KissMeData/053800/price/prices-20241001.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	20241031	160608	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59500	700	2	1.19	1425564800	24179	99.78	58500	59500	58400	76400	41200	58800	58957.49	19.48	0	9887	60133	59466	58933	58266	57733	59200	58000	57	17600	500	44680	100	1	11126506	6620	16.63	1.97	12	0.22	3578.00	30243.00	75800	20240129	-21.50	50700	20240923	17.36	75800	-21.50	20240129	50700	17.36	20240923	75800	-21.50	20240129	50700	17.36	20240923	1.58	N	053800	500	57 억		2167284	N	N	4489	N	00	N
3	20241031	150615	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59000	200	2	0.34	1172541600	19920	82.21	58500	59300	58400	76400	41200	58800	58862.55	19.48	0	7648	60133	59466	58933	58266	57733	59200	58000	57	17600	500	44680	100	1	11126506	6565	16.49	1.95	12	0.18	3578.00	30243.00	75800	20240129	-22.16	50700	20240923	16.37	75800	-22.16	20240129	50700	16.37	20240923	75800	-22.16	20240129	50700	16.37	20240923	1.58	N	053800	500	57 억		2167284	N	N	248	N	00	N
4	20241031	140615	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59200	400	2	0.68	1057337500	17967	74.15	58500	59300	58400	76400	41200	58800	58848.88	19.48	0	6224	60133	59466	58933	58266	57733	59200	58000	57	17600	500	44680	100	1	11126506	6587	16.55	1.96	12	0.16	3578.00	30243.00	75800	20240129	-21.90	50700	20240923	16.77	75800	-21.90	20240129	50700	16.77	20240923	75800	-21.90	20240129	50700	16.77	20240923	1.58	N	053800	500	57 억		2167284	N	N	248	N	00	N
5	20241031	130614	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58900	100	2	0.17	760600700	12943	53.41	58500	59300	58400	76400	41200	58800	58765.40	19.48	0	4980	60133	59466	58933	58266	57733	59200	58000	57	17600	500	44680	100	1	11126506	6554	16.46	1.95	12	0.12	3578.00	30243.00	75800	20240129	-22.30	50700	20240923	16.17	75800	-22.30	20240129	50700	16.17	20240923	75800	-22.30	20240129	50700	16.17	20240923	1.58	N	053800	500	57 억		2167284	N	N	248	N	00	N
6	20241031	120614	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59100	300	2	0.51	670444900	11412	47.09	58500	59300	58400	76400	41200	58800	58749.09	19.48	0	3988	60133	59466	58933	58266	57733	59200	58000	57	17600	500	44680	100	1	11126506	6576	16.52	1.95	12	0.10	3578.00	30243.00	75800	20240129	-22.03	50700	20240923	16.57	75800	-22.03	20240129	50700	16.57	20240923	75800	-22.03	20240129	50700	16.57	20240923	1.58	N	053800	500	57 억		2167284	N	N	248	N	00	N
7	20241031	110615	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58700	-100	5	-0.17	582809400	9927	40.97	58500	59100	58400	76400	41200	58800	58709.47	19.48	0	2959	60133	59466	58933	58266	57733	59200	58000	57	17600	500	44680	100	1	11126506	6531	16.41	1.94	12	0.09	3578.00	30243.00	75800	20240129	-22.56	50700	20240923	15.78	75800	-22.56	20240129	50700	15.78	20240923	75800	-22.56	20240129	50700	15.78	20240923	1.58	N	053800	500	57 억		2167284	N	N	248	N	00	N
8	20241031	100614	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58500	-300	5	-0.51	465711200	7930	32.73	58500	59100	58400	76400	41200	58800	58727.72	19.48	0	2394	60133	59466	58933	58266	57733	59200	58000	57	17600	500	44680	100	1	11126506	6509	16.35	1.93	12	0.07	3578.00	30243.00	75800	20240129	-22.82	50700	20240923	15.38	75800	-22.82	20240129	50700	15.38	20240923	75800	-22.82	20240129	50700	15.38	20240923	1.58	N	053800	500	57 억		2167284	N	N	248	N	00	N
9	20241031	090612	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58800	0	3	0.00	92748700	1580	6.52	58500	58900	58400	76400	41200	58800	58701.40	19.48	0	523	60133	59466	58933	58266	57733	59200	58000	57	17600	500	44680	100	1	11126506	6542	16.43	1.94	12	0.01	3578.00	30243.00	75800	20240129	-22.43	50700	20240923	15.98	75800	-22.43	20240129	50700	15.98	20240923	75800	-22.43	20240129	50700	15.98	20240923	1.58	N	053800	500	57 억		2167284	N	N	248	N	00	N
10	20241030	160611	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58800	100	2	0.17	1409261700	23825	53.93	59300	59600	58400	76300	41100	58700	59150.56	19.48	0	302	60433	59566	58233	57366	56033	60000	57800	57	17600	500	44610	100	1	11126506	6542	16.43	1.94	12	0.21	3578.00	30243.00	75800	20240129	-22.43	50700	20240923	15.98	75800	-22.43	20240129	50700	15.98	20240923	75800	-22.43	20240129	50700	15.98	20240923	1.58	N	053800	500	57 억		2167541	N	N	248	N	00	N
11	20241030	150625	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59200	500	2	0.85	1284300600	21705	49.13	59300	59600	58400	76300	41100	58700	59170.73	19.48	0	-275	60433	59566	58233	57366	56033	60000	57800	57	17600	500	44610	100	1	11126506	6587	16.55	1.96	12	0.20	3578.00	30243.00	75800	20240129	-21.90	50700	20240923	16.77	75800	-21.90	20240129	50700	16.77	20240923	75800	-21.90	20240129	50700	16.77	20240923	1.58	N	053800	500	57 억		2167541	N	N	1964	N	00	N
12	20241030	140616	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59200	500	2	0.85	911922200	15425	34.92	59300	59600	58400	76300	41100	58700	59119.75	19.48	0	102	60433	59566	58233	57366	56033	60000	57800	57	17600	500	44610	100	1	11126506	6587	16.55	1.96	12	0.14	3578.00	30243.00	75800	20240129	-21.90	50700	20240923	16.77	75800	-21.90	20240129	50700	16.77	20240923	75800	-21.90	20240129	50700	16.77	20240923	1.58	N	053800	500	57 억		2167541	N	N	1964	N	00	N
13	20241030	130616	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59000	300	2	0.51	794529800	13441	30.43	59300	59600	58400	76300	41100	58700	59112.40	19.48	0	-2	60433	59566	58233	57366	56033	60000	57800	57	17600	500	44610	100	1	11126506	6565	16.49	1.95	12	0.12	3578.00	30243.00	75800	20240129	-22.16	50700	20240923	16.37	75800	-22.16	20240129	50700	16.37	20240923	75800	-22.16	20240129	50700	16.37	20240923	1.58	N	053800	500	57 억		2167541	N	N	1964	N	00	N
14	20241030	120624	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	59300	600	2	1.02	673595000	11394	25.79	59300	59600	58400	76300	41100	58700	59118.40	19.48	0	-38	60433	59566	58233	57366	56033	60000	57800	57	17600	500	44610	100	1	11126506	6598	16.57	1.96	12	0.10	3578.00	30243.00	75800	20240129	-21.77	50700	20240923	16.96	75800	-21.77	20240129	50700	16.96	20240923	75800	-21.77	20240129	50700	16.96	20240923	1.58	N	053800	500	57 억		2167541	N	N	1964	N	00	N
15	20241030	110615	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58800	100	2	0.17	229379000	3908	8.85	59300	59300	58400	76300	41100	58700	58694.73	19.48	0	474	60433	59566	58233	57366	56033	60000	57800	57	17600	500	44610	100	1	11126506	6542	16.43	1.94	12	0.04	3578.00	30243.00	75800	20240129	-22.43	50700	20240923	15.98	75800	-22.43	20240129	50700	15.98	20240923	75800	-22.43	20240129	50700	15.98	20240923	1.58	N	053800	500	57 억		2167541	N	N	1964	N	00	N
16	20241030	100612	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58500	-200	5	-0.34	175885900	2995	6.78	59300	59300	58400	76300	41100	58700	58726.51	19.48	0	584	60433	59566	58233	57366	56033	60000	57800	57	17600	500	44610	100	1	11126506	6509	16.35	1.93	12	0.03	3578.00	30243.00	75800	20240129	-22.82	50700	20240923	15.38	75800	-22.82	20240129	50700	15.38	20240923	75800	-22.82	20240129	50700	15.38	20240923	1.58	N	053800	500	57 억		2167541	N	N	1964	N	00	N
17	20241030	090615	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58700	0	3	0.00	36804400	623	1.41	59300	59300	58700	76300	41100	58700	59076.08	19.48	0	164	60433	59566	58233	57366	56033	60000	57800	57	17600	500	44610	100	1	11126506	6531	16.41	1.94	12	0.01	3578.00	30243.00	75800	20240129	-22.56	50700	20240923	15.78	75800	-22.56	20240129	50700	15.78	20240923	75800	-22.56	20240129	50700	15.78	20240923	1.58	N	053800	500	57 억		2167541	N	N	1964	N	00	N
18	20241029	160553	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58700	1000	2	1.73	2570099900	44114	268.50	57200	59100	56900	75000	40400	57700	58260.74	19.51	6	3531	58966	58332	57566	56932	56166	58650	57250	57	17300	500	43850	100	1	11126506	6531	16.41	1.94	12	0.40	3578.00	30243.00	75800	20240129	-22.56	50700	20240923	15.78	75800	-22.56	20240129	50700	15.78	20240923	75800	-22.56	20240129	50700	15.78	20240923	1.61	N	053800	500	57 억		2170713	N	N	1964	N	00	N
19	20241029	150604	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58900	1200	2	2.08	2361915400	40571	246.93	57200	59100	56900	75000	40400	57700	58217.17	19.51	6	3864	58966	58332	57566	56932	56166	58650	57250	57	17300	500	43850	100	1	11126506	6554	16.46	1.95	12	0.36	3578.00	30243.00	75800	20240129	-22.30	50700	20240923	16.17	75800	-22.30	20240129	50700	16.17	20240923	75800	-22.30	20240129	50700	16.17	20240923	1.61	N	053800	500	57 억		2170713	N	N	2239	N	00	N
20	20241029	140541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58500	800	2	1.39	1341785800	23249	141.50	57200	58800	56900	75000	40400	57700	57713.71	19.51	6	3087	58966	58332	57566	56932	56166	58650	57250	57	17300	500	43850	100	1	11126506	6509	16.35	1.93	12	0.21	3578.00	30243.00	75800	20240129	-22.82	50700	20240923	15.38	75800	-22.82	20240129	50700	15.38	20240923	75800	-22.82	20240129	50700	15.38	20240923	1.61	N	053800	500	57 억		2170713	N	N	2239	N	00	N
21	20241029	130558	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57300	-400	5	-0.69	747701100	13062	79.50	57200	57600	56900	75000	40400	57700	57241.55	19.51	6	1372	58966	58332	57566	56932	56166	58650	57250	57	17300	500	43850	100	1	11126506	6375	16.01	1.89	12	0.12	3578.00	30243.00	75800	20240129	-24.41	50700	20240923	13.02	75800	-24.41	20240129	50700	13.02	20240923	75800	-24.41	20240129	50700	13.02	20240923	1.61	N	053800	500	57 억		2170713	N	N	2239	N	00	N
22	20241029	120600	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57300	-400	5	-0.69	590806100	10323	62.83	57200	57600	56900	75000	40400	57700	57230.83	19.51	6	1889	58966	58332	57566	56932	56166	58650	57250	57	17300	500	43850	100	1	11126506	6375	16.01	1.89	12	0.09	3578.00	30243.00	75800	20240129	-24.41	50700	20240923	13.02	75800	-24.41	20240129	50700	13.02	20240923	75800	-24.41	20240129	50700	13.02	20240923	1.61	N	053800	500	57 억		2170713	N	N	2239	N	00	N
23	20241029	110615	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57400	-300	5	-0.52	529038900	9246	56.28	57200	57600	56900	75000	40400	57700	57216.78	19.51	6	1867	58966	58332	57566	56932	56166	58650	57250	57	17300	500	43850	100	1	11126506	6387	16.04	1.90	12	0.08	3578.00	30243.00	75800	20240129	-24.27	50700	20240923	13.21	75800	-24.27	20240129	50700	13.21	20240923	75800	-24.27	20240129	50700	13.21	20240923	1.61	N	053800	500	57 억		2170713	N	N	2239	N	00	N
24	20241029	100559	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57300	-400	5	-0.69	300685500	5261	32.02	57200	57600	56900	75000	40400	57700	57150.96	19.51	6	258	58966	58332	57566	56932	56166	58650	57250	57	17300	500	43850	100	1	11126506	6375	16.01	1.89	12	0.05	3578.00	30243.00	75800	20240129	-24.41	50700	20240923	13.02	75800	-24.41	20240129	50700	13.02	20240923	75800	-24.41	20240129	50700	13.02	20240923	1.61	N	053800	500	57 억		2170713	N	N	2239	N	00	N
25	20241028	160553	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57700	300	2	0.52	948204900	16396	54.73	57000	58200	56800	74600	40200	57400	57831.48	19.52	0	2533	58733	58066	57133	56466	55533	57600	56000	57	17200	500	43620	100	1	11126506	6420	16.13	1.91	12	0.15	3578.00	30243.00	75800	20240129	-23.88	50700	20240923	13.81	75800	-23.88	20240129	50700	13.81	20240923	75800	-23.88	20240129	50700	13.81	20240923	1.59	N	053800	500	57 억		2171549	N	N	2239	N	00	N
26	20241028	150556	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58000	600	2	1.05	851706500	14726	49.16	57000	58200	56800	74600	40200	57400	57836.92	19.52	0	2476	58733	58066	57133	56466	55533	57600	56000	57	17200	500	43620	100	1	11126506	6453	16.21	1.92	12	0.13	3578.00	30243.00	75800	20240129	-23.48	50700	20240923	14.40	75800	-23.48	20240129	50700	14.40	20240923	75800	-23.48	20240129	50700	14.40	20240923	1.59	N	053800	500	57 억		2171549	N	N	9	N	00	N
27	20241028	140559	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57700	300	2	0.52	610841900	10566	35.27	57000	58200	56800	74600	40200	57400	57812.03	19.52	0	2042	58733	58066	57133	56466	55533	57600	56000	57	17200	500	43620	100	1	11126506	6420	16.13	1.91	12	0.09	3578.00	30243.00	75800	20240129	-23.88	50700	20240923	13.81	75800	-23.88	20240129	50700	13.81	20240923	75800	-23.88	20240129	50700	13.81	20240923	1.59	N	053800	500	57 억		2171549	N	N	9	N	00	N
28	20241028	130555	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57900	500	2	0.87	519807300	8992	30.02	57000	58200	56800	74600	40200	57400	57807.75	19.52	0	1832	58733	58066	57133	56466	55533	57600	56000	57	17200	500	43620	100	1	11126506	6442	16.18	1.91	12	0.08	3578.00	30243.00	75800	20240129	-23.61	50700	20240923	14.20	75800	-23.61	20240129	50700	14.20	20240923	75800	-23.61	20240129	50700	14.20	20240923	1.59	N	053800	500	57 억		2171549	N	N	9	N	00	N
29	20241028	120557	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57900	500	2	0.87	405528000	7013	23.41	57000	58200	56800	74600	40200	57400	57825.18	19.52	0	1368	58733	58066	57133	56466	55533	57600	56000	57	17200	500	43620	100	1	11126506	6442	16.18	1.91	12	0.06	3578.00	30243.00	75800	20240129	-23.61	50700	20240923	14.20	75800	-23.61	20240129	50700	14.20	20240923	75800	-23.61	20240129	50700	14.20	20240923	1.59	N	053800	500	57 억		2171549	N	N	9	N	00	N
30	20241028	110508	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58000	600	2	1.05	335744300	5807	19.38	57000	58200	56800	74600	40200	57400	57817.17	19.52	0	927	58733	58066	57133	56466	55533	57600	56000	57	17200	500	43620	100	1	11126506	6453	16.21	1.92	12	0.05	3578.00	30243.00	75800	20240129	-23.48	50700	20240923	14.40	75800	-23.48	20240129	50700	14.40	20240923	75800	-23.48	20240129	50700	14.40	20240923	1.59	N	053800	500	57 억		2171549	N	N	9	N	00	N
31	20241028	100552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58000	600	2	1.05	187918000	3258	10.88	57000	58000	56800	74600	40200	57400	57678.94	19.52	0	250	58733	58066	57133	56466	55533	57600	56000	57	17200	500	43620	100	1	11126506	6453	16.21	1.92	12	0.03	3578.00	30243.00	75800	20240129	-23.48	50700	20240923	14.40	75800	-23.48	20240129	50700	14.40	20240923	75800	-23.48	20240129	50700	14.40	20240923	1.59	N	053800	500	57 억		2171549	N	N	9	N	00	N
32	20241028	090553	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57200	-200	5	-0.35	23802000	416	1.39	57000	57400	57000	74600	40200	57400	57216.35	19.52	0	-25	58733	58066	57133	56466	55533	57600	56000	57	17200	500	43620	100	1	11126506	6364	15.99	1.89	12	0.00	3578.00	30243.00	75800	20240129	-24.54	50700	20240923	12.82	75800	-24.54	20240129	50700	12.82	20240923	75800	-24.54	20240129	50700	12.82	20240923	1.59	N	053800	500	57 억		2171549	N	N	9	N	00	N
33	20241025	160552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57400	-100	5	-0.17	1676939000	29436	91.46	57500	57800	56200	74700	40300	57500	56968.25	19.51	0	2555	59366	58432	57966	57032	56566	58200	56800	57	17200	500	43700	100	1	11126506	6387	16.04	1.90	12	0.26	3578.00	30243.00	75800	20240129	-24.27	50700	20240923	13.21	75800	-24.27	20240129	50700	13.21	20240923	75800	-24.27	20240129	50700	13.21	20240923	1.59	N	053800	500	57 억		2170720	N	N	7	N	00	N
34	20241025	150556	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57400	-100	5	-0.17	1524088200	26775	83.19	57500	57800	56200	74700	40300	57500	56922.06	19.51	0	2684	59366	58432	57966	57032	56566	58200	56800	57	17200	500	43700	100	1	11126506	6387	16.04	1.90	12	0.24	3578.00	30243.00	75800	20240129	-24.27	50700	20240923	13.21	75800	-24.27	20240129	50700	13.21	20240923	75800	-24.27	20240129	50700	13.21	20240923	1.59	N	053800	500	57 억		2170720	N	N	257	N	00	N
35	20241025	140554	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56900	-600	5	-1.04	1162094200	20437	63.50	57500	57800	56200	74700	40300	57500	56862.27	19.51	0	197	59366	58432	57966	57032	56566	58200	56800	57	17200	500	43700	100	1	11126506	6331	15.90	1.88	12	0.18	3578.00	30243.00	75800	20240129	-24.93	50700	20240923	12.23	75800	-24.93	20240129	50700	12.23	20240923	75800	-24.93	20240129	50700	12.23	20240923	1.59	N	053800	500	57 억		2170720	N	N	257	N	00	N
36	20241025	130556	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57000	-500	5	-0.87	1117874900	19661	61.09	57500	57800	56200	74700	40300	57500	56857.48	19.51	0	202	59366	58432	57966	57032	56566	58200	56800	57	17200	500	43700	100	1	11126506	6342	15.93	1.88	12	0.18	3578.00	30243.00	75800	20240129	-24.80	50700	20240923	12.43	75800	-24.80	20240129	50700	12.43	20240923	75800	-24.80	20240129	50700	12.43	20240923	1.59	N	053800	500	57 억		2170720	N	N	257	N	00	N
37	20241025	120557	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56600	-900	5	-1.57	978031900	17202	53.45	57500	57800	56200	74700	40300	57500	56855.71	19.51	0	26	59366	58432	57966	57032	56566	58200	56800	57	17200	500	43700	100	1	11126506	6298	15.82	1.87	12	0.15	3578.00	30243.00	75800	20240129	-25.33	50700	20240923	11.64	75800	-25.33	20240129	50700	11.64	20240923	75800	-25.33	20240129	50700	11.64	20240923	1.59	N	053800	500	57 억		2170720	N	N	257	N	00	N
38	20241025	110552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56500	-1000	5	-1.74	885402600	15563	48.35	57500	57800	56200	74700	40300	57500	56891.51	19.51	0	58	59366	58432	57966	57032	56566	58200	56800	57	17200	500	43700	100	1	11126506	6286	15.79	1.87	12	0.14	3578.00	30243.00	75800	20240129	-25.46	50700	20240923	11.44	75800	-25.46	20240129	50700	11.44	20240923	75800	-25.46	20240129	50700	11.44	20240923	1.59	N	053800	500	57 억		2170720	N	N	257	N	00	N
39	20241025	100554	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56600	-900	5	-1.57	758180500	13316	41.37	57500	57800	56200	74700	40300	57500	56937.56	19.51	0	543	59366	58432	57966	57032	56566	58200	56800	57	17200	500	43700	100	1	11126506	6298	15.82	1.87	12	0.12	3578.00	30243.00	75800	20240129	-25.33	50700	20240923	11.64	75800	-25.33	20240129	50700	11.64	20240923	75800	-25.33	20240129	50700	11.64	20240923	1.59	N	053800	500	57 억		2170720	N	N	257	N	00	N
40	20241025	090554	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57600	100	2	0.17	78554100	1364	4.24	57500	57800	57500	74700	40300	57500	57590.98	19.51	0	874	59366	58432	57966	57032	56566	58200	56800	57	17200	500	43700	100	1	11126506	6409	16.10	1.90	12	0.01	3578.00	30243.00	75800	20240129	-24.01	50700	20240923	13.61	75800	-24.01	20240129	50700	13.61	20240923	75800	-24.01	20240129	50700	13.61	20240923	1.59	N	053800	500	57 억		2170720	N	N	257	N	00	N
41	20241024	160544	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57500	-700	5	-1.20	1866892400	32133	49.34	57900	58900	57500	75600	40800	58200	58099.15	19.46	0	4214	60200	59200	57500	56500	54800	59700	57000	57	17400	500	44230	100	1	11126506	6398	16.07	1.90	12	0.29	3578.00	30243.00	75800	20240129	-24.14	50700	20240923	13.41	75800	-24.14	20240129	50700	13.41	20240923	75800	-24.14	20240129	50700	13.41	20240923	1.59	N	053800	500	57 억		2164733	N	N	257	N	00	N
42	20241024	150549	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57700	-500	5	-0.86	1764497700	30354	46.60	57900	58900	57500	75600	40800	58200	58130.53	19.46	0	4733	60200	59200	57500	56500	54800	59700	57000	57	17400	500	44230	100	1	11126506	6420	16.13	1.91	12	0.27	3578.00	30243.00	75800	20240129	-23.88	50700	20240923	13.81	75800	-23.88	20240129	50700	13.81	20240923	75800	-23.88	20240129	50700	13.81	20240923	1.59	N	053800	500	57 억		2164733	N	N	9	N	00	N
43	20241024	140538	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57600	-600	5	-1.03	1534008700	26361	40.47	57900	58900	57500	75600	40800	58200	58192.34	19.46	0	2720	60200	59200	57500	56500	54800	59700	57000	57	17400	500	44230	100	1	11126506	6409	16.10	1.90	12	0.24	3578.00	30243.00	75800	20240129	-24.01	50700	20240923	13.61	75800	-24.01	20240129	50700	13.61	20240923	75800	-24.01	20240129	50700	13.61	20240923	1.59	N	053800	500	57 억		2164733	N	N	9	N	00	N
44	20241024	130548	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57700	-500	5	-0.86	1347101700	23120	35.50	57900	58900	57600	75600	40800	58200	58265.79	19.46	0	2978	60200	59200	57500	56500	54800	59700	57000	57	17400	500	44230	100	1	11126506	6420	16.13	1.91	12	0.21	3578.00	30243.00	75800	20240129	-23.88	50700	20240923	13.81	75800	-23.88	20240129	50700	13.81	20240923	75800	-23.88	20240129	50700	13.81	20240923	1.59	N	053800	500	57 억		2164733	N	N	9	N	00	N
45	20241024	120547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58100	-100	5	-0.17	1208907800	20737	31.84	57900	58900	57600	75600	40800	58200	58297.38	19.46	0	3924	60200	59200	57500	56500	54800	59700	57000	57	17400	500	44230	100	1	11126506	6464	16.24	1.92	12	0.19	3578.00	30243.00	75800	20240129	-23.35	50700	20240923	14.60	75800	-23.35	20240129	50700	14.60	20240923	75800	-23.35	20240129	50700	14.60	20240923	1.59	N	053800	500	57 억		2164733	N	N	9	N	00	N
46	20241024	110550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58200	0	3	0.00	1078526300	18490	28.39	57900	58900	57600	75600	40800	58200	58330.60	19.46	0	2924	60200	59200	57500	56500	54800	59700	57000	57	17400	500	44230	100	1	11126506	6476	16.27	1.92	12	0.17	3578.00	30243.00	75800	20240129	-23.22	50700	20240923	14.79	75800	-23.22	20240129	50700	14.79	20240923	75800	-23.22	20240129	50700	14.79	20240923	1.59	N	053800	500	57 억		2164733	N	N	9	N	00	N
47	20241024	100555	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58600	400	2	0.69	707822600	12115	18.60	57900	58900	57600	75600	40800	58200	58426.24	19.46	0	2375	60200	59200	57500	56500	54800	59700	57000	57	17400	500	44230	100	1	11126506	6520	16.38	1.94	12	0.11	3578.00	30243.00	75800	20240129	-22.69	50700	20240923	15.58	75800	-22.69	20240129	50700	15.58	20240923	75800	-22.69	20240129	50700	15.58	20240923	1.59	N	053800	500	57 억		2164733	N	N	9	N	00	N
48	20241024	090612	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58200	0	3	0.00	236419000	4070	6.25	57900	58400	57600	75600	40800	58200	58086.82	19.46	0	105	60200	59200	57500	56500	54800	59700	57000	57	17400	500	44230	100	1	11126506	6476	16.27	1.92	12	0.04	3578.00	30243.00	75800	20240129	-23.22	50700	20240923	14.79	75800	-23.22	20240129	50700	14.79	20240923	75800	-23.22	20240129	50700	14.79	20240923	1.59	N	053800	500	57 억		2164733	N	N	9	N	00	N
49	20241023	160548	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58200	2500	2	4.49	3727769600	64841	104.17	56200	58500	55800	72400	39000	55700	57489.83	19.39	0	932	57966	56832	55666	54532	53366	56250	53950	57	16700	500	42330	100	1	11126506	6476	16.27	1.92	12	0.58	3578.00	30243.00	75800	20240129	-23.22	50700	20240923	14.79	75800	-23.22	20240129	50700	14.79	20240923	75800	-23.22	20240129	50700	14.79	20240923	1.59	N	053800	500	57 억		2157603	N	N	9	N	00	N
50	20241023	150600	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58000	2300	2	4.13	3474790100	60490	97.18	56200	58500	55800	72400	39000	55700	57444.04	19.39	0	652	57966	56832	55666	54532	53366	56250	53950	57	16700	500	42330	100	1	11126506	6453	16.21	1.92	12	0.54	3578.00	30243.00	75800	20240129	-23.48	50700	20240923	14.40	75800	-23.48	20240129	50700	14.40	20240923	75800	-23.48	20240129	50700	14.40	20240923	1.59	N	053800	500	57 억		2157603	N	N	96	N	00	N
51	20241023	140600	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	58100	2400	2	4.31	2459880300	43002	69.09	56200	58500	55800	72400	39000	55700	57203.86	19.39	0	3608	57966	56832	55666	54532	53366	56250	53950	57	16700	500	42330	100	1	11126506	6464	16.24	1.92	12	0.39	3578.00	30243.00	75800	20240129	-23.35	50700	20240923	14.60	75800	-23.35	20240129	50700	14.60	20240923	75800	-23.35	20240129	50700	14.60	20240923	1.59	N	053800	500	57 억		2157603	N	N	96	N	00	N
52	20241023	130552	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	57100	1400	2	2.51	1413122700	24879	39.97	56200	57300	55800	72400	39000	55700	56799.82	19.39	0	3428	57966	56832	55666	54532	53366	56250	53950	57	16700	500	42330	100	1	11126506	6353	15.96	1.89	12	0.22	3578.00	30243.00	75800	20240129	-24.67	50700	20240923	12.62	75800	-24.67	20240129	50700	12.62	20240923	75800	-24.67	20240129	50700	12.62	20240923	1.59	N	053800	500	57 억		2157603	N	N	96	N	00	N
53	20241023	120550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56800	1100	2	1.97	879060900	15517	24.93	56200	57100	55800	72400	39000	55700	56651.47	19.39	0	3709	57966	56832	55666	54532	53366	56250	53950	57	16700	500	42330	100	1	11126506	6320	15.87	1.88	12	0.14	3578.00	30243.00	75800	20240129	-25.07	50700	20240923	12.03	75800	-25.07	20240129	50700	12.03	20240923	75800	-25.07	20240129	50700	12.03	20240923	1.59	N	053800	500	57 억		2157603	N	N	96	N	00	N
54	20241023	110547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56500	800	2	1.44	656497600	11594	18.63	56200	57100	55800	72400	39000	55700	56623.91	19.39	0	3099	57966	56832	55666	54532	53366	56250	53950	57	16700	500	42330	100	1	11126506	6286	15.79	1.87	12	0.10	3578.00	30243.00	75800	20240129	-25.46	50700	20240923	11.44	75800	-25.46	20240129	50700	11.44	20240923	75800	-25.46	20240129	50700	11.44	20240923	1.59	N	053800	500	57 억		2157603	N	N	96	N	00	N
55	20241023	100550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56500	800	2	1.44	522146200	9219	14.81	56200	57100	55800	72400	39000	55700	56638.05	19.39	0	2323	57966	56832	55666	54532	53366	56250	53950	57	16700	500	42330	100	1	11126506	6286	15.79	1.87	12	0.08	3578.00	30243.00	75800	20240129	-25.46	50700	20240923	11.44	75800	-25.46	20240129	50700	11.44	20240923	75800	-25.46	20240129	50700	11.44	20240923	1.59	N	053800	500	57 억		2157603	N	N	96	N	00	N
56	20241023	090549	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56900	1200	2	2.15	106780300	1895	3.04	56200	57000	55800	72400	39000	55700	56348.44	19.39	0	991	57966	56832	55666	54532	53366	56250	53950	57	16700	500	42330	100	1	11126506	6331	15.90	1.88	12	0.02	3578.00	30243.00	75800	20240129	-24.93	50700	20240923	12.23	75800	-24.93	20240129	50700	12.23	20240923	75800	-24.93	20240129	50700	12.23	20240923	1.59	N	053800	500	57 억		2157603	N	N	96	N	00	N
57	20241022	160542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55700	300	2	0.54	3471513700	62161	87.57	55900	56800	54500	72000	38800	55400	55847.18	19.36	0	748	58133	56766	54433	53066	50733	57450	53750	57	16600	500	42100	100	1	11126506	6197	15.57	1.84	12	0.56	3578.00	30243.00	75800	20240129	-26.52	50700	20240923	9.86	75800	-26.52	20240129	50700	9.86	20240923	75800	-26.52	20240129	50700	9.86	20240923	1.60	N	053800	500	57 억		2154236	N	N	96	N	00	N
58	20241022	150549	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55700	300	2	0.54	3203180500	57349	80.79	55900	56800	54500	72000	38800	55400	55854.16	19.36	0	1258	58133	56766	54433	53066	50733	57450	53750	57	16600	500	42100	100	1	11126506	6197	15.57	1.84	12	0.52	3578.00	30243.00	75800	20240129	-26.52	50700	20240923	9.86	75800	-26.52	20240129	50700	9.86	20240923	75800	-26.52	20240129	50700	9.86	20240923	1.60	N	053800	500	57 억		2154236	N	N	23	N	00	N
59	20241022	140550	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56100	700	2	1.26	2859662800	51205	72.13	55900	56800	54500	72000	38800	55400	55847.34	19.36	0	1587	58133	56766	54433	53066	50733	57450	53750	57	16600	500	42100	100	1	11126506	6242	15.68	1.85	12	0.46	3578.00	30243.00	75800	20240129	-25.99	50700	20240923	10.65	75800	-25.99	20240129	50700	10.65	20240923	75800	-25.99	20240129	50700	10.65	20240923	1.60	N	053800	500	57 억		2154236	N	N	23	N	00	N
60	20241022	130549	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56100	700	2	1.26	2706544900	48474	68.28	55900	56800	54500	72000	38800	55400	55834.98	19.36	0	2063	58133	56766	54433	53066	50733	57450	53750	57	16600	500	42100	100	1	11126506	6242	15.68	1.85	12	0.44	3578.00	30243.00	75800	20240129	-25.99	50700	20240923	10.65	75800	-25.99	20240129	50700	10.65	20240923	75800	-25.99	20240129	50700	10.65	20240923	1.60	N	053800	500	57 억		2154236	N	N	23	N	00	N
61	20241022	120548	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56400	1000	2	1.81	2457578900	44057	62.06	55900	56800	54500	72000	38800	55400	55781.80	19.36	0	1433	58133	56766	54433	53066	50733	57450	53750	57	16600	500	42100	100	1	11126506	6275	15.76	1.86	12	0.40	3578.00	30243.00	75800	20240129	-25.59	50700	20240923	11.24	75800	-25.59	20240129	50700	11.24	20240923	75800	-25.59	20240129	50700	11.24	20240923	1.60	N	053800	500	57 억		2154236	N	N	23	N	00	N
62	20241022	110545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	56600	1200	2	2.17	2131540000	38288	53.94	55900	56800	54500	72000	38800	55400	55671.23	19.36	0	1558	58133	56766	54433	53066	50733	57450	53750	57	16600	500	42100	100	1	11126506	6298	15.82	1.87	12	0.34	3578.00	30243.00	75800	20240129	-25.33	50700	20240923	11.64	75800	-25.33	20240129	50700	11.64	20240923	75800	-25.33	20240129	50700	11.64	20240923	1.60	N	053800	500	57 억		2154236	N	N	23	N	00	N
63	20241022	100547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55100	-300	5	-0.54	706092400	12808	18.04	55900	56000	54500	72000	38800	55400	55129.01	19.36	0	-595	58133	56766	54433	53066	50733	57450	53750	57	16600	500	42100	100	1	11126506	6131	15.40	1.82	12	0.12	3578.00	30243.00	75800	20240129	-27.31	50700	20240923	8.68	75800	-27.31	20240129	50700	8.68	20240923	75800	-27.31	20240129	50700	8.68	20240923	1.60	N	053800	500	57 억		2154236	N	N	23	N	00	N
64	20241022	090546	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55500	100	2	0.18	174901600	3143	4.43	55900	56000	55100	72000	38800	55400	55647.98	19.36	0	-154	58133	56766	54433	53066	50733	57450	53750	57	16600	500	42100	100	1	11126506	6175	15.51	1.84	12	0.03	3578.00	30243.00	75800	20240129	-26.78	50700	20240923	9.47	75800	-26.78	20240129	50700	9.47	20240923	75800	-26.78	20240129	50700	9.47	20240923	1.60	N	053800	500	57 억		2154236	N	N	23	N	00	N
65	20241021	160542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55400	2600	2	4.92	3847411000	70598	105.13	52500	55800	52100	68600	37000	52800	54496.30	19.21	0	18163	54000	53400	52400	51800	50800	53700	52100	57	15800	500	40120	100	1	11126506	6164	15.48	1.83	12	0.63	3578.00	30243.00	75800	20240129	-26.91	50700	20240923	9.27	75800	-26.91	20240129	50700	9.27	20240923	75800	-26.91	20240129	50700	9.27	20240923	1.63	N	053800	500	57 억		2136925	N	N	23	N	00	N
66	20241021	150546	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55300	2500	2	4.73	3649921800	67038	99.83	52500	55800	52100	68600	37000	52800	54445.59	19.21	0	18411	54000	53400	52400	51800	50800	53700	52100	57	15800	500	40120	100	1	11126506	6153	15.46	1.83	12	0.60	3578.00	30243.00	75800	20240129	-27.04	50700	20240923	9.07	75800	-27.04	20240129	50700	9.07	20240923	75800	-27.04	20240129	50700	9.07	20240923	1.63	N	053800	500	57 억		2136925	N	N	520	N	00	N
67	20241021	140547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55400	2600	2	4.92	3344440600	61536	91.64	52500	55600	52100	68600	37000	52800	54349.36	19.21	0	17933	54000	53400	52400	51800	50800	53700	52100	57	15800	500	40120	100	1	11126506	6164	15.48	1.83	12	0.55	3578.00	30243.00	75800	20240129	-26.91	50700	20240923	9.27	75800	-26.91	20240129	50700	9.27	20240923	75800	-26.91	20240129	50700	9.27	20240923	1.63	N	053800	500	57 억		2136925	N	N	520	N	00	N
68	20241021	130544	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55300	2500	2	4.73	2982049300	55004	81.91	52500	55500	52100	68600	37000	52800	54215.16	19.21	0	17891	54000	53400	52400	51800	50800	53700	52100	57	15800	500	40120	100	1	11126506	6153	15.46	1.83	12	0.49	3578.00	30243.00	75800	20240129	-27.04	50700	20240923	9.07	75800	-27.04	20240129	50700	9.07	20240923	75800	-27.04	20240129	50700	9.07	20240923	1.63	N	053800	500	57 억		2136925	N	N	520	N	00	N
69	20241021	120545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	55200	2400	2	4.55	2617883400	48419	72.10	52500	55400	52100	68600	37000	52800	54067.30	19.21	0	16367	54000	53400	52400	51800	50800	53700	52100	57	15800	500	40120	100	1	11126506	6142	15.43	1.83	12	0.44	3578.00	30243.00	75800	20240129	-27.18	50700	20240923	8.88	75800	-27.18	20240129	50700	8.88	20240923	75800	-27.18	20240129	50700	8.88	20240923	1.63	N	053800	500	57 억		2136925	N	N	520	N	00	N
70	20241021	110542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54700	1900	2	3.60	2021123600	37576	55.96	52500	54800	52100	68600	37000	52800	53787.65	19.21	0	10197	54000	53400	52400	51800	50800	53700	52100	57	15800	500	40120	100	1	11126506	6086	15.29	1.81	12	0.34	3578.00	30243.00	75800	20240129	-27.84	50700	20240923	7.89	75800	-27.84	20240129	50700	7.89	20240923	75800	-27.84	20240129	50700	7.89	20240923	1.63	N	053800	500	57 억		2136925	N	N	520	N	00	N
71	20241021	100545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52500	-300	5	-0.57	164309700	3141	4.68	52500	52600	52100	68600	37000	52800	52311.11	19.21	0	918	54000	53400	52400	51800	50800	53700	52100	57	15800	500	40120	100	1	11126506	5841	14.67	1.74	12	0.03	3578.00	30243.00	75800	20240129	-30.74	50700	20240923	3.55	75800	-30.74	20240129	50700	3.55	20240923	75800	-30.74	20240129	50700	3.55	20240923	1.63	N	053800	500	57 억		2136925	N	N	520	N	00	N
72	20241021	090543	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52400	-400	5	-0.76	21137800	403	0.60	52500	52500	52400	68600	37000	52800	52450.25	19.21	0	-9	54000	53400	52400	51800	50800	53700	52100	57	15800	500	40120	100	1	11126506	5830	14.65	1.73	12	0.00	3578.00	30243.00	75800	20240129	-30.87	50700	20240923	3.35	75800	-30.87	20240129	50700	3.35	20240923	75800	-30.87	20240129	50700	3.35	20240923	1.63	N	053800	500	57 억		2136925	N	N	520	N	00	N
73	20241018	160542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52800	300	2	0.57	3505188500	67089	248.08	52200	53000	51400	68200	36800	52500	52246.30	19.26	0	-11277	53633	53066	52733	52166	51833	52950	52050	57	15700	500	39900	100	1	11126506	5875	14.76	1.75	12	0.60	3578.00	30243.00	75800	20240129	-30.34	50700	20240923	4.14	75800	-30.34	20240129	50700	4.14	20240923	75800	-30.34	20240129	50700	4.14	20240923	1.83	N	053800	500	57 억		2142619	N	N	520	N	00	N
74	20241018	150555	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51900	-600	5	-1.14	1932990200	37268	137.81	52200	53000	51400	68200	36800	52500	51867.29	19.26	0	-15785	53633	53066	52733	52166	51833	52950	52050	57	15700	500	39900	100	1	11126506	5775	14.51	1.72	12	0.33	3578.00	30243.00	75800	20240129	-31.53	50700	20240923	2.37	75800	-31.53	20240129	50700	2.37	20240923	75800	-31.53	20240129	50700	2.37	20240923	1.83	N	053800	500	57 억		2142619	N	N	424	N	00	N
75	20241018	140558	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51500	-1000	5	-1.90	1554348200	29967	110.81	52200	53000	51400	68200	36800	52500	51868.66	19.26	0	-17271	53633	53066	52733	52166	51833	52950	52050	57	15700	500	39900	100	1	11126506	5730	14.39	1.70	12	0.27	3578.00	30243.00	75800	20240129	-32.06	50700	20240923	1.58	75800	-32.06	20240129	50700	1.58	20240923	75800	-32.06	20240129	50700	1.58	20240923	1.83	N	053800	500	57 억		2142619	N	N	424	N	00	N
76	20241018	130545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51600	-900	5	-1.71	1345657700	25919	95.84	52200	53000	51500	68200	36800	52500	51917.81	19.26	0	-15714	53633	53066	52733	52166	51833	52950	52050	57	15700	500	39900	100	1	11126506	5741	14.42	1.71	12	0.23	3578.00	30243.00	75800	20240129	-31.93	50700	20240923	1.78	75800	-31.93	20240129	50700	1.78	20240923	75800	-31.93	20240129	50700	1.78	20240923	1.83	N	053800	500	57 억		2142619	N	N	424	N	00	N
77	20241018	120553	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51700	-800	5	-1.52	1076182900	20700	76.54	52200	53000	51600	68200	36800	52500	51989.51	19.26	0	-13213	53633	53066	52733	52166	51833	52950	52050	57	15700	500	39900	100	1	11126506	5752	14.45	1.71	12	0.19	3578.00	30243.00	75800	20240129	-31.79	50700	20240923	1.97	75800	-31.79	20240129	50700	1.97	20240923	75800	-31.79	20240129	50700	1.97	20240923	1.83	N	053800	500	57 억		2142619	N	N	424	N	00	N
78	20241018	110549	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51700	-800	5	-1.52	863791800	16593	61.36	52200	53000	51600	68200	36800	52500	52057.60	19.26	0	-11013	53633	53066	52733	52166	51833	52950	52050	57	15700	500	39900	100	1	11126506	5752	14.45	1.71	12	0.15	3578.00	30243.00	75800	20240129	-31.79	50700	20240923	1.97	75800	-31.79	20240129	50700	1.97	20240923	75800	-31.79	20240129	50700	1.97	20240923	1.83	N	053800	500	57 억		2142619	N	N	424	N	00	N
79	20241018	100544	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52100	-400	5	-0.76	508108400	9732	35.99	52200	53000	51900	68200	36800	52500	52210.07	19.26	0	-5736	53633	53066	52733	52166	51833	52950	52050	57	15700	500	39900	100	1	11126506	5797	14.56	1.72	12	0.09	3578.00	30243.00	75800	20240129	-31.27	50700	20240923	2.76	75800	-31.27	20240129	50700	2.76	20240923	75800	-31.27	20240129	50700	2.76	20240923	1.83	N	053800	500	57 억		2142619	N	N	424	N	00	N
80	20241018	090545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52700	200	2	0.38	76099400	1447	5.35	52200	53000	52200	68200	36800	52500	52591.15	19.26	0	759	53633	53066	52733	52166	51833	52950	52050	57	15700	500	39900	100	1	11126506	5864	14.73	1.74	12	0.01	3578.00	30243.00	75800	20240129	-30.47	50700	20240923	3.94	75800	-30.47	20240129	50700	3.94	20240923	75800	-30.47	20240129	50700	3.94	20240923	1.83	N	053800	500	57 억		2142619	N	N	424	N	00	N
81	20241017	160543	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52500	500	2	0.96	1388995500	26298	93.43	52500	53300	52400	67600	36400	52000	52817.71	21.38	0	1771	54000	53000	52500	51500	51000	52750	51250	52	15600	500	39520	100	1	10013855	5257	14.67	1.74	12	0.26	3578.00	30243.00	75800	20240129	-30.74	50700	20240923	3.55	75800	-30.74	20240129	50700	3.55	20240923	75800	-30.74	20240129	50700	3.55	20240923	1.85	N	053800	500	51 억		2140840	N	N	424	N	00	N
82	20241017	150544	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52900	900	2	1.73	840925500	15868	56.37	52500	53300	52400	67600	36400	52000	52995.05	21.38	0	6871	54000	53000	52500	51500	51000	52750	51250	52	15600	500	39520	100	1	10013855	5297	14.78	1.75	12	0.16	3578.00	30243.00	75800	20240129	-30.21	50700	20240923	4.34	75800	-30.21	20240129	50700	4.34	20240923	75800	-30.21	20240129	50700	4.34	20240923	1.85	N	053800	500	51 억		2140840	N	N	0	N	00	N
83	20241017	140545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53200	1200	2	2.31	730060900	13774	48.93	52500	53300	52400	67600	36400	52000	53002.82	21.38	0	6001	54000	53000	52500	51500	51000	52750	51250	52	15600	500	39520	100	1	10013855	5327	14.87	1.76	12	0.14	3578.00	30243.00	75800	20240129	-29.82	50700	20240923	4.93	75800	-29.82	20240129	50700	4.93	20240923	75800	-29.82	20240129	50700	4.93	20240923	1.85	N	053800	500	51 억		2140840	N	N	0	N	00	N
84	20241017	130544	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53300	1300	2	2.50	635437700	11993	42.61	52500	53300	52400	67600	36400	52000	52984.05	21.38	0	4949	54000	53000	52500	51500	51000	52750	51250	52	15600	500	39520	100	1	10013855	5337	14.90	1.76	12	0.12	3578.00	30243.00	75800	20240129	-29.68	50700	20240923	5.13	75800	-29.68	20240129	50700	5.13	20240923	75800	-29.68	20240129	50700	5.13	20240923	1.85	N	053800	500	51 억		2140840	N	N	0	N	00	N
85	20241017	120545	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53200	1200	2	2.31	527985900	9973	35.43	52500	53300	52400	67600	36400	52000	52941.53	21.38	0	3640	54000	53000	52500	51500	51000	52750	51250	52	15600	500	39520	100	1	10013855	5327	14.87	1.76	12	0.10	3578.00	30243.00	75800	20240129	-29.82	50700	20240923	4.93	75800	-29.82	20240129	50700	4.93	20240923	75800	-29.82	20240129	50700	4.93	20240923	1.85	N	053800	500	51 억		2140840	N	N	0	N	00	N
86	20241017	110546	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53200	1200	2	2.31	389708900	7370	26.18	52500	53300	52400	67600	36400	52000	52877.73	21.38	0	1556	54000	53000	52500	51500	51000	52750	51250	52	15600	500	39520	100	1	10013855	5327	14.87	1.76	12	0.07	3578.00	30243.00	75800	20240129	-29.82	50700	20240923	4.93	75800	-29.82	20240129	50700	4.93	20240923	75800	-29.82	20240129	50700	4.93	20240923	1.85	N	053800	500	51 억		2140840	N	N	0	N	00	N
87	20241017	100547	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52600	600	2	1.15	176428800	3346	11.89	52500	53000	52400	67600	36400	52000	52728.27	21.38	0	724	54000	53000	52500	51500	51000	52750	51250	52	15600	500	39520	100	1	10013855	5267	14.70	1.74	12	0.03	3578.00	30243.00	75800	20240129	-30.61	50700	20240923	3.75	75800	-30.61	20240129	50700	3.75	20240923	75800	-30.61	20240129	50700	3.75	20240923	1.85	N	053800	500	51 억		2140840	N	N	0	N	00	N
88	20241017	090542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52800	800	2	1.54	47480400	900	3.20	52500	53000	52400	67600	36400	52000	52756.00	21.38	0	284	54000	53000	52500	51500	51000	52750	51250	52	15600	500	39520	100	1	10013855	5287	14.76	1.75	12	0.01	3578.00	30243.00	75800	20240129	-30.34	50700	20240923	4.14	75800	-30.34	20240129	50700	4.14	20240923	75800	-30.34	20240129	50700	4.14	20240923	1.85	N	053800	500	51 억		2140840	N	N	0	N	00	N
89	20241016	160539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52000	-900	5	-1.70	1471170600	27846	159.55	52600	53500	52000	68700	37100	52900	52836.02	21.37	0	-876	53766	53332	52566	52132	51366	53550	52350	52	15800	500	40200	100	1	10013855	5207	14.53	1.72	12	0.28	3578.00	30243.00	75800	20240129	-31.40	50700	20240923	2.56	75800	-31.40	20240129	50700	2.56	20240923	75800	-31.40	20240129	50700	2.56	20240923	1.85	N	053800	500	51 억		2140335	N	N	2	N	00	N
90	20241016	150542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53400	500	2	0.95	973313100	18297	104.84	52600	53500	52600	68700	37100	52900	53195.23	21.37	0	2999	53766	53332	52566	52132	51366	53550	52350	52	15800	500	40200	100	1	10013855	5347	14.92	1.77	12	0.18	3578.00	30243.00	75800	20240129	-29.55	50700	20240923	5.33	75800	-29.55	20240129	50700	5.33	20240923	75800	-29.55	20240129	50700	5.33	20240923	1.85	N	053800	500	51 억		2140335	N	N	2	N	00	N
91	20241016	140543	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53200	300	2	0.57	873546800	16425	94.11	52600	53500	52600	68700	37100	52900	53183.98	21.37	0	1798	53766	53332	52566	52132	51366	53550	52350	52	15800	500	40200	100	1	10013855	5327	14.87	1.76	12	0.16	3578.00	30243.00	75800	20240129	-29.82	50700	20240923	4.93	75800	-29.82	20240129	50700	4.93	20240923	75800	-29.82	20240129	50700	4.93	20240923	1.85	N	053800	500	51 억		2140335	N	N	2	N	00	N
92	20241016	130541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53300	400	2	0.76	829879600	15605	89.41	52600	53500	52600	68700	37100	52900	53180.37	21.37	0	1414	53766	53332	52566	52132	51366	53550	52350	52	15800	500	40200	100	1	10013855	5337	14.90	1.76	12	0.16	3578.00	30243.00	75800	20240129	-29.68	50700	20240923	5.13	75800	-29.68	20240129	50700	5.13	20240923	75800	-29.68	20240129	50700	5.13	20240923	1.85	N	053800	500	51 억		2140335	N	N	2	N	00	N
93	20241016	120541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53400	500	2	0.95	592757900	11157	63.93	52600	53500	52600	68700	37100	52900	53128.79	21.37	0	1732	53766	53332	52566	52132	51366	53550	52350	52	15800	500	40200	100	1	10013855	5347	14.92	1.77	12	0.11	3578.00	30243.00	75800	20240129	-29.55	50700	20240923	5.33	75800	-29.55	20240129	50700	5.33	20240923	75800	-29.55	20240129	50700	5.33	20240923	1.85	N	053800	500	51 억		2140335	N	N	2	N	00	N
94	20241016	110539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53400	500	2	0.95	478285600	9011	51.63	52600	53400	52600	68700	37100	52900	53077.97	21.37	0	1342	53766	53332	52566	52132	51366	53550	52350	52	15800	500	40200	100	1	10013855	5347	14.92	1.77	12	0.09	3578.00	30243.00	75800	20240129	-29.55	50700	20240923	5.33	75800	-29.55	20240129	50700	5.33	20240923	75800	-29.55	20240129	50700	5.33	20240923	1.85	N	053800	500	51 억		2140335	N	N	2	N	00	N
95	20241016	100541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53200	300	2	0.57	322373200	6082	34.85	52600	53300	52600	68700	37100	52900	53004.47	21.37	0	1697	53766	53332	52566	52132	51366	53550	52350	52	15800	500	40200	100	1	10013855	5327	14.87	1.76	12	0.06	3578.00	30243.00	75800	20240129	-29.82	50700	20240923	4.93	75800	-29.82	20240129	50700	4.93	20240923	75800	-29.82	20240129	50700	4.93	20240923	1.85	N	053800	500	51 억		2140335	N	N	2	N	00	N
96	20241016	090541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52800	-100	5	-0.19	49386300	937	5.37	52600	53000	52600	68700	37100	52900	52706.83	21.37	0	257	53766	53332	52566	52132	51366	53550	52350	52	15800	500	40200	100	1	10013855	5287	14.76	1.75	12	0.01	3578.00	30243.00	75800	20240129	-30.34	50700	20240923	4.14	75800	-30.34	20240129	50700	4.14	20240923	75800	-30.34	20240129	50700	4.14	20240923	1.85	N	053800	500	51 억		2140335	N	N	2	N	00	N
97	20241015	160537	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52900	1000	2	1.93	913533800	17404	83.54	51800	53000	51800	67400	36400	51900	52488.46	21.31	0	6069	52900	52400	51900	51400	50900	52650	51650	52	15500	500	39440	100	1	10013855	5297	14.78	1.75	12	0.17	3578.00	30243.00	75800	20240129	-30.21	50700	20240923	4.34	75800	-30.21	20240129	50700	4.34	20240923	75800	-30.21	20240129	50700	4.34	20240923	1.84	N	053800	500	51 억		2134121	N	N	2	N	00	N
98	20241015	150543	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52900	1000	2	1.93	816784000	15577	74.77	51800	53000	51800	67400	36400	51900	52435.26	21.31	0	5739	52900	52400	51900	51400	50900	52650	51650	52	15500	500	39440	100	1	10013855	5297	14.78	1.75	12	0.16	3578.00	30243.00	75800	20240129	-30.21	50700	20240923	4.34	75800	-30.21	20240129	50700	4.34	20240923	75800	-30.21	20240129	50700	4.34	20240923	1.84	N	053800	500	51 억		2134121	N	N	12	N	00	N
99	20241015	140542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52800	900	2	1.73	652570600	12469	59.86	51800	52800	51800	67400	36400	51900	52335.44	21.31	0	4739	52900	52400	51900	51400	50900	52650	51650	52	15500	500	39440	100	1	10013855	5287	14.76	1.75	12	0.12	3578.00	30243.00	75800	20240129	-30.34	50700	20240923	4.14	75800	-30.34	20240129	50700	4.14	20240923	75800	-30.34	20240129	50700	4.14	20240923	1.84	N	053800	500	51 억		2134121	N	N	12	N	00	N
100	20241015	130540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52600	700	2	1.35	510442900	9772	46.91	51800	52600	51800	67400	36400	51900	52235.25	21.31	0	3532	52900	52400	51900	51400	50900	52650	51650	52	15500	500	39440	100	1	10013855	5267	14.70	1.74	12	0.10	3578.00	30243.00	75800	20240129	-30.61	50700	20240923	3.75	75800	-30.61	20240129	50700	3.75	20240923	75800	-30.61	20240129	50700	3.75	20240923	1.84	N	053800	500	51 억		2134121	N	N	12	N	00	N
101	20241015	120540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52400	500	2	0.96	443394100	8496	40.78	51800	52500	51800	67400	36400	51900	52188.57	21.31	0	2573	52900	52400	51900	51400	50900	52650	51650	52	15500	500	39440	100	1	10013855	5247	14.65	1.73	12	0.08	3578.00	30243.00	75800	20240129	-30.87	50700	20240923	3.35	75800	-30.87	20240129	50700	3.35	20240923	75800	-30.87	20240129	50700	3.35	20240923	1.84	N	053800	500	51 억		2134121	N	N	12	N	00	N
102	20241015	110542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52400	500	2	0.96	304352400	5844	28.05	51800	52400	51800	67400	36400	51900	52079.47	21.31	0	2011	52900	52400	51900	51400	50900	52650	51650	52	15500	500	39440	100	1	10013855	5247	14.65	1.73	12	0.06	3578.00	30243.00	75800	20240129	-30.87	50700	20240923	3.35	75800	-30.87	20240129	50700	3.35	20240923	75800	-30.87	20240129	50700	3.35	20240923	1.84	N	053800	500	51 억		2134121	N	N	12	N	00	N
103	20241015	100540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52200	300	2	0.58	191193200	3677	17.65	51800	52200	51800	67400	36400	51900	51997.06	21.31	0	1326	52900	52400	51900	51400	50900	52650	51650	52	15500	500	39440	100	1	10013855	5227	14.59	1.73	12	0.04	3578.00	30243.00	75800	20240129	-31.13	50700	20240923	2.96	75800	-31.13	20240129	50700	2.96	20240923	75800	-31.13	20240129	50700	2.96	20240923	1.84	N	053800	500	51 억		2134121	N	N	12	N	00	N
104	20241015	090539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52000	100	2	0.19	33896100	654	3.14	51800	52100	51800	67400	36400	51900	51828.90	21.31	0	74	52900	52400	51900	51400	50900	52650	51650	52	15500	500	39440	100	1	10013855	5207	14.53	1.72	12	0.01	3578.00	30243.00	75800	20240129	-31.40	50700	20240923	2.56	75800	-31.40	20240129	50700	2.56	20240923	75800	-31.40	20240129	50700	2.56	20240923	1.84	N	053800	500	51 억		2134121	N	N	12	N	00	N
105	20241014	160526	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51900	100	2	0.19	1075542700	20764	110.77	51800	52400	51400	67300	36300	51800	51798.42	21.30	0	-542	52733	52266	52033	51566	51333	52150	51450	52	15500	500	39360	100	1	10013855	5197	14.51	1.72	12	0.21	3578.00	30243.00	75800	20240129	-31.53	50700	20240923	2.37	75800	-31.53	20240129	50700	2.37	20240923	75800	-31.53	20240129	50700	2.37	20240923	1.84	N	053800	500	51 억		2132536	N	N	12	N	00	N
106	20241014	150534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52100	300	2	0.58	999492500	19301	102.97	51800	52400	51400	67300	36300	51800	51784.49	21.30	0	-609	52733	52266	52033	51566	51333	52150	51450	52	15500	500	39360	100	1	10013855	5217	14.56	1.72	12	0.19	3578.00	30243.00	75800	20240129	-31.27	50700	20240923	2.76	75800	-31.27	20240129	50700	2.76	20240923	75800	-31.27	20240129	50700	2.76	20240923	1.84	N	053800	500	51 억		2132536	N	N	89	N	00	N
107	20241014	140534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51900	100	2	0.19	850450800	16435	87.68	51800	52400	51400	67300	36300	51800	51746.32	21.30	0	-1468	52733	52266	52033	51566	51333	52150	51450	52	15500	500	39360	100	1	10013855	5197	14.51	1.72	12	0.16	3578.00	30243.00	75800	20240129	-31.53	50700	20240923	2.37	75800	-31.53	20240129	50700	2.37	20240923	75800	-31.53	20240129	50700	2.37	20240923	1.84	N	053800	500	51 억		2132536	N	N	89	N	00	N
108	20241014	130534	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51900	100	2	0.19	765958900	14806	78.99	51800	52400	51400	67300	36300	51800	51733.01	21.30	0	-1615	52733	52266	52033	51566	51333	52150	51450	52	15500	500	39360	100	1	10013855	5197	14.51	1.72	12	0.15	3578.00	30243.00	75800	20240129	-31.53	50700	20240923	2.37	75800	-31.53	20240129	50700	2.37	20240923	75800	-31.53	20240129	50700	2.37	20240923	1.84	N	053800	500	51 억		2132536	N	N	89	N	00	N
109	20241014	120527	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51800	0	3	0.00	713962900	13803	73.64	51800	52400	51400	67300	36300	51800	51725.20	21.30	0	-1928	52733	52266	52033	51566	51333	52150	51450	52	15500	500	39360	100	1	10013855	5187	14.48	1.71	12	0.14	3578.00	30243.00	75800	20240129	-31.66	50700	20240923	2.17	75800	-31.66	20240129	50700	2.17	20240923	75800	-31.66	20240129	50700	2.17	20240923	1.84	N	053800	500	51 억		2132536	N	N	89	N	00	N
110	20241014	110529	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51500	-300	5	-0.58	631287900	12205	65.11	51800	52400	51400	67300	36300	51800	51723.71	21.30	0	-2088	52733	52266	52033	51566	51333	52150	51450	52	15500	500	39360	100	1	10013855	5157	14.39	1.70	12	0.12	3578.00	30243.00	75800	20240129	-32.06	50700	20240923	1.58	75800	-32.06	20240129	50700	1.58	20240923	75800	-32.06	20240129	50700	1.58	20240923	1.84	N	053800	500	51 억		2132536	N	N	89	N	00	N
111	20241014	100528	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51800	0	3	0.00	299772100	5780	30.83	51800	52400	51600	67300	36300	51800	51863.69	21.30	0	182	52733	52266	52033	51566	51333	52150	51450	52	15500	500	39360	100	1	10013855	5187	14.48	1.71	12	0.06	3578.00	30243.00	75800	20240129	-31.66	50700	20240923	2.17	75800	-31.66	20240129	50700	2.17	20240923	75800	-31.66	20240129	50700	2.17	20240923	1.84	N	053800	500	51 억		2132536	N	N	89	N	00	N
112	20241014	090530	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52000	200	2	0.39	64575000	1248	6.66	51800	52000	51600	67300	36300	51800	51742.79	21.30	0	131	52733	52266	52033	51566	51333	52150	51450	52	15500	500	39360	100	1	10013855	5207	14.53	1.72	12	0.01	3578.00	30243.00	75800	20240129	-31.40	50700	20240923	2.56	75800	-31.40	20240129	50700	2.56	20240923	75800	-31.40	20240129	50700	2.56	20240923	1.84	N	053800	500	51 억		2132536	N	N	89	N	00	N
113	20241011	160520	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51800	-500	5	-0.96	963445700	18520	117.72	52200	52500	51800	67900	36700	52300	52022.98	21.37	0	-5040	53766	53032	52566	51832	51366	52800	51600	52	15600	500	39740	100	1	10013855	5187	14.48	1.71	12	0.18	3578.00	30243.00	75800	20240129	-31.66	50700	20240923	2.17	75800	-31.66	20240129	50700	2.17	20240923	75800	-31.66	20240129	50700	2.17	20240923	1.84	N	053800	500	51 억		2140287	N	N	89	N	00	N
114	20241011	150528	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	51800	-500	5	-0.96	856051600	16447	104.54	52200	52500	51800	67900	36700	52300	52049.10	21.37	0	-3920	53766	53032	52566	51832	51366	52800	51600	52	15600	500	39740	100	1	10013855	5187	14.48	1.71	12	0.16	3578.00	30243.00	75800	20240129	-31.66	50700	20240923	2.17	75800	-31.66	20240129	50700	2.17	20240923	75800	-31.66	20240129	50700	2.17	20240923	1.84	N	053800	500	51 억		2140287	N	N	2	N	00	N
115	20241011	140529	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52200	-100	5	-0.19	721315300	13854	88.06	52200	52500	51800	67900	36700	52300	52065.49	21.37	0	-2394	53766	53032	52566	51832	51366	52800	51600	52	15600	500	39740	100	1	10013855	5227	14.59	1.73	12	0.14	3578.00	30243.00	75800	20240129	-31.13	50700	20240923	2.96	75800	-31.13	20240129	50700	2.96	20240923	75800	-31.13	20240129	50700	2.96	20240923	1.84	N	053800	500	51 억		2140287	N	N	2	N	00	N
116	20241011	130530	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52200	-100	5	-0.19	703669600	13516	85.91	52200	52500	51800	67900	36700	52300	52061.97	21.37	0	-2451	53766	53032	52566	51832	51366	52800	51600	52	15600	500	39740	100	1	10013855	5227	14.59	1.73	12	0.13	3578.00	30243.00	75800	20240129	-31.13	50700	20240923	2.96	75800	-31.13	20240129	50700	2.96	20240923	75800	-31.13	20240129	50700	2.96	20240923	1.84	N	053800	500	51 억		2140287	N	N	2	N	00	N
117	20241011	120526	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52200	-100	5	-0.19	679642800	13055	82.98	52200	52500	51800	67900	36700	52300	52059.96	21.37	0	-2319	53766	53032	52566	51832	51366	52800	51600	52	15600	500	39740	100	1	10013855	5227	14.59	1.73	12	0.13	3578.00	30243.00	75800	20240129	-31.13	50700	20240923	2.96	75800	-31.13	20240129	50700	2.96	20240923	75800	-31.13	20240129	50700	2.96	20240923	1.84	N	053800	500	51 억		2140287	N	N	2	N	00	N
118	20241011	110526	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52000	-300	5	-0.57	651391300	12512	79.53	52200	52500	51800	67900	36700	52300	52061.33	21.37	0	-2080	53766	53032	52566	51832	51366	52800	51600	52	15600	500	39740	100	1	10013855	5207	14.53	1.72	12	0.12	3578.00	30243.00	75800	20240129	-31.40	50700	20240923	2.56	75800	-31.40	20240129	50700	2.56	20240923	75800	-31.40	20240129	50700	2.56	20240923	1.84	N	053800	500	51 억		2140287	N	N	2	N	00	N
119	20241011	100533	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52200	-100	5	-0.19	585881000	11254	71.54	52200	52500	51800	67900	36700	52300	52059.80	21.37	0	-1400	53766	53032	52566	51832	51366	52800	51600	52	15600	500	39740	100	1	10013855	5227	14.59	1.73	12	0.11	3578.00	30243.00	75800	20240129	-31.13	50700	20240923	2.96	75800	-31.13	20240129	50700	2.96	20240923	75800	-31.13	20240129	50700	2.96	20240923	1.84	N	053800	500	51 억		2140287	N	N	2	N	00	N
120	20241011	090529	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52200	-100	5	-0.19	81123400	1556	9.89	52200	52500	52000	67900	36700	52300	52135.86	21.37	0	-163	53766	53032	52566	51832	51366	52800	51600	52	15600	500	39740	100	1	10013855	5227	14.59	1.73	12	0.02	3578.00	30243.00	75800	20240129	-31.13	50700	20240923	2.96	75800	-31.13	20240129	50700	2.96	20240923	75800	-31.13	20240129	50700	2.96	20240923	1.84	N	053800	500	51 억		2140287	N	N	2	N	00	N
121	20241010	160539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52300	-500	5	-0.95	819808100	15626	148.18	53000	53300	52100	68600	37000	52800	52464.70	21.41	0	-4838	53600	53200	52900	52500	52200	53400	52700	52	15800	500	40120	100	1	10013855	5237	14.62	1.73	12	0.16	3578.00	30243.00	75800	20240129	-31.00	50700	20240923	3.16	75800	-31.00	20240129	50700	3.16	20240923	75800	-31.00	20240129	50700	3.16	20240923	1.82	N	053800	500	51 억		2143880	N	N	2	N	00	N
122	20241010	150548	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52300	-500	5	-0.95	757381300	14433	136.87	53000	53300	52100	68600	37000	52800	52475.67	21.41	0	-4126	53600	53200	52900	52500	52200	53400	52700	52	15800	500	40120	100	1	10013855	5237	14.62	1.73	12	0.14	3578.00	30243.00	75800	20240129	-31.00	50700	20240923	3.16	75800	-31.00	20240129	50700	3.16	20240923	75800	-31.00	20240129	50700	3.16	20240923	1.82	N	053800	500	51 억		2143880	N	N	0	N	00	N
123	20241010	140544	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52300	-500	5	-0.95	709683800	13522	128.23	53000	53300	52100	68600	37000	52800	52483.64	21.41	0	-3578	53600	53200	52900	52500	52200	53400	52700	52	15800	500	40120	100	1	10013855	5237	14.62	1.73	12	0.14	3578.00	30243.00	75800	20240129	-31.00	50700	20240923	3.16	75800	-31.00	20240129	50700	3.16	20240923	75800	-31.00	20240129	50700	3.16	20240923	1.82	N	053800	500	51 억		2143880	N	N	0	N	00	N
124	20241010	130542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52600	-200	5	-0.38	571662200	10888	103.25	53000	53300	52100	68600	37000	52800	52503.88	21.41	0	-2749	53600	53200	52900	52500	52200	53400	52700	52	15800	500	40120	100	1	10013855	5267	14.70	1.74	12	0.11	3578.00	30243.00	75800	20240129	-30.61	50700	20240923	3.75	75800	-30.61	20240129	50700	3.75	20240923	75800	-30.61	20240129	50700	3.75	20240923	1.82	N	053800	500	51 억		2143880	N	N	0	N	00	N
125	20241010	120543	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52700	-100	5	-0.19	471094200	8973	85.09	53000	53300	52100	68600	37000	52800	52501.30	21.41	0	-2371	53600	53200	52900	52500	52200	53400	52700	52	15800	500	40120	100	1	10013855	5277	14.73	1.74	12	0.09	3578.00	30243.00	75800	20240129	-30.47	50700	20240923	3.94	75800	-30.47	20240129	50700	3.94	20240923	75800	-30.47	20240129	50700	3.94	20240923	1.82	N	053800	500	51 억		2143880	N	N	0	N	00	N
126	20241010	110542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52600	-200	5	-0.38	439777000	8378	79.45	53000	53300	52100	68600	37000	52800	52491.88	21.41	0	-2114	53600	53200	52900	52500	52200	53400	52700	52	15800	500	40120	100	1	10013855	5267	14.70	1.74	12	0.08	3578.00	30243.00	75800	20240129	-30.61	50700	20240923	3.75	75800	-30.61	20240129	50700	3.75	20240923	75800	-30.61	20240129	50700	3.75	20240923	1.82	N	053800	500	51 억		2143880	N	N	0	N	00	N
127	20241010	100541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52400	-400	5	-0.76	341751100	6508	61.72	53000	53300	52100	68600	37000	52800	52512.46	21.41	0	-1090	53600	53200	52900	52500	52200	53400	52700	52	15800	500	40120	100	1	10013855	5247	14.65	1.73	12	0.06	3578.00	30243.00	75800	20240129	-30.87	50700	20240923	3.35	75800	-30.87	20240129	50700	3.35	20240923	75800	-30.87	20240129	50700	3.35	20240923	1.82	N	053800	500	51 억		2143880	N	N	0	N	00	N
128	20241010	090543	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53000	200	2	0.38	46574900	880	8.35	53000	53300	52800	68600	37000	52800	52926.02	21.41	0	150	53600	53200	52900	52500	52200	53400	52700	52	15800	500	40120	100	1	10013855	5307	14.81	1.75	12	0.01	3578.00	30243.00	75800	20240129	-30.08	50700	20240923	4.54	75800	-30.08	20240129	50700	4.54	20240923	75800	-30.08	20240129	50700	4.54	20240923	1.82	N	053800	500	51 억		2143880	N	N	0	N	00	N
129	20241008	160539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52800	-300	5	-0.56	555632900	10521	87.92	52700	53300	52600	69000	37200	53100	52811.86	21.44	0	-1940	54100	53600	53300	52800	52500	53450	52650	52	15900	500	40350	100	1	10013855	5287	14.76	1.75	12	0.11	3578.00	30243.00	75800	20240129	-30.34	50700	20240923	4.14	75800	-30.34	20240129	50700	4.14	20240923	75800	-30.34	20240129	50700	4.14	20240923	1.82	N	053800	500	51 억		2146763	N	N	58	N	00	N
130	20241008	150542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52800	-300	5	-0.56	512604100	9706	81.11	52700	53300	52600	69000	37200	53100	52813.12	21.44	0	-1845	54100	53600	53300	52800	52500	53450	52650	52	15900	500	40350	100	1	10013855	5287	14.76	1.75	12	0.10	3578.00	30243.00	75800	20240129	-30.34	50700	20240923	4.14	75800	-30.34	20240129	50700	4.14	20240923	75800	-30.34	20240129	50700	4.14	20240923	1.82	N	053800	500	51 억		2146763	N	N	58	N	00	N
131	20241008	140541	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53000	-100	5	-0.19	423437200	8019	67.01	52700	53300	52600	69000	37200	53100	52804.24	21.44	0	-1610	54100	53600	53300	52800	52500	53450	52650	52	15900	500	40350	100	1	10013855	5307	14.81	1.75	12	0.08	3578.00	30243.00	75800	20240129	-30.08	50700	20240923	4.54	75800	-30.08	20240129	50700	4.54	20240923	75800	-30.08	20240129	50700	4.54	20240923	1.82	N	053800	500	51 억		2146763	N	N	58	N	00	N
132	20241008	130539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53000	-100	5	-0.19	397622000	7532	62.94	52700	53300	52600	69000	37200	53100	52791.02	21.44	0	-1609	54100	53600	53300	52800	52500	53450	52650	52	15900	500	40350	100	1	10013855	5307	14.81	1.75	12	0.08	3578.00	30243.00	75800	20240129	-30.08	50700	20240923	4.54	75800	-30.08	20240129	50700	4.54	20240923	75800	-30.08	20240129	50700	4.54	20240923	1.82	N	053800	500	51 억		2146763	N	N	58	N	00	N
133	20241008	120540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53100	0	3	0.00	373034400	7068	59.06	52700	53300	52600	69000	37200	53100	52777.93	21.44	0	-1737	54100	53600	53300	52800	52500	53450	52650	52	15900	500	40350	100	1	10013855	5317	14.84	1.76	12	0.07	3578.00	30243.00	75800	20240129	-29.95	50700	20240923	4.73	75800	-29.95	20240129	50700	4.73	20240923	75800	-29.95	20240129	50700	4.73	20240923	1.82	N	053800	500	51 억		2146763	N	N	58	N	00	N
134	20241008	110540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52800	-300	5	-0.56	250596500	4748	39.68	52700	53300	52600	69000	37200	53100	52779.38	21.44	0	-2073	54100	53600	53300	52800	52500	53450	52650	52	15900	500	40350	100	1	10013855	5287	14.76	1.75	12	0.05	3578.00	30243.00	75800	20240129	-30.34	50700	20240923	4.14	75800	-30.34	20240129	50700	4.14	20240923	75800	-30.34	20240129	50700	4.14	20240923	1.82	N	053800	500	51 억		2146763	N	N	58	N	00	N
135	20241008	100542	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	52600	-500	5	-0.94	172147400	3260	27.24	52700	53300	52600	69000	37200	53100	52805.95	21.44	0	-1197	54100	53600	53300	52800	52500	53450	52650	52	15900	500	40350	100	1	10013855	5267	14.70	1.74	12	0.03	3578.00	30243.00	75800	20240129	-30.61	50700	20240923	3.75	75800	-30.61	20240129	50700	3.75	20240923	75800	-30.61	20240129	50700	3.75	20240923	1.82	N	053800	500	51 억		2146763	N	N	58	N	00	N
136	20241008	090539	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53200	100	2	0.19	22805600	432	3.61	52700	53200	52700	69000	37200	53100	52790.74	21.44	0	-74	54100	53600	53300	52800	52500	53450	52650	52	15900	500	40350	100	1	10013855	5327	14.87	1.76	12	0.00	3578.00	30243.00	75800	20240129	-29.82	50700	20240923	4.93	75800	-29.82	20240129	50700	4.93	20240923	75800	-29.82	20240129	50700	4.93	20240923	1.82	N	053800	500	51 억		2146763	N	N	58	N	00	N
137	20241007	160540	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53100	-500	5	-0.93	637137000	11938	78.53	53300	53800	53000	69600	37600	53600	53370.54	21.45	0	-2936	54933	54266	53933	53266	52933	54100	53100	52	16000	500	40730	100	1	10013855	5317	14.84	1.76	12	0.12	3578.00	30243.00	75800	20240129	-29.95	50700	20240923	4.73	75800	-29.95	20240129	50700	4.73	20240923	75800	-29.95	20240129	50700	4.73	20240923	1.90	N	053800	500	51 억		2148273	N	N	58	N	00	N
138	20241007	150524	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53100	-500	5	-0.93	535866100	10032	66.00	53300	53800	53000	69600	37600	53600	53415.68	21.45	0	-1829	54933	54266	53933	53266	52933	54100	53100	52	16000	500	40730	100	1	10013855	5317	14.84	1.76	12	0.10	3578.00	30243.00	75800	20240129	-29.95	50700	20240923	4.73	75800	-29.95	20240129	50700	4.73	20240923	75800	-29.95	20240129	50700	4.73	20240923	1.90	N	053800	500	51 억		2148273	N	N	0	N	00	N
139	20241007	140543	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53500	-100	5	-0.19	385352200	7210	47.43	53300	53800	53000	69600	37600	53600	53446.91	21.45	0	-708	54933	54266	53933	53266	52933	54100	53100	52	16000	500	40730	100	1	10013855	5357	14.95	1.77	12	0.07	3578.00	30243.00	75800	20240129	-29.42	50700	20240923	5.52	75800	-29.42	20240129	50700	5.52	20240923	75800	-29.42	20240129	50700	5.52	20240923	1.90	N	053800	500	51 억		2148273	N	N	0	N	00	N
140	20241007	130527	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53500	-100	5	-0.19	334192100	6254	41.14	53300	53800	53000	69600	37600	53600	53436.54	21.45	0	-587	54933	54266	53933	53266	52933	54100	53100	52	16000	500	40730	100	1	10013855	5357	14.95	1.77	12	0.06	3578.00	30243.00	75800	20240129	-29.42	50700	20240923	5.52	75800	-29.42	20240129	50700	5.52	20240923	75800	-29.42	20240129	50700	5.52	20240923	1.90	N	053800	500	51 억		2148273	N	N	0	N	00	N
141	20241007	120557	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53600	0	3	0.00	287150400	5375	35.36	53300	53800	53000	69600	37600	53600	53423.33	21.45	0	-355	54933	54266	53933	53266	52933	54100	53100	52	16000	500	40730	100	1	10013855	5367	14.98	1.77	12	0.05	3578.00	30243.00	75800	20240129	-29.29	50700	20240923	5.72	75800	-29.29	20240129	50700	5.72	20240923	75800	-29.29	20240129	50700	5.72	20240923	1.90	N	053800	500	51 억		2148273	N	N	0	N	00	N
142	20241007	110519	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53400	-200	5	-0.37	269494500	5045	33.19	53300	53800	53000	69600	37600	53600	53418.14	21.45	0	-289	54933	54266	53933	53266	52933	54100	53100	52	16000	500	40730	100	1	10013855	5347	14.92	1.77	12	0.05	3578.00	30243.00	75800	20240129	-29.55	50700	20240923	5.33	75800	-29.55	20240129	50700	5.33	20240923	75800	-29.55	20240129	50700	5.33	20240923	1.90	N	053800	500	51 억		2148273	N	N	0	N	00	N
143	20241007	100518	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53600	0	3	0.00	198253000	3715	24.44	53300	53800	53000	69600	37600	53600	53365.55	21.45	0	352	54933	54266	53933	53266	52933	54100	53100	52	16000	500	40730	100	1	10013855	5367	14.98	1.77	12	0.04	3578.00	30243.00	75800	20240129	-29.29	50700	20240923	5.72	75800	-29.29	20240129	50700	5.72	20240923	75800	-29.29	20240129	50700	5.72	20240923	1.90	N	053800	500	51 억		2148273	N	N	0	N	00	N
144	20241007	090500	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53000	-600	5	-1.12	64864900	1218	8.01	53300	53600	53000	69600	37600	53600	53255.25	21.45	0	-565	54933	54266	53933	53266	52933	54100	53100	52	16000	500	40730	100	1	10013855	5307	14.81	1.75	12	0.01	3578.00	30243.00	75800	20240129	-30.08	50700	20240923	4.54	75800	-30.08	20240129	50700	4.54	20240923	75800	-30.08	20240129	50700	4.54	20240923	1.90	N	053800	500	51 억		2148273	N	N	0	N	00	N
145	20241004	160503	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53600	-500	5	-0.92	812687600	15003	44.53	54600	54600	53600	70300	37900	54100	54169.25	21.51	0	-447	55833	54966	54133	53266	52433	55400	53700	52	16200	500	41110	100	1	10013855	5367	14.98	1.77	12	0.15	3578.00	30243.00	75800	20240129	-29.29	50700	20240923	5.72	75800	-29.29	20240129	50700	5.72	20240923	75800	-29.29	20240129	50700	5.72	20240923	1.92	N	053800	500	51 억		2153546	N	N	6	N	00	N
146	20241004	150508	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53800	-300	5	-0.55	717496400	13230	39.27	54600	54600	53600	70300	37900	54100	54232.53	21.51	0	467	55833	54966	54133	53266	52433	55400	53700	52	16200	500	41110	100	1	10013855	5387	15.04	1.78	12	0.13	3578.00	30243.00	75800	20240129	-29.02	50700	20240923	6.11	75800	-29.02	20240129	50700	6.11	20240923	75800	-29.02	20240129	50700	6.11	20240923	1.92	N	053800	500	51 억		2153546	N	N	6	N	00	N
147	20241004	140508	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54000	-100	5	-0.18	612934100	11289	33.51	54600	54600	53800	70300	37900	54100	54294.81	21.51	0	1479	55833	54966	54133	53266	52433	55400	53700	52	16200	500	41110	100	1	10013855	5407	15.09	1.79	12	0.11	3578.00	30243.00	75800	20240129	-28.76	50700	20240923	6.51	75800	-28.76	20240129	50700	6.51	20240923	75800	-28.76	20240129	50700	6.51	20240923	1.92	N	053800	500	51 억		2153546	N	N	6	N	00	N
148	20241004	130507	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54300	200	2	0.37	558900200	10291	30.55	54600	54600	53800	70300	37900	54100	54309.61	21.51	0	1715	55833	54966	54133	53266	52433	55400	53700	52	16200	500	41110	100	1	10013855	5438	15.18	1.80	12	0.10	3578.00	30243.00	75800	20240129	-28.36	50700	20240923	7.10	75800	-28.36	20240129	50700	7.10	20240923	75800	-28.36	20240129	50700	7.10	20240923	1.92	N	053800	500	51 억		2153546	N	N	6	N	00	N
149	20241004	120507	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54500	400	2	0.74	438476800	8074	23.96	54600	54600	53800	70300	37900	54100	54307.26	21.51	0	1704	55833	54966	54133	53266	52433	55400	53700	52	16200	500	41110	100	1	10013855	5458	15.23	1.80	12	0.08	3578.00	30243.00	75800	20240129	-28.10	50700	20240923	7.50	75800	-28.10	20240129	50700	7.50	20240923	75800	-28.10	20240129	50700	7.50	20240923	1.92	N	053800	500	51 억		2153546	N	N	6	N	00	N
150	20241004	110506	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54500	400	2	0.74	394107500	7259	21.55	54600	54600	53800	70300	37900	54100	54292.26	21.51	0	1674	55833	54966	54133	53266	52433	55400	53700	52	16200	500	41110	100	1	10013855	5458	15.23	1.80	12	0.07	3578.00	30243.00	75800	20240129	-28.10	50700	20240923	7.50	75800	-28.10	20240129	50700	7.50	20240923	75800	-28.10	20240129	50700	7.50	20240923	1.92	N	053800	500	51 억		2153546	N	N	6	N	00	N
151	20241004	100501	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54400	300	2	0.55	238780400	4408	13.08	54600	54600	53800	70300	37900	54100	54169.78	21.51	0	452	55833	54966	54133	53266	52433	55400	53700	52	16200	500	41110	100	1	10013855	5448	15.20	1.80	12	0.04	3578.00	30243.00	75800	20240129	-28.23	50700	20240923	7.30	75800	-28.23	20240129	50700	7.30	20240923	75800	-28.23	20240129	50700	7.30	20240923	1.92	N	053800	500	51 억		2153546	N	N	6	N	00	N
152	20241004	090502	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	0	3	0.00	56575600	1044	3.10	54600	54600	54000	70300	37900	54100	54191.19	21.51	0	-148	55833	54966	54133	53266	52433	55400	53700	52	16200	500	41110	100	1	10013855	5417	15.12	1.79	12	0.01	3578.00	30243.00	75800	20240129	-28.63	50700	20240923	6.71	75800	-28.63	20240129	50700	6.71	20240923	75800	-28.63	20240129	50700	6.71	20240923	1.92	N	053800	500	51 억		2153546	N	N	6	N	00	N
153	20241002	160500	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	200	2	0.37	1807613000	33365	134.78	53700	55000	53300	70000	37800	53900	54177.13	21.43	0	8920	54966	54432	53666	53132	52366	54050	52750	52	16100	500	40960	100	1	10013855	5417	15.12	1.79	12	0.33	3578.00	30243.00	75800	20240129	-28.63	50700	20240923	6.71	75800	-28.63	20240129	50700	6.71	20240923	75800	-28.63	20240129	50700	6.71	20240923	1.93	N	053800	500	51 억		2145958	N	N	6	N	00	N
154	20241002	150509	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54100	200	2	0.37	1633344700	30141	121.75	53700	55000	53300	70000	37800	53900	54190.13	21.43	0	10652	54966	54432	53666	53132	52366	54050	52750	52	16100	500	40960	100	1	10013855	5417	15.12	1.79	12	0.30	3578.00	30243.00	75800	20240129	-28.63	50700	20240923	6.71	75800	-28.63	20240129	50700	6.71	20240923	75800	-28.63	20240129	50700	6.71	20240923	1.93	N	053800	500	51 억		2145958	N	N	2	N	00	N
155	20241002	140507	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54300	400	2	0.74	1480910300	27327	110.39	53700	55000	53300	70000	37800	53900	54192.20	21.43	0	11713	54966	54432	53666	53132	52366	54050	52750	52	16100	500	40960	100	1	10013855	5438	15.18	1.80	12	0.27	3578.00	30243.00	75800	20240129	-28.36	50700	20240923	7.10	75800	-28.36	20240129	50700	7.10	20240923	75800	-28.36	20240129	50700	7.10	20240923	1.93	N	053800	500	51 억		2145958	N	N	2	N	00	N
156	20241002	130504	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54500	600	2	1.11	1414577800	26106	105.45	53700	55000	53300	70000	37800	53900	54185.93	21.43	0	12019	54966	54432	53666	53132	52366	54050	52750	52	16100	500	40960	100	1	10013855	5458	15.23	1.80	12	0.26	3578.00	30243.00	75800	20240129	-28.10	50700	20240923	7.50	75800	-28.10	20240129	50700	7.50	20240923	75800	-28.10	20240129	50700	7.50	20240923	1.93	N	053800	500	51 억		2145958	N	N	2	N	00	N
157	20241002	120500	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54600	700	2	1.30	1020014500	18896	76.33	53700	54600	53300	70000	37800	53900	53980.45	21.43	0	8450	54966	54432	53666	53132	52366	54050	52750	52	16100	500	40960	100	1	10013855	5468	15.26	1.81	12	0.19	3578.00	30243.00	75800	20240129	-27.97	50700	20240923	7.69	75800	-27.97	20240129	50700	7.69	20240923	75800	-27.97	20240129	50700	7.69	20240923	1.93	N	053800	500	51 억		2145958	N	N	2	N	00	N
158	20241002	110455	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54300	400	2	0.74	818731600	15194	61.38	53700	54400	53300	70000	37800	53900	53885.19	21.43	0	7717	54966	54432	53666	53132	52366	54050	52750	52	16100	500	40960	100	1	10013855	5438	15.18	1.80	12	0.15	3578.00	30243.00	75800	20240129	-28.36	50700	20240923	7.10	75800	-28.36	20240129	50700	7.10	20240923	75800	-28.36	20240129	50700	7.10	20240923	1.93	N	053800	500	51 억		2145958	N	N	2	N	00	N
159	20241002	100454	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	54000	100	2	0.19	596313300	11085	44.78	53700	54000	53300	70000	37800	53900	53794.61	21.43	0	6340	54966	54432	53666	53132	52366	54050	52750	52	16100	500	40960	100	1	10013855	5407	15.09	1.79	12	0.11	3578.00	30243.00	75800	20240129	-28.76	50700	20240923	6.51	75800	-28.76	20240129	50700	6.51	20240923	75800	-28.76	20240129	50700	6.51	20240923	1.93	N	053800	500	51 억		2145958	N	N	2	N	00	N
160	20241002	090452	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	53900	0	3	0.00	92121500	1715	6.93	53700	54000	53300	70000	37800	53900	53715.16	21.43	0	98	54966	54432	53666	53132	52366	54050	52750	52	16100	500	40960	100	1	10013855	5397	15.06	1.78	12	0.02	3578.00	30243.00	75800	20240129	-28.89	50700	20240923	6.31	75800	-28.89	20240129	50700	6.31	20240923	75800	-28.89	20240129	50700	6.31	20240923	1.93	N	053800	500	51 억		2145958	N	N	2	N	00	N