95	0.62	12	0.16	2775.00	17706.00	14270	20231207	-23.27	10080	20231020	8.63	13660	-19.84	20240220	10650	2.82	20240708	14270	-23.27	20231207	10080	8.63	20231020	3.41	N	035600	500	139 억		2589478	N	N	37	N	00	N
85	20240717	130429	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10970	80	2	0.73	453881520	41398	109.69	10920	11020	10890	14150	7630	10890	10963.85	9.28	0	5483	10996	10942	10876	10822	10756	10950	10830	140	3260	500	8270	10	1	27904434	3061	3.95	0.62	12	0.15	2775.00	17706.00	14270	20231207	-23.13	10080	20231020	8.83	13660	-19.69	20240220	10650	3.00	20240708	14270	-23.13	20231207	10080	8.83	20231020	3.41	N	035600	500	139 억		2589478	N	N	37	N	00	N
86	20240717	120430	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10990	100	2	0.92	380216170	34694	91.93	10920	11010	10890	14150	7630	10890	10959.13	9.28	0	5373	10996	10942	10876	10822	10756	10950	10830	140	3260	500	8270	10	1	27904434	3067	3.96	0.62	12	0.12	2775.00	17706.00	14270	20231207	-22.99	10080	20231020	9.03	13660	-19.55	20240220	10650	3.19	20240708	14270	-22.99	20231207	10080	9.03	20231020	3.41	N	035600	500	139 억		2589478	N	N	37	N	00	N
87	20240717	110430	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10970	80	2	0.73	317038520	28943	76.69	10920	11010	10890	14150	7630	10890	10953.89	9.28	0	5898	10996	10942	10876	10822	10756	10950	10830	140	3260	500	8270	10	1	27904434	3061	3.95	0.62	12	0.10	2775.00	17706.00	14270	20231207	-23.13	10080	20231020	8.83	13660	-19.69	20240220	10650	3.00	20240708	14270	-23.13	20231207	10080	8.83	20231020	3.41	N	035600	500	139 억		2589478	N	N	37	N	00	N
88	20240717	100429	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10990	100	2	0.92	253495180	23151	61.34	10920	11010	10890	14150	7630	10890	10949.64	9.28	0	5145	10996	10942	10876	10822	10756	10950	10830	140	3260	500	8270	10	1	27904434	3067	3.96	0.62	12	0.08	2775.00	17706.00	14270	20231207	-22.99	10080	20231020	9.03	13660	-19.55	20240220	10650	3.19	20240708	14270	-22.99	20231207	10080	9.03	20231020	3.41	N	035600	500	139 억		2589478	N	N	37	N	00	N
89	20240717	090345	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10910	20	2	0.18	15731530	1444	3.83	10920	10920	10890	14150	7630	10890	10894.41	9.28	0	-1269	10996	10942	10876	10822	10756	10950	10830	140	3260	500	8270	10	1	27904434	3044	3.93	0.62	12	0.01	2775.00	17706.00	14270	20231207	-23.55	10080	20231020	8.23	13660	-20.13	20240220	10650	2.44	20240708	14270	-23.55	20231207	10080	8.23	20231020	3.41	N	035600	500	139 억		2589478	N	N	37	N	00	N
90	20240716	160430	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10890	0	3	0.00	409231260	37698	110.64	10890	10930	10810	14150	7630	10890	10855.51	9.28	0	-63	11050	10970	10880	10800	10710	10925	10755	140	3260	500	8270	10	1	27904434	3039	3.92	0.62	12	0.14	2775.00	17706.00	14270	20231207	-23.69	10080	20231020	8.04	13660	-20.28	20240220	10650	2.25	20240708	14270	-23.69	20231207	10080	8.04	20231020	3.39	N	035600	500	139 억		2590203	N	N	37	N	00	N
91	20240716	150434	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10860	-30	5	-0.28	340044570	31338	91.97	10890	10930	10810	14150	7630	10890	10850.87	9.28	0	-599	11050	10970	10880	10800	10710	10925	10755	140	3260	500	8270	10	1	27904434	3030	3.91	0.61	12	0.11	2775.00	17706.00	14270	20231207	-23.90	10080	20231020	7.74	13660	-20.50	20240220	10650	1.97	20240708	14270	-23.90	20231207	10080	7.74	20231020	3.39	N	035600	500	139 억		2590203	N	N	863	N	00	N
92	20240716	140433	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10850	-40	5	-0.37	307274770	28314	83.10	10890	10930	10810	14150	7630	10890	10852.40	9.28	0	95	11050	10970	10880	10800	10710	10925	10755	140	3260	500	8270	10	1	27904434	3028	3.91	0.61	12	0.10	2775.00	17706.00	14270	20231207	-23.97	10080	20231020	7.64	13660	-20.57	20240220	10650	1.88	20240708	14270	-23.97	20231207	10080	7.64	20231020	3.39	N	035600	500	139 억		2590203	N	N	863	N	00	N
93	20240716	130433	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10830	-60	5	-0.55	217860750	20059	58.87	10890	10930	10830	14150	7630	10890	10861.00	9.28	0	282	11050	10970	10880	10800	10710	10925	10755	140	3260	500	8270	10	1	27904434	3022	3.90	0.61	12	0.07	2775.00	17706.00	14270	20231207	-24.11	10080	20231020	7.44	13660	-20.72	20240220	10650	1.69	20240708	14270	-24.11	20231207	10080	7.44	20231020	3.39	N	035600	500	139 억		2590203	N	N	863	N	00	N
94	20240716	120432	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10840	-50	5	-0.46	151536940	13938	40.91	10890	10930	10840	14150	7630	10890	10872.22	9.28	0	880	11050	10970	10880	10800	10710	10925	10755	140	3260	500	8270	10	1	27904434	3025	3.91	0.61	12	0.05	2775.00	17706.00	14270	20231207	-24.04	10080	20231020	7.54	13660	-20.64	20240220	10650	1.78	20240708	14270	-24.04	20231207	10080	7.54	20231020	3.39	N	035600	500	139 억		2590203	N	N	863	N	00	N
95	20240716	110432	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10850	-40	5	-0.37	116370690	10695	31.39	10890	10930	10840	14150	7630	10890	10880.85	9.28	0	1153	11050	10970	10880	10800	10710	10925	10755	140	3260	500	8270	10	1	27904434	3028	3.91	0.61	12	0.04	2775.00	17706.00	14270	20231207	-23.97	10080	20231020	7.64	13660	-20.57	20240220	10650	1.88	20240708	14270	-23.97	20231207	10080	7.64	20231020	3.39	N	035600	500	139 억		2590203	N	N	863	N	00	N
96	20240716	100432	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10890	0	3	0.00	63763410	5850	17.17	10890	10930	10850	14150	7630	10890	10899.73	9.28	0	1482	11050	10970	10880	10800	10710	10925	10755	140	3260	500	8270	10	1	27904434	3039	3.92	0.62	12	0.02	2775.00	17706.00	14270	20231207	-23.69	10080	20231020	8.04	13660	-20.28	20240220	10650	2.25	20240708	14270	-23.69	20231207	10080	8.04	20231020	3.39	N	035600	500	139 억		2590203	N	N	863	N	00	N
97	20240716	090430	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10880	-10	5	-0.09	2340060	215	0.63	10890	10890	10870	14150	7630	10890	10884.00	9.28	0	-67	11050	10970	10880	10800	10710	10925	10755	140	3260	500	8270	10	1	27904434	3036	3.92	0.61	12	0.00	2775.00	17706.00	14270	20231207	-23.76	10080	20231020	7.94	13660	-20.35	20240220	10650	2.16	20240708	14270	-23.76	20231207	10080	7.94	20231020	3.39	N	035600	500	139 억		2590203	N	N	863	N	00	N
98	20240715	160425	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10890	-10	5	-0.09	369594780	34058	57.95	10950	10960	10790	14170	7630	10900	10851.75	9.31	0	-10293	11066	10982	10876	10792	10686	11025	10835	140	3270	500	8280	10	1	27904434	3039	3.92	0.62	12	0.12	2775.00	17706.00	14270	20231207	-23.69	10080	20231020	8.04	13660	-20.28	20240220	10650	2.25	20240708	14270	-23.69	20231207	10080	8.04	20231020	3.37	N	035600	500	139 억		2598799	N	N	863	N	00	N
99	20240715	150427	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10850	-50	5	-0.46	316565120	29176	49.65	10950	10960	10790	14170	7630	10900	10850.19	9.31	0	-8652	11066	10982	10876	10792	10686	11025	10835	140	3270	500	8280	10	1	27904434	3028	3.91	0.61	12	0.10	2775.00	17706.00	14270	20231207	-23.97	10080	20231020	7.64	13660	-20.57	20240220	10650	1.88	20240708	14270	-23.97	20231207	10080	7.64	20231020	3.37	N	035600	500	139 억		2598799	N	N	153	N	00	N
100	20240715	140428	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10850	-50	5	-0.46	286714850	26424	44.96	10950	10960	10790	14170	7630	10900	10850.55	9.31	0	-7840	11066	10982	10876	10792	10686	11025	10835	140	3270	500	8280	10	1	27904434	3028	3.91	0.61	12	0.09	2775.00	17706.00	14270	20231207	-23.97	10080	20231020	7.64	13660	-20.57	20240220	10650	1.88	20240708	14270	-23.97	20231207	10080	7.64	20231020	3.37	N	035600	500	139 억		2598799	N	N	153	N	00	N
101	20240715	130427	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10850	-50	5	-0.46	251107080	23142	39.38	10950	10960	10790	14170	7630	10900	10850.71	9.31	0	-6618	11066	10982	10876	10792	10686	11025	10835	140	3270	500	8280	10	1	27904434	3028	3.91	0.61	12	0.08	2775.00	17706.00	14270	20231207	-23.97	10080	20231020	7.64	13660	-20.57	20240220	10650	1.88	20240708	14270	-23.97	20231207	10080	7.64	20231020	3.37	N	035600	500	139 억		2598799	N	N	153	N	00	N
102	20240715	120428	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10890	-10	5	-0.09	181890940	16766	28.53	10950	10960	10790	14170	7630	10900	10848.80	9.31	0	-5464	11066	10982	10876	10792	10686	11025	10835	140	3270	500	8280	10	1	27904434	3039	3.92	0.62	12	0.06	2775.00	17706.00	14270	20231207	-23.69	10080	20231020	8.04	13660	-20.28	20240220	10650	2.25	20240708	14270	-23.69	20231207	10080	8.04	20231020	3.37	N	035600	500	139 억		2598799	N	N	153	N	00	N
103	20240715	110427	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10870	-30	5	-0.28	173317300	15978	27.19	10950	10960	10790	14170	7630	10900	10847.25	9.31	0	-5049	11066	10982	10876	10792	10686	11025	10835	140	3270	500	8280	10	1	27904434	3033	3.92	0.61	12	0.06	2775.00	17706.00	14270	20231207	-23.83	10080	20231020	7.84	13660	-20.42	20240220	10650	2.07	20240708	14270	-23.83	20231207	10080	7.84	20231020	3.37	N	035600	500	139 억		2598799	N	N	153	N	00	N
104	20240715	100428	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10850	-50	5	-0.46	128391760	11848	20.16	10950	10960	10790	14170	7630	10900	10836.58	9.31	0	-4220	11066	10982	10876	10792	10686	11025	10835	140	3270	500	8280	10	1	27904434	3028	3.91	0.61	12	0.04	2775.00	17706.00	14270	20231207	-23.97	10080	20231020	7.64	13660	-20.57	20240220	10650	1.88	20240708	14270	-23.97	20231207	10080	7.64	20231020	3.37	N	035600	500	139 억		2598799	N	N	153	N	00	N
105	20240715	090428	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10940	40	2	0.37	8591760	785	1.34	10950	10960	10900	14170	7630	10900	10944.92	9.31	0	-337	11066	10982	10876	10792	10686	11025	10835	140	3270	500	8280	10	1	27904434	3053	3.94	0.62	12	0.00	2775.00	17706.00	14270	20231207	-23.34	10080	20231020	8.53	13660	-19.91	20240220	10650	2.72	20240708	14270	-23.34	20231207	10080	8.53	20231020	3.37	N	035600	500	139 억		2598799	N	N	153	N	00	N
106	20240712	160424	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10900	130	2	1.21	639044630	58745	114.87	10770	10960	10770	14000	7540	10770	10878.24	9.30	0	4105	10870	10820	10790	10740	10710	10810	10730	140	3230	500	8180	10	1	27904434	3042	3.93	0.62	12	0.21	2775.00	17706.00	14270	20231207	-23.62	10080	20231020	8.13	13660	-20.20	20240220	10650	2.35	20240708	14270	-23.62	20231207	10080	8.13	20231020	3.36	N	035600	500	139 억		2596190	N	N	153	N	00	N
107	20240712	150426	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10860	90	2	0.84	608311980	55920	109.35	10770	10960	10770	14000	7540	10770	10878.25	9.30	0	3707	10870	10820	10790	10740	10710	10810	10730	140	3230	500	8180	10	1	27904434	3030	3.91	0.61	12	0.20	2775.00	17706.00	14270	20231207	-23.90	10080	20231020	7.74	13660	-20.50	20240220	10650	1.97	20240708	14270	-23.90	20231207	10080	7.74	20231020	3.36	N	035600	500	139 억		2596190	N	N	7	N	00	N
108	20240712	140430	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10870	100	2	0.93	533654590	49035	95.88	10770	10960	10770	14000	7540	10770	10883.14	9.30	0	4150	10870	10820	10790	10740	10710	10810	10730	140	3230	500	8180	10	1	27904434	3033	3.92	0.61	12	0.18	2775.00	17706.00	14270	20231207	-23.83	10080	20231020	7.84	13660	-20.42	20240220	10650	2.07	20240708	14270	-23.83	20231207	10080	7.84	20231020	3.36	N	035600	500	139 억		2596190	N	N	7	N	00	N
109	20240712	130425	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10850	80	2	0.74	465337340	42745	83.58	10770	10960	10770	14000	7540	10770	10886.36	9.30	0	5833	10870	10820	10790	10740	10710	10810	10730	140	3230	500	8180	10	1	27904434	3028	3.91	0.61	12	0.15	2775.00	17706.00	14270	20231207	-23.97	10080	20231020	7.64	13660	-20.57	20240220	10650	1.88	20240708	14270	-23.97	20231207	10080	7.64	20231020	3.36	N	035600	500	139 억		2596190	N	N	7	N	00	N
110	20240712	120427	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10870	100	2	0.93	395758900	36329	71.04	10770	10960	10770	14000	7540	10770	10893.75	9.30	0	6325	10870	10820	10790	10740	10710	10810	10730	140	3230	500	8180	10	1	27904434	3033	3.92	0.61	12	0.13	2775.00	17706.00	14270	20231207	-23.83	10080	20231020	7.84	13660	-20.42	20240220	10650	2.07	20240708	14270	-23.83	20231207	10080	7.84	20231020	3.36	N	035600	500	139 억		2596190	N	N	7	N	00	N
111	20240712	110425	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10880	110	2	1.02	372154840	34159	66.80	10770	10960	10770	14000	7540	10770	10894.78	9.30	0	7471	10870	10820	10790	10740	10710	10810	10730	140	3230	500	8180	10	1	27904434	3036	3.92	0.61	12	0.12	2775.00	17706.00	14270	20231207	-23.76	10080	20231020	7.94	13660	-20.35	20240220	10650	2.16	20240708	14270	-23.76	20231207	10080	7.94	20231020	3.36	N	035600	500	139 억		2596190	N	N	7	N	00	N
112	20240712	100427	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10940	170	2	1.58	309219080	28378	55.49	10770	10960	10770	14000	7540	10770	10896.44	9.30	0	7777	10870	10820	10790	10740	10710	10810	10730	140	3230	500	8180	10	1	27904434	3053	3.94	0.62	12	0.10	2775.00	17706.00	14270	20231207	-23.34	10080	20231020	8.53	13660	-19.91	20240220	10650	2.72	20240708	14270	-23.34	20231207	10080	8.53	20231020	3.36	N	035600	500	139 억		2596190	N	N	7	N	00	N
113	20240712	090425	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10820	50	2	0.46	2473130	229	0.45	10770	10820	10770	14000	7540	10770	10799.69	9.30	0	63	10870	10820	10790	10740	10710	10810	10730	140	3230	500	8180	10	1	27904434	3019	3.90	0.61	12	0.00	2775.00	17706.00	14270	20231207	-24.18	10080	20231020	7.34	13660	-20.79	20240220	10650	1.60	20240708	14270	-24.18	20231207	10080	7.34	20231020	3.36	N	035600	500	139 억		2596190	N	N	7	N	00	N
114	20240711	160422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10770	0	3	0.00	545598470	50618	101.57	10770	10840	10760	14000	7540	10770	10778.76	9.34	0	-9200	10916	10842	10796	10722	10676	10820	10700	140	3230	500	8180	10	1	27904434	3005	3.88	0.61	12	0.18	2775.00	17706.00	14270	20231207	-24.53	10080	20231020	6.85	13660	-21.16	20240220	10650	1.13	20240708	14270	-24.53	20231207	10080	6.85	20231020	3.38	N	035600	500	139 억		2606380	N	N	7	N	00	N
115	20240711	150427	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10770	0	3	0.00	506998450	47032	94.37	10770	10840	10760	14000	7540	10770	10779.86	9.34	0	-8690	10916	10842	10796	10722	10676	10820	10700	140	3230	500	8180	10	1	27904434	3005	3.88	0.61	12	0.17	2775.00	17706.00	14270	20231207	-24.53	10080	20231020	6.85	13660	-21.16	20240220	10650	1.13	20240708	14270	-24.53	20231207	10080	6.85	20231020	3.38	N	035600	500	139 억		2606380	N	N	1328	N	00	N
116	20240711	140426	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10780	10	2	0.09	432734140	40139	80.54	10770	10840	10760	14000	7540	10770	10780.89	9.34	0	-6817	10916	10842	10796	10722	10676	10820	10700	140	3230	500	8180	10	1	27904434	3008	3.88	0.61	12	0.14	2775.00	17706.00	14270	20231207	-24.46	10080	20231020	6.94	13660	-21.08	20240220	10650	1.22	20240708	14270	-24.46	20231207	10080	6.94	20231020	3.38	N	035600	500	139 억		2606380	N	N	1328	N	00	N
117	20240711	130425	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10790	20	2	0.19	331922730	30784	61.77	10770	10840	10760	14000	7540	10770	10782.31	9.34	0	-4241	10916	10842	10796	10722	10676	10820	10700	140	3230	500	8180	10	1	27904434	3011	3.89	0.61	12	0.11	2775.00	17706.00	14270	20231207	-24.39	10080	20231020	7.04	13660	-21.01	20240220	10650	1.31	20240708	14270	-24.39	20231207	10080	7.04	20231020	3.38	N	035600	500	139 억		2606380	N	N	1328	N	00	N
118	20240711	120425	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10770	0	3	0.00	269083060	24956	50.07	10770	10840	10760	14000	7540	10770	10782.30	9.34	0	-2775	10916	10842	10796	10722	10676	10820	10700	140	3230	500	8180	10	1	27904434	3005	3.88	0.61	12	0.09	2775.00	17706.00	14270	20231207	-24.53	10080	20231020	6.85	13660	-21.16	20240220	10650	1.13	20240708	14270	-24.53	20231207	10080	6.85	20231020	3.38	N	035600	500	139 억		2606380	N	N	1328	N	00	N
119	20240711	110424	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10780	10	2	0.09	161749790	14995	30.09	10770	10840	10760	14000	7540	10770	10786.91	9.34	0	605	10916	10842	10796	10722	10676	10820	10700	140	3230	500	8180	10	1	27904434	3008	3.88	0.61	12	0.05	2775.00	17706.00	14270	20231207	-24.46	10080	20231020	6.94	13660	-21.08	20240220	10650	1.22	20240708	14270	-24.46	20231207	10080	6.94	20231020	3.38	N	035600	500	139 억		2606380	N	N	1328	N	00	N
120	20240711	100424	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10790	20	2	0.19	116136850	10768	21.61	10770	10840	10760	14000	7540	10770	10785.37	9.34	0	1452	10916	10842	10796	10722	10676	10820	10700	140	3230	500	8180	10	1	27904434	3011	3.89	0.61	12	0.04	2775.00	17706.00	14270	20231207	-24.39	10080	20231020	7.04	13660	-21.01	20240220	10650	1.31	20240708	14270	-24.39	20231207	10080	7.04	20231020	3.38	N	035600	500	139 억		2606380	N	N	1328	N	00	N
121	20240711	090422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10820	50	2	0.46	16123050	1494	3.00	10770	10840	10770	14000	7540	10770	10791.87	9.34	0	1229	10916	10842	10796	10722	10676	10820	10700	140	3230	500	8180	10	1	27904434	3019	3.90	0.61	12	0.01	2775.00	17706.00	14270	20231207	-24.18	10080	20231020	7.34	13660	-20.79	20240220	10650	1.60	20240708	14270	-24.18	20231207	10080	7.34	20231020	3.38	N	035600	500	139 억		2606380	N	N	1328	N	00	N
122	20240710	160423	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10770	-90	5	-0.83	535981510	49756	160.87	10800	10870	10750	14110	7610	10860	10772.20	9.38	0	-16444	10986	10922	10816	10752	10646	10955	10785	140	3250	500	8250	10	1	27904434	3005	3.88	0.61	12	0.18	2775.00	17706.00	14270	20231207	-24.53	10080	20231020	6.85	13660	-21.16	20240220	10650	1.13	20240708	14270	-24.53	20231207	10080	6.85	20231020	3.38	N	035600	500	139 억		2618486	N	N	1328	N	00	N
123	20240710	150424	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10770	-90	5	-0.83	491979210	45671	147.66	10800	10870	10750	14110	7610	10860	10772.25	9.38	0	-14590	10986	10922	10816	10752	10646	10955	10785	140	3250	500	8250	10	1	27904434	3005	3.88	0.61	12	0.16	2775.00	17706.00	14270	20231207	-24.53	10080	20231020	6.85	13660	-21.16	20240220	10650	1.13	20240708	14270	-24.53	20231207	10080	6.85	20231020	3.38	N	035600	500	139 억		2618486	N	N	1214	N	00	N
124	20240710	140422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10760	-100	5	-0.92	399855500	37121	120.02	10800	10870	10750	14110	7610	10860	10771.68	9.38	0	-12632	10986	10922	10816	10752	10646	10955	10785	140	3250	500	8250	10	1	27904434	3003	3.88	0.61	12	0.13	2775.00	17706.00	14270	20231207	-24.60	10080	20231020	6.75	13660	-21.23	20240220	10650	1.03	20240708	14270	-24.60	20231207	10080	6.75	20231020	3.38	N	035600	500	139 억		2618486	N	N	1214	N	00	N
125	20240710	130423	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10760	-100	5	-0.92	334036400	31008	100.26	10800	10870	10750	14110	7610	10860	10772.59	9.38	0	-10264	10986	10922	10816	10752	10646	10955	10785	140	3250	500	8250	10	1	27904434	3003	3.88	0.61	12	0.11	2775.00	17706.00	14270	20231207	-24.60	10080	20231020	6.75	13660	-21.23	20240220	10650	1.03	20240708	14270	-24.60	20231207	10080	6.75	20231020	3.38	N	035600	500	139 억		2618486	N	N	1214	N	00	N
126	20240710	120421	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10760	-100	5	-0.92	290127320	26928	87.06	10800	10870	10750	14110	7610	10860	10774.19	9.38	0	-8670	10986	10922	10816	10752	10646	10955	10785	140	3250	500	8250	10	1	27904434	3003	3.88	0.61	12	0.10	2775.00	17706.00	14270	20231207	-24.60	10080	20231020	6.75	13660	-21.23	20240220	10650	1.03	20240708	14270	-24.60	20231207	10080	6.75	20231020	3.38	N	035600	500	139 억		2618486	N	N	1214	N	00	N
127	20240710	110424	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10770	-90	5	-0.83	168912310	15668	50.66	10800	10870	10750	14110	7610	10860	10780.72	9.38	0	-5260	10986	10922	10816	10752	10646	10955	10785	140	3250	500	8250	10	1	27904434	3005	3.88	0.61	12	0.06	2775.00	17706.00	14270	20231207	-24.53	10080	20231020	6.85	13660	-21.16	20240220	10650	1.13	20240708	14270	-24.53	20231207	10080	6.85	20231020	3.38	N	035600	500	139 억		2618486	N	N	1214	N	00	N
128	20240710	100420	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10770	-90	5	-0.83	106778710	9898	32.00	10800	10870	10750	14110	7610	10860	10787.91	9.38	0	-3162	10986	10922	10816	10752	10646	10955	10785	140	3250	500	8250	10	1	27904434	3005	3.88	0.61	12	0.04	2775.00	17706.00	14270	20231207	-24.53	10080	20231020	6.85	13660	-21.16	20240220	10650	1.13	20240708	14270	-24.53	20231207	10080	6.85	20231020	3.38	N	035600	500	139 억		2618486	N	N	1214	N	00	N
129	20240710	090423	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10810	-50	5	-0.46	16808350	1555	5.03	10800	10870	10800	14110	7610	10860	10809.23	9.38	0	-393	10986	10922	10816	10752	10646	10955	10785	140	3250	500	8250	10	1	27904434	3016	3.90	0.61	12	0.01	2775.00	17706.00	14270	20231207	-24.25	10080	20231020	7.24	13660	-20.86	20240220	10650	1.50	20240708	14270	-24.25	20231207	10080	7.24	20231020	3.38	N	035600	500	139 억		2618486	N	N	1214	N	00	N
130	20240709	160422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10860	80	2	0.74	332855950	30776	60.26	10750	10880	10710	14010	7550	10780	10815.37	9.37	0	-961	10960	10870	10760	10670	10560	10915	10715	140	3230	500	8190	10	1	27904434	3030	3.91	0.61	12	0.11	2775.00	17706.00	14270	20231207	-23.90	10080	20231020	7.74	13660	-20.50	20240220	10650	1.97	20240708	14270	-23.90	20231207	10080	7.74	20231020	3.40	N	035600	500	139 억		2614454	N	N	1214	N	00	N
131	20240709	150422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10820	40	2	0.37	276301130	25563	50.06	10750	10880	10710	14010	7550	10780	10808.63	9.37	0	-1371	10960	10870	10760	10670	10560	10915	10715	140	3230	500	8190	10	1	27904434	3019	3.90	0.61	12	0.09	2775.00	17706.00	14270	20231207	-24.18	10080	20231020	7.34	13660	-20.79	20240220	10650	1.60	20240708	14270	-24.18	20231207	10080	7.34	20231020	3.40	N	035600	500	139 억		2614454	N	N	1	N	00	N
132	20240709	140422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10810	30	2	0.28	250355610	23162	45.35	10750	10880	10710	14010	7550	10780	10808.89	9.37	0	-1223	10960	10870	10760	10670	10560	10915	10715	140	3230	500	8190	10	1	27904434	3016	3.90	0.61	12	0.08	2775.00	17706.00	14270	20231207	-24.25	10080	20231020	7.24	13660	-20.86	20240220	10650	1.50	20240708	14270	-24.25	20231207	10080	7.24	20231020	3.40	N	035600	500	139 억		2614454	N	N	1	N	00	N
133	20240709	130424	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10810	30	2	0.28	214979230	19889	38.95	10750	10880	10710	14010	7550	10780	10808.95	9.37	0	27	10960	10870	10760	10670	10560	10915	10715	140	3230	500	8190	10	1	27904434	3016	3.90	0.61	12	0.07	2775.00	17706.00	14270	20231207	-24.25	10080	20231020	7.24	13660	-20.86	20240220	10650	1.50	20240708	14270	-24.25	20231207	10080	7.24	20231020	3.40	N	035600	500	139 억		2614454	N	N	1	N	00	N
134	20240709	120425	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10840	60	2	0.56	195688630	18105	35.45	10750	10880	10710	14010	7550	10780	10808.54	9.37	0	87	10960	10870	10760	10670	10560	10915	10715	140	3230	500	8190	10	1	27904434	3025	3.91	0.61	12	0.06	2775.00	17706.00	14270	20231207	-24.04	10080	20231020	7.54	13660	-20.64	20240220	10650	1.78	20240708	14270	-24.04	20231207	10080	7.54	20231020	3.40	N	035600	500	139 억		2614454	N	N	1	N	00	N
135	20240709	110423	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10820	40	2	0.37	178913630	16554	32.41	10750	10880	10710	14010	7550	10780	10807.88	9.37	0	88	10960	10870	10760	10670	10560	10915	10715	140	3230	500	8190	10	1	27904434	3019	3.90	0.61	12	0.06	2775.00	17706.00	14270	20231207	-24.18	10080	20231020	7.34	13660	-20.79	20240220	10650	1.60	20240708	14270	-24.18	20231207	10080	7.34	20231020	3.40	N	035600	500	139 억		2614454	N	N	1	N	00	N
136	20240709	100423	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10810	30	2	0.28	91650660	8503	16.65	10750	10830	10710	14010	7550	10780	10778.63	9.37	0	982	10960	10870	10760	10670	10560	10915	10715	140	3230	500	8190	10	1	27904434	3016	3.90	0.61	12	0.03	2775.00	17706.00	14270	20231207	-24.25	10080	20231020	7.24	13660	-20.86	20240220	10650	1.50	20240708	14270	-24.25	20231207	10080	7.24	20231020	3.40	N	035600	500	139 억		2614454	N	N	1	N	00	N
137	20240709	090422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10800	20	2	0.19	10164570	947	1.85	10750	10830	10710	14010	7550	10780	10733.44	9.37	0	-192	10960	10870	10760	10670	10560	10915	10715	140	3230	500	8190	10	1	27904434	3014	3.89	0.61	12	0.00	2775.00	17706.00	14270	20231207	-24.32	10080	20231020	7.14	13660	-20.94	20240220	10650	1.41	20240708	14270	-24.32	20231207	10080	7.14	20231020	3.40	N	035600	500	139 억		2614454	N	N	1	N	00	N
138	20240708	160419	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10780	20	2	0.19	548534980	51059	111.33	10770	10850	10650	13980	7540	10760	10743.16	9.43	0	-18832	11046	10902	10806	10662	10566	10975	10735	140	3220	500	8170	10	1	27904434	3008	3.88	0.61	12	0.18	2775.00	17706.00	14270	20231207	-24.46	10080	20231020	6.94	13660	-21.08	20240220	10650	1.22	20240708	14270	-24.46	20231207	10080	6.94	20231020	3.39	N	035600	500	139 억		2630699	N	N	1	N	00	N
139	20240708	150421	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10760	0	3	0.00	467375490	43538	94.93	10770	10850	10650	13980	7540	10760	10734.89	9.43	0	-15716	11046	10902	10806	10662	10566	10975	10735	140	3220	500	8170	10	1	27904434	3003	3.88	0.61	12	0.16	2775.00	17706.00	14270	20231207	-24.60	10080	20231020	6.75	13660	-21.23	20240220	10650	1.03	20240708	14270	-24.60	20231207	10080	6.75	20231020	3.39	N	035600	500	139 억		2630699	N	N	170	N	00	N
140	20240708	140422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10730	-30	5	-0.28	398054970	37097	80.89	10770	10850	10650	13980	7540	10760	10730.11	9.43	0	-13079	11046	10902	10806	10662	10566	10975	10735	140	3220	500	8170	10	1	27904434	2994	3.87	0.61	12	0.13	2775.00	17706.00	14270	20231207	-24.81	10080	20231020	6.45	13660	-21.45	20240220	10650	0.75	20240708	14270	-24.81	20231207	10080	6.45	20231020	3.39	N	035600	500	139 억		2630699	N	N	170	N	00	N
141	20240708	130419	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10730	-30	5	-0.28	348373730	32459	70.78	10770	10850	10650	13980	7540	10760	10732.73	9.43	0	-10714	11046	10902	10806	10662	10566	10975	10735	140	3220	500	8170	10	1	27904434	2994	3.87	0.61	12	0.12	2775.00	17706.00	14270	20231207	-24.81	10080	20231020	6.45	13660	-21.45	20240220	10650	0.75	20240708	14270	-24.81	20231207	10080	6.45	20231020	3.39	N	035600	500	139 억		2630699	N	N	170	N	00	N
142	20240708	120421	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10720	-40	5	-0.37	302982600	28223	61.54	10770	10850	10650	13980	7540	10760	10735.31	9.43	0	-8775	11046	10902	10806	10662	10566	10975	10735	140	3220	500	8170	10	1	27904434	2991	3.86	0.61	12	0.10	2775.00	17706.00	14270	20231207	-24.88	10080	20231020	6.35	13660	-21.52	20240220	10650	0.66	20240708	14270	-24.88	20231207	10080	6.35	20231020	3.39	N	035600	500	139 억		2630699	N	N	170	N	00	N
143	20240708	110419	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10750	-10	5	-0.09	162044230	15052	32.82	10770	10850	10730	13980	7540	10760	10765.63	9.43	0	-6032	11046	10902	10806	10662	10566	10975	10735	140	3220	500	8170	10	1	27904434	3000	3.87	0.61	12	0.05	2775.00	17706.00	14270	20231207	-24.67	10080	20231020	6.65	13660	-21.30	20240220	10710	0.37	20240705	14270	-24.67	20231207	10080	6.65	20231020	3.39	N	035600	500	139 억		2630699	N	N	170	N	00	N
144	20240708	100420	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10790	30	2	0.28	74500260	6918	15.08	10770	10850	10730	13980	7540	10760	10769.05	9.43	0	-3564	11046	10902	10806	10662	10566	10975	10735	140	3220	500	8170	10	1	27904434	3011	3.89	0.61	12	0.02	2775.00	17706.00	14270	20231207	-24.39	10080	20231020	7.04	13660	-21.01	20240220	10710	0.75	20240705	14270	-24.39	20231207	10080	7.04	20231020	3.39	N	035600	500	139 억		2630699	N	N	170	N	00	N
145	20240708	090420	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10780	20	2	0.19	39258790	3650	7.96	10770	10780	10730	13980	7540	10760	10755.83	9.43	0	-2375	11046	10902	10806	10662	10566	10975	10735	140	3220	500	8170	10	1	27904434	3008	3.88	0.61	12	0.01	2775.00	17706.00	14270	20231207	-24.46	10080	20231020	6.94	13660	-21.08	20240220	10710	0.65	20240705	14270	-24.46	20231207	10080	6.94	20231020	3.39	N	035600	500	139 억		2630699	N	N	170	N	00	N
146	20240705	160418	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10760	0	3	0.00	495896370	45857	150.45	10710	10950	10710	13980	7540	10760	10813.97	9.44	0	-3958	10920	10840	10800	10720	10680	10820	10700	140	3220	500	8170	10	1	27904434	3003	3.88	0.61	12	0.16	2775.00	17706.00	14270	20231207	-24.60	10080	20231020	6.75	13660	-21.23	20240220	10710	0.47	20240705	14270	-24.60	20231207	10080	6.75	20231020	3.41	N	035600	500	139 억		2635341	N	N	170	N	00	N
147	20240705	150420	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10760	0	3	0.00	435397550	40233	132.00	10710	10950	10710	13980	7540	10760	10821.90	9.44	0	-2799	10920	10840	10800	10720	10680	10820	10700	140	3220	500	8170	10	1	27904434	3003	3.88	0.61	12	0.14	2775.00	17706.00	14270	20231207	-24.60	10080	20231020	6.75	13660	-21.23	20240220	10710	0.47	20240705	14270	-24.60	20231207	10080	6.75	20231020	3.41	N	035600	500	139 억		2635341	N	N	98	N	00	N
148	20240705	140419	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10840	80	2	0.74	291760480	26926	88.34	10710	10950	10710	13980	7540	10760	10835.64	9.44	0	-131	10920	10840	10800	10720	10680	10820	10700	140	3220	500	8170	10	1	27904434	3025	3.91	0.61	12	0.10	2775.00	17706.00	14270	20231207	-24.04	10080	20231020	7.54	13660	-20.64	20240220	10710	1.21	20240705	14270	-24.04	20231207	10080	7.54	20231020	3.41	N	035600	500	139 억		2635341	N	N	98	N	00	N
149	20240705	130418	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10830	70	2	0.65	231420940	21362	70.09	10710	10950	10710	13980	7540	10760	10833.30	9.44	0	871	10920	10840	10800	10720	10680	10820	10700	140	3220	500	8170	10	1	27904434	3022	3.90	0.61	12	0.08	2775.00	17706.00	14270	20231207	-24.11	10080	20231020	7.44	13660	-20.72	20240220	10710	1.12	20240705	14270	-24.11	20231207	10080	7.44	20231020	3.41	N	035600	500	139 억		2635341	N	N	98	N	00	N
150	20240705	120419	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10840	80	2	0.74	182509680	16842	55.26	10710	10950	10710	13980	7540	10760	10836.58	9.44	0	2050	10920	10840	10800	10720	10680	10820	10700	140	3220	500	8170	10	1	27904434	3025	3.91	0.61	12	0.06	2775.00	17706.00	14270	20231207	-24.04	10080	20231020	7.54	13660	-20.64	20240220	10710	1.21	20240705	14270	-24.04	20231207	10080	7.54	20231020	3.41	N	035600	500	139 억		2635341	N	N	98	N	00	N
151	20240705	110418	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10850	90	2	0.84	136389030	12583	41.28	10710	10950	10710	13980	7540	10760	10839.15	9.44	0	2103	10920	10840	10800	10720	10680	10820	10700	140	3220	500	8170	10	1	27904434	3028	3.91	0.61	12	0.05	2775.00	17706.00	14270	20231207	-23.97	10080	20231020	7.64	13660	-20.57	20240220	10710	1.31	20240705	14270	-23.97	20231207	10080	7.64	20231020	3.41	N	035600	500	139 억		2635341	N	N	98	N	00	N
152	20240705	100418	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10870	110	2	1.02	115709660	10678	35.03	10710	10950	10710	13980	7540	10760	10836.27	9.44	0	1607	10920	10840	10800	10720	10680	10820	10700	140	3220	500	8170	10	1	27904434	3033	3.92	0.61	12	0.04	2775.00	17706.00	14270	20231207	-23.83	10080	20231020	7.84	13660	-20.42	20240220	10710	1.49	20240705	14270	-23.83	20231207	10080	7.84	20231020	3.41	N	035600	500	139 억		2635341	N	N	98	N	00	N
153	20240705	090419	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10800	40	2	0.37	28734910	2675	8.78	10710	10800	10710	13980	7540	10760	10742.02	9.44	0	243	10920	10840	10800	10720	10680	10820	10700	140	3220	500	8170	10	1	27904434	3014	3.89	0.61	12	0.01	2775.00	17706.00	14270	20231207	-24.32	10080	20231020	7.14	13660	-20.94	20240220	10710	0.84	20240705	14270	-24.32	20231207	10080	7.14	20231020	3.41	N	035600	500	139 억		2635341	N	N	98	N	00	N
154	20240704	160416	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10760	-10	5	-0.09	325576560	30131	29.79	10850	10880	10760	14000	7540	10770	10806.75	9.46	0	-7455	11116	10942	10856	10682	10596	10900	10640	140	3230	500	8180	10	1	27904434	3003	3.88	0.61	12	0.11	2775.00	17706.00	14270	20231207	-24.60	10080	20231020	6.75	13660	-21.23	20240220	10760	0.00	20240704	14270	-24.60	20231207	10080	6.75	20231020	3.41	N	035600	500	139 억		2639306	N	N	98	N	00	N
155	20240704	150418	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10780	10	2	0.09	272802930	25230	24.95	10850	10880	10770	14000	7540	10770	10812.64	9.46	0	-5758	11116	10942	10856	10682	10596	10900	10640	140	3230	500	8180	10	1	27904434	3008	3.88	0.61	12	0.09	2775.00	17706.00	14270	20231207	-24.46	10080	20231020	6.94	13660	-21.08	20240220	10770	0.09	20240704	14270	-24.46	20231207	10080	6.94	20231020	3.41	N	035600	500	139 억		2639306	N	N	1066	N	00	N
156	20240704	140418	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10800	30	2	0.28	234777540	21706	21.46	10850	10880	10780	14000	7540	10770	10816.25	9.46	0	-4427	11116	10942	10856	10682	10596	10900	10640	140	3230	500	8180	10	1	27904434	3014	3.89	0.61	12	0.08	2775.00	17706.00	14270	20231207	-24.32	10080	20231020	7.14	13660	-20.94	20240220	10770	0.28	20240703	14270	-24.32	20231207	10080	7.14	20231020	3.41	N	035600	500	139 억		2639306	N	N	1066	N	00	N
157	20240704	130418	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10790	20	2	0.19	210409140	19450	19.23	10850	10880	10780	14000	7540	10770	10817.95	9.46	0	-3591	11116	10942	10856	10682	10596	10900	10640	140	3230	500	8180	10	1	27904434	3011	3.89	0.61	12	0.07	2775.00	17706.00	14270	20231207	-24.39	10080	20231020	7.04	13660	-21.01	20240220	10770	0.19	20240703	14270	-24.39	20231207	10080	7.04	20231020	3.41	N	035600	500	139 억		2639306	N	N	1066	N	00	N
158	20240704	120417	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10790	20	2	0.19	177005400	16354	16.17	10850	10880	10790	14000	7540	10770	10823.37	9.46	0	-1317	11116	10942	10856	10682	10596	10900	10640	140	3230	500	8180	10	1	27904434	3011	3.89	0.61	12	0.06	2775.00	17706.00	14270	20231207	-24.39	10080	20231020	7.04	13660	-21.01	20240220	10770	0.19	20240703	14270	-24.39	20231207	10080	7.04	20231020	3.41	N	035600	500	139 억		2639306	N	N	1066	N	00	N
159	20240704	110417	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10820	50	2	0.46	129706220	11974	11.84	10850	10880	10800	14000	7540	10770	10832.32	9.46	0	-1711	11116	10942	10856	10682	10596	10900	10640	140	3230	500	8180	10	1	27904434	3019	3.90	0.61	12	0.04	2775.00	17706.00	14270	20231207	-24.18	10080	20231020	7.34	13660	-20.79	20240220	10770	0.46	20240703	14270	-24.18	20231207	10080	7.34	20231020	3.41	N	035600	500	139 억		2639306	N	N	1066	N	00	N
160	20240704	100417	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10870	100	2	0.93	87300100	8057	7.97	10850	10880	10800	14000	7540	10770	10835.31	9.46	0	-1663	11116	10942	10856	10682	10596	10900	10640	140	3230	500	8180	10	1	27904434	3033	3.92	0.61	12	0.03	2775.00	17706.00	14270	20231207	-23.83	10080	20231020	7.84	13660	-20.42	20240220	10770	0.93	20240703	14270	-23.83	20231207	10080	7.84	20231020	3.41	N	035600	500	139 억		2639306	N	N	1066	N	00	N
161	20240704	090417	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10840	70	2	0.65	11115060	1024	1.01	10850	10880	10820	14000	7540	10770	10854.55	9.46	0	-322	11116	10942	10856	10682	10596	10900	10640	140	3230	500	8180	10	1	27904434	3025	3.91	0.61	12	0.00	2775.00	17706.00	14270	20231207	-24.04	10080	20231020	7.54	13660	-20.64	20240220	10770	0.65	20240703	14270	-24.04	20231207	10080	7.54	20231020	3.41	N	035600	500	139 억		2639306	N	N	1066	N	00	N
162	20240703	160415	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10770	-180	5	-1.64	1097170110	101042	231.96	10930	11030	10770	14230	7670	10950	10858.73	9.56	0	-32887	11276	11112	11016	10852	10756	11065	10805	140	3280	500	8320	10	1	27904434	3005	3.88	0.61	12	0.36	2775.00	17706.00	14270	20231207	-24.53	10080	20231020	6.85	13660	-21.16	20240220	10770	0.00	20240703	14270	-24.53	20231207	10080	6.85	20231020	3.42	N	035600	500	139 억		2668997	N	N	1066	N	00	N
163	20240703	150417	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10800	-150	5	-1.37	1002823290	92289	211.86	10930	11030	10780	14230	7670	10950	10866.12	9.56	0	-31204	11276	11112	11016	10852	10756	11065	10805	140	3280	500	8320	10	1	27904434	3014	3.89	0.61	12	0.33	2775.00	17706.00	14270	20231207	-24.32	10080	20231020	7.14	13660	-20.94	20240220	10780	0.19	20240703	14270	-24.32	20231207	10080	7.14	20231020	3.42	N	035600	500	139 억		2668997	N	N	35	N	00	N
164	20240703	140417	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10810	-140	5	-1.28	815443120	74944	172.04	10930	11030	10800	14230	7670	10950	10880.70	9.56	0	-27816	11276	11112	11016	10852	10756	11065	10805	140	3280	500	8320	10	1	27904434	3016	3.90	0.61	12	0.27	2775.00	17706.00	14270	20231207	-24.25	10080	20231020	7.24	13660	-20.86	20240220	10800	0.09	20240703	14270	-24.25	20231207	10080	7.24	20231020	3.42	N	035600	500	139 억		2668997	N	N	35	N	00	N
165	20240703	130417	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10840	-110	5	-1.00	694136310	63746	146.34	10930	11030	10800	14230	7670	10950	10889.10	9.56	0	-26688	11276	11112	11016	10852	10756	11065	10805	140	3280	500	8320	10	1	27904434	3025	3.91	0.61	12	0.23	2775.00	17706.00	14270	20231207	-24.04	10080	20231020	7.54	13660	-20.64	20240220	10800	0.37	20240703	14270	-24.04	20231207	10080	7.54	20231020	3.42	N	035600	500	139 억		2668997	N	N	35	N	00	N
166	20240703	120416	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10840	-110	5	-1.00	568540530	52141	119.70	10930	11030	10840	14230	7670	10950	10903.91	9.56	0	-23120	11276	11112	11016	10852	10756	11065	10805	140	3280	500	8320	10	1	27904434	3025	3.91	0.61	12	0.19	2775.00	17706.00	14270	20231207	-24.04	10080	20231020	7.54	13660	-20.64	20240220	10820	0.18	20240416	14270	-24.04	20231207	10080	7.54	20231020	3.42	N	035600	500	139 억		2668997	N	N	35	N	00	N
167	20240703	110418	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10930	-20	5	-0.18	360298070	32999	75.75	10930	11030	10880	14230	7670	10950	10918.45	9.56	0	-14321	11276	11112	11016	10852	10756	11065	10805	140	3280	500	8320	10	1	27904434	3050	3.94	0.62	12	0.12	2775.00	17706.00	14270	20231207	-23.41	10080	20231020	8.43	13660	-19.99	20240220	10820	1.02	20240416	14270	-23.41	20231207	10080	8.43	20231020	3.42	N	035600	500	139 억		2668997	N	N	35	N	00	N
168	20240703	100417	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10940	-10	5	-0.09	165933470	15181	34.85	10930	11030	10920	14230	7670	10950	10930.34	9.56	0	-8267	11276	11112	11016	10852	10756	11065	10805	140	3280	500	8320	10	1	27904434	3053	3.94	0.62	12	0.05	2775.00	17706.00	14270	20231207	-23.34	10080	20231020	8.53	13660	-19.91	20240220	10820	1.11	20240416	14270	-23.34	20231207	10080	8.53	20231020	3.42	N	035600	500	139 억		2668997	N	N	35	N	00	N
169	20240703	090416	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10930	-20	5	-0.18	39450970	3609	8.28	10930	11030	10920	14230	7670	10950	10931.27	9.56	0	-2446	11276	11112	11016	10852	10756	11065	10805	140	3280	500	8320	10	1	27904434	3050	3.94	0.62	12	0.01	2775.00	17706.00	14270	20231207	-23.41	10080	20231020	8.43	13660	-19.99	20240220	10820	1.02	20240416	14270	-23.41	20231207	10080	8.43	20231020	3.42	N	035600	500	139 억		2668997	N	N	35	N	00	N
170	20240702	160415	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10950	-150	5	-1.35	478346710	43484	95.86	11050	11180	10920	14430	7770	11100	11000.53	9.59	0	-7745	11226	11162	11036	10972	10846	11195	11005	140	3330	500	8430	10	1	27904434	3056	3.95	0.62	12	0.16	2775.00	17706.00	14270	20231207	-23.27	10080	20231020	8.63	13660	-19.84	20240220	10820	1.20	20240416	14270	-23.27	20231207	10080	8.63	20231020	3.40	N	035600	500	139 억		2676207	N	N	35	N	00	N
171	20240702	150415	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	11000	-100	5	-0.90	438025560	39807	87.75	11050	11180	10920	14430	7770	11100	11003.73	9.59	0	-7284	11226	11162	11036	10972	10846	11195	11005	140	3330	500	8430	10	1	27904434	3069	3.96	0.62	12	0.14	2775.00	17706.00	14270	20231207	-22.92	10080	20231020	9.13	13660	-19.47	20240220	10820	1.66	20240416	14270	-22.92	20231207	10080	9.13	20231020	3.40	N	035600	500	139 억		2676207	N	N	35	N	00	N
172	20240702	140416	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	11020	-80	5	-0.72	424464840	38574	85.04	11050	11180	10920	14430	7770	11100	11003.91	9.59	0	-7590	11226	11162	11036	10972	10846	11195	11005	140	3330	500	8430	10	1	27904434	3075	3.97	0.62	12	0.14	2775.00	17706.00	14270	20231207	-22.78	10080	20231020	9.33	13660	-19.33	20240220	10820	1.85	20240416	14270	-22.78	20231207	10080	9.33	20231020	3.40	N	035600	500	139 억		2676207	N	N	35	N	00	N
173	20240702	130416	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	11000	-100	5	-0.90	362936330	32991	72.73	11050	11180	10920	14430	7770	11100	11001.07	9.59	0	-6890	11226	11162	11036	10972	10846	11195	11005	140	3330	500	8430	10	1	27904434	3069	3.96	0.62	12	0.12	2775.00	17706.00	14270	20231207	-22.92	10080	20231020	9.13	13660	-19.47	20240220	10820	1.66	20240416	14270	-22.92	20231207	10080	9.13	20231020	3.40	N	035600	500	139 억		2676207	N	N	35	N	00	N
174	20240702	120416	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	11000	-100	5	-0.90	347498670	31587	69.63	11050	11180	10920	14430	7770	11100	11001.32	9.59	0	-6608	11226	11162	11036	10972	10846	11195	11005	140	3330	500	8430	10	1	27904434	3069	3.96	0.62	12	0.11	2775.00	17706.00	14270	20231207	-22.92	10080	20231020	9.13	13660	-19.47	20240220	10820	1.66	20240416	14270	-22.92	20231207	10080	9.13	20231020	3.40	N	035600	500	139 억		2676207	N	N	35	N	00	N
175	20240702	110415	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10980	-120	5	-1.08	278025250	25260	55.69	11050	11180	10920	14430	7770	11100	11006.54	9.59	0	-8458	11226	11162	11036	10972	10846	11195	11005	140	3330	500	8430	10	1	27904434	3064	3.96	0.62	12	0.09	2775.00	17706.00	14270	20231207	-23.06	10080	20231020	8.93	13660	-19.62	20240220	10820	1.48	20240416	14270	-23.06	20231207	10080	8.93	20231020	3.40	N	035600	500	139 억		2676207	N	N	35	N	00	N
176	20240702	100415	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	11010	-90	5	-0.81	197315020	17898	39.46	11050	11180	10980	14430	7770	11100	11024.42	9.59	0	-8190	11226	11162	11036	10972	10846	11195	11005	140	3330	500	8430	10	1	27904434	3072	3.97	0.62	12	0.06	2775.00	17706.00	14270	20231207	-22.85	10080	20231020	9.23	13660	-19.40	20240220	10820	1.76	20240416	14270	-22.85	20231207	10080	9.23	20231020	3.40	N	035600	500	139 억		2676207	N	N	35	N	00	N
177	20240702	090416	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	11020	-80	5	-0.72	27583970	2501	5.51	11050	11050	11000	14430	7770	11100	11029.18	9.59	0	-2301	11226	11162	11036	10972	10846	11195	11005	140	3330	500	8430	10	1	27904434	3075	3.97	0.62	12	0.01	2775.00	17706.00	14270	20231207	-22.78	10080	20231020	9.33	13660	-19.33	20240220	10820	1.85	20240416	14270	-22.78	20231207	10080	9.33	20231020	3.40	N	035600	500	139 억		2676207	N	N	35	N	00	N
178	20240701	160414	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	11100	140	2	1.28	499862540	45345	104.86	10960	11100	10910	14240	7680	10960	11023.50	9.63	0	8361	11126	11042	10966	10882	10806	11085	10925	140	3280	500	8320	10	1	27904434	3097	4.00	0.63	12	0.16	2775.00	17706.00	14270	20231207	-22.21	10080	20231020	10.12	13660	-18.74	20240220	10820	2.59	20240416	14270	-22.21	20231207	10080	10.12	20231020	3.41	N	035600	500	139 억		2686135	N	N	35	N	00	N
179	20240701	150416	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	11050	90	2	0.82	472635290	42888	99.17	10960	11100	10910	14240	7680	10960	11020.22	9.63	0	6646	11126	11042	10966	10882	10806	11085	10925	140	3280	500	8320	10	1	27904434	3083	3.98	0.62	12	0.15	2775.00	17706.00	14270	20231207	-22.56	10080	20231020	9.62	13660	-19.11	20240220	10820	2.13	20240416	14270	-22.56	20231207	10080	9.62	20231020	3.41	N	035600	500	139 억		2686135	N	N	1321	N	00	N
180	20240701	140414	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	11090	130	2	1.19	379282210	34449	79.66	10960	11100	10910	14240	7680	10960	11009.96	9.63	0	4424	11126	11042	10966	10882	10806	11085	10925	140	3280	500	8320	10	1	27904434	3095	4.00	0.63	12	0.12	2775.00	17706.00	14270	20231207	-22.28	10080	20231020	10.02	13660	-18.81	20240220	10820	2.50	20240416	14270	-22.28	20231207	10080	10.02	20231020	3.41	N	035600	500	139 억		2686135	N	N	1321	N	00	N
181	20240701	130415	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	11030	70	2	0.64	252512660	22984	53.15	10960	11030	10910	14240	7680	10960	10986.46	9.63	0	2399	11126	11042	10966	10882	10806	11085	10925	140	3280	500	8320	10	1	27904434	3078	3.97	0.62	12	0.08	2775.00	17706.00	14270	20231207	-22.70	10080	20231020	9.42	13660	-19.25	20240220	10820	1.94	20240416	14270	-22.70	20231207	10080	9.42	20231020	3.41	N	035600	500	139 억		2686135	N	N	1321	N	00	N
182	20240701	120416	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10990	30	2	0.27	213996120	19485	45.06	10960	11030	10910	14240	7680	10960	10982.61	9.63	0	1275	11126	11042	10966	10882	10806	11085	10925	140	3280	500	8320	10	1	27904434	3067	3.96	0.62	12	0.07	2775.00	17706.00	14270	20231207	-22.99	10080	20231020	9.03	13660	-19.55	20240220	10820	1.57	20240416	14270	-22.99	20231207	10080	9.03	20231020	3.41	N	035600	500	139 억		2686135	N	N	1321	N	00	N
183	20240701	110414	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	11000	40	2	0.36	137884790	12564	29.05	10960	11030	10910	14240	7680	10960	10974.59	9.63	0	-468	11126	11042	10966	10882	10806	11085	10925	140	3280	500	8320	10	1	27904434	3069	3.96	0.62	12	0.05	2775.00	17706.00	14270	20231207	-22.92	10080	20231020	9.13	13660	-19.47	20240220	10820	1.66	20240416	14270	-22.92	20231207	10080	9.13	20231020	3.41	N	035600	500	139 억		2686135	N	N	1321	N	00	N
184	20240701	100414	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10990	30	2	0.27	79657230	7268	16.81	10960	11030	10910	14240	7680	10960	10959.99	9.63	0	-1903	11126	11042	10966	10882	10806	11085	10925	140	3280	500	8320	10	1	27904434	3067	3.96	0.62	12	0.03	2775.00	17706.00	14270	20231207	-22.99	10080	20231020	9.03	13660	-19.55	20240220	10820	1.57	20240416	14270	-22.99	20231207	10080	9.03	20231020	3.41	N	035600	500	139 억		2686135	N	N	1321	N	00	N
185	20240701	090413	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10960	0	3	0.00	39060700	3570	8.26	10960	10960	10910	14240	7680	10960	10941.37	9.63	0	-2048	11126	11042	10966	10882	10806	11085	10925	140	3280	500	8320	10	1	27904434	3058	3.95	0.62	12	0.01	2775.00	17706.00	14270	20231207	-23.20	10080	20231020	8.73	13660	-19.77	20240220	10820	1.29	20240416	14270	-23.20	20231207	10080	8.73	20231020	3.41	N	035600	500	139 억		2686135	N	N	1321	N	00	N