KissMeData/035600/price/prices-20240901.csv

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
20240930,160433,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9630,-120,5,-1.23,395571550,40854,68.01,9850,9870,9630,12670,6830,9750,9682.56,8.76,0,-12970,9910,9830,9740,9660,9570,9870,9700,140,2920,500,7410,10,1,27904434,2687,3.47,0.54,12,0.15,2775.00,17706.00,14270,20231207,-32.52,9150,20240909,5.25,13660,-29.50,20240220,9150,5.25,20240909,14270,-32.52,20231207,9150,5.25,20240909,3.17,N,035600,500,139 억,,2443152,N,N,2,N,00,N
20240930,150439,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9650,-100,5,-1.03,333307250,34392,57.26,9850,9870,9630,12670,6830,9750,9691.41,8.76,0,-10585,9910,9830,9740,9660,9570,9870,9700,140,2920,500,7410,10,1,27904434,2693,3.48,0.55,12,0.12,2775.00,17706.00,14270,20231207,-32.38,9150,20240909,5.46,13660,-29.36,20240220,9150,5.46,20240909,14270,-32.38,20231207,9150,5.46,20240909,3.17,N,035600,500,139 억,,2443152,N,N,2,N,00,N
20240930,140437,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9660,-90,5,-0.92,273280430,28173,46.90,9850,9870,9630,12670,6830,9750,9700.08,8.76,0,-8361,9910,9830,9740,9660,9570,9870,9700,140,2920,500,7410,10,1,27904434,2696,3.48,0.55,12,0.10,2775.00,17706.00,14270,20231207,-32.31,9150,20240909,5.57,13660,-29.28,20240220,9150,5.57,20240909,14270,-32.31,20231207,9150,5.57,20240909,3.17,N,035600,500,139 억,,2443152,N,N,2,N,00,N
20240930,130437,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9660,-90,5,-0.92,242111240,24945,41.53,9850,9870,9630,12670,6830,9750,9705.80,8.76,0,-6370,9910,9830,9740,9660,9570,9870,9700,140,2920,500,7410,10,1,27904434,2696,3.48,0.55,12,0.09,2775.00,17706.00,14270,20231207,-32.31,9150,20240909,5.57,13660,-29.28,20240220,9150,5.57,20240909,14270,-32.31,20231207,9150,5.57,20240909,3.17,N,035600,500,139 억,,2443152,N,N,2,N,00,N
20240930,120435,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9640,-110,5,-1.13,214369040,22071,36.74,9850,9870,9630,12670,6830,9750,9712.70,8.76,0,-5335,9910,9830,9740,9660,9570,9870,9700,140,2920,500,7410,10,1,27904434,2690,3.47,0.54,12,0.08,2775.00,17706.00,14270,20231207,-32.45,9150,20240909,5.36,13660,-29.43,20240220,9150,5.36,20240909,14270,-32.45,20231207,9150,5.36,20240909,3.17,N,035600,500,139 억,,2443152,N,N,2,N,00,N
20240930,110434,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9640,-110,5,-1.13,186385380,19169,31.91,9850,9870,9640,12670,6830,9750,9723.27,8.76,0,-4520,9910,9830,9740,9660,9570,9870,9700,140,2920,500,7410,10,1,27904434,2690,3.47,0.54,12,0.07,2775.00,17706.00,14270,20231207,-32.45,9150,20240909,5.36,13660,-29.43,20240220,9150,5.36,20240909,14270,-32.45,20231207,9150,5.36,20240909,3.17,N,035600,500,139 억,,2443152,N,N,2,N,00,N
20240930,100431,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9680,-70,5,-0.72,143581660,14739,24.54,9850,9870,9660,12670,6830,9750,9741.61,8.76,0,-2270,9910,9830,9740,9660,9570,9870,9700,140,2920,500,7410,10,1,27904434,2701,3.49,0.55,12,0.05,2775.00,17706.00,14270,20231207,-32.17,9150,20240909,5.79,13660,-29.14,20240220,9150,5.79,20240909,14270,-32.17,20231207,9150,5.79,20240909,3.17,N,035600,500,139 억,,2443152,N,N,2,N,00,N
20240930,090418,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9810,60,2,0.62,26191170,2664,4.44,9850,9870,9770,12670,6830,9750,9831.61,8.76,0,18,9910,9830,9740,9660,9570,9870,9700,140,2920,500,7410,10,1,27904434,2737,3.54,0.55,12,0.01,2775.00,17706.00,14270,20231207,-31.25,9150,20240909,7.21,13660,-28.18,20240220,9150,7.21,20240909,14270,-31.25,20231207,9150,7.21,20240909,3.17,N,035600,500,139 억,,2443152,N,N,2,N,00,N
20240927,160432,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9750,70,2,0.72,581599600,59644,167.32,9680,9820,9650,12580,6780,9680,9751.18,8.68,0,17746,9766,9722,9656,9612,9546,9745,9635,140,2900,500,7350,10,1,27904434,2721,3.51,0.55,12,0.21,2775.00,17706.00,14270,20231207,-31.67,9150,20240909,6.56,13660,-28.62,20240220,9150,6.56,20240909,14270,-31.67,20231207,9150,6.56,20240909,3.16,N,035600,500,139 억,,2422009,N,N,2,N,00,N
20240927,150437,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9730,50,2,0.52,572353180,58695,164.66,9680,9820,9650,12580,6780,9680,9751.31,8.68,0,17695,9766,9722,9656,9612,9546,9745,9635,140,2900,500,7350,10,1,27904434,2715,3.51,0.55,12,0.21,2775.00,17706.00,14270,20231207,-31.81,9150,20240909,6.34,13660,-28.77,20240220,9150,6.34,20240909,14270,-31.81,20231207,9150,6.34,20240909,3.16,N,035600,500,139 억,,2422009,N,N,0,N,00,N
20240927,140439,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9730,50,2,0.52,533684670,54721,153.51,9680,9820,9650,12580,6780,9680,9752.83,8.68,0,17541,9766,9722,9656,9612,9546,9745,9635,140,2900,500,7350,10,1,27904434,2715,3.51,0.55,12,0.20,2775.00,17706.00,14270,20231207,-31.81,9150,20240909,6.34,13660,-28.77,20240220,9150,6.34,20240909,14270,-31.81,20231207,9150,6.34,20240909,3.16,N,035600,500,139 억,,2422009,N,N,0,N,00,N
20240927,130436,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9730,50,2,0.52,503024760,51570,144.67,9680,9820,9650,12580,6780,9680,9754.21,8.68,0,16913,9766,9722,9656,9612,9546,9745,9635,140,2900,500,7350,10,1,27904434,2715,3.51,0.55,12,0.18,2775.00,17706.00,14270,20231207,-31.81,9150,20240909,6.34,13660,-28.77,20240220,9150,6.34,20240909,14270,-31.81,20231207,9150,6.34,20240909,3.16,N,035600,500,139 억,,2422009,N,N,0,N,00,N
20240927,120434,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9730,50,2,0.52,466964840,47867,134.28,9680,9820,9650,12580,6780,9680,9755.46,8.68,0,15247,9766,9722,9656,9612,9546,9745,9635,140,2900,500,7350,10,1,27904434,2715,3.51,0.55,12,0.17,2775.00,17706.00,14270,20231207,-31.81,9150,20240909,6.34,13660,-28.77,20240220,9150,6.34,20240909,14270,-31.81,20231207,9150,6.34,20240909,3.16,N,035600,500,139 억,,2422009,N,N,0,N,00,N
20240927,110436,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9740,60,2,0.62,418396370,42875,120.28,9680,9820,9650,12580,6780,9680,9758.52,8.68,0,14794,9766,9722,9656,9612,9546,9745,9635,140,2900,500,7350,10,1,27904434,2718,3.51,0.55,12,0.15,2775.00,17706.00,14270,20231207,-31.74,9150,20240909,6.45,13660,-28.70,20240220,9150,6.45,20240909,14270,-31.74,20231207,9150,6.45,20240909,3.16,N,035600,500,139 억,,2422009,N,N,0,N,00,N
20240927,100435,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9810,130,2,1.34,318211060,32620,91.51,9680,9820,9650,12580,6780,9680,9755.09,8.68,0,13162,9766,9722,9656,9612,9546,9745,9635,140,2900,500,7350,10,1,27904434,2737,3.54,0.55,12,0.12,2775.00,17706.00,14270,20231207,-31.25,9150,20240909,7.21,13660,-28.18,20240220,9150,7.21,20240909,14270,-31.25,20231207,9150,7.21,20240909,3.16,N,035600,500,139 억,,2422009,N,N,0,N,00,N
20240927,090434,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9650,-30,5,-0.31,14310130,1480,4.15,9680,9680,9650,12580,6780,9680,9669.01,8.68,0,-918,9766,9722,9656,9612,9546,9745,9635,140,2900,500,7350,10,1,27904434,2693,3.48,0.55,12,0.01,2775.00,17706.00,14270,20231207,-32.38,9150,20240909,5.46,13660,-29.36,20240220,9150,5.46,20240909,14270,-32.38,20231207,9150,5.46,20240909,3.16,N,035600,500,139 억,,2422009,N,N,0,N,00,N
20240926,160428,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9680,80,2,0.83,343356410,35534,62.70,9600,9700,9590,12480,6720,9600,9662.75,8.67,0,8325,9706,9652,9616,9562,9526,9635,9545,140,2880,500,7290,10,1,27904434,2701,3.49,0.55,12,0.13,2775.00,17706.00,14270,20231207,-32.17,9150,20240909,5.79,13660,-29.14,20240220,9150,5.79,20240909,14270,-32.17,20231207,9150,5.79,20240909,3.15,N,035600,500,139 억,,2418635,N,N,1,N,00,N
20240926,150427,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9680,80,2,0.83,306444290,31723,55.97,9600,9700,9590,12480,6720,9600,9660.00,8.67,0,7618,9706,9652,9616,9562,9526,9635,9545,140,2880,500,7290,10,1,27904434,2701,3.49,0.55,12,0.11,2775.00,17706.00,14270,20231207,-32.17,9150,20240909,5.79,13660,-29.14,20240220,9150,5.79,20240909,14270,-32.17,20231207,9150,5.79,20240909,3.15,N,035600,500,139 억,,2418635,N,N,1,N,00,N
20240926,140432,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9670,70,2,0.73,242942780,25167,44.41,9600,9700,9590,12480,6720,9600,9653.23,8.67,0,7333,9706,9652,9616,9562,9526,9635,9545,140,2880,500,7290,10,1,27904434,2698,3.48,0.55,12,0.09,2775.00,17706.00,14270,20231207,-32.24,9150,20240909,5.68,13660,-29.21,20240220,9150,5.68,20240909,14270,-32.24,20231207,9150,5.68,20240909,3.15,N,035600,500,139 억,,2418635,N,N,1,N,00,N
20240926,130434,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9660,60,2,0.62,224083940,23216,40.96,9600,9700,9590,12480,6720,9600,9652.13,8.67,0,7495,9706,9652,9616,9562,9526,9635,9545,140,2880,500,7290,10,1,27904434,2696,3.48,0.55,12,0.08,2775.00,17706.00,14270,20231207,-32.31,9150,20240909,5.57,13660,-29.28,20240220,9150,5.57,20240909,14270,-32.31,20231207,9150,5.57,20240909,3.15,N,035600,500,139 억,,2418635,N,N,1,N,00,N
20240926,120434,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9640,40,2,0.42,209752060,21730,38.34,9600,9700,9590,12480,6720,9600,9652.65,8.67,0,6841,9706,9652,9616,9562,9526,9635,9545,140,2880,500,7290,10,1,27904434,2690,3.47,0.54,12,0.08,2775.00,17706.00,14270,20231207,-32.45,9150,20240909,5.36,13660,-29.43,20240220,9150,5.36,20240909,14270,-32.45,20231207,9150,5.36,20240909,3.15,N,035600,500,139 억,,2418635,N,N,1,N,00,N
20240926,110434,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9660,60,2,0.62,159272960,16493,29.10,9600,9700,9590,12480,6720,9600,9657.00,8.67,0,6198,9706,9652,9616,9562,9526,9635,9545,140,2880,500,7290,10,1,27904434,2696,3.48,0.55,12,0.06,2775.00,17706.00,14270,20231207,-32.31,9150,20240909,5.57,13660,-29.28,20240220,9150,5.57,20240909,14270,-32.31,20231207,9150,5.57,20240909,3.15,N,035600,500,139 억,,2418635,N,N,1,N,00,N
20240926,100435,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9680,80,2,0.83,134073850,13881,24.49,9600,9700,9590,12480,6720,9600,9658.80,8.67,0,6502,9706,9652,9616,9562,9526,9635,9545,140,2880,500,7290,10,1,27904434,2701,3.49,0.55,12,0.05,2775.00,17706.00,14270,20231207,-32.17,9150,20240909,5.79,13660,-29.14,20240220,9150,5.79,20240909,14270,-32.17,20231207,9150,5.79,20240909,3.15,N,035600,500,139 억,,2418635,N,N,1,N,00,N
20240926,090431,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9660,60,2,0.62,10017640,1040,1.84,9600,9660,9590,12480,6720,9600,9632.35,8.67,0,-71,9706,9652,9616,9562,9526,9635,9545,140,2880,500,7290,10,1,27904434,2696,3.48,0.55,12,0.00,2775.00,17706.00,14270,20231207,-32.31,9150,20240909,5.57,13660,-29.28,20240220,9150,5.57,20240909,14270,-32.31,20231207,9150,5.57,20240909,3.15,N,035600,500,139 억,,2418635,N,N,1,N,00,N
20240925,160429,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9600,20,2,0.21,544035030,56547,152.05,9650,9670,9580,12450,6710,9580,9620.94,8.63,0,10654,9666,9622,9556,9512,9446,9645,9535,140,2870,500,7280,10,1,27904434,2679,3.46,0.54,12,0.20,2775.00,17706.00,14270,20231207,-32.73,9150,20240909,4.92,13660,-29.72,20240220,9150,4.92,20240909,14270,-32.73,20231207,9150,4.92,20240909,3.13,N,035600,500,139 억,,2407418,N,N,1,N,00,N
20240925,150432,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9620,40,2,0.42,524402970,54503,146.56,9650,9670,9580,12450,6710,9580,9621.54,8.63,0,11110,9666,9622,9556,9512,9446,9645,9535,140,2870,500,7280,10,1,27904434,2684,3.47,0.54,12,0.20,2775.00,17706.00,14270,20231207,-32.59,9150,20240909,5.14,13660,-29.58,20240220,9150,5.14,20240909,14270,-32.59,20231207,9150,5.14,20240909,3.13,N,035600,500,139 억,,2407418,N,N,2,N,00,N
20240925,140433,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9650,70,2,0.73,457638850,47578,127.94,9650,9670,9580,12450,6710,9580,9618.71,8.63,0,10905,9666,9622,9556,9512,9446,9645,9535,140,2870,500,7280,10,1,27904434,2693,3.48,0.55,12,0.17,2775.00,17706.00,14270,20231207,-32.38,9150,20240909,5.46,13660,-29.36,20240220,9150,5.46,20240909,14270,-32.38,20231207,9150,5.46,20240909,3.13,N,035600,500,139 억,,2407418,N,N,2,N,00,N
20240925,130432,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9620,40,2,0.42,423882860,44075,118.52,9650,9670,9580,12450,6710,9580,9617.31,8.63,0,9623,9666,9622,9556,9512,9446,9645,9535,140,2870,500,7280,10,1,27904434,2684,3.47,0.54,12,0.16,2775.00,17706.00,14270,20231207,-32.59,9150,20240909,5.14,13660,-29.58,20240220,9150,5.14,20240909,14270,-32.59,20231207,9150,5.14,20240909,3.13,N,035600,500,139 억,,2407418,N,N,2,N,00,N
20240925,120432,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9630,50,2,0.52,395489020,41127,110.59,9650,9670,9580,12450,6710,9580,9616.29,8.63,0,7193,9666,9622,9556,9512,9446,9645,9535,140,2870,500,7280,10,1,27904434,2687,3.47,0.54,12,0.15,2775.00,17706.00,14270,20231207,-32.52,9150,20240909,5.25,13660,-29.50,20240220,9150,5.25,20240909,14270,-32.52,20231207,9150,5.25,20240909,3.13,N,035600,500,139 억,,2407418,N,N,2,N,00,N
20240925,110430,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9620,40,2,0.42,223626090,23244,62.50,9650,9670,9580,12450,6710,9580,9620.81,8.63,0,676,9666,9622,9556,9512,9446,9645,9535,140,2870,500,7280,10,1,27904434,2684,3.47,0.54,12,0.08,2775.00,17706.00,14270,20231207,-32.59,9150,20240909,5.14,13660,-29.58,20240220,9150,5.14,20240909,14270,-32.59,20231207,9150,5.14,20240909,3.13,N,035600,500,139 억,,2407418,N,N,2,N,00,N
20240925,100432,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9640,60,2,0.63,144741850,15031,40.42,9650,9670,9600,12450,6710,9580,9629.56,8.63,0,2789,9666,9622,9556,9512,9446,9645,9535,140,2870,500,7280,10,1,27904434,2690,3.47,0.54,12,0.05,2775.00,17706.00,14270,20231207,-32.45,9150,20240909,5.36,13660,-29.43,20240220,9150,5.36,20240909,14270,-32.45,20231207,9150,5.36,20240909,3.13,N,035600,500,139 억,,2407418,N,N,2,N,00,N
20240925,090431,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9630,50,2,0.52,5880440,610,1.64,9650,9650,9600,12450,6710,9580,9640.07,8.63,0,203,9666,9622,9556,9512,9446,9645,9535,140,2870,500,7280,10,1,27904434,2687,3.47,0.54,12,0.00,2775.00,17706.00,14270,20231207,-32.52,9150,20240909,5.25,13660,-29.50,20240220,9150,5.25,20240909,14270,-32.52,20231207,9150,5.25,20240909,3.13,N,035600,500,139 억,,2407418,N,N,2,N,00,N
20240924,160429,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9580,80,2,0.84,355118900,37115,116.71,9510,9600,9490,12350,6650,9500,9567.83,8.63,0,10976,9620,9560,9490,9430,9360,9525,9395,140,2850,500,7220,10,1,27904434,2673,3.45,0.54,12,0.13,2775.00,17706.00,14270,20231207,-32.87,9150,20240909,4.70,13660,-29.87,20240220,9150,4.70,20240909,14270,-32.87,20231207,9150,4.70,20240909,3.16,N,035600,500,139 억,,2408200,N,N,2,N,00,N
20240924,150428,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9570,70,2,0.74,285131780,29806,93.73,9510,9600,9490,12350,6650,9500,9566.25,8.63,0,7403,9620,9560,9490,9430,9360,9525,9395,140,2850,500,7220,10,1,27904434,2670,3.45,0.54,12,0.11,2775.00,17706.00,14270,20231207,-32.94,9150,20240909,4.59,13660,-29.94,20240220,9150,4.59,20240909,14270,-32.94,20231207,9150,4.59,20240909,3.16,N,035600,500,139 억,,2408200,N,N,0,N,00,N
20240924,140428,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9560,60,2,0.63,250383400,26175,82.31,9510,9600,9490,12350,6650,9500,9565.75,8.63,0,5531,9620,9560,9490,9430,9360,9525,9395,140,2850,500,7220,10,1,27904434,2668,3.45,0.54,12,0.09,2775.00,17706.00,14270,20231207,-33.01,9150,20240909,4.48,13660,-30.01,20240220,9150,4.48,20240909,14270,-33.01,20231207,9150,4.48,20240909,3.16,N,035600,500,139 억,,2408200,N,N,0,N,00,N
20240924,130429,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9570,70,2,0.74,230768960,24122,75.85,9510,9600,9490,12350,6650,9500,9566.74,8.63,0,5537,9620,9560,9490,9430,9360,9525,9395,140,2850,500,7220,10,1,27904434,2670,3.45,0.54,12,0.09,2775.00,17706.00,14270,20231207,-32.94,9150,20240909,4.59,13660,-29.94,20240220,9150,4.59,20240909,14270,-32.94,20231207,9150,4.59,20240909,3.16,N,035600,500,139 억,,2408200,N,N,0,N,00,N
20240924,120429,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9570,70,2,0.74,203765920,21300,66.98,9510,9600,9490,12350,6650,9500,9566.48,8.63,0,5375,9620,9560,9490,9430,9360,9525,9395,140,2850,500,7220,10,1,27904434,2670,3.45,0.54,12,0.08,2775.00,17706.00,14270,20231207,-32.94,9150,20240909,4.59,13660,-29.94,20240220,9150,4.59,20240909,14270,-32.94,20231207,9150,4.59,20240909,3.16,N,035600,500,139 억,,2408200,N,N,0,N,00,N
20240924,110430,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9550,50,2,0.53,180944140,18913,59.47,9510,9600,9490,12350,6650,9500,9567.18,8.63,0,5244,9620,9560,9490,9430,9360,9525,9395,140,2850,500,7220,10,1,27904434,2665,3.44,0.54,12,0.07,2775.00,17706.00,14270,20231207,-33.08,9150,20240909,4.37,13660,-30.09,20240220,9150,4.37,20240909,14270,-33.08,20231207,9150,4.37,20240909,3.16,N,035600,500,139 억,,2408200,N,N,0,N,00,N
20240924,100427,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9580,80,2,0.84,130966790,13684,43.03,9510,9600,9490,12350,6650,9500,9570.80,8.63,0,4726,9620,9560,9490,9430,9360,9525,9395,140,2850,500,7220,10,1,27904434,2673,3.45,0.54,12,0.05,2775.00,17706.00,14270,20231207,-32.87,9150,20240909,4.70,13660,-29.87,20240220,9150,4.70,20240909,14270,-32.87,20231207,9150,4.70,20240909,3.16,N,035600,500,139 억,,2408200,N,N,0,N,00,N
20240924,090428,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9580,80,2,0.84,24869050,2607,8.20,9510,9580,9490,12350,6650,9500,9539.34,8.63,0,188,9620,9560,9490,9430,9360,9525,9395,140,2850,500,7220,10,1,27904434,2673,3.45,0.54,12,0.01,2775.00,17706.00,14270,20231207,-32.87,9150,20240909,4.70,13660,-29.87,20240220,9150,4.70,20240909,14270,-32.87,20231207,9150,4.70,20240909,3.16,N,035600,500,139 억,,2408200,N,N,0,N,00,N
20240923,160428,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9500,-10,5,-0.11,300173740,31698,76.40,9510,9550,9420,12360,6660,9510,9469.78,8.67,0,-10332,9596,9552,9476,9432,9356,9575,9455,140,2850,500,7220,10,1,27904434,2651,3.42,0.54,12,0.11,2775.00,17706.00,14270,20231207,-33.43,9150,20240909,3.83,13660,-30.45,20240220,9150,3.83,20240909,14270,-33.43,20231207,9150,3.83,20240909,3.13,N,035600,500,139 억,,2420192,N,N,16,N,00,N
20240923,150429,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9460,-50,5,-0.53,271131470,28639,69.02,9510,9550,9420,12360,6660,9510,9467.21,8.67,0,-9068,9596,9552,9476,9432,9356,9575,9455,140,2850,500,7220,10,1,27904434,2640,3.41,0.53,12,0.10,2775.00,17706.00,14270,20231207,-33.71,9150,20240909,3.39,13660,-30.75,20240220,9150,3.39,20240909,14270,-33.71,20231207,9150,3.39,20240909,3.13,N,035600,500,139 억,,2420192,N,N,16,N,00,N
20240923,140432,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9490,-20,5,-0.21,235362960,24877,59.96,9510,9510,9420,12360,6660,9510,9461.07,8.67,0,-9073,9596,9552,9476,9432,9356,9575,9455,140,2850,500,7220,10,1,27904434,2648,3.42,0.54,12,0.09,2775.00,17706.00,14270,20231207,-33.50,9150,20240909,3.72,13660,-30.53,20240220,9150,3.72,20240909,14270,-33.50,20231207,9150,3.72,20240909,3.13,N,035600,500,139 억,,2420192,N,N,16,N,00,N
20240923,130429,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9490,-20,5,-0.21,161246570,17052,41.10,9510,9510,9420,12360,6660,9510,9456.17,8.67,0,-8956,9596,9552,9476,9432,9356,9575,9455,140,2850,500,7220,10,1,27904434,2648,3.42,0.54,12,0.06,2775.00,17706.00,14270,20231207,-33.50,9150,20240909,3.72,13660,-30.53,20240220,9150,3.72,20240909,14270,-33.50,20231207,9150,3.72,20240909,3.13,N,035600,500,139 억,,2420192,N,N,16,N,00,N
20240923,120427,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9470,-40,5,-0.42,120394560,12741,30.71,9510,9510,9420,12360,6660,9510,9449.38,8.67,0,-7266,9596,9552,9476,9432,9356,9575,9455,140,2850,500,7220,10,1,27904434,2643,3.41,0.53,12,0.05,2775.00,17706.00,14270,20231207,-33.64,9150,20240909,3.50,13660,-30.67,20240220,9150,3.50,20240909,14270,-33.64,20231207,9150,3.50,20240909,3.13,N,035600,500,139 억,,2420192,N,N,16,N,00,N
20240923,110429,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9450,-60,5,-0.63,99288030,10507,25.32,9510,9510,9420,12360,6660,9510,9449.70,8.67,0,-6155,9596,9552,9476,9432,9356,9575,9455,140,2850,500,7220,10,1,27904434,2637,3.41,0.53,12,0.04,2775.00,17706.00,14270,20231207,-33.78,9150,20240909,3.28,13660,-30.82,20240220,9150,3.28,20240909,14270,-33.78,20231207,9150,3.28,20240909,3.13,N,035600,500,139 억,,2420192,N,N,16,N,00,N
20240923,100427,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9460,-50,5,-0.53,59486470,6291,15.16,9510,9510,9420,12360,6660,9510,9455.81,8.67,0,-4182,9596,9552,9476,9432,9356,9575,9455,140,2850,500,7220,10,1,27904434,2640,3.41,0.53,12,0.02,2775.00,17706.00,14270,20231207,-33.71,9150,20240909,3.39,13660,-30.75,20240220,9150,3.39,20240909,14270,-33.71,20231207,9150,3.39,20240909,3.13,N,035600,500,139 억,,2420192,N,N,16,N,00,N
20240923,090426,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9460,-50,5,-0.53,13993760,1475,3.55,9510,9510,9440,12360,6660,9510,9487.29,8.67,0,-1031,9596,9552,9476,9432,9356,9575,9455,140,2850,500,7220,10,1,27904434,2640,3.41,0.53,12,0.01,2775.00,17706.00,14270,20231207,-33.71,9150,20240909,3.39,13660,-30.75,20240220,9150,3.39,20240909,14270,-33.71,20231207,9150,3.39,20240909,3.13,N,035600,500,139 억,,2420192,N,N,16,N,00,N
20240913,160408,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9420,60,2,0.64,415662920,44306,66.10,9460,9460,9320,12160,6560,9360,9381.16,8.72,0,2283,9546,9452,9386,9292,9226,9500,9340,140,2800,500,7110,10,1,27904434,2629,3.39,0.53,12,0.16,2775.00,17706.00,14270,20231207,-33.99,9150,20240909,2.95,13660,-31.04,20240220,9150,2.95,20240909,14270,-33.99,20231207,9150,2.95,20240909,3.14,N,035600,500,139 억,,2433789,N,N,17,N,00,N
20240913,150412,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9420,60,2,0.64,363178830,38728,57.78,9460,9460,9320,12160,6560,9360,9377.73,8.72,0,1601,9546,9452,9386,9292,9226,9500,9340,140,2800,500,7110,10,1,27904434,2629,3.39,0.53,12,0.14,2775.00,17706.00,14270,20231207,-33.99,9150,20240909,2.95,13660,-31.04,20240220,9150,2.95,20240909,14270,-33.99,20231207,9150,2.95,20240909,3.14,N,035600,500,139 억,,2433789,N,N,3,N,00,N
20240913,140413,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9360,0,3,0.00,326653540,34839,51.98,9460,9460,9320,12160,6560,9360,9376.13,8.72,0,768,9546,9452,9386,9292,9226,9500,9340,140,2800,500,7110,10,1,27904434,2612,3.37,0.53,12,0.12,2775.00,17706.00,14270,20231207,-34.41,9150,20240909,2.30,13660,-31.48,20240220,9150,2.30,20240909,14270,-34.41,20231207,9150,2.30,20240909,3.14,N,035600,500,139 억,,2433789,N,N,3,N,00,N
20240913,130409,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9360,0,3,0.00,311030840,33167,49.48,9460,9460,9320,12160,6560,9360,9377.77,8.72,0,1207,9546,9452,9386,9292,9226,9500,9340,140,2800,500,7110,10,1,27904434,2612,3.37,0.53,12,0.12,2775.00,17706.00,14270,20231207,-34.41,9150,20240909,2.30,13660,-31.48,20240220,9150,2.30,20240909,14270,-34.41,20231207,9150,2.30,20240909,3.14,N,035600,500,139 억,,2433789,N,N,3,N,00,N
20240913,120411,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9360,0,3,0.00,290193390,30937,46.16,9460,9460,9320,12160,6560,9360,9380.20,8.72,0,702,9546,9452,9386,9292,9226,9500,9340,140,2800,500,7110,10,1,27904434,2612,3.37,0.53,12,0.11,2775.00,17706.00,14270,20231207,-34.41,9150,20240909,2.30,13660,-31.48,20240220,9150,2.30,20240909,14270,-34.41,20231207,9150,2.30,20240909,3.14,N,035600,500,139 억,,2433789,N,N,3,N,00,N
20240913,110412,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9370,10,2,0.11,206763960,22016,32.85,9460,9460,9330,12160,6560,9360,9391.67,8.72,0,40,9546,9452,9386,9292,9226,9500,9340,140,2800,500,7110,10,1,27904434,2615,3.38,0.53,12,0.08,2775.00,17706.00,14270,20231207,-34.34,9150,20240909,2.40,13660,-31.41,20240220,9150,2.40,20240909,14270,-34.34,20231207,9150,2.40,20240909,3.14,N,035600,500,139 억,,2433789,N,N,3,N,00,N
20240913,100412,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9430,70,2,0.75,190313870,20264,30.23,9460,9460,9330,12160,6560,9360,9391.88,8.72,0,925,9546,9452,9386,9292,9226,9500,9340,140,2800,500,7110,10,1,27904434,2631,3.40,0.53,12,0.07,2775.00,17706.00,14270,20231207,-33.92,9150,20240909,3.06,13660,-30.97,20240220,9150,3.06,20240909,14270,-33.92,20231207,9150,3.06,20240909,3.14,N,035600,500,139 억,,2433789,N,N,3,N,00,N
20240913,090413,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9420,60,2,0.64,51113710,5416,8.08,9460,9460,9390,12160,6560,9360,9438.95,8.72,0,-789,9546,9452,9386,9292,9226,9500,9340,140,2800,500,7110,10,1,27904434,2629,3.39,0.53,12,0.02,2775.00,17706.00,14270,20231207,-33.99,9150,20240909,2.95,13660,-31.04,20240220,9150,2.95,20240909,14270,-33.99,20231207,9150,2.95,20240909,3.14,N,035600,500,139 억,,2433789,N,N,3,N,00,N
20240912,160408,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9360,40,2,0.43,593549810,63055,147.53,9330,9480,9320,12110,6530,9320,9414.31,8.70,0,10457,9480,9400,9310,9230,9140,9355,9185,140,2790,500,7080,10,1,27904434,2612,3.37,0.53,12,0.23,2775.00,17706.00,14270,20231207,-34.41,9150,20240909,2.30,13660,-31.48,20240220,9150,2.30,20240909,14270,-34.41,20231207,9150,2.30,20240909,3.13,N,035600,500,139 억,,2426678,N,N,1,N,00,N
20240912,150409,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9480,160,2,1.72,387485360,41068,96.09,9330,9480,9320,12110,6530,9320,9435.21,8.70,0,15084,9480,9400,9310,9230,9140,9355,9185,140,2790,500,7080,10,1,27904434,2645,3.42,0.54,12,0.15,2775.00,17706.00,14270,20231207,-33.57,9150,20240909,3.61,13660,-30.60,20240220,9150,3.61,20240909,14270,-33.57,20231207,9150,3.61,20240909,3.13,N,035600,500,139 억,,2426678,N,N,423,N,00,N
20240912,140411,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9450,130,2,1.39,265339350,28158,65.88,9330,9460,9320,12110,6530,9320,9423.23,8.70,0,10845,9480,9400,9310,9230,9140,9355,9185,140,2790,500,7080,10,1,27904434,2637,3.41,0.53,12,0.10,2775.00,17706.00,14270,20231207,-33.78,9150,20240909,3.28,13660,-30.82,20240220,9150,3.28,20240909,14270,-33.78,20231207,9150,3.28,20240909,3.13,N,035600,500,139 억,,2426678,N,N,423,N,00,N
20240912,130409,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9430,110,2,1.18,232231480,24649,57.67,9330,9460,9320,12110,6530,9320,9421.54,8.70,0,9294,9480,9400,9310,9230,9140,9355,9185,140,2790,500,7080,10,1,27904434,2631,3.40,0.53,12,0.09,2775.00,17706.00,14270,20231207,-33.92,9150,20240909,3.06,13660,-30.97,20240220,9150,3.06,20240909,14270,-33.92,20231207,9150,3.06,20240909,3.13,N,035600,500,139 억,,2426678,N,N,423,N,00,N
20240912,120408,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9440,120,2,1.29,175339770,18623,43.57,9330,9450,9320,12110,6530,9320,9415.23,8.70,0,8559,9480,9400,9310,9230,9140,9355,9185,140,2790,500,7080,10,1,27904434,2634,3.40,0.53,12,0.07,2775.00,17706.00,14270,20231207,-33.85,9150,20240909,3.17,13660,-30.89,20240220,9150,3.17,20240909,14270,-33.85,20231207,9150,3.17,20240909,3.13,N,035600,500,139 억,,2426678,N,N,423,N,00,N
20240912,110408,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9420,100,2,1.07,139248790,14793,34.61,9330,9450,9320,12110,6530,9320,9413.15,8.70,0,6560,9480,9400,9310,9230,9140,9355,9185,140,2790,500,7080,10,1,27904434,2629,3.39,0.53,12,0.05,2775.00,17706.00,14270,20231207,-33.99,9150,20240909,2.95,13660,-31.04,20240220,9150,2.95,20240909,14270,-33.99,20231207,9150,2.95,20240909,3.13,N,035600,500,139 억,,2426678,N,N,423,N,00,N
20240912,100409,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9430,110,2,1.18,111459700,11839,27.70,9330,9450,9320,12110,6530,9320,9414.62,8.70,0,7239,9480,9400,9310,9230,9140,9355,9185,140,2790,500,7080,10,1,27904434,2631,3.40,0.53,12,0.04,2775.00,17706.00,14270,20231207,-33.92,9150,20240909,3.06,13660,-30.97,20240220,9150,3.06,20240909,14270,-33.92,20231207,9150,3.06,20240909,3.13,N,035600,500,139 억,,2426678,N,N,423,N,00,N
20240912,090409,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9370,50,2,0.54,9362060,1002,2.34,9330,9390,9320,12110,6530,9320,9343.37,8.70,0,-230,9480,9400,9310,9230,9140,9355,9185,140,2790,500,7080,10,1,27904434,2615,3.38,0.53,12,0.00,2775.00,17706.00,14270,20231207,-34.34,9150,20240909,2.40,13660,-31.41,20240220,9150,2.40,20240909,14270,-34.34,20231207,9150,2.40,20240909,3.13,N,035600,500,139 억,,2426678,N,N,423,N,00,N
20240911,160402,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9320,-30,5,-0.32,397428840,42730,49.62,9340,9390,9220,12150,6550,9350,9300.93,8.74,0,-15519,9596,9472,9346,9222,9096,9475,9225,140,2800,500,7100,10,1,27904434,2601,3.36,0.53,12,0.15,2775.00,17706.00,14270,20231207,-34.69,9150,20240909,1.86,13660,-31.77,20240220,9150,1.86,20240909,14270,-34.69,20231207,9150,1.86,20240909,3.15,N,035600,500,139 억,,2438704,N,N,423,N,00,N
20240911,150404,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9250,-100,5,-1.07,365582130,39303,45.64,9340,9390,9220,12150,6550,9350,9301.63,8.74,0,-14738,9596,9472,9346,9222,9096,9475,9225,140,2800,500,7100,10,1,27904434,2581,3.33,0.52,12,0.14,2775.00,17706.00,14270,20231207,-35.18,9150,20240909,1.09,13660,-32.28,20240220,9150,1.09,20240909,14270,-35.18,20231207,9150,1.09,20240909,3.15,N,035600,500,139 억,,2438704,N,N,830,N,00,N
20240911,140404,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9280,-70,5,-0.75,272915870,29282,34.01,9340,9390,9250,12150,6550,9350,9320.26,8.74,0,-8366,9596,9472,9346,9222,9096,9475,9225,140,2800,500,7100,10,1,27904434,2590,3.34,0.52,12,0.10,2775.00,17706.00,14270,20231207,-34.97,9150,20240909,1.42,13660,-32.06,20240220,9150,1.42,20240909,14270,-34.97,20231207,9150,1.42,20240909,3.15,N,035600,500,139 억,,2438704,N,N,830,N,00,N
20240911,130403,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9290,-60,5,-0.64,208640870,22354,25.96,9340,9390,9270,12150,6550,9350,9333.49,8.74,0,-3862,9596,9472,9346,9222,9096,9475,9225,140,2800,500,7100,10,1,27904434,2592,3.35,0.52,12,0.08,2775.00,17706.00,14270,20231207,-34.90,9150,20240909,1.53,13660,-31.99,20240220,9150,1.53,20240909,14270,-34.90,20231207,9150,1.53,20240909,3.15,N,035600,500,139 억,,2438704,N,N,830,N,00,N
20240911,120406,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9310,-40,5,-0.43,195150340,20902,24.27,9340,9390,9270,12150,6550,9350,9336.44,8.74,0,-3335,9596,9472,9346,9222,9096,9475,9225,140,2800,500,7100,10,1,27904434,2598,3.35,0.53,12,0.07,2775.00,17706.00,14270,20231207,-34.76,9150,20240909,1.75,13660,-31.84,20240220,9150,1.75,20240909,14270,-34.76,20231207,9150,1.75,20240909,3.15,N,035600,500,139 억,,2438704,N,N,830,N,00,N
20240911,110401,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9310,-40,5,-0.43,168564170,18043,20.95,9340,9390,9270,12150,6550,9350,9342.36,8.74,0,-2478,9596,9472,9346,9222,9096,9475,9225,140,2800,500,7100,10,1,27904434,2598,3.35,0.53,12,0.06,2775.00,17706.00,14270,20231207,-34.76,9150,20240909,1.75,13660,-31.84,20240220,9150,1.75,20240909,14270,-34.76,20231207,9150,1.75,20240909,3.15,N,035600,500,139 억,,2438704,N,N,830,N,00,N
20240911,100402,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9370,20,2,0.21,81262090,8687,10.09,9340,9390,9300,12150,6550,9350,9354.45,8.74,0,450,9596,9472,9346,9222,9096,9475,9225,140,2800,500,7100,10,1,27904434,2615,3.38,0.53,12,0.03,2775.00,17706.00,14270,20231207,-34.34,9150,20240909,2.40,13660,-31.41,20240220,9150,2.40,20240909,14270,-34.34,20231207,9150,2.40,20240909,3.15,N,035600,500,139 억,,2438704,N,N,830,N,00,N
20240911,090406,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9330,-20,5,-0.21,16661240,1786,2.07,9340,9340,9300,12150,6550,9350,9328.80,8.74,0,-302,9596,9472,9346,9222,9096,9475,9225,140,2800,500,7100,10,1,27904434,2603,3.36,0.53,12,0.01,2775.00,17706.00,14270,20231207,-34.62,9150,20240909,1.97,13660,-31.70,20240220,9150,1.97,20240909,14270,-34.62,20231207,9150,1.97,20240909,3.15,N,035600,500,139 억,,2438704,N,N,830,N,00,N
20240910,160402,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9350,0,3,0.00,769431390,82593,107.77,9350,9470,9220,12150,6550,9350,9315.91,8.76,0,-15553,9550,9450,9300,9200,9050,9500,9250,140,2800,500,7100,10,1,27904434,2609,3.37,0.53,12,0.30,2775.00,17706.00,14270,20231207,-34.48,9150,20240909,2.19,13660,-31.55,20240220,9150,2.19,20240909,14270,-34.48,20231207,9150,2.19,20240909,3.16,N,035600,500,139 억,,2445184,N,N,830,N,00,N
20240910,150405,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9240,-110,5,-1.18,658603410,70690,92.24,9350,9470,9220,12150,6550,9350,9316.78,8.76,0,-12467,9550,9450,9300,9200,9050,9500,9250,140,2800,500,7100,10,1,27904434,2578,3.33,0.52,12,0.25,2775.00,17706.00,14270,20231207,-35.25,9150,20240909,0.98,13660,-32.36,20240220,9150,0.98,20240909,14270,-35.25,20231207,9150,0.98,20240909,3.16,N,035600,500,139 억,,2445184,N,N,0,N,00,N
20240910,140404,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9270,-80,5,-0.86,522331960,55947,73.00,9350,9470,9270,12150,6550,9350,9336.19,8.76,0,-10873,9550,9450,9300,9200,9050,9500,9250,140,2800,500,7100,10,1,27904434,2587,3.34,0.52,12,0.20,2775.00,17706.00,14270,20231207,-35.04,9150,20240909,1.31,13660,-32.14,20240220,9150,1.31,20240909,14270,-35.04,20231207,9150,1.31,20240909,3.16,N,035600,500,139 억,,2445184,N,N,0,N,00,N
20240910,130403,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9330,-20,5,-0.21,406985380,43546,56.82,9350,9470,9300,12150,6550,9350,9346.10,8.76,0,-8646,9550,9450,9300,9200,9050,9500,9250,140,2800,500,7100,10,1,27904434,2603,3.36,0.53,12,0.16,2775.00,17706.00,14270,20231207,-34.62,9150,20240909,1.97,13660,-31.70,20240220,9150,1.97,20240909,14270,-34.62,20231207,9150,1.97,20240909,3.16,N,035600,500,139 억,,2445184,N,N,0,N,00,N
20240910,120401,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9370,20,2,0.21,325646910,34839,45.46,9350,9470,9300,12150,6550,9350,9347.19,8.76,0,-7358,9550,9450,9300,9200,9050,9500,9250,140,2800,500,7100,10,1,27904434,2615,3.38,0.53,12,0.12,2775.00,17706.00,14270,20231207,-34.34,9150,20240909,2.40,13660,-31.41,20240220,9150,2.40,20240909,14270,-34.34,20231207,9150,2.40,20240909,3.16,N,035600,500,139 억,,2445184,N,N,0,N,00,N
20240910,110402,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9390,40,2,0.43,292409140,31287,40.83,9350,9470,9300,12150,6550,9350,9346.03,8.76,0,-6348,9550,9450,9300,9200,9050,9500,9250,140,2800,500,7100,10,1,27904434,2620,3.38,0.53,12,0.11,2775.00,17706.00,14270,20231207,-34.20,9150,20240909,2.62,13660,-31.26,20240220,9150,2.62,20240909,14270,-34.20,20231207,9150,2.62,20240909,3.16,N,035600,500,139 억,,2445184,N,N,0,N,00,N
20240910,100403,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9360,10,2,0.11,144869450,15520,20.25,9350,9400,9300,12150,6550,9350,9334.37,8.76,0,-6460,9550,9450,9300,9200,9050,9500,9250,140,2800,500,7100,10,1,27904434,2612,3.37,0.53,12,0.06,2775.00,17706.00,14270,20231207,-34.41,9150,20240909,2.30,13660,-31.48,20240220,9150,2.30,20240909,14270,-34.41,20231207,9150,2.30,20240909,3.16,N,035600,500,139 억,,2445184,N,N,0,N,00,N
20240910,090402,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9360,10,2,0.11,29360020,3143,4.10,9350,9400,9320,12150,6550,9350,9341.40,8.76,0,-890,9550,9450,9300,9200,9050,9500,9250,140,2800,500,7100,10,1,27904434,2612,3.37,0.53,12,0.01,2775.00,17706.00,14270,20231207,-34.41,9150,20240909,2.30,13660,-31.48,20240220,9150,2.30,20240909,14270,-34.41,20231207,9150,2.30,20240909,3.16,N,035600,500,139 억,,2445184,N,N,0,N,00,N
20240909,160355,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9350,-10,5,-0.11,705987010,76035,65.14,9320,9400,9150,12160,6560,9360,9284.73,8.80,0,782,9673,9516,9423,9266,9173,9470,9220,140,2800,500,7110,10,1,27904434,2609,3.37,0.53,12,0.27,2775.00,17706.00,14270,20231207,-34.48,9150,20240909,2.19,13660,-31.55,20240220,9150,2.19,20240909,14270,-34.48,20231207,9150,2.19,20240909,3.15,N,035600,500,139 억,,2454919,N,N,0,N,00,N
20240909,150358,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9360,0,3,0.00,636020780,68557,58.74,9320,9390,9150,12160,6560,9360,9277.26,8.80,0,-672,9673,9516,9423,9266,9173,9470,9220,140,2800,500,7110,10,1,27904434,2612,3.37,0.53,12,0.25,2775.00,17706.00,14270,20231207,-34.41,9150,20240909,2.30,13660,-31.48,20240220,9150,2.30,20240909,14270,-34.41,20231207,9150,2.30,20240909,3.15,N,035600,500,139 억,,2454919,N,N,0,N,00,N
20240909,140400,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9370,10,2,0.11,576360820,62184,53.28,9320,9390,9150,12160,6560,9360,9268.64,8.80,0,-1855,9673,9516,9423,9266,9173,9470,9220,140,2800,500,7110,10,1,27904434,2615,3.38,0.53,12,0.22,2775.00,17706.00,14270,20231207,-34.34,9150,20240909,2.40,13660,-31.41,20240220,9150,2.40,20240909,14270,-34.34,20231207,9150,2.40,20240909,3.15,N,035600,500,139 억,,2454919,N,N,0,N,00,N
20240909,130358,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9350,-10,5,-0.11,533464210,57604,49.35,9320,9390,9150,12160,6560,9360,9260.89,8.80,0,-3480,9673,9516,9423,9266,9173,9470,9220,140,2800,500,7110,10,1,27904434,2609,3.37,0.53,12,0.21,2775.00,17706.00,14270,20231207,-34.48,9150,20240909,2.19,13660,-31.55,20240220,9150,2.19,20240909,14270,-34.48,20231207,9150,2.19,20240909,3.15,N,035600,500,139 억,,2454919,N,N,0,N,00,N
20240909,120356,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9360,0,3,0.00,509303270,55022,47.14,9320,9380,9150,12160,6560,9360,9256.36,8.80,0,-2434,9673,9516,9423,9266,9173,9470,9220,140,2800,500,7110,10,1,27904434,2612,3.37,0.53,12,0.20,2775.00,17706.00,14270,20231207,-34.41,9150,20240909,2.30,13660,-31.48,20240220,9150,2.30,20240909,14270,-34.41,20231207,9150,2.30,20240909,3.15,N,035600,500,139 억,,2454919,N,N,0,N,00,N
20240909,110357,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9290,-70,5,-0.75,402561120,43580,37.34,9320,9330,9150,12160,6560,9360,9237.29,8.80,0,-2141,9673,9516,9423,9266,9173,9470,9220,140,2800,500,7110,10,1,27904434,2592,3.35,0.52,12,0.16,2775.00,17706.00,14270,20231207,-34.90,9150,20240909,1.53,13660,-31.99,20240220,9150,1.53,20240909,14270,-34.90,20231207,9150,1.53,20240909,3.15,N,035600,500,139 억,,2454919,N,N,0,N,00,N
20240909,100401,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9240,-120,5,-1.28,301330420,32658,27.98,9320,9330,9150,12160,6560,9360,9226.85,8.80,0,-2279,9673,9516,9423,9266,9173,9470,9220,140,2800,500,7110,10,1,27904434,2578,3.33,0.52,12,0.12,2775.00,17706.00,14270,20231207,-35.25,9150,20240909,0.98,13660,-32.36,20240220,9150,0.98,20240909,14270,-35.25,20231207,9150,0.98,20240909,3.15,N,035600,500,139 억,,2454919,N,N,0,N,00,N
20240909,090355,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9210,-150,5,-1.60,63478060,6852,5.87,9320,9330,9190,12160,6560,9360,9264.17,8.80,0,-1969,9673,9516,9423,9266,9173,9470,9220,140,2800,500,7110,10,1,27904434,2570,3.32,0.52,12,0.02,2775.00,17706.00,14270,20231207,-35.46,9190,20240909,0.22,13660,-32.58,20240220,9190,0.22,20240909,14270,-35.46,20231207,9190,0.22,20240909,3.15,N,035600,500,139 억,,2454919,N,N,0,N,00,N
20240906,160353,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9360,-160,5,-1.68,1085512110,115418,102.99,9540,9580,9330,12370,6670,9520,9405.19,8.81,0,5945,9906,9712,9586,9392,9266,9650,9330,140,2850,500,7230,10,1,27904434,2612,3.37,0.53,12,0.41,2775.00,17706.00,14270,20231207,-34.41,9330,20240906,0.32,13660,-31.48,20240220,9330,0.32,20240906,14270,-34.41,20231207,9330,0.32,20240906,3.15,N,035600,500,139 억,,2457136,N,N,0,N,00,N
20240906,150359,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9370,-150,5,-1.58,924686240,98235,87.66,9540,9580,9360,12370,6670,9520,9413.00,8.81,0,3434,9906,9712,9586,9392,9266,9650,9330,140,2850,500,7230,10,1,27904434,2615,3.38,0.53,12,0.35,2775.00,17706.00,14270,20231207,-34.34,9360,20240906,0.11,13660,-31.41,20240220,9360,0.11,20240906,14270,-34.34,20231207,9360,0.11,20240906,3.15,N,035600,500,139 억,,2457136,N,N,0,N,00,N
20240906,140359,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9400,-120,5,-1.26,792798750,84177,75.12,9540,9580,9380,12370,6670,9520,9418.23,8.81,0,4513,9906,9712,9586,9392,9266,9650,9330,140,2850,500,7230,10,1,27904434,2623,3.39,0.53,12,0.30,2775.00,17706.00,14270,20231207,-34.13,9380,20240906,0.21,13660,-31.19,20240220,9380,0.21,20240906,14270,-34.13,20231207,9380,0.21,20240906,3.15,N,035600,500,139 억,,2457136,N,N,0,N,00,N
20240906,130355,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9420,-100,5,-1.05,736487860,78189,69.77,9540,9580,9380,12370,6670,9520,9419.33,8.81,0,6765,9906,9712,9586,9392,9266,9650,9330,140,2850,500,7230,10,1,27904434,2629,3.39,0.53,12,0.28,2775.00,17706.00,14270,20231207,-33.99,9380,20240906,0.43,13660,-31.04,20240220,9380,0.43,20240906,14270,-33.99,20231207,9380,0.43,20240906,3.15,N,035600,500,139 억,,2457136,N,N,0,N,00,N
20240906,120358,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9410,-110,5,-1.16,659765040,70039,62.50,9540,9580,9380,12370,6670,9520,9419.97,8.81,0,7838,9906,9712,9586,9392,9266,9650,9330,140,2850,500,7230,10,1,27904434,2626,3.39,0.53,12,0.25,2775.00,17706.00,14270,20231207,-34.06,9380,20240906,0.32,13660,-31.11,20240220,9380,0.32,20240906,14270,-34.06,20231207,9380,0.32,20240906,3.15,N,035600,500,139 억,,2457136,N,N,0,N,00,N
20240906,110400,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9410,-110,5,-1.16,570872920,60598,54.07,9540,9580,9380,12370,6670,9520,9420.66,8.81,0,7250,9906,9712,9586,9392,9266,9650,9330,140,2850,500,7230,10,1,27904434,2626,3.39,0.53,12,0.22,2775.00,17706.00,14270,20231207,-34.06,9380,20240906,0.32,13660,-31.11,20240220,9380,0.32,20240906,14270,-34.06,20231207,9380,0.32,20240906,3.15,N,035600,500,139 억,,2457136,N,N,0,N,00,N
20240906,100355,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9450,-70,5,-0.74,457303900,48556,43.33,9540,9580,9380,12370,6670,9520,9418.07,8.81,0,7625,9906,9712,9586,9392,9266,9650,9330,140,2850,500,7230,10,1,27904434,2637,3.41,0.53,12,0.17,2775.00,17706.00,14270,20231207,-33.78,9380,20240906,0.75,13660,-30.82,20240220,9380,0.75,20240906,14270,-33.78,20231207,9380,0.75,20240906,3.15,N,035600,500,139 억,,2457136,N,N,0,N,00,N
20240906,090358,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9530,10,2,0.11,17877770,1876,1.67,9540,9540,9500,12370,6670,9520,9529.73,8.81,0,-446,9906,9712,9586,9392,9266,9650,9330,140,2850,500,7230,10,1,27904434,2659,3.43,0.54,12,0.01,2775.00,17706.00,14270,20231207,-33.22,9460,20240905,0.74,13660,-30.23,20240220,9460,0.74,20240905,14270,-33.22,20231207,9460,0.74,20240905,3.15,N,035600,500,139 억,,2457136,N,N,0,N,00,N
20240905,160351,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9520,-90,5,-0.94,1068131660,111428,58.96,9600,9780,9460,12490,6730,9610,9586.03,8.84,0,-2460,9896,9752,9646,9502,9396,9700,9450,140,2880,500,7300,10,1,27904434,2657,3.43,0.54,12,0.40,2775.00,17706.00,14270,20231207,-33.29,9460,20240905,0.63,13660,-30.31,20240220,9460,0.63,20240905,14270,-33.29,20231207,9460,0.63,20240905,3.22,N,035600,500,139 억,,2468114,N,N,332,N,00,N
20240905,150357,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9550,-60,5,-0.62,988098920,103015,54.50,9600,9780,9460,12490,6730,9610,9591.80,8.84,0,-1803,9896,9752,9646,9502,9396,9700,9450,140,2880,500,7300,10,1,27904434,2665,3.44,0.54,12,0.37,2775.00,17706.00,14270,20231207,-33.08,9460,20240905,0.95,13660,-30.09,20240220,9460,0.95,20240905,14270,-33.08,20231207,9460,0.95,20240905,3.22,N,035600,500,139 억,,2468114,N,N,332,N,00,N
20240905,140356,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9490,-120,5,-1.25,850950250,88589,46.87,9600,9780,9460,12490,6730,9610,9605.60,8.84,0,111,9896,9752,9646,9502,9396,9700,9450,140,2880,500,7300,10,1,27904434,2648,3.42,0.54,12,0.32,2775.00,17706.00,14270,20231207,-33.50,9460,20240905,0.32,13660,-30.53,20240220,9460,0.32,20240905,14270,-33.50,20231207,9460,0.32,20240905,3.22,N,035600,500,139 억,,2468114,N,N,332,N,00,N
20240905,130357,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9480,-130,5,-1.35,688707190,71500,37.83,9600,9780,9470,12490,6730,9610,9632.27,8.84,0,326,9896,9752,9646,9502,9396,9700,9450,140,2880,500,7300,10,1,27904434,2645,3.42,0.54,12,0.26,2775.00,17706.00,14270,20231207,-33.57,9470,20240905,0.11,13660,-30.60,20240220,9470,0.11,20240905,14270,-33.57,20231207,9470,0.11,20240905,3.22,N,035600,500,139 억,,2468114,N,N,332,N,00,N
20240905,120354,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9650,40,2,0.42,414215200,42727,22.61,9600,9780,9600,12490,6730,9610,9694.46,8.84,0,1280,9896,9752,9646,9502,9396,9700,9450,140,2880,500,7300,10,1,27904434,2693,3.48,0.55,12,0.15,2775.00,17706.00,14270,20231207,-32.38,9540,20240904,1.15,13660,-29.36,20240220,9540,1.15,20240904,14270,-32.38,20231207,9540,1.15,20240904,3.22,N,035600,500,139 억,,2468114,N,N,332,N,00,N
20240905,110354,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9670,60,2,0.62,326223350,33593,17.77,9600,9780,9600,12490,6730,9610,9711.05,8.84,0,1415,9896,9752,9646,9502,9396,9700,9450,140,2880,500,7300,10,1,27904434,2698,3.48,0.55,12,0.12,2775.00,17706.00,14270,20231207,-32.24,9540,20240904,1.36,13660,-29.21,20240220,9540,1.36,20240904,14270,-32.24,20231207,9540,1.36,20240904,3.22,N,035600,500,139 억,,2468114,N,N,332,N,00,N
20240905,100354,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9750,140,2,1.46,218060370,22469,11.89,9600,9780,9600,12490,6730,9610,9704.94,8.84,0,3834,9896,9752,9646,9502,9396,9700,9450,140,2880,500,7300,10,1,27904434,2721,3.51,0.55,12,0.08,2775.00,17706.00,14270,20231207,-31.67,9540,20240904,2.20,13660,-28.62,20240220,9540,2.20,20240904,14270,-31.67,20231207,9540,2.20,20240904,3.22,N,035600,500,139 억,,2468114,N,N,332,N,00,N
20240905,090357,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9640,30,2,0.31,15437110,1607,0.85,9600,9640,9600,12490,6730,9610,9606.17,8.84,0,936,9896,9752,9646,9502,9396,9700,9450,140,2880,500,7300,10,1,27904434,2690,3.47,0.54,12,0.01,2775.00,17706.00,14270,20231207,-32.45,9540,20240904,1.05,13660,-29.43,20240220,9540,1.05,20240904,14270,-32.45,20231207,9540,1.05,20240904,3.22,N,035600,500,139 억,,2468114,N,N,332,N,00,N
20240904,160349,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9610,-260,5,-2.63,1806382290,187616,191.10,9790,9790,9540,12830,6910,9870,9628.10,9.14,0,-85665,10070,9970,9900,9800,9730,10020,9850,140,2960,500,7500,10,1,27904434,2682,3.46,0.54,12,0.67,2775.00,17706.00,14270,20231207,-32.66,9540,20240904,0.73,13660,-29.65,20240220,9540,0.73,20240904,14270,-32.66,20231207,9540,0.73,20240904,3.12,N,035600,500,139 억,,2551424,N,N,332,N,00,N
20240904,150351,55,60.00,KSQ150,신저가,출판.매체,N,N,N,Y,60,N,9610,-260,5,-2.63,1718973730,178515,181.83,9790,9790,9540,12830,6910,9870,9629.30,9.14,0,-81730,10070,9970,9900,9800,9730,10020,9850,140,2960,500,7500,10,1,27904434,2682,3.46,0.54,12,0.64,2775.00,17706.00,14270,20231207,-32.66,9540,20240904,0.73,13660,-29.65,20240220,9540,0.73,20240904,14270,-32.66,20231207,9540,0.73,20240904,3.12,N,035600,500,139 억,,2551424,N,N,41,N,00,N
20240904,140353,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9580,-290,5,-2.94,1379987730,143086,145.74,9790,9790,9570,12830,6910,9870,9644.46,9.14,0,-68882,10070,9970,9900,9800,9730,10020,9850,140,2960,500,7500,10,1,27904434,2673,3.45,0.54,12,0.51,2775.00,17706.00,14270,20231207,-32.87,9560,20240805,0.21,13660,-29.87,20240220,9560,0.21,20240805,14270,-32.87,20231207,9560,0.21,20240805,3.12,N,035600,500,139 억,,2551424,N,N,41,N,00,N
20240904,130352,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9600,-270,5,-2.74,1295032440,134219,136.71,9790,9790,9570,12830,6910,9870,9648.65,9.14,0,-65913,10070,9970,9900,9800,9730,10020,9850,140,2960,500,7500,10,1,27904434,2679,3.46,0.54,12,0.48,2775.00,17706.00,14270,20231207,-32.73,9560,20240805,0.42,13660,-29.72,20240220,9560,0.42,20240805,14270,-32.73,20231207,9560,0.42,20240805,3.12,N,035600,500,139 억,,2551424,N,N,41,N,00,N
20240904,120350,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9640,-230,5,-2.33,964322610,99795,101.65,9790,9790,9600,12830,6910,9870,9663.04,9.14,0,-46906,10070,9970,9900,9800,9730,10020,9850,140,2960,500,7500,10,1,27904434,2690,3.47,0.54,12,0.36,2775.00,17706.00,14270,20231207,-32.45,9560,20240805,0.84,13660,-29.43,20240220,9560,0.84,20240805,14270,-32.45,20231207,9560,0.84,20240805,3.12,N,035600,500,139 억,,2551424,N,N,41,N,00,N
20240904,110350,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9640,-230,5,-2.33,808579890,83654,85.21,9790,9790,9600,12830,6910,9870,9665.76,9.14,0,-35892,10070,9970,9900,9800,9730,10020,9850,140,2960,500,7500,10,1,27904434,2690,3.47,0.54,12,0.30,2775.00,17706.00,14270,20231207,-32.45,9560,20240805,0.84,13660,-29.43,20240220,9560,0.84,20240805,14270,-32.45,20231207,9560,0.84,20240805,3.12,N,035600,500,139 억,,2551424,N,N,41,N,00,N
20240904,100352,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9620,-250,5,-2.53,598731840,61856,63.00,9790,9790,9610,12830,6910,9870,9679.45,9.14,0,-26247,10070,9970,9900,9800,9730,10020,9850,140,2960,500,7500,10,1,27904434,2684,3.47,0.54,12,0.22,2775.00,17706.00,14270,20231207,-32.59,9560,20240805,0.63,13660,-29.58,20240220,9560,0.63,20240805,14270,-32.59,20231207,9560,0.63,20240805,3.12,N,035600,500,139 억,,2551424,N,N,41,N,00,N
20240904,090350,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9790,-80,5,-0.81,105971410,10867,11.07,9790,9790,9680,12830,6910,9870,9751.67,9.14,0,-968,10070,9970,9900,9800,9730,10020,9850,140,2960,500,7500,10,1,27904434,2732,3.53,0.55,12,0.04,2775.00,17706.00,14270,20231207,-31.39,9560,20240805,2.41,13660,-28.33,20240220,9560,2.41,20240805,14270,-31.39,20231207,9560,2.41,20240805,3.12,N,035600,500,139 억,,2551424,N,N,41,N,00,N
20240903,160346,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9870,50,2,0.51,945912190,95390,39.82,9830,10000,9830,12760,6880,9820,9916.48,9.00,0,38324,10280,10050,9920,9690,9560,9985,9625,140,2940,500,7460,10,1,27904434,2754,3.56,0.56,12,0.34,2775.00,17706.00,14270,20231207,-30.83,9560,20240805,3.24,13660,-27.75,20240220,9560,3.24,20240805,14270,-30.83,20231207,9560,3.24,20240805,3.16,N,035600,500,139 억,,2510761,N,N,41,N,00,N
20240903,150349,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9940,120,2,1.22,850606750,85749,35.80,9830,10000,9830,12760,6880,9820,9919.73,9.00,0,33599,10280,10050,9920,9690,9560,9985,9625,140,2940,500,7460,10,1,27904434,2774,3.58,0.56,12,0.31,2775.00,17706.00,14270,20231207,-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,,2510761,N,N,341,N,00,N
20240903,140348,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9940,120,2,1.22,635942920,64151,26.78,9830,10000,9830,12760,6880,9820,9913.22,9.00,0,22023,10280,10050,9920,9690,9560,9985,9625,140,2940,500,7460,10,1,27904434,2774,3.58,0.56,12,0.23,2775.00,17706.00,14270,20231207,-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,,2510761,N,N,341,N,00,N
20240903,130349,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9890,70,2,0.71,500521850,50477,21.07,9830,10000,9830,12760,6880,9820,9915.84,9.00,0,15285,10280,10050,9920,9690,9560,9985,9625,140,2940,500,7460,10,1,27904434,2760,3.56,0.56,12,0.18,2775.00,17706.00,14270,20231207,-30.69,9560,20240805,3.45,13660,-27.60,20240220,9560,3.45,20240805,14270,-30.69,20231207,9560,3.45,20240805,3.16,N,035600,500,139 억,,2510761,N,N,341,N,00,N
20240903,120346,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9860,40,2,0.41,450458680,45409,18.96,9830,10000,9830,12760,6880,9820,9920.03,9.00,0,14412,10280,10050,9920,9690,9560,9985,9625,140,2940,500,7460,10,1,27904434,2751,3.55,0.56,12,0.16,2775.00,17706.00,14270,20231207,-30.90,9560,20240805,3.14,13660,-27.82,20240220,9560,3.14,20240805,14270,-30.90,20231207,9560,3.14,20240805,3.16,N,035600,500,139 억,,2510761,N,N,341,N,00,N
20240903,110343,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9900,80,2,0.81,416161960,41938,17.51,9830,10000,9830,12760,6880,9820,9923.27,9.00,0,15951,10280,10050,9920,9690,9560,9985,9625,140,2940,500,7460,10,1,27904434,2763,3.57,0.56,12,0.15,2775.00,17706.00,14270,20231207,-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,,2510761,N,N,341,N,00,N
20240903,100345,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9940,120,2,1.22,372944180,37578,15.69,9830,10000,9830,12760,6880,9820,9924.54,9.00,0,15111,10280,10050,9920,9690,9560,9985,9625,140,2940,500,7460,10,1,27904434,2774,3.58,0.56,12,0.13,2775.00,17706.00,14270,20231207,-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,,2510761,N,N,341,N,00,N
20240903,090345,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9880,60,2,0.61,13970830,1418,0.59,9830,9890,9830,12760,6880,9820,9852.49,9.00,0,101,10280,10050,9920,9690,9560,9985,9625,140,2940,500,7460,10,1,27904434,2757,3.56,0.56,12,0.01,2775.00,17706.00,14270,20231207,-30.76,9560,20240805,3.35,13660,-27.67,20240220,9560,3.35,20240805,14270,-30.76,20231207,9560,3.35,20240805,3.16,N,035600,500,139 억,,2510761,N,N,341,N,00,N
20240902,160342,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9820,30,2,0.31,2362885010,237519,314.47,10140,10150,9790,12720,6860,9790,9948.23,9.32,0,-96139,10010,9900,9830,9720,9650,9955,9775,140,2930,500,7440,10,1,27904434,2740,3.54,0.55,12,0.85,2775.00,17706.00,14270,20231207,-31.18,9560,20240805,2.72,13660,-28.11,20240220,9560,2.72,20240805,14270,-31.18,20231207,9560,2.72,20240805,3.15,N,035600,500,139 억,,2600759,N,N,341,N,00,N
20240902,150346,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9840,50,2,0.51,2240192820,225031,297.94,10140,10150,9790,12720,6860,9790,9955.04,9.32,0,-94436,10010,9900,9830,9720,9650,9955,9775,140,2930,500,7440,10,1,27904434,2746,3.55,0.56,12,0.81,2775.00,17706.00,14270,20231207,-31.04,9560,20240805,2.93,13660,-27.96,20240220,9560,2.93,20240805,14270,-31.04,20231207,9560,2.93,20240805,3.15,N,035600,500,139 억,,2600759,N,N,0,N,00,N
20240902,140348,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9800,10,2,0.10,2172077140,218091,288.75,10140,10150,9790,12720,6860,9790,9959.50,9.32,0,-91278,10010,9900,9830,9720,9650,9955,9775,140,2930,500,7440,10,1,27904434,2735,3.53,0.55,12,0.78,2775.00,17706.00,14270,20231207,-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,,2600759,N,N,0,N,00,N
20240902,130345,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9830,40,2,0.41,2071859580,207871,275.22,10140,10150,9790,12720,6860,9790,9967.04,9.32,0,-89153,10010,9900,9830,9720,9650,9955,9775,140,2930,500,7440,10,1,27904434,2743,3.54,0.56,12,0.74,2775.00,17706.00,14270,20231207,-31.11,9560,20240805,2.82,13660,-28.04,20240220,9560,2.82,20240805,14270,-31.11,20231207,9560,2.82,20240805,3.15,N,035600,500,139 억,,2600759,N,N,0,N,00,N
20240902,120347,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9830,40,2,0.41,2015557830,202140,267.63,10140,10150,9790,12720,6860,9790,9971.10,9.32,0,-86433,10010,9900,9830,9720,9650,9955,9775,140,2930,500,7440,10,1,27904434,2743,3.54,0.56,12,0.72,2775.00,17706.00,14270,20231207,-31.11,9560,20240805,2.82,13660,-28.04,20240220,9560,2.82,20240805,14270,-31.11,20231207,9560,2.82,20240805,3.15,N,035600,500,139 억,,2600759,N,N,0,N,00,N
20240902,110343,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9800,10,2,0.10,1966793290,197167,261.05,10140,10150,9790,12720,6860,9790,9975.27,9.32,0,-83939,10010,9900,9830,9720,9650,9955,9775,140,2930,500,7440,10,1,27904434,2735,3.53,0.55,12,0.71,2775.00,17706.00,14270,20231207,-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,,2600759,N,N,0,N,00,N
20240902,100343,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,9890,100,2,1.02,1710787980,171107,226.54,10140,10150,9820,12720,6860,9790,9998.35,9.32,0,-76936,10010,9900,9830,9720,9650,9955,9775,140,2930,500,7440,10,1,27904434,2760,3.56,0.56,12,0.61,2775.00,17706.00,14270,20231207,-30.69,9560,20240805,3.45,13660,-27.60,20240220,9560,3.45,20240805,14270,-30.69,20231207,9560,3.45,20240805,3.15,N,035600,500,139 억,,2600759,N,N,0,N,00,N
20240902,090340,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,10040,250,2,2.55,942393440,93599,123.92,10140,10150,9960,12720,6860,9790,10068.41,9.32,0,-38355,10010,9900,9830,9720,9650,9955,9775,140,2930,500,7440,10,1,27904434,2802,3.62,0.57,12,0.34,2775.00,17706.00,14270,20231207,-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,,2600759,N,N,0,N,00,N