KissMeData/035600/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160424	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9790	10	2	0.10	520372710	53018	89.76	9760	9940	9760	12710	6850	9780	9815.36	9.36	0	-5570	9906	9842	9806	9742	9706	9825	9725	140	2930	500	7430	10	1	27904434	2732	3.53	0.55	12	0.19	2775.00	17706.00	14270	20231207	-31.39	9560	20240805	2.41	13660	-28.33	20240220	9560	2.41	20240805	14270	-31.39	20231207	9560	2.41	20240805	3.15	N	035600	500	139 억		2612850	N	N	166	N	00	N
3	20240830	150429	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9850	70	2	0.72	406879120	41454	70.18	9760	9940	9760	12710	6850	9780	9815.20	9.36	0	-7798	9906	9842	9806	9742	9706	9825	9725	140	2930	500	7430	10	1	27904434	2749	3.55	0.56	12	0.15	2775.00	17706.00	14270	20231207	-30.97	9560	20240805	3.03	13660	-27.89	20240220	9560	3.03	20240805	14270	-30.97	20231207	9560	3.03	20240805	3.15	N	035600	500	139 억		2612850	N	N	166	N	00	N
4	20240830	140428	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9810	30	2	0.31	335826660	34222	57.94	9760	9940	9760	12710	6850	9780	9813.18	9.36	0	-5881	9906	9842	9806	9742	9706	9825	9725	140	2930	500	7430	10	1	27904434	2737	3.54	0.55	12	0.12	2775.00	17706.00	14270	20231207	-31.25	9560	20240805	2.62	13660	-28.18	20240220	9560	2.62	20240805	14270	-31.25	20231207	9560	2.62	20240805	3.15	N	035600	500	139 억		2612850	N	N	166	N	00	N
5	20240830	130425	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9790	10	2	0.10	300062100	30578	51.77	9760	9940	9760	12710	6850	9780	9813.01	9.36	0	-4124	9906	9842	9806	9742	9706	9825	9725	140	2930	500	7430	10	1	27904434	2732	3.53	0.55	12	0.11	2775.00	17706.00	14270	20231207	-31.39	9560	20240805	2.41	13660	-28.33	20240220	9560	2.41	20240805	14270	-31.39	20231207	9560	2.41	20240805	3.15	N	035600	500	139 억		2612850	N	N	166	N	00	N
6	20240830	120429	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9790	10	2	0.10	259767500	26462	44.80	9760	9940	9760	12710	6850	9780	9816.62	9.36	0	-2595	9906	9842	9806	9742	9706	9825	9725	140	2930	500	7430	10	1	27904434	2732	3.53	0.55	12	0.09	2775.00	17706.00	14270	20231207	-31.39	9560	20240805	2.41	13660	-28.33	20240220	9560	2.41	20240805	14270	-31.39	20231207	9560	2.41	20240805	3.15	N	035600	500	139 억		2612850	N	N	166	N	00	N
7	20240830	110429	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9810	30	2	0.31	217923930	22194	37.58	9760	9940	9760	12710	6850	9780	9819.05	9.36	0	-844	9906	9842	9806	9742	9706	9825	9725	140	2930	500	7430	10	1	27904434	2737	3.54	0.55	12	0.08	2775.00	17706.00	14270	20231207	-31.25	9560	20240805	2.62	13660	-28.18	20240220	9560	2.62	20240805	14270	-31.25	20231207	9560	2.62	20240805	3.15	N	035600	500	139 억		2612850	N	N	166	N	00	N
8	20240830	100430	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9800	20	2	0.20	165131190	16816	28.47	9760	9940	9760	12710	6850	9780	9819.89	9.36	0	585	9906	9842	9806	9742	9706	9825	9725	140	2930	500	7430	10	1	27904434	2735	3.53	0.55	12	0.06	2775.00	17706.00	14270	20231207	-31.32	9560	20240805	2.51	13660	-28.26	20240220	9560	2.51	20240805	14270	-31.32	20231207	9560	2.51	20240805	3.15	N	035600	500	139 억		2612850	N	N	166	N	00	N
9	20240830	090430	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9790	10	2	0.10	11306560	1158	1.96	9760	9840	9760	12710	6850	9780	9763.87	9.36	0	262	9906	9842	9806	9742	9706	9825	9725	140	2930	500	7430	10	1	27904434	2732	3.53	0.55	12	0.00	2775.00	17706.00	14270	20231207	-31.39	9560	20240805	2.41	13660	-28.33	20240220	9560	2.41	20240805	14270	-31.39	20231207	9560	2.41	20240805	3.15	N	035600	500	139 억		2612850	N	N	166	N	00	N
10	20240829	160430	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9780	-110	5	-1.11	574849450	58657	98.32	9800	9870	9770	12850	6930	9890	9800.22	9.42	0	-15615	10063	9976	9913	9826	9763	9945	9795	140	2960	500	7510	10	1	27904434	2729	3.52	0.55	12	0.21	2775.00	17706.00	14270	20231207	-31.46	9560	20240805	2.30	13660	-28.40	20240220	9560	2.30	20240805	14270	-31.46	20231207	9560	2.30	20240805	3.19	N	035600	500	139 억		2628535	N	N	166	N	00	N
11	20240829	150433	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9800	-90	5	-0.91	504416000	51458	86.25	9800	9870	9770	12850	6930	9890	9802.48	9.42	0	-15580	10063	9976	9913	9826	9763	9945	9795	140	2960	500	7510	10	1	27904434	2735	3.53	0.55	12	0.18	2775.00	17706.00	14270	20231207	-31.32	9560	20240805	2.51	13660	-28.26	20240220	9560	2.51	20240805	14270	-31.32	20231207	9560	2.51	20240805	3.19	N	035600	500	139 억		2628535	N	N	99	N	00	N
12	20240829	140436	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9790	-100	5	-1.01	381486160	38910	65.22	9800	9870	9770	12850	6930	9890	9804.32	9.42	0	-11075	10063	9976	9913	9826	9763	9945	9795	140	2960	500	7510	10	1	27904434	2732	3.53	0.55	12	0.14	2775.00	17706.00	14270	20231207	-31.39	9560	20240805	2.41	13660	-28.33	20240220	9560	2.41	20240805	14270	-31.39	20231207	9560	2.41	20240805	3.19	N	035600	500	139 억		2628535	N	N	99	N	00	N
13	20240829	130435	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9800	-90	5	-0.91	334482140	34111	57.17	9800	9870	9770	12850	6930	9890	9805.70	9.42	0	-9730	10063	9976	9913	9826	9763	9945	9795	140	2960	500	7510	10	1	27904434	2735	3.53	0.55	12	0.12	2775.00	17706.00	14270	20231207	-31.32	9560	20240805	2.51	13660	-28.26	20240220	9560	2.51	20240805	14270	-31.32	20231207	9560	2.51	20240805	3.19	N	035600	500	139 억		2628535	N	N	99	N	00	N
14	20240829	120432	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9810	-80	5	-0.81	258104300	26315	44.11	9800	9870	9770	12850	6930	9890	9808.26	9.42	0	-7336	10063	9976	9913	9826	9763	9945	9795	140	2960	500	7510	10	1	27904434	2737	3.54	0.55	12	0.09	2775.00	17706.00	14270	20231207	-31.25	9560	20240805	2.62	13660	-28.18	20240220	9560	2.62	20240805	14270	-31.25	20231207	9560	2.62	20240805	3.19	N	035600	500	139 억		2628535	N	N	99	N	00	N
15	20240829	110437	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9820	-70	5	-0.71	196258140	20000	33.52	9800	9870	9770	12850	6930	9890	9812.91	9.42	0	-6834	10063	9976	9913	9826	9763	9945	9795	140	2960	500	7510	10	1	27904434	2740	3.54	0.55	12	0.07	2775.00	17706.00	14270	20231207	-31.18	9560	20240805	2.72	13660	-28.11	20240220	9560	2.72	20240805	14270	-31.18	20231207	9560	2.72	20240805	3.19	N	035600	500	139 억		2628535	N	N	99	N	00	N
16	20240829	100432	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9830	-60	5	-0.61	148548630	15141	25.38	9800	9870	9770	12850	6930	9890	9811.02	9.42	0	-6969	10063	9976	9913	9826	9763	9945	9795	140	2960	500	7510	10	1	27904434	2743	3.54	0.56	12	0.05	2775.00	17706.00	14270	20231207	-31.11	9560	20240805	2.82	13660	-28.04	20240220	9560	2.82	20240805	14270	-31.11	20231207	9560	2.82	20240805	3.19	N	035600	500	139 억		2628535	N	N	99	N	00	N
17	20240829	090434	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9810	-80	5	-0.81	57663580	5885	9.86	9800	9830	9770	12850	6930	9890	9798.40	9.42	0	-4678	10063	9976	9913	9826	9763	9945	9795	140	2960	500	7510	10	1	27904434	2737	3.54	0.55	12	0.02	2775.00	17706.00	14270	20231207	-31.25	9560	20240805	2.62	13660	-28.18	20240220	9560	2.62	20240805	14270	-31.25	20231207	9560	2.62	20240805	3.19	N	035600	500	139 억		2628535	N	N	99	N	00	N
18	20240828	160420	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9890	-60	5	-0.60	588428820	59530	116.71	9950	10000	9850	12930	6970	9950	9884.54	9.51	0	-23924	10083	10016	9933	9866	9783	10050	9900	140	2980	500	7560	10	1	27904434	2760	3.56	0.56	12	0.21	2775.00	17706.00	14270	20231207	-30.69	9560	20240805	3.45	13660	-27.60	20240220	9560	3.45	20240805	14270	-30.69	20231207	9560	3.45	20240805	3.17	N	035600	500	139 억		2652986	N	N	99	N	00	N
19	20240828	150423	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9890	-60	5	-0.60	544331930	55066	107.96	9950	10000	9850	12930	6970	9950	9885.08	9.51	0	-24568	10083	10016	9933	9866	9783	10050	9900	140	2980	500	7560	10	1	27904434	2760	3.56	0.56	12	0.20	2775.00	17706.00	14270	20231207	-30.69	9560	20240805	3.45	13660	-27.60	20240220	9560	3.45	20240805	14270	-30.69	20231207	9560	3.45	20240805	3.17	N	035600	500	139 억		2652986	N	N	766	N	00	N
20	20240828	140425	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9860	-90	5	-0.90	514362990	52031	102.01	9950	10000	9850	12930	6970	9950	9885.70	9.51	0	-23662	10083	10016	9933	9866	9783	10050	9900	140	2980	500	7560	10	1	27904434	2751	3.55	0.56	12	0.19	2775.00	17706.00	14270	20231207	-30.90	9560	20240805	3.14	13660	-27.82	20240220	9560	3.14	20240805	14270	-30.90	20231207	9560	3.14	20240805	3.17	N	035600	500	139 억		2652986	N	N	766	N	00	N
21	20240828	130424	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9860	-90	5	-0.90	347120210	35066	68.75	9950	10000	9860	12930	6970	9950	9899.05	9.51	0	-13939	10083	10016	9933	9866	9783	10050	9900	140	2980	500	7560	10	1	27904434	2751	3.55	0.56	12	0.13	2775.00	17706.00	14270	20231207	-30.90	9560	20240805	3.14	13660	-27.82	20240220	9560	3.14	20240805	14270	-30.90	20231207	9560	3.14	20240805	3.17	N	035600	500	139 억		2652986	N	N	766	N	00	N
22	20240828	120422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9870	-80	5	-0.80	301307220	30422	59.64	9950	10000	9860	12930	6970	9950	9904.25	9.51	0	-11866	10083	10016	9933	9866	9783	10050	9900	140	2980	500	7560	10	1	27904434	2754	3.56	0.56	12	0.11	2775.00	17706.00	14270	20231207	-30.83	9560	20240805	3.24	13660	-27.75	20240220	9560	3.24	20240805	14270	-30.83	20231207	9560	3.24	20240805	3.17	N	035600	500	139 억		2652986	N	N	766	N	00	N
23	20240828	110422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9890	-60	5	-0.60	197376930	19896	39.01	9950	10000	9880	12930	6970	9950	9920.43	9.51	0	-3674	10083	10016	9933	9866	9783	10050	9900	140	2980	500	7560	10	1	27904434	2760	3.56	0.56	12	0.07	2775.00	17706.00	14270	20231207	-30.69	9560	20240805	3.45	13660	-27.60	20240220	9560	3.45	20240805	14270	-30.69	20231207	9560	3.45	20240805	3.17	N	035600	500	139 억		2652986	N	N	766	N	00	N
24	20240828	100443	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9930	-20	5	-0.20	126268750	12721	24.94	9950	10000	9880	12930	6970	9950	9926.01	9.51	0	321	10083	10016	9933	9866	9783	10050	9900	140	2980	500	7560	10	1	27904434	2771	3.58	0.56	12	0.05	2775.00	17706.00	14270	20231207	-30.41	9560	20240805	3.87	13660	-27.31	20240220	9560	3.87	20240805	14270	-30.41	20231207	9560	3.87	20240805	3.17	N	035600	500	139 억		2652986	N	N	766	N	00	N
25	20240828	090430	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9990	40	2	0.40	12894220	1296	2.54	9950	10000	9910	12930	6970	9950	9949.24	9.51	0	-252	10083	10016	9933	9866	9783	10050	9900	140	2980	500	7560	10	1	27904434	2788	3.60	0.56	12	0.00	2775.00	17706.00	14270	20231207	-29.99	9560	20240805	4.50	13660	-26.87	20240220	9560	4.50	20240805	14270	-29.99	20231207	9560	4.50	20240805	3.17	N	035600	500	139 억		2652986	N	N	766	N	00	N
26	20240827	160422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9950	0	3	0.00	504726700	50855	57.24	9900	10000	9850	12930	6970	9950	9924.82	9.48	0	4020	10096	10022	9956	9882	9816	9990	9850	140	2980	500	7560	10	1	27904434	2776	3.59	0.56	12	0.18	2775.00	17706.00	14270	20231207	-30.27	9560	20240805	4.08	13660	-27.16	20240220	9560	4.08	20240805	14270	-30.27	20231207	9560	4.08	20240805	3.16	N	035600	500	139 억		2645435	N	N	766	N	00	N
27	20240827	150423	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9960	10	2	0.10	475758730	47948	53.96	9900	10000	9850	12930	6970	9950	9922.39	9.48	0	2845	10096	10022	9956	9882	9816	9990	9850	140	2980	500	7560	10	1	27904434	2779	3.59	0.56	12	0.17	2775.00	17706.00	14270	20231207	-30.20	9560	20240805	4.18	13660	-27.09	20240220	9560	4.18	20240805	14270	-30.20	20231207	9560	4.18	20240805	3.16	N	035600	500	139 억		2645435	N	N	1079	N	00	N
28	20240827	140423	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9960	10	2	0.10	416286520	41985	47.25	9900	9960	9850	12930	6970	9950	9915.12	9.48	0	350	10096	10022	9956	9882	9816	9990	9850	140	2980	500	7560	10	1	27904434	2779	3.59	0.56	12	0.15	2775.00	17706.00	14270	20231207	-30.20	9560	20240805	4.18	13660	-27.09	20240220	9560	4.18	20240805	14270	-30.20	20231207	9560	4.18	20240805	3.16	N	035600	500	139 억		2645435	N	N	1079	N	00	N
29	20240827	130424	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9900	-50	5	-0.50	374466740	37774	42.51	9900	9960	9850	12930	6970	9950	9913.35	9.48	0	-1634	10096	10022	9956	9882	9816	9990	9850	140	2980	500	7560	10	1	27904434	2763	3.57	0.56	12	0.14	2775.00	17706.00	14270	20231207	-30.62	9560	20240805	3.56	13660	-27.53	20240220	9560	3.56	20240805	14270	-30.62	20231207	9560	3.56	20240805	3.16	N	035600	500	139 억		2645435	N	N	1079	N	00	N
30	20240827	120426	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9940	-10	5	-0.10	226330200	22832	25.70	9900	9960	9850	12930	6970	9950	9912.85	9.48	0	-4627	10096	10022	9956	9882	9816	9990	9850	140	2980	500	7560	10	1	27904434	2774	3.58	0.56	12	0.08	2775.00	17706.00	14270	20231207	-30.34	9560	20240805	3.97	13660	-27.23	20240220	9560	3.97	20240805	14270	-30.34	20231207	9560	3.97	20240805	3.16	N	035600	500	139 억		2645435	N	N	1079	N	00	N
31	20240827	110425	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9940	-10	5	-0.10	196280390	19807	22.29	9900	9960	9850	12930	6970	9950	9909.65	9.48	0	-5529	10096	10022	9956	9882	9816	9990	9850	140	2980	500	7560	10	1	27904434	2774	3.58	0.56	12	0.07	2775.00	17706.00	14270	20231207	-30.34	9560	20240805	3.97	13660	-27.23	20240220	9560	3.97	20240805	14270	-30.34	20231207	9560	3.97	20240805	3.16	N	035600	500	139 억		2645435	N	N	1079	N	00	N
32	20240827	100421	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9920	-30	5	-0.30	116727290	11795	13.27	9900	9950	9850	12930	6970	9950	9896.34	9.48	0	-6836	10096	10022	9956	9882	9816	9990	9850	140	2980	500	7560	10	1	27904434	2768	3.57	0.56	12	0.04	2775.00	17706.00	14270	20231207	-30.48	9560	20240805	3.77	13660	-27.38	20240220	9560	3.77	20240805	14270	-30.48	20231207	9560	3.77	20240805	3.16	N	035600	500	139 억		2645435	N	N	1079	N	00	N
33	20240827	090422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9950	0	3	0.00	11102610	1121	1.26	9900	9950	9900	12930	6970	9950	9904.20	9.48	0	-510	10096	10022	9956	9882	9816	9990	9850	140	2980	500	7560	10	1	27904434	2776	3.59	0.56	12	0.00	2775.00	17706.00	14270	20231207	-30.27	9560	20240805	4.08	13660	-27.16	20240220	9560	4.08	20240805	14270	-30.27	20231207	9560	4.08	20240805	3.16	N	035600	500	139 억		2645435	N	N	1079	N	00	N
34	20240826	160419	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9950	-50	5	-0.50	882020840	88752	146.79	10030	10030	9890	13000	7000	10000	9938.02	9.55	0	-24827	10086	10042	9976	9932	9866	10065	9955	140	3000	500	7600	10	1	27904434	2776	3.59	0.56	12	0.32	2775.00	17706.00	14270	20231207	-30.27	9560	20240805	4.08	13660	-27.16	20240220	9560	4.08	20240805	14270	-30.27	20231207	9560	4.08	20240805	3.17	N	035600	500	139 억		2665213	N	N	1079	N	00	N
35	20240826	150421	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9920	-80	5	-0.80	775844270	78041	129.08	10030	10030	9900	13000	7000	10000	9941.50	9.55	0	-24282	10086	10042	9976	9932	9866	10065	9955	140	3000	500	7600	10	1	27904434	2768	3.57	0.56	12	0.28	2775.00	17706.00	14270	20231207	-30.48	9560	20240805	3.77	13660	-27.38	20240220	9560	3.77	20240805	14270	-30.48	20231207	9560	3.77	20240805	3.17	N	035600	500	139 억		2665213	N	N	0	N	00	N
36	20240826	140422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9900	-100	5	-1.00	656707140	66025	109.20	10030	10030	9900	13000	7000	10000	9946.34	9.55	0	-20064	10086	10042	9976	9932	9866	10065	9955	140	3000	500	7600	10	1	27904434	2763	3.57	0.56	12	0.24	2775.00	17706.00	14270	20231207	-30.62	9560	20240805	3.56	13660	-27.53	20240220	9560	3.56	20240805	14270	-30.62	20231207	9560	3.56	20240805	3.17	N	035600	500	139 억		2665213	N	N	0	N	00	N
37	20240826	130425	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9910	-90	5	-0.90	532788940	53524	88.53	10030	10030	9900	13000	7000	10000	9954.21	9.55	0	-17607	10086	10042	9976	9932	9866	10065	9955	140	3000	500	7600	10	1	27904434	2765	3.57	0.56	12	0.19	2775.00	17706.00	14270	20231207	-30.55	9560	20240805	3.66	13660	-27.45	20240220	9560	3.66	20240805	14270	-30.55	20231207	9560	3.66	20240805	3.17	N	035600	500	139 억		2665213	N	N	0	N	00	N
38	20240826	120421	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9930	-70	5	-0.70	373348130	37440	61.92	10030	10030	9930	13000	7000	10000	9971.91	9.55	0	-12814	10086	10042	9976	9932	9866	10065	9955	140	3000	500	7600	10	1	27904434	2771	3.58	0.56	12	0.13	2775.00	17706.00	14270	20231207	-30.41	9560	20240805	3.87	13660	-27.31	20240220	9560	3.87	20240805	14270	-30.41	20231207	9560	3.87	20240805	3.17	N	035600	500	139 억		2665213	N	N	0	N	00	N
39	20240826	110422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9970	-30	5	-0.30	237140300	23757	39.29	10030	10030	9950	13000	7000	10000	9981.91	9.55	0	-4278	10086	10042	9976	9932	9866	10065	9955	140	3000	500	7600	10	1	27904434	2782	3.59	0.56	12	0.09	2775.00	17706.00	14270	20231207	-30.13	9560	20240805	4.29	13660	-27.01	20240220	9560	4.29	20240805	14270	-30.13	20231207	9560	4.29	20240805	3.17	N	035600	500	139 억		2665213	N	N	0	N	00	N
40	20240826	100423	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9970	-30	5	-0.30	143413520	14364	23.76	10030	10030	9950	13000	7000	10000	9984.23	9.55	0	-1672	10086	10042	9976	9932	9866	10065	9955	140	3000	500	7600	10	1	27904434	2782	3.59	0.56	12	0.05	2775.00	17706.00	14270	20231207	-30.13	9560	20240805	4.29	13660	-27.01	20240220	9560	4.29	20240805	14270	-30.13	20231207	9560	4.29	20240805	3.17	N	035600	500	139 억		2665213	N	N	0	N	00	N
41	20240826	090422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10020	20	2	0.20	13611190	1360	2.25	10030	10030	9980	13000	7000	10000	10008.23	9.55	0	-44	10086	10042	9976	9932	9866	10065	9955	140	3000	500	7600	10	1	27904434	2796	3.61	0.57	12	0.00	2775.00	17706.00	14270	20231207	-29.78	9560	20240805	4.81	13660	-26.65	20240220	9560	4.81	20240805	14270	-29.78	20231207	9560	4.81	20240805	3.17	N	035600	500	139 억		2665213	N	N	0	N	00	N
42	20240823	160420	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10000	10	2	0.10	597244260	60000	68.45	9930	10020	9910	12980	7000	9990	9954.04	9.61	0	-15730	10130	10060	10010	9940	9890	10035	9915	140	2990	500	7590	10	1	27904434	2790	3.60	0.56	12	0.22	2775.00	17706.00	14270	20231207	-29.92	9560	20240805	4.60	13660	-26.79	20240220	9560	4.60	20240805	14270	-29.92	20231207	9560	4.60	20240805	3.15	N	035600	500	139 억		2682264	N	N	816	N	00	N
43	20240823	150422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9970	-20	5	-0.20	553282740	55600	63.43	9930	10020	9910	12980	7000	9990	9951.13	9.61	0	-15027	10130	10060	10010	9940	9890	10035	9915	140	2990	500	7590	10	1	27904434	2782	3.59	0.56	12	0.20	2775.00	17706.00	14270	20231207	-30.13	9560	20240805	4.29	13660	-27.01	20240220	9560	4.29	20240805	14270	-30.13	20231207	9560	4.29	20240805	3.15	N	035600	500	139 억		2682264	N	N	816	N	00	N
44	20240823	140422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9980	-10	5	-0.10	470867450	47327	53.99	9930	10020	9910	12980	7000	9990	9949.24	9.61	0	-14334	10130	10060	10010	9940	9890	10035	9915	140	2990	500	7590	10	1	27904434	2785	3.60	0.56	12	0.17	2775.00	17706.00	14270	20231207	-30.06	9560	20240805	4.39	13660	-26.94	20240220	9560	4.39	20240805	14270	-30.06	20231207	9560	4.39	20240805	3.15	N	035600	500	139 억		2682264	N	N	816	N	00	N
45	20240823	130421	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9930	-60	5	-0.60	414248520	41642	47.50	9930	10020	9910	12980	7000	9990	9947.85	9.61	0	-12908	10130	10060	10010	9940	9890	10035	9915	140	2990	500	7590	10	1	27904434	2771	3.58	0.56	12	0.15	2775.00	17706.00	14270	20231207	-30.41	9560	20240805	3.87	13660	-27.31	20240220	9560	3.87	20240805	14270	-30.41	20231207	9560	3.87	20240805	3.15	N	035600	500	139 억		2682264	N	N	816	N	00	N
46	20240823	120420	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9930	-60	5	-0.60	348438530	35013	39.94	9930	10020	9910	12980	7000	9990	9951.69	9.61	0	-10903	10130	10060	10010	9940	9890	10035	9915	140	2990	500	7590	10	1	27904434	2771	3.58	0.56	12	0.13	2775.00	17706.00	14270	20231207	-30.41	9560	20240805	3.87	13660	-27.31	20240220	9560	3.87	20240805	14270	-30.41	20231207	9560	3.87	20240805	3.15	N	035600	500	139 억		2682264	N	N	816	N	00	N
47	20240823	110420	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9920	-70	5	-0.70	297466770	29879	34.08	9930	10020	9910	12980	7000	9990	9955.71	9.61	0	-8844	10130	10060	10010	9940	9890	10035	9915	140	2990	500	7590	10	1	27904434	2768	3.57	0.56	12	0.11	2775.00	17706.00	14270	20231207	-30.48	9560	20240805	3.77	13660	-27.38	20240220	9560	3.77	20240805	14270	-30.48	20231207	9560	3.77	20240805	3.15	N	035600	500	139 억		2682264	N	N	816	N	00	N
48	20240823	100420	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9970	-20	5	-0.20	91945790	9223	10.52	9930	10020	9910	12980	7000	9990	9969.18	9.61	0	-1389	10130	10060	10010	9940	9890	10035	9915	140	2990	500	7590	10	1	27904434	2782	3.59	0.56	12	0.03	2775.00	17706.00	14270	20231207	-30.13	9560	20240805	4.29	13660	-27.01	20240220	9560	4.29	20240805	14270	-30.13	20231207	9560	4.29	20240805	3.15	N	035600	500	139 억		2682264	N	N	816	N	00	N
49	20240823	090422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9980	-10	5	-0.10	28082270	2827	3.22	9930	9980	9910	12980	7000	9990	9933.59	9.61	0	700	10130	10060	10010	9940	9890	10035	9915	140	2990	500	7590	10	1	27904434	2785	3.60	0.56	12	0.01	2775.00	17706.00	14270	20231207	-30.06	9560	20240805	4.39	13660	-26.94	20240220	9560	4.39	20240805	14270	-30.06	20231207	9560	4.39	20240805	3.15	N	035600	500	139 억		2682264	N	N	816	N	00	N
50	20240822	160418	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9990	-40	5	-0.40	868017430	86728	113.08	10030	10080	9960	13030	7030	10030	10008.53	9.68	0	-19909	10103	10066	10003	9966	9903	10085	9985	140	3000	500	7620	10	1	27904434	2788	3.60	0.56	12	0.31	2775.00	17706.00	14270	20231207	-29.99	9560	20240805	4.50	13660	-26.87	20240220	9560	4.50	20240805	14270	-29.99	20231207	9560	4.50	20240805	3.15	N	035600	500	139 억		2699836	N	N	816	N	00	N
51	20240822	150422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10010	-20	5	-0.20	825311040	82457	107.51	10030	10080	9960	13030	7030	10030	10008.99	9.68	0	-19447	10103	10066	10003	9966	9903	10085	9985	140	3000	500	7620	10	1	27904434	2793	3.61	0.57	12	0.30	2775.00	17706.00	14270	20231207	-29.85	9560	20240805	4.71	13660	-26.72	20240220	9560	4.71	20240805	14270	-29.85	20231207	9560	4.71	20240805	3.15	N	035600	500	139 억		2699836	N	N	427	N	00	N
52	20240822	140422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9980	-50	5	-0.50	681212420	68060	88.74	10030	10080	9960	13030	7030	10030	10009.00	9.68	0	-19681	10103	10066	10003	9966	9903	10085	9985	140	3000	500	7620	10	1	27904434	2785	3.60	0.56	12	0.24	2775.00	17706.00	14270	20231207	-30.06	9560	20240805	4.39	13660	-26.94	20240220	9560	4.39	20240805	14270	-30.06	20231207	9560	4.39	20240805	3.15	N	035600	500	139 억		2699836	N	N	427	N	00	N
53	20240822	130421	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9980	-50	5	-0.50	547797460	54700	71.32	10030	10080	9960	13030	7030	10030	10014.58	9.68	0	-19054	10103	10066	10003	9966	9903	10085	9985	140	3000	500	7620	10	1	27904434	2785	3.60	0.56	12	0.20	2775.00	17706.00	14270	20231207	-30.06	9560	20240805	4.39	13660	-26.94	20240220	9560	4.39	20240805	14270	-30.06	20231207	9560	4.39	20240805	3.15	N	035600	500	139 억		2699836	N	N	427	N	00	N
54	20240822	120425	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10010	-20	5	-0.20	447096040	44615	58.17	10030	10080	9980	13030	7030	10030	10021.20	9.68	0	-13916	10103	10066	10003	9966	9903	10085	9985	140	3000	500	7620	10	1	27904434	2793	3.61	0.57	12	0.16	2775.00	17706.00	14270	20231207	-29.85	9560	20240805	4.71	13660	-26.72	20240220	9560	4.71	20240805	14270	-29.85	20231207	9560	4.71	20240805	3.15	N	035600	500	139 억		2699836	N	N	427	N	00	N
55	20240822	110419	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10020	-10	5	-0.10	331914010	33103	43.16	10030	10080	10000	13030	7030	10030	10026.70	9.68	0	-7920	10103	10066	10003	9966	9903	10085	9985	140	3000	500	7620	10	1	27904434	2796	3.61	0.57	12	0.12	2775.00	17706.00	14270	20231207	-29.78	9560	20240805	4.81	13660	-26.65	20240220	9560	4.81	20240805	14270	-29.78	20231207	9560	4.81	20240805	3.15	N	035600	500	139 억		2699836	N	N	427	N	00	N
56	20240822	100420	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10010	-20	5	-0.20	245247120	24453	31.88	10030	10080	10000	13030	7030	10030	10029.33	9.68	0	-2687	10103	10066	10003	9966	9903	10085	9985	140	3000	500	7620	10	1	27904434	2793	3.61	0.57	12	0.09	2775.00	17706.00	14270	20231207	-29.85	9560	20240805	4.71	13660	-26.72	20240220	9560	4.71	20240805	14270	-29.85	20231207	9560	4.71	20240805	3.15	N	035600	500	139 억		2699836	N	N	427	N	00	N
57	20240822	090419	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10040	10	2	0.10	33833020	3373	4.40	10030	10050	10010	13030	7030	10030	10030.54	9.68	0	1224	10103	10066	10003	9966	9903	10085	9985	140	3000	500	7620	10	1	27904434	2802	3.62	0.57	12	0.01	2775.00	17706.00	14270	20231207	-29.64	9560	20240805	5.02	13660	-26.50	20240220	9560	5.02	20240805	14270	-29.64	20231207	9560	5.02	20240805	3.15	N	035600	500	139 억		2699836	N	N	427	N	00	N
58	20240821	160419	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10030	20	2	0.20	763916230	76502	88.34	9940	10040	9940	13010	7010	10010	9985.40	9.65	0	11414	10116	10062	9956	9902	9796	10090	9930	140	3000	500	7600	10	1	27904434	2799	3.61	0.57	12	0.27	2775.00	17706.00	14270	20231207	-29.71	9560	20240805	4.92	13660	-26.57	20240220	9560	4.92	20240805	14270	-29.71	20231207	9560	4.92	20240805	3.15	N	035600	500	139 억		2691644	N	N	427	N	00	N
59	20240821	150422	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9990	-20	5	-0.20	735054070	73621	85.01	9940	10040	9940	13010	7010	10010	9984.30	9.65	0	11844	10116	10062	9956	9902	9796	10090	9930	140	3000	500	7600	10	1	27904434	2788	3.60	0.56	12	0.26	2775.00	17706.00	14270	20231207	-29.99	9560	20240805	4.50	13660	-26.87	20240220	9560	4.50	20240805	14270	-29.99	20231207	9560	4.50	20240805	3.15	N	035600	500	139 억		2691644	N	N	106	N	00	N
60	20240821	140419	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10010	0	3	0.00	594182600	59492	68.70	9940	10040	9940	13010	7010	10010	9987.61	9.65	0	7607	10116	10062	9956	9902	9796	10090	9930	140	3000	500	7600	10	1	27904434	2793	3.61	0.57	12	0.21	2775.00	17706.00	14270	20231207	-29.85	9560	20240805	4.71	13660	-26.72	20240220	9560	4.71	20240805	14270	-29.85	20231207	9560	4.71	20240805	3.15	N	035600	500	139 억		2691644	N	N	106	N	00	N
61	20240821	130420	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9980	-30	5	-0.30	523127810	52377	60.48	9940	10040	9940	13010	7010	10010	9987.74	9.65	0	7277	10116	10062	9956	9902	9796	10090	9930	140	3000	500	7600	10	1	27904434	2785	3.60	0.56	12	0.19	2775.00	17706.00	14270	20231207	-30.06	9560	20240805	4.39	13660	-26.94	20240220	9560	4.39	20240805	14270	-30.06	20231207	9560	4.39	20240805	3.15	N	035600	500	139 억		2691644	N	N	106	N	00	N
62	20240821	120424	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9990	-20	5	-0.20	420983830	42145	48.67	9940	10040	9940	13010	7010	10010	9988.94	9.65	0	5859	10116	10062	9956	9902	9796	10090	9930	140	3000	500	7600	10	1	27904434	2788	3.60	0.56	12	0.15	2775.00	17706.00	14270	20231207	-29.99	9560	20240805	4.50	13660	-26.87	20240220	9560	4.50	20240805	14270	-29.99	20231207	9560	4.50	20240805	3.15	N	035600	500	139 억		2691644	N	N	106	N	00	N
63	20240821	110418	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9980	-30	5	-0.30	316074950	31635	36.53	9940	10040	9940	13010	7010	10010	9991.31	9.65	0	4852	10116	10062	9956	9902	9796	10090	9930	140	3000	500	7600	10	1	27904434	2785	3.60	0.56	12	0.11	2775.00	17706.00	14270	20231207	-30.06	9560	20240805	4.39	13660	-26.94	20240220	9560	4.39	20240805	14270	-30.06	20231207	9560	4.39	20240805	3.15	N	035600	500	139 억		2691644	N	N	106	N	00	N
64	20240821	100423	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10020	10	2	0.10	117768760	11788	13.61	9940	10030	9940	13010	7010	10010	9990.56	9.65	0	432	10116	10062	9956	9902	9796	10090	9930	140	3000	500	7600	10	1	27904434	2796	3.61	0.57	12	0.04	2775.00	17706.00	14270	20231207	-29.78	9560	20240805	4.81	13660	-26.65	20240220	9560	4.81	20240805	14270	-29.78	20231207	9560	4.81	20240805	3.15	N	035600	500	139 억		2691644	N	N	106	N	00	N
65	20240821	090420	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10000	-10	5	-0.10	9546630	959	1.11	9940	10010	9940	13010	7010	10010	9954.78	9.65	0	-678	10116	10062	9956	9902	9796	10090	9930	140	3000	500	7600	10	1	27904434	2790	3.60	0.56	12	0.00	2775.00	17706.00	14270	20231207	-29.92	9560	20240805	4.60	13660	-26.79	20240220	9560	4.60	20240805	14270	-29.92	20231207	9560	4.60	20240805	3.15	N	035600	500	139 억		2691644	N	N	106	N	00	N
66	20240820	160415	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10010	130	2	1.32	849890800	85409	97.62	9850	10010	9850	12840	6920	9880	9950.83	9.52	0	38396	10093	9986	9933	9826	9773	9960	9800	140	2960	500	7500	10	1	27904434	2793	3.61	0.57	12	0.31	2775.00	17706.00	14270	20231207	-29.85	9560	20240805	4.71	13660	-26.72	20240220	9560	4.71	20240805	14270	-29.85	20231207	9560	4.71	20240805	3.12	N	035600	500	139 억		2655433	N	N	106	N	00	N
67	20240820	150418	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10000	120	2	1.21	795242110	79944	91.37	9850	10000	9850	12840	6920	9880	9947.49	9.52	0	37385	10093	9986	9933	9826	9773	9960	9800	140	2960	500	7500	10	1	27904434	2790	3.60	0.56	12	0.29	2775.00	17706.00	14270	20231207	-29.92	9560	20240805	4.60	13660	-26.79	20240220	9560	4.60	20240805	14270	-29.92	20231207	9560	4.60	20240805	3.12	N	035600	500	139 억		2655433	N	N	235	N	00	N
68	20240820	140420	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9980	100	2	1.01	679298970	68324	78.09	9850	10000	9850	12840	6920	9880	9942.32	9.52	0	30142	10093	9986	9933	9826	9773	9960	9800	140	2960	500	7500	10	1	27904434	2785	3.60	0.56	12	0.24	2775.00	17706.00	14270	20231207	-30.06	9560	20240805	4.39	13660	-26.94	20240220	9560	4.39	20240805	14270	-30.06	20231207	9560	4.39	20240805	3.12	N	035600	500	139 억		2655433	N	N	235	N	00	N
69	20240820	130419	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9980	100	2	1.01	517422300	52074	59.52	9850	10000	9850	12840	6920	9880	9936.29	9.52	0	22183	10093	9986	9933	9826	9773	9960	9800	140	2960	500	7500	10	1	27904434	2785	3.60	0.56	12	0.19	2775.00	17706.00	14270	20231207	-30.06	9560	20240805	4.39	13660	-26.94	20240220	9560	4.39	20240805	14270	-30.06	20231207	9560	4.39	20240805	3.12	N	035600	500	139 억		2655433	N	N	235	N	00	N
70	20240820	120420	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9960	80	2	0.81	406801580	40995	46.85	9850	9980	9850	12840	6920	9880	9923.20	9.52	0	17108	10093	9986	9933	9826	9773	9960	9800	140	2960	500	7500	10	1	27904434	2779	3.59	0.56	12	0.15	2775.00	17706.00	14270	20231207	-30.20	9560	20240805	4.18	13660	-27.09	20240220	9560	4.18	20240805	14270	-30.20	20231207	9560	4.18	20240805	3.12	N	035600	500	139 억		2655433	N	N	235	N	00	N
71	20240820	110418	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9940	60	2	0.61	269730250	27217	31.11	9850	9980	9850	12840	6920	9880	9910.36	9.52	0	8523	10093	9986	9933	9826	9773	9960	9800	140	2960	500	7500	10	1	27904434	2774	3.58	0.56	12	0.10	2775.00	17706.00	14270	20231207	-30.34	9560	20240805	3.97	13660	-27.23	20240220	9560	3.97	20240805	14270	-30.34	20231207	9560	3.97	20240805	3.12	N	035600	500	139 억		2655433	N	N	235	N	00	N
72	20240820	100415	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9910	30	2	0.30	199586060	20139	23.02	9850	9980	9850	12840	6920	9880	9910.43	9.52	0	7031	10093	9986	9933	9826	9773	9960	9800	140	2960	500	7500	10	1	27904434	2765	3.57	0.56	12	0.07	2775.00	17706.00	14270	20231207	-30.55	9560	20240805	3.66	13660	-27.45	20240220	9560	3.66	20240805	14270	-30.55	20231207	9560	3.66	20240805	3.12	N	035600	500	139 억		2655433	N	N	235	N	00	N
73	20240820	090417	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9960	80	2	0.81	69743430	7068	8.08	9850	9960	9850	12840	6920	9880	9867.49	9.52	0	2513	10093	9986	9933	9826	9773	9960	9800	140	2960	500	7500	10	1	27904434	2779	3.59	0.56	12	0.03	2775.00	17706.00	14270	20231207	-30.20	9560	20240805	4.18	13660	-27.09	20240220	9560	4.18	20240805	14270	-30.20	20231207	9560	4.18	20240805	3.12	N	035600	500	139 억		2655433	N	N	235	N	00	N
74	20240819	160412	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9880	-110	5	-1.10	863146430	86836	62.23	9980	10040	9880	12980	7000	9990	9940.03	9.53	0	-5601	10250	10120	10030	9900	9810	10075	9855	140	2990	500	7590	10	1	27904434	2757	3.56	0.56	12	0.31	2775.00	17706.00	14270	20231207	-30.76	9560	20240805	3.35	13660	-27.67	20240220	9560	3.35	20240805	14270	-30.76	20231207	9560	3.35	20240805	3.13	N	035600	500	139 억		2658890	N	N	235	N	00	N
75	20240819	150415	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9910	-80	5	-0.80	804845740	80943	58.01	9980	10040	9900	12980	7000	9990	9943.36	9.53	0	-3534	10250	10120	10030	9900	9810	10075	9855	140	2990	500	7590	10	1	27904434	2765	3.57	0.56	12	0.29	2775.00	17706.00	14270	20231207	-30.55	9560	20240805	3.66	13660	-27.45	20240220	9560	3.66	20240805	14270	-30.55	20231207	9560	3.66	20240805	3.13	N	035600	500	139 억		2658890	N	N	863	N	00	N
76	20240819	140417	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9930	-60	5	-0.60	681211210	68470	49.07	9980	10040	9900	12980	7000	9990	9949.05	9.53	0	-712	10250	10120	10030	9900	9810	10075	9855	140	2990	500	7590	10	1	27904434	2771	3.58	0.56	12	0.25	2775.00	17706.00	14270	20231207	-30.41	9560	20240805	3.87	13660	-27.31	20240220	9560	3.87	20240805	14270	-30.41	20231207	9560	3.87	20240805	3.13	N	035600	500	139 억		2658890	N	N	863	N	00	N
77	20240819	130415	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9930	-60	5	-0.60	602643360	60553	43.40	9980	10040	9900	12980	7000	9990	9952.33	9.53	0	-352	10250	10120	10030	9900	9810	10075	9855	140	2990	500	7590	10	1	27904434	2771	3.58	0.56	12	0.22	2775.00	17706.00	14270	20231207	-30.41	9560	20240805	3.87	13660	-27.31	20240220	9560	3.87	20240805	14270	-30.41	20231207	9560	3.87	20240805	3.13	N	035600	500	139 억		2658890	N	N	863	N	00	N
78	20240819	120414	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9920	-70	5	-0.70	507626080	50975	36.53	9980	10040	9910	12980	7000	9990	9958.33	9.53	0	3957	10250	10120	10030	9900	9810	10075	9855	140	2990	500	7590	10	1	27904434	2768	3.57	0.56	12	0.18	2775.00	17706.00	14270	20231207	-30.48	9560	20240805	3.77	13660	-27.38	20240220	9560	3.77	20240805	14270	-30.48	20231207	9560	3.77	20240805	3.13	N	035600	500	139 억		2658890	N	N	863	N	00	N
79	20240819	110416	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9940	-50	5	-0.50	419337400	42076	30.15	9980	10040	9910	12980	7000	9990	9966.19	9.53	0	5505	10250	10120	10030	9900	9810	10075	9855	140	2990	500	7590	10	1	27904434	2774	3.58	0.56	12	0.15	2775.00	17706.00	14270	20231207	-30.34	9560	20240805	3.97	13660	-27.23	20240220	9560	3.97	20240805	14270	-30.34	20231207	9560	3.97	20240805	3.13	N	035600	500	139 억		2658890	N	N	863	N	00	N
80	20240819	100415	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9990	0	3	0.00	216808620	21711	15.56	9980	10040	9940	12980	7000	9990	9986.12	9.53	0	10889	10250	10120	10030	9900	9810	10075	9855	140	2990	500	7590	10	1	27904434	2788	3.60	0.56	12	0.08	2775.00	17706.00	14270	20231207	-29.99	9560	20240805	4.50	13660	-26.87	20240220	9560	4.50	20240805	14270	-29.99	20231207	9560	4.50	20240805	3.13	N	035600	500	139 억		2658890	N	N	863	N	00	N
81	20240819	090416	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10010	20	2	0.20	20565940	2061	1.48	9980	10010	9950	12980	7000	9990	9978.62	9.53	0	91	10250	10120	10030	9900	9810	10075	9855	140	2990	500	7590	10	1	27904434	2793	3.61	0.57	12	0.01	2775.00	17706.00	14270	20231207	-29.85	9560	20240805	4.71	13660	-26.72	20240220	9560	4.71	20240805	14270	-29.85	20231207	9560	4.71	20240805	3.13	N	035600	500	139 억		2658890	N	N	863	N	00	N
82	20240816	160411	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9990	-50	5	-0.50	1370441700	137166	177.41	10070	10160	9940	13050	7030	10040	9991.12	9.65	0	-31101	10140	10090	10040	9990	9940	10115	10015	140	3010	500	7630	10	1	27904434	2788	3.60	0.56	12	0.49	2775.00	17706.00	14270	20231207	-29.99	9560	20240805	4.50	13660	-26.87	20240220	9560	4.50	20240805	14270	-29.99	20231207	9560	4.50	20240805	3.14	N	035600	500	139 억		2693253	N	N	863	N	00	N
83	20240816	150413	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10010	-30	5	-0.30	1300770990	130198	168.40	10070	10160	9940	13050	7030	10040	9990.71	9.65	0	-31676	10140	10090	10040	9990	9940	10115	10015	140	3010	500	7630	10	1	27904434	2793	3.61	0.57	12	0.47	2775.00	17706.00	14270	20231207	-29.85	9560	20240805	4.71	13660	-26.72	20240220	9560	4.71	20240805	14270	-29.85	20231207	9560	4.71	20240805	3.14	N	035600	500	139 억		2693253	N	N	3	N	00	N
84	20240816	140414	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9970	-70	5	-0.70	1219751350	122089	157.91	10070	10160	9940	13050	7030	10040	9990.67	9.65	0	-28761	10140	10090	10040	9990	9940	10115	10015	140	3010	500	7630	10	1	27904434	2782	3.59	0.56	12	0.44	2775.00	17706.00	14270	20231207	-30.13	9560	20240805	4.29	13660	-27.01	20240220	9560	4.29	20240805	14270	-30.13	20231207	9560	4.29	20240805	3.14	N	035600	500	139 억		2693253	N	N	3	N	00	N
85	20240816	130416	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9980	-60	5	-0.60	1033810520	103418	133.76	10070	10160	9940	13050	7030	10040	9996.43	9.65	0	-24650	10140	10090	10040	9990	9940	10115	10015	140	3010	500	7630	10	1	27904434	2785	3.60	0.56	12	0.37	2775.00	17706.00	14270	20231207	-30.06	9560	20240805	4.39	13660	-26.94	20240220	9560	4.39	20240805	14270	-30.06	20231207	9560	4.39	20240805	3.14	N	035600	500	139 억		2693253	N	N	3	N	00	N
86	20240816	120415	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9970	-70	5	-0.70	959581360	95971	124.13	10070	10160	9940	13050	7030	10040	9998.66	9.65	0	-21350	10140	10090	10040	9990	9940	10115	10015	140	3010	500	7630	10	1	27904434	2782	3.59	0.56	12	0.34	2775.00	17706.00	14270	20231207	-30.13	9560	20240805	4.29	13660	-27.01	20240220	9560	4.29	20240805	14270	-30.13	20231207	9560	4.29	20240805	3.14	N	035600	500	139 억		2693253	N	N	3	N	00	N
87	20240816	110416	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9980	-60	5	-0.60	759253880	75873	98.13	10070	10160	9940	13050	7030	10040	10006.90	9.65	0	-17164	10140	10090	10040	9990	9940	10115	10015	140	3010	500	7630	10	1	27904434	2785	3.60	0.56	12	0.27	2775.00	17706.00	14270	20231207	-30.06	9560	20240805	4.39	13660	-26.94	20240220	9560	4.39	20240805	14270	-30.06	20231207	9560	4.39	20240805	3.14	N	035600	500	139 억		2693253	N	N	3	N	00	N
88	20240816	100413	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10000	-40	5	-0.40	594888020	59401	76.83	10070	10160	9940	13050	7030	10040	10014.78	9.65	0	-10821	10140	10090	10040	9990	9940	10115	10015	140	3010	500	7630	10	1	27904434	2790	3.60	0.56	12	0.21	2775.00	17706.00	14270	20231207	-29.92	9560	20240805	4.60	13660	-26.79	20240220	9560	4.60	20240805	14270	-29.92	20231207	9560	4.60	20240805	3.14	N	035600	500	139 억		2693253	N	N	3	N	00	N
89	20240816	090413	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10100	60	2	0.60	41151830	4071	5.27	10070	10160	10070	13050	7030	10040	10108.53	9.65	0	788	10140	10090	10040	9990	9940	10115	10015	140	3010	500	7630	10	1	27904434	2818	3.64	0.57	12	0.01	2775.00	17706.00	14270	20231207	-29.22	9560	20240805	5.65	13660	-26.06	20240220	9560	5.65	20240805	14270	-29.22	20231207	9560	5.65	20240805	3.14	N	035600	500	139 억		2693253	N	N	3	N	00	N
90	20240814	160415	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10040	70	2	0.70	765844230	76335	86.41	10030	10090	9990	12960	6980	9970	10032.67	9.53	0	32782	10223	10096	10033	9906	9843	10065	9875	140	2990	500	7570	10	1	27904434	2802	3.62	0.57	12	0.27	2775.00	17706.00	14270	20231207	-29.64	9560	20240805	5.02	13660	-26.50	20240220	9560	5.02	20240805	14270	-29.64	20231207	9560	5.02	20240805	3.15	N	035600	500	139 억		2659376	N	N	3	N	00	N
91	20240814	150414	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10040	70	2	0.70	731004030	72865	82.48	10030	10090	9990	12960	6980	9970	10032.32	9.53	0	31532	10223	10096	10033	9906	9843	10065	9875	140	2990	500	7570	10	1	27904434	2802	3.62	0.57	12	0.26	2775.00	17706.00	14270	20231207	-29.64	9560	20240805	5.02	13660	-26.50	20240220	9560	5.02	20240805	14270	-29.64	20231207	9560	5.02	20240805	3.15	N	035600	500	139 억		2659376	N	N	99	N	00	N
92	20240814	140420	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10040	70	2	0.70	525538860	52412	59.33	10030	10090	9990	12960	6980	9970	10027.09	9.53	0	16674	10223	10096	10033	9906	9843	10065	9875	140	2990	500	7570	10	1	27904434	2802	3.62	0.57	12	0.19	2775.00	17706.00	14270	20231207	-29.64	9560	20240805	5.02	13660	-26.50	20240220	9560	5.02	20240805	14270	-29.64	20231207	9560	5.02	20240805	3.15	N	035600	500	139 억		2659376	N	N	99	N	00	N
93	20240814	130416	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10010	40	2	0.40	417221400	41606	47.10	10030	10090	9990	12960	6980	9970	10027.93	9.53	0	10870	10223	10096	10033	9906	9843	10065	9875	140	2990	500	7570	10	1	27904434	2793	3.61	0.57	12	0.15	2775.00	17706.00	14270	20231207	-29.85	9560	20240805	4.71	13660	-26.72	20240220	9560	4.71	20240805	14270	-29.85	20231207	9560	4.71	20240805	3.15	N	035600	500	139 억		2659376	N	N	99	N	00	N
94	20240814	120414	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10040	70	2	0.70	356712730	35571	40.26	10030	10090	9990	12960	6980	9970	10028.21	9.53	0	8908	10223	10096	10033	9906	9843	10065	9875	140	2990	500	7570	10	1	27904434	2802	3.62	0.57	12	0.13	2775.00	17706.00	14270	20231207	-29.64	9560	20240805	5.02	13660	-26.50	20240220	9560	5.02	20240805	14270	-29.64	20231207	9560	5.02	20240805	3.15	N	035600	500	139 억		2659376	N	N	99	N	00	N
95	20240814	110412	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10030	60	2	0.60	249692810	24898	28.18	10030	10090	9990	12960	6980	9970	10028.66	9.53	0	5295	10223	10096	10033	9906	9843	10065	9875	140	2990	500	7570	10	1	27904434	2799	3.61	0.57	12	0.09	2775.00	17706.00	14270	20231207	-29.71	9560	20240805	4.92	13660	-26.57	20240220	9560	4.92	20240805	14270	-29.71	20231207	9560	4.92	20240805	3.15	N	035600	500	139 억		2659376	N	N	99	N	00	N
96	20240814	100412	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10040	70	2	0.70	195863640	19529	22.11	10030	10090	9990	12960	6980	9970	10029.41	9.53	0	3892	10223	10096	10033	9906	9843	10065	9875	140	2990	500	7570	10	1	27904434	2802	3.62	0.57	12	0.07	2775.00	17706.00	14270	20231207	-29.64	9560	20240805	5.02	13660	-26.50	20240220	9560	5.02	20240805	14270	-29.64	20231207	9560	5.02	20240805	3.15	N	035600	500	139 억		2659376	N	N	99	N	00	N
97	20240814	090443	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10060	90	2	0.90	18782760	1870	2.12	10030	10060	10030	12960	6980	9970	10044.78	9.53	0	169	10223	10096	10033	9906	9843	10065	9875	140	2990	500	7570	10	1	27904434	2807	3.63	0.57	12	0.01	2775.00	17706.00	14270	20231207	-29.50	9560	20240805	5.23	13660	-26.35	20240220	9560	5.23	20240805	14270	-29.50	20231207	9560	5.23	20240805	3.15	N	035600	500	139 억		2659376	N	N	99	N	00	N
98	20240813	160408	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9970	-160	5	-1.58	877115930	87729	81.74	10080	10160	9970	13160	7100	10130	9998.08	9.57	0	-13652	10263	10196	10093	10026	9923	10230	10060	140	3030	500	7690	10	1	27904434	2782	3.59	0.56	12	0.31	2775.00	17706.00	14270	20231207	-30.13	9560	20240805	4.29	13660	-27.01	20240220	9560	4.29	20240805	14270	-30.13	20231207	9560	4.29	20240805	3.14	N	035600	500	139 억		2671312	N	N	98	N	00	N
99	20240813	150411	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10010	-120	5	-1.18	772963700	77291	72.01	10080	10160	9970	13160	7100	10130	10000.69	9.57	0	-13537	10263	10196	10093	10026	9923	10230	10060	140	3030	500	7690	10	1	27904434	2793	3.61	0.57	12	0.28	2775.00	17706.00	14270	20231207	-29.85	9560	20240805	4.71	13660	-26.72	20240220	9560	4.71	20240805	14270	-29.85	20231207	9560	4.71	20240805	3.14	N	035600	500	139 억		2671312	N	N	130	N	00	N
100	20240813	140411	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9990	-140	5	-1.38	745095600	74503	69.41	10080	10160	9970	13160	7100	10130	10000.88	9.57	0	-13720	10263	10196	10093	10026	9923	10230	10060	140	3030	500	7690	10	1	27904434	2788	3.60	0.56	12	0.27	2775.00	17706.00	14270	20231207	-29.99	9560	20240805	4.50	13660	-26.87	20240220	9560	4.50	20240805	14270	-29.99	20231207	9560	4.50	20240805	3.14	N	035600	500	139 억		2671312	N	N	130	N	00	N
101	20240813	130412	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10000	-130	5	-1.28	658437260	65827	61.33	10080	10160	9970	13160	7100	10130	10002.54	9.57	0	-12256	10263	10196	10093	10026	9923	10230	10060	140	3030	500	7690	10	1	27904434	2790	3.60	0.56	12	0.24	2775.00	17706.00	14270	20231207	-29.92	9560	20240805	4.60	13660	-26.79	20240220	9560	4.60	20240805	14270	-29.92	20231207	9560	4.60	20240805	3.14	N	035600	500	139 억		2671312	N	N	130	N	00	N
102	20240813	120409	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10010	-120	5	-1.18	604652410	60448	56.32	10080	10160	9970	13160	7100	10130	10002.85	9.57	0	-11967	10263	10196	10093	10026	9923	10230	10060	140	3030	500	7690	10	1	27904434	2793	3.61	0.57	12	0.22	2775.00	17706.00	14270	20231207	-29.85	9560	20240805	4.71	13660	-26.72	20240220	9560	4.71	20240805	14270	-29.85	20231207	9560	4.71	20240805	3.14	N	035600	500	139 억		2671312	N	N	130	N	00	N
103	20240813	110408	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9990	-140	5	-1.38	534832060	53460	49.81	10080	10160	9970	13160	7100	10130	10004.34	9.57	0	-11322	10263	10196	10093	10026	9923	10230	10060	140	3030	500	7690	10	1	27904434	2788	3.60	0.56	12	0.19	2775.00	17706.00	14270	20231207	-29.99	9560	20240805	4.50	13660	-26.87	20240220	9560	4.50	20240805	14270	-29.99	20231207	9560	4.50	20240805	3.14	N	035600	500	139 억		2671312	N	N	130	N	00	N
104	20240813	100406	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9990	-140	5	-1.38	401739190	40130	37.39	10080	10160	9970	13160	7100	10130	10010.94	9.57	0	-8867	10263	10196	10093	10026	9923	10230	10060	140	3030	500	7690	10	1	27904434	2788	3.60	0.56	12	0.14	2775.00	17706.00	14270	20231207	-29.99	9560	20240805	4.50	13660	-26.87	20240220	9560	4.50	20240805	14270	-29.99	20231207	9560	4.50	20240805	3.14	N	035600	500	139 억		2671312	N	N	130	N	00	N
105	20240813	090409	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10140	10	2	0.10	15292350	1513	1.41	10080	10160	10080	13160	7100	10130	10107.30	9.57	0	190	10263	10196	10093	10026	9923	10230	10060	140	3030	500	7690	10	1	27904434	2830	3.65	0.57	12	0.01	2775.00	17706.00	14270	20231207	-28.94	9560	20240805	6.07	13660	-25.77	20240220	9560	6.07	20240805	14270	-28.94	20231207	9560	6.07	20240805	3.14	N	035600	500	139 억		2671312	N	N	130	N	00	N
106	20240812	160407	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10130	90	2	0.90	1071448470	106614	96.02	10020	10160	9990	13050	7030	10040	10049.60	9.53	0	5624	10313	10176	10093	9956	9873	10135	9915	140	3010	500	7630	10	1	27904434	2827	3.65	0.57	12	0.38	2775.00	17706.00	14270	20231207	-29.01	9560	20240805	5.96	13660	-25.84	20240220	9560	5.96	20240805	14270	-29.01	20231207	9560	5.96	20240805	3.22	N	035600	500	139 억		2660542	N	N	130	N	00	N
107	20240812	150409	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10100	60	2	0.60	1031416080	102654	92.45	10020	10160	9990	13050	7030	10040	10047.54	9.53	0	4364	10313	10176	10093	9956	9873	10135	9915	140	3010	500	7630	10	1	27904434	2818	3.64	0.57	12	0.37	2775.00	17706.00	14270	20231207	-29.22	9560	20240805	5.65	13660	-26.06	20240220	9560	5.65	20240805	14270	-29.22	20231207	9560	5.65	20240805	3.22	N	035600	500	139 억		2660542	N	N	468	N	00	N
108	20240812	140407	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10110	70	2	0.70	920444840	91671	82.56	10020	10160	9990	13050	7030	10040	10040.75	9.53	0	1547	10313	10176	10093	9956	9873	10135	9915	140	3010	500	7630	10	1	27904434	2821	3.64	0.57	12	0.33	2775.00	17706.00	14270	20231207	-29.15	9560	20240805	5.75	13660	-25.99	20240220	9560	5.75	20240805	14270	-29.15	20231207	9560	5.75	20240805	3.22	N	035600	500	139 억		2660542	N	N	468	N	00	N
109	20240812	130405	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10050	10	2	0.10	825682910	82270	74.10	10020	10160	9990	13050	7030	10040	10036.23	9.53	0	-1646	10313	10176	10093	9956	9873	10135	9915	140	3010	500	7630	10	1	27904434	2804	3.62	0.57	12	0.29	2775.00	17706.00	14270	20231207	-29.57	9560	20240805	5.13	13660	-26.43	20240220	9560	5.13	20240805	14270	-29.57	20231207	9560	5.13	20240805	3.22	N	035600	500	139 억		2660542	N	N	468	N	00	N
110	20240812	120406	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10030	-10	5	-0.10	760320600	75762	68.23	10020	10160	9990	13050	7030	10040	10035.62	9.53	0	-2039	10313	10176	10093	9956	9873	10135	9915	140	3010	500	7630	10	1	27904434	2799	3.61	0.57	12	0.27	2775.00	17706.00	14270	20231207	-29.71	9560	20240805	4.92	13660	-26.57	20240220	9560	4.92	20240805	14270	-29.71	20231207	9560	4.92	20240805	3.22	N	035600	500	139 억		2660542	N	N	468	N	00	N
111	20240812	110405	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10000	-40	5	-0.40	682727950	68022	61.26	10020	10160	9990	13050	7030	10040	10036.85	9.53	0	-2243	10313	10176	10093	9956	9873	10135	9915	140	3010	500	7630	10	1	27904434	2790	3.60	0.56	12	0.24	2775.00	17706.00	14270	20231207	-29.92	9560	20240805	4.60	13660	-26.79	20240220	9560	4.60	20240805	14270	-29.92	20231207	9560	4.60	20240805	3.22	N	035600	500	139 억		2660542	N	N	468	N	00	N
112	20240812	100402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10020	-20	5	-0.20	488809630	48641	43.81	10020	10160	9990	13050	7030	10040	10049.43	9.53	0	3553	10313	10176	10093	9956	9873	10135	9915	140	3010	500	7630	10	1	27904434	2796	3.61	0.57	12	0.17	2775.00	17706.00	14270	20231207	-29.78	9560	20240805	4.81	13660	-26.65	20240220	9560	4.81	20240805	14270	-29.78	20231207	9560	4.81	20240805	3.22	N	035600	500	139 억		2660542	N	N	468	N	00	N
113	20240812	090401	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10080	40	2	0.40	45560640	4540	4.09	10020	10080	10000	13050	7030	10040	10034.80	9.53	0	638	10313	10176	10093	9956	9873	10135	9915	140	3010	500	7630	10	1	27904434	2813	3.63	0.57	12	0.02	2775.00	17706.00	14270	20231207	-29.36	9560	20240805	5.44	13660	-26.21	20240220	9560	5.44	20240805	14270	-29.36	20231207	9560	5.44	20240805	3.22	N	035600	500	139 억		2660542	N	N	468	N	00	N
114	20240809	160401	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10040	-40	5	-0.40	1110021740	110158	71.64	10180	10230	10010	13100	7060	10080	10076.67	9.63	0	-30510	10346	10212	9996	9862	9646	10280	9930	140	3020	500	7660	10	1	27904434	2802	3.62	0.57	12	0.39	2775.00	17706.00	14270	20231207	-29.64	9560	20240805	5.02	13660	-26.50	20240220	9560	5.02	20240805	14270	-29.64	20231207	9560	5.02	20240805	3.21	N	035600	500	139 억		2686146	N	N	468	N	00	N
115	20240809	150409	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10090	10	2	0.10	1037606960	102960	66.95	10180	10230	10010	13100	7060	10080	10077.77	9.63	0	-29185	10346	10212	9996	9862	9646	10280	9930	140	3020	500	7660	10	1	27904434	2816	3.64	0.57	12	0.37	2775.00	17706.00	14270	20231207	-29.29	9560	20240805	5.54	13660	-26.13	20240220	9560	5.54	20240805	14270	-29.29	20231207	9560	5.54	20240805	3.21	N	035600	500	139 억		2686146	N	N	167	N	00	N
116	20240809	140409	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10020	-60	5	-0.60	897583770	89041	57.90	10180	10230	10010	13100	7060	10080	10080.57	9.63	0	-27558	10346	10212	9996	9862	9646	10280	9930	140	3020	500	7660	10	1	27904434	2796	3.61	0.57	12	0.32	2775.00	17706.00	14270	20231207	-29.78	9560	20240805	4.81	13660	-26.65	20240220	9560	4.81	20240805	14270	-29.78	20231207	9560	4.81	20240805	3.21	N	035600	500	139 억		2686146	N	N	167	N	00	N
117	20240809	130408	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10080	0	3	0.00	632613940	62670	40.75	10180	10230	10030	13100	7060	10080	10094.37	9.63	0	-14206	10346	10212	9996	9862	9646	10280	9930	140	3020	500	7660	10	1	27904434	2813	3.63	0.57	12	0.22	2775.00	17706.00	14270	20231207	-29.36	9560	20240805	5.44	13660	-26.21	20240220	9560	5.44	20240805	14270	-29.36	20231207	9560	5.44	20240805	3.21	N	035600	500	139 억		2686146	N	N	167	N	00	N
118	20240809	120407	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10080	0	3	0.00	531733490	52662	34.25	10180	10230	10030	13100	7060	10080	10097.10	9.63	0	-11947	10346	10212	9996	9862	9646	10280	9930	140	3020	500	7660	10	1	27904434	2813	3.63	0.57	12	0.19	2775.00	17706.00	14270	20231207	-29.36	9560	20240805	5.44	13660	-26.21	20240220	9560	5.44	20240805	14270	-29.36	20231207	9560	5.44	20240805	3.21	N	035600	500	139 억		2686146	N	N	167	N	00	N
119	20240809	110403	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10070	-10	5	-0.10	462671830	45806	29.79	10180	10230	10030	13100	7060	10080	10100.68	9.63	0	-9698	10346	10212	9996	9862	9646	10280	9930	140	3020	500	7660	10	1	27904434	2810	3.63	0.57	12	0.16	2775.00	17706.00	14270	20231207	-29.43	9560	20240805	5.33	13660	-26.28	20240220	9560	5.33	20240805	14270	-29.43	20231207	9560	5.33	20240805	3.21	N	035600	500	139 억		2686146	N	N	167	N	00	N
120	20240809	100409	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10050	-30	5	-0.30	349634970	34581	22.49	10180	10230	10030	13100	7060	10080	10110.62	9.63	0	-6842	10346	10212	9996	9862	9646	10280	9930	140	3020	500	7660	10	1	27904434	2804	3.62	0.57	12	0.12	2775.00	17706.00	14270	20231207	-29.57	9560	20240805	5.13	13660	-26.43	20240220	9560	5.13	20240805	14270	-29.57	20231207	9560	5.13	20240805	3.21	N	035600	500	139 억		2686146	N	N	167	N	00	N
121	20240809	090404	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10140	60	2	0.60	43724180	4311	2.80	10180	10230	10110	13100	7060	10080	10142.57	9.63	0	-852	10346	10212	9996	9862	9646	10280	9930	140	3020	500	7660	10	1	27904434	2830	3.65	0.57	12	0.02	2775.00	17706.00	14270	20231207	-28.94	9560	20240805	6.07	13660	-25.77	20240220	9560	6.07	20240805	14270	-28.94	20231207	9560	6.07	20240805	3.21	N	035600	500	139 억		2686146	N	N	167	N	00	N
122	20240808	160359	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10080	0	3	0.00	1530698630	153406	101.17	9930	10130	9780	13100	7060	10080	9977.72	9.54	0	19714	10300	10190	10090	9980	9880	10245	10035	140	3020	500	7660	10	1	27904434	2813	3.63	0.57	12	0.55	2775.00	17706.00	14270	20231207	-29.36	9560	20240805	5.44	13660	-26.21	20240220	9560	5.44	20240805	14270	-29.36	20231207	9560	5.44	20240805	3.39	N	035600	500	139 억		2661874	N	N	167	N	00	N
123	20240808	150403	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10050	-30	5	-0.30	1462525970	146626	96.69	9930	10130	9780	13100	7060	10080	9974.14	9.54	0	17883	10300	10190	10090	9980	9880	10245	10035	140	3020	500	7660	10	1	27904434	2804	3.62	0.57	12	0.53	2775.00	17706.00	14270	20231207	-29.57	9560	20240805	5.13	13660	-26.43	20240220	9560	5.13	20240805	14270	-29.57	20231207	9560	5.13	20240805	3.39	N	035600	500	139 억		2661874	N	N	1247	N	00	N
124	20240808	140402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10090	10	2	0.10	1365192460	136952	90.31	9930	10130	9780	13100	7060	10080	9967.96	9.54	0	15005	10300	10190	10090	9980	9880	10245	10035	140	3020	500	7660	10	1	27904434	2816	3.64	0.57	12	0.49	2775.00	17706.00	14270	20231207	-29.29	9560	20240805	5.54	13660	-26.13	20240220	9560	5.54	20240805	14270	-29.29	20231207	9560	5.54	20240805	3.39	N	035600	500	139 억		2661874	N	N	1247	N	00	N
125	20240808	130404	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10080	0	3	0.00	1189601800	119494	78.80	9930	10130	9780	13100	7060	10080	9954.76	9.54	0	9363	10300	10190	10090	9980	9880	10245	10035	140	3020	500	7660	10	1	27904434	2813	3.63	0.57	12	0.43	2775.00	17706.00	14270	20231207	-29.36	9560	20240805	5.44	13660	-26.21	20240220	9560	5.44	20240805	14270	-29.36	20231207	9560	5.44	20240805	3.39	N	035600	500	139 억		2661874	N	N	1247	N	00	N
126	20240808	120408	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10100	20	2	0.20	1072253300	107868	71.13	9930	10130	9780	13100	7060	10080	9939.71	9.54	0	6750	10300	10190	10090	9980	9880	10245	10035	140	3020	500	7660	10	1	27904434	2818	3.64	0.57	12	0.39	2775.00	17706.00	14270	20231207	-29.22	9560	20240805	5.65	13660	-26.06	20240220	9560	5.65	20240805	14270	-29.22	20231207	9560	5.65	20240805	3.39	N	035600	500	139 억		2661874	N	N	1247	N	00	N
127	20240808	110404	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10070	-10	5	-0.10	960047050	96728	63.79	9930	10130	9780	13100	7060	10080	9924.35	9.54	0	2822	10300	10190	10090	9980	9880	10245	10035	140	3020	500	7660	10	1	27904434	2810	3.63	0.57	12	0.35	2775.00	17706.00	14270	20231207	-29.43	9560	20240805	5.33	13660	-26.28	20240220	9560	5.33	20240805	14270	-29.43	20231207	9560	5.33	20240805	3.39	N	035600	500	139 억		2661874	N	N	1247	N	00	N
128	20240808	100402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9900	-180	5	-1.79	696646090	70460	46.47	9930	10030	9780	13100	7060	10080	9885.61	9.54	0	-4667	10300	10190	10090	9980	9880	10245	10035	140	3020	500	7660	10	1	27904434	2763	3.57	0.56	12	0.25	2775.00	17706.00	14270	20231207	-30.62	9560	20240805	3.56	13660	-27.53	20240220	9560	3.56	20240805	14270	-30.62	20231207	9560	3.56	20240805	3.39	N	035600	500	139 억		2661874	N	N	1247	N	00	N
129	20240808	090400	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	9930	-150	5	-1.49	154656110	15600	10.29	9930	9930	9870	13100	7060	10080	9907.84	9.54	0	-514	10300	10190	10090	9980	9880	10245	10035	140	3020	500	7660	10	1	27904434	2771	3.58	0.56	12	0.06	2775.00	17706.00	14270	20231207	-30.41	9560	20240805	3.87	13660	-27.31	20240220	9560	3.87	20240805	14270	-30.41	20231207	9560	3.87	20240805	3.39	N	035600	500	139 억		2661874	N	N	1247	N	00	N
130	20240807	160354	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10080	-20	5	-0.20	1519137700	150608	37.18	10000	10200	9990	13130	7070	10100	10086.74	9.59	0	-23189	10733	10416	10033	9716	9333	10575	9875	140	3030	500	7670	10	1	27904434	2813	3.63	0.57	12	0.54	2775.00	17706.00	14270	20231207	-29.36	9560	20240805	5.44	13660	-26.21	20240220	9560	5.44	20240805	14270	-29.36	20231207	9560	5.44	20240805	3.43	N	035600	500	139 억		2675985	N	N	1247	N	00	N
131	20240807	150359	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10090	-10	5	-0.10	1424817970	141256	34.87	10000	10200	9990	13130	7070	10100	10086.78	9.59	0	-20868	10733	10416	10033	9716	9333	10575	9875	140	3030	500	7670	10	1	27904434	2816	3.64	0.57	12	0.51	2775.00	17706.00	14270	20231207	-29.29	9560	20240805	5.54	13660	-26.13	20240220	9560	5.54	20240805	14270	-29.29	20231207	9560	5.54	20240805	3.43	N	035600	500	139 억		2675985	N	N	83	N	00	N
132	20240807	140402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10120	20	2	0.20	1199817290	119020	29.38	10000	10200	9990	13130	7070	10100	10080.80	9.59	0	-20537	10733	10416	10033	9716	9333	10575	9875	140	3030	500	7670	10	1	27904434	2824	3.65	0.57	12	0.43	2775.00	17706.00	14270	20231207	-29.08	9560	20240805	5.86	13660	-25.92	20240220	9560	5.86	20240805	14270	-29.08	20231207	9560	5.86	20240805	3.43	N	035600	500	139 억		2675985	N	N	83	N	00	N
133	20240807	130401	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10080	-20	5	-0.20	972473630	96539	23.83	10000	10200	9990	13130	7070	10100	10073.38	9.59	0	-17975	10733	10416	10033	9716	9333	10575	9875	140	3030	500	7670	10	1	27904434	2813	3.63	0.57	12	0.35	2775.00	17706.00	14270	20231207	-29.36	9560	20240805	5.44	13660	-26.21	20240220	9560	5.44	20240805	14270	-29.36	20231207	9560	5.44	20240805	3.43	N	035600	500	139 억		2675985	N	N	83	N	00	N
134	20240807	120402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10100	0	3	0.00	844397410	83861	20.70	10000	10200	9990	13130	7070	10100	10069.01	9.59	0	-13404	10733	10416	10033	9716	9333	10575	9875	140	3030	500	7670	10	1	27904434	2818	3.64	0.57	12	0.30	2775.00	17706.00	14270	20231207	-29.22	9560	20240805	5.65	13660	-26.06	20240220	9560	5.65	20240805	14270	-29.22	20231207	9560	5.65	20240805	3.43	N	035600	500	139 억		2675985	N	N	83	N	00	N
135	20240807	110402	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10100	0	3	0.00	654654460	65043	16.05	10000	10200	9990	13130	7070	10100	10064.95	9.59	0	-11133	10733	10416	10033	9716	9333	10575	9875	140	3030	500	7670	10	1	27904434	2818	3.64	0.57	12	0.23	2775.00	17706.00	14270	20231207	-29.22	9560	20240805	5.65	13660	-26.06	20240220	9560	5.65	20240805	14270	-29.22	20231207	9560	5.65	20240805	3.43	N	035600	500	139 억		2675985	N	N	83	N	00	N
136	20240807	100357	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10010	-90	5	-0.89	499934070	49702	12.27	10000	10200	9990	13130	7070	10100	10058.63	9.59	0	-8267	10733	10416	10033	9716	9333	10575	9875	140	3030	500	7670	10	1	27904434	2793	3.61	0.57	12	0.18	2775.00	17706.00	14270	20231207	-29.85	9560	20240805	4.71	13660	-26.72	20240220	9560	4.71	20240805	14270	-29.85	20231207	9560	4.71	20240805	3.43	N	035600	500	139 억		2675985	N	N	83	N	00	N
137	20240807	090357	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10200	100	2	0.99	90051700	8962	2.21	10000	10200	10000	13130	7070	10100	10048.17	9.59	0	-1250	10733	10416	10033	9716	9333	10575	9875	140	3030	500	7670	10	1	27904434	2846	3.68	0.58	12	0.03	2775.00	17706.00	14270	20231207	-28.52	9560	20240805	6.69	13660	-25.33	20240220	9560	6.69	20240805	14270	-28.52	20231207	9560	6.69	20240805	3.43	N	035600	500	139 억		2675985	N	N	83	N	00	N
138	20240806	160354	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10100	480	2	4.99	4080391570	402865	65.70	9650	10350	9650	12500	6740	9620	10128.68	9.30	0	95220	11060	10340	9950	9230	8840	10145	9035	140	2880	500	7310	10	1	27904434	2818	3.64	0.57	12	1.44	2775.00	17706.00	14270	20231207	-29.22	9560	20240805	5.65	13660	-26.06	20240220	9560	5.65	20240805	14270	-29.22	20231207	9560	5.65	20240805	3.49	N	035600	500	139 억		2595756	N	N	83	N	00	N
139	20240806	150359	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10190	570	2	5.93	3892627240	384350	62.68	9650	10350	9650	12500	6740	9620	10127.82	9.30	0	92715	11060	10340	9950	9230	8840	10145	9035	140	2880	500	7310	10	1	27904434	2843	3.67	0.58	12	1.38	2775.00	17706.00	14270	20231207	-28.59	9560	20240805	6.59	13660	-25.40	20240220	9560	6.59	20240805	14270	-28.59	20231207	9560	6.59	20240805	3.49	N	035600	500	139 억		2595756	N	N	42	N	00	N
140	20240806	140357	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10090	470	2	4.89	3569688600	352375	57.47	9650	10350	9650	12500	6740	9620	10130.37	9.30	0	76124	11060	10340	9950	9230	8840	10145	9035	140	2880	500	7310	10	1	27904434	2816	3.64	0.57	12	1.26	2775.00	17706.00	14270	20231207	-29.29	9560	20240805	5.54	13660	-26.13	20240220	9560	5.54	20240805	14270	-29.29	20231207	9560	5.54	20240805	3.49	N	035600	500	139 억		2595756	N	N	42	N	00	N
141	20240806	130357	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10230	610	2	6.34	3277795800	323682	52.79	9650	10350	9650	12500	6740	9620	10126.59	9.30	0	64897	11060	10340	9950	9230	8840	10145	9035	140	2880	500	7310	10	1	27904434	2855	3.69	0.58	12	1.16	2775.00	17706.00	14270	20231207	-28.31	9560	20240805	7.01	13660	-25.11	20240220	9560	7.01	20240805	14270	-28.31	20231207	9560	7.01	20240805	3.49	N	035600	500	139 억		2595756	N	N	42	N	00	N
142	20240806	120359	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10170	550	2	5.72	3101041780	306370	49.96	9650	10350	9650	12500	6740	9620	10121.88	9.30	0	58085	11060	10340	9950	9230	8840	10145	9035	140	2880	500	7310	10	1	27904434	2838	3.66	0.57	12	1.10	2775.00	17706.00	14270	20231207	-28.73	9560	20240805	6.38	13660	-25.55	20240220	9560	6.38	20240805	14270	-28.73	20231207	9560	6.38	20240805	3.49	N	035600	500	139 억		2595756	N	N	42	N	00	N
143	20240806	110356	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10170	550	2	5.72	2771689050	273887	44.67	9650	10350	9650	12500	6740	9620	10119.83	9.30	0	40007	11060	10340	9950	9230	8840	10145	9035	140	2880	500	7310	10	1	27904434	2838	3.66	0.57	12	0.98	2775.00	17706.00	14270	20231207	-28.73	9560	20240805	6.38	13660	-25.55	20240220	9560	6.38	20240805	14270	-28.73	20231207	9560	6.38	20240805	3.49	N	035600	500	139 억		2595756	N	N	42	N	00	N
144	20240806	100355	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10280	660	2	6.86	2006702160	198763	32.41	9650	10350	9650	12500	6740	9620	10095.95	9.30	0	21058	11060	10340	9950	9230	8840	10145	9035	140	2880	500	7310	10	1	27904434	2869	3.70	0.58	12	0.71	2775.00	17706.00	14270	20231207	-27.96	9560	20240805	7.53	13660	-24.74	20240220	9560	7.53	20240805	14270	-27.96	20231207	9560	7.53	20240805	3.49	N	035600	500	139 억		2595756	N	N	42	N	00	N
145	20240806	090354	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10030	410	2	4.26	273436900	27826	4.54	9650	10080	9650	12500	6740	9620	9826.67	9.30	0	7213	11060	10340	9950	9230	8840	10145	9035	140	2880	500	7310	10	1	27904434	2799	3.61	0.57	12	0.10	2775.00	17706.00	14270	20231207	-29.71	9560	20240805	4.92	13660	-26.57	20240220	9560	4.92	20240805	14270	-29.71	20231207	9560	4.92	20240805	3.49	N	035600	500	139 억		2595756	N	N	42	N	00	N
146	20240805	160350	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	9620	-850	5	-8.12	6137582360	604454	33.35	10620	10670	9560	13610	7330	10470	10156.17	9.15	0	68742	11810	11140	10730	10060	9650	11475	10395	140	3140	500	7950	10	1	27904434	2684	3.47	0.54	12	2.17	2775.00	17706.00	14270	20231207	-32.59	9560	20240805	0.63	13660	-29.58	20240220	9560	0.63	20240805	14270	-32.59	20231207	9560	0.63	20240805	3.15	N	035600	500	139 억		2553358	N	N	42	N	00	N
147	20240805	150354	55	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	9850	-620	5	-5.92	5616847820	550721	30.39	10620	10670	9560	13610	7330	10470	10197.62	9.15	0	57866	11810	11140	10730	10060	9650	11475	10395	140	3140	500	7950	10	1	27904434	2749	3.55	0.56	12	1.97	2775.00	17706.00	14270	20231207	-30.97	9560	20240805	3.03	13660	-27.89	20240220	9560	3.03	20240805	14270	-30.97	20231207	9560	3.03	20240805	3.15	N	035600	500	139 억		2553358	N	N	41	N	00	N
148	20240805	140356	58	60.00	KSQ150	신저가	출판.매체	N	N	N	Y	60	N	10100	-370	5	-3.53	3846249100	370777	20.46	10620	10670	10080	13610	7330	10470	10372.71	9.15	0	19889	11810	11140	10730	10060	9650	11475	10395	140	3140	500	7950	10	1	27904434	2818	3.64	0.57	12	1.33	2775.00	17706.00	14270	20231207	-29.22	10080	20240805	0.20	13660	-26.06	20240220	10080	0.20	20240805	14270	-29.22	20231207	10080	0.20	20240805	3.15	N	035600	500	139 억		2553358	N	N	41	N	00	N
149	20240805	130354	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10220	-250	5	-2.39	3219954340	309005	17.05	10620	10670	10160	13610	7330	10470	10419.92	9.15	0	7898	11810	11140	10730	10060	9650	11475	10395	140	3140	500	7950	10	1	27904434	2852	3.68	0.58	12	1.11	2775.00	17706.00	14270	20231207	-28.38	10080	20231020	1.39	13660	-25.18	20240220	10080	1.39	20240731	14270	-28.38	20231207	10080	1.39	20231020	3.15	N	035600	500	139 억		2553358	N	N	41	N	00	N
150	20240805	120353	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10230	-240	5	-2.29	2782710440	266179	14.69	10620	10670	10200	13610	7330	10470	10454.11	9.15	0	7924	11810	11140	10730	10060	9650	11475	10395	140	3140	500	7950	10	1	27904434	2855	3.69	0.58	12	0.95	2775.00	17706.00	14270	20231207	-28.31	10080	20231020	1.49	13660	-25.11	20240220	10080	1.49	20240731	14270	-28.31	20231207	10080	1.49	20231020	3.15	N	035600	500	139 억		2553358	N	N	41	N	00	N
151	20240805	110357	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10280	-190	5	-1.81	2388436600	227721	12.56	10620	10670	10260	13610	7330	10470	10488.68	9.15	0	2239	11810	11140	10730	10060	9650	11475	10395	140	3140	500	7950	10	1	27904434	2869	3.70	0.58	12	0.82	2775.00	17706.00	14270	20231207	-27.96	10080	20231020	1.98	13660	-24.74	20240220	10080	1.98	20240731	14270	-27.96	20231207	10080	1.98	20231020	3.15	N	035600	500	139 억		2553358	N	N	41	N	00	N
152	20240805	100353	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10530	60	2	0.57	1781757560	169241	9.34	10620	10670	10340	13610	7330	10470	10528.96	9.15	0	-4379	11810	11140	10730	10060	9650	11475	10395	140	3140	500	7950	10	1	27904434	2938	3.79	0.59	12	0.61	2775.00	17706.00	14270	20231207	-26.21	10080	20231020	4.46	13660	-22.91	20240220	10080	4.46	20240731	14270	-26.21	20231207	10080	4.46	20231020	3.15	N	035600	500	139 억		2553358	N	N	41	N	00	N
153	20240805	090350	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10460	-10	5	-0.10	520369130	49373	2.72	10620	10650	10390	13610	7330	10470	10543.97	9.15	0	-14837	11810	11140	10730	10060	9650	11475	10395	140	3140	500	7950	10	1	27904434	2919	3.77	0.59	12	0.18	2775.00	17706.00	14270	20231207	-26.70	10080	20231020	3.77	13660	-23.43	20240220	10080	3.77	20240731	14270	-26.70	20231207	10080	3.77	20231020	3.15	N	035600	500	139 억		2553358	N	N	41	N	00	N
154	20240802	160347	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10470	-310	5	-2.88	19597547880	1802165	41.23	10450	11400	10320	14010	7550	10780	10874.99	9.01	0	46583	12946	11862	11036	9952	9126	12405	10495	140	3230	500	8190	10	1	27904434	2922	3.77	0.59	12	6.46	2775.00	17706.00	14270	20231207	-26.63	10080	20231020	3.87	13660	-23.35	20240220	10080	3.87	20240731	14270	-26.63	20231207	10080	3.87	20231020	3.18	N	035600	500	139 억		2514958	N	N	41	N	00	N
155	20240802	150346	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10470	-310	5	-2.88	19246176030	1768664	40.47	10450	11400	10320	14010	7550	10780	10881.76	9.01	0	37790	12946	11862	11036	9952	9126	12405	10495	140	3230	500	8190	10	1	27904434	2922	3.77	0.59	12	6.34	2775.00	17706.00	14270	20231207	-26.63	10080	20231020	3.87	13660	-23.35	20240220	10080	3.87	20240731	14270	-26.63	20231207	10080	3.87	20231020	3.18	N	035600	500	139 억		2514958	N	N	41	N	00	N
156	20240802	140350	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10670	-110	5	-1.02	17989163370	1649508	37.74	10450	11400	10320	14010	7550	10780	10905.78	9.01	0	12554	12946	11862	11036	9952	9126	12405	10495	140	3230	500	8190	10	1	27904434	2977	3.85	0.60	12	5.91	2775.00	17706.00	14270	20231207	-25.23	10080	20231020	5.85	13660	-21.89	20240220	10080	5.85	20240731	14270	-25.23	20231207	10080	5.85	20231020	3.18	N	035600	500	139 억		2514958	N	N	41	N	00	N
157	20240802	130349	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10720	-60	5	-0.56	17515320270	1605182	36.73	10450	11400	10320	14010	7550	10780	10911.73	9.01	0	11009	12946	11862	11036	9952	9126	12405	10495	140	3230	500	8190	10	1	27904434	2991	3.86	0.61	12	5.75	2775.00	17706.00	14270	20231207	-24.88	10080	20231020	6.35	13660	-21.52	20240220	10080	6.35	20240731	14270	-24.88	20231207	10080	6.35	20231020	3.18	N	035600	500	139 억		2514958	N	N	41	N	00	N
158	20240802	120349	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10650	-130	5	-1.21	16995444820	1556438	35.61	10450	11400	10320	14010	7550	10780	10919.45	9.01	0	8275	12946	11862	11036	9952	9126	12405	10495	140	3230	500	8190	10	1	27904434	2972	3.84	0.60	12	5.58	2775.00	17706.00	14270	20231207	-25.37	10080	20231020	5.65	13660	-22.04	20240220	10080	5.65	20240731	14270	-25.37	20231207	10080	5.65	20231020	3.18	N	035600	500	139 억		2514958	N	N	41	N	00	N
159	20240802	110348	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10720	-60	5	-0.56	15727170810	1438016	32.90	10450	11400	10320	14010	7550	10780	10936.71	9.01	0	2729	12946	11862	11036	9952	9126	12405	10495	140	3230	500	8190	10	1	27904434	2991	3.86	0.61	12	5.15	2775.00	17706.00	14270	20231207	-24.88	10080	20231020	6.35	13660	-21.52	20240220	10080	6.35	20240731	14270	-24.88	20231207	10080	6.35	20231020	3.18	N	035600	500	139 억		2514958	N	N	41	N	00	N
160	20240802	100346	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10540	-240	5	-2.23	2341916570	224658	5.14	10450	10550	10320	14010	7550	10780	10424.36	9.01	0	36548	12946	11862	11036	9952	9126	12405	10495	140	3230	500	8190	10	1	27904434	2941	3.80	0.60	12	0.81	2775.00	17706.00	14270	20231207	-26.14	10080	20231020	4.56	13660	-22.84	20240220	10080	4.56	20240731	14270	-26.14	20231207	10080	4.56	20231020	3.18	N	035600	500	139 억		2514958	N	N	41	N	00	N
161	20240802	090351	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10420	-360	5	-3.34	689431080	66084	1.51	10450	10530	10320	14010	7550	10780	10432.64	9.01	0	-551	12946	11862	11036	9952	9126	12405	10495	140	3230	500	8190	10	1	27904434	2908	3.75	0.59	12	0.24	2775.00	17706.00	14270	20231207	-26.98	10080	20231020	3.37	13660	-23.72	20240220	10080	3.37	20240731	14270	-26.98	20231207	10080	3.37	20231020	3.18	N	035600	500	139 억		2514958	N	N	41	N	00	N
162	20240801	160346	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10780	440	2	4.26	49126718180	4288635	5515.01	10220	12120	10210	13440	7240	10340	11455.48	9.36	0	-97992	10526	10432	10256	10162	9986	10480	10210	140	3100	500	7850	10	1	27904434	3008	3.88	0.61	12	15.37	2775.00	17706.00	14270	20231207	-24.46	10080	20231020	6.94	13660	-21.08	20240220	10080	6.94	20240731	14270	-24.46	20231207	10080	6.94	20231020	3.33	N	035600	500	139 억		2611940	N	N	41	N	00	N
163	20240801	150354	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10940	600	2	5.80	46849675150	4077978	5244.11	10220	12120	10210	13440	7240	10340	11488.46	9.36	0	-135483	10526	10432	10256	10162	9986	10480	10210	140	3100	500	7850	10	1	27904434	3053	3.94	0.62	12	14.61	2775.00	17706.00	14270	20231207	-23.34	10080	20231020	8.53	13660	-19.91	20240220	10080	8.53	20240731	14270	-23.34	20231207	10080	8.53	20231020	3.33	N	035600	500	139 억		2611940	N	N	185	N	00	N
164	20240801	140352	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	11600	1260	2	12.19	28339463270	2433423	3129.28	10220	12120	10210	13440	7240	10340	11645.93	9.36	0	-108189	10526	10432	10256	10162	9986	10480	10210	140	3100	500	7850	10	1	27904434	3237	4.18	0.66	12	8.72	2775.00	17706.00	14270	20231207	-18.71	10080	20231020	15.08	13660	-15.08	20240220	10080	15.08	20240731	14270	-18.71	20231207	10080	15.08	20231020	3.33	N	035600	500	139 억		2611940	N	N	185	N	00	N
165	20240801	130347	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10390	50	2	0.48	581331720	56162	72.22	10220	10490	10210	13440	7240	10340	10350.98	9.36	0	5540	10526	10432	10256	10162	9986	10480	10210	140	3100	500	7850	10	1	27904434	2899	3.74	0.59	12	0.20	2775.00	17706.00	14270	20231207	-27.19	10080	20231020	3.08	13660	-23.94	20240220	10080	3.08	20240731	14270	-27.19	20231207	10080	3.08	20231020	3.33	N	035600	500	139 억		2611940	N	N	185	N	00	N
166	20240801	120348	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10380	40	2	0.39	537364500	51926	66.77	10220	10490	10210	13440	7240	10340	10348.66	9.36	0	6038	10526	10432	10256	10162	9986	10480	10210	140	3100	500	7850	10	1	27904434	2896	3.74	0.59	12	0.19	2775.00	17706.00	14270	20231207	-27.26	10080	20231020	2.98	13660	-24.01	20240220	10080	2.98	20240731	14270	-27.26	20231207	10080	2.98	20231020	3.33	N	035600	500	139 억		2611940	N	N	185	N	00	N
167	20240801	110351	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10330	-10	5	-0.10	489954950	47351	60.89	10220	10490	10210	13440	7240	10340	10347.30	9.36	0	7889	10526	10432	10256	10162	9986	10480	10210	140	3100	500	7850	10	1	27904434	2883	3.72	0.58	12	0.17	2775.00	17706.00	14270	20231207	-27.61	10080	20231020	2.48	13660	-24.38	20240220	10080	2.48	20240731	14270	-27.61	20231207	10080	2.48	20231020	3.33	N	035600	500	139 억		2611940	N	N	185	N	00	N
168	20240801	100349	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10320	-20	5	-0.19	446929240	43184	55.53	10220	10490	10210	13440	7240	10340	10349.42	9.36	0	8703	10526	10432	10256	10162	9986	10480	10210	140	3100	500	7850	10	1	27904434	2880	3.72	0.58	12	0.15	2775.00	17706.00	14270	20231207	-27.68	10080	20231020	2.38	13660	-24.45	20240220	10080	2.38	20240731	14270	-27.68	20231207	10080	2.38	20231020	3.33	N	035600	500	139 억		2611940	N	N	185	N	00	N
169	20240801	090343	55	60.00	KSQ150		출판.매체	N	N	N	Y	60	N	10410	70	2	0.68	125590510	12215	15.71	10220	10410	10210	13440	7240	10340	10281.66	9.36	0	5513	10526	10432	10256	10162	9986	10480	10210	140	3100	500	7850	10	1	27904434	2905	3.75	0.59	12	0.04	2775.00	17706.00	14270	20231207	-27.05	10080	20231020	3.27	13660	-23.79	20240220	10080	3.27	20240731	14270	-27.05	20231207	10080	3.27	20231020	3.33	N	035600	500	139 억		2611940	N	N	185	N	00	N