130 lines
58 KiB
CSV
130 lines
58 KiB
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
|
||
|
|
20240930,160632,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17130,280,2,1.66,2312432020,134123,83.15,16950,17600,16950,21900,11800,16850,17241.21,30.06,0,-4807,17470,17160,16720,16410,15970,17315,16565,177,5050,500,12460,10,1,34950884,5987,10.41,0.85,12,0.38,1646.00,20086.00,19710,20240813,-13.09,12070,20231020,41.92,19710,-13.09,20240813,15100,13.44,20240725,19710,-13.09,20240813,12070,41.92,20231020,0.93,N,069080,500,176 억,,10505284,N,N,4,N,00,N
|
||
|
|
20240930,150641,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17080,230,2,1.36,2094286610,121362,75.24,16950,17600,16950,21900,11800,16850,17256.53,30.06,0,-4905,17470,17160,16720,16410,15970,17315,16565,177,5050,500,12460,10,1,34950884,5970,10.38,0.85,12,0.35,1646.00,20086.00,19710,20240813,-13.34,12070,20231020,41.51,19710,-13.34,20240813,15100,13.11,20240725,19710,-13.34,20240813,12070,41.51,20231020,0.93,N,069080,500,176 억,,10505284,N,N,100,N,00,N
|
||
|
|
20240930,140640,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17180,330,2,1.96,1810258970,104744,64.94,16950,17600,16950,21900,11800,16850,17282.70,30.06,0,-1912,17470,17160,16720,16410,15970,17315,16565,177,5050,500,12460,10,1,34950884,6005,10.44,0.86,12,0.30,1646.00,20086.00,19710,20240813,-12.84,12070,20231020,42.34,19710,-12.84,20240813,15100,13.77,20240725,19710,-12.84,20240813,12070,42.34,20231020,0.93,N,069080,500,176 억,,10505284,N,N,100,N,00,N
|
||
|
|
20240930,130638,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17240,390,2,2.31,1717514180,99352,61.59,16950,17600,16950,21900,11800,16850,17287.16,30.06,0,-770,17470,17160,16720,16410,15970,17315,16565,177,5050,500,12460,10,1,34950884,6026,10.47,0.86,12,0.28,1646.00,20086.00,19710,20240813,-12.53,12070,20231020,42.83,19710,-12.53,20240813,15100,14.17,20240725,19710,-12.53,20240813,12070,42.83,20231020,0.93,N,069080,500,176 억,,10505284,N,N,100,N,00,N
|
||
|
|
20240930,120634,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17180,330,2,1.96,1635264450,94575,58.63,16950,17600,16950,21900,11800,16850,17290.66,30.06,0,-572,17470,17160,16720,16410,15970,17315,16565,177,5050,500,12460,10,1,34950884,6005,10.44,0.86,12,0.27,1646.00,20086.00,19710,20240813,-12.84,12070,20231020,42.34,19710,-12.84,20240813,15100,13.77,20240725,19710,-12.84,20240813,12070,42.34,20231020,0.93,N,069080,500,176 억,,10505284,N,N,100,N,00,N
|
||
|
|
20240930,110633,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17230,380,2,2.26,1525331000,88189,54.67,16950,17600,16950,21900,11800,16850,17296.16,30.06,0,2842,17470,17160,16720,16410,15970,17315,16565,177,5050,500,12460,10,1,34950884,6022,10.47,0.86,12,0.25,1646.00,20086.00,19710,20240813,-12.58,12070,20231020,42.75,19710,-12.58,20240813,15100,14.11,20240725,19710,-12.58,20240813,12070,42.75,20231020,0.93,N,069080,500,176 억,,10505284,N,N,100,N,00,N
|
||
|
|
20240930,100631,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17320,470,2,2.79,1273102190,73590,45.62,16950,17600,16950,21900,11800,16850,17299.93,30.06,0,3562,17470,17160,16720,16410,15970,17315,16565,177,5050,500,12460,10,1,34950884,6053,10.52,0.86,12,0.21,1646.00,20086.00,19710,20240813,-12.13,12070,20231020,43.50,19710,-12.13,20240813,15100,14.70,20240725,19710,-12.13,20240813,12070,43.50,20231020,0.93,N,069080,500,176 억,,10505284,N,N,100,N,00,N
|
||
|
|
20240930,090608,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17200,350,2,2.08,196271260,11481,7.12,16950,17280,16950,21900,11800,16850,17095.31,30.06,0,3477,17470,17160,16720,16410,15970,17315,16565,177,5050,500,12460,10,1,34950884,6012,10.45,0.86,12,0.03,1646.00,20086.00,19710,20240813,-12.73,12070,20231020,42.50,19710,-12.73,20240813,15100,13.91,20240725,19710,-12.73,20240813,12070,42.50,20231020,0.93,N,069080,500,176 억,,10505284,N,N,100,N,00,N
|
||
|
|
20240927,160634,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16850,500,2,3.06,2703831170,161184,92.09,16370,17030,16280,21250,11450,16350,16774.81,29.92,0,42494,17283,16816,16413,15946,15543,16615,15745,177,4900,500,12090,10,1,34950884,5889,10.24,0.84,12,0.46,1646.00,20086.00,19710,20240813,-14.51,12070,20231020,39.60,19710,-14.51,20240813,15100,11.59,20240725,19710,-14.51,20240813,12070,39.60,20231020,0.92,N,069080,500,176 억,,10458414,N,N,100,N,00,N
|
||
|
|
20240927,150639,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16930,580,2,3.55,2412611400,143979,82.26,16370,17030,16280,21250,11450,16350,16756.69,29.92,0,39741,17283,16816,16413,15946,15543,16615,15745,177,4900,500,12090,10,1,34950884,5917,10.29,0.84,12,0.41,1646.00,20086.00,19710,20240813,-14.10,12070,20231020,40.27,19710,-14.10,20240813,15100,12.12,20240725,19710,-14.10,20240813,12070,40.27,20231020,0.92,N,069080,500,176 억,,10458414,N,N,315,N,00,N
|
||
|
|
20240927,140645,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16940,590,2,3.61,1976859780,118180,67.52,16370,17030,16280,21250,11450,16350,16727.53,29.92,0,38492,17283,16816,16413,15946,15543,16615,15745,177,4900,500,12090,10,1,34950884,5921,10.29,0.84,12,0.34,1646.00,20086.00,19710,20240813,-14.05,12070,20231020,40.35,19710,-14.05,20240813,15100,12.19,20240725,19710,-14.05,20240813,12070,40.35,20231020,0.92,N,069080,500,176 억,,10458414,N,N,315,N,00,N
|
||
|
|
20240927,130638,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16650,300,2,1.83,1154320530,69467,39.69,16370,16840,16280,21250,11450,16350,16616.82,29.92,0,22084,17283,16816,16413,15946,15543,16615,15745,177,4900,500,12090,10,1,34950884,5819,10.12,0.83,12,0.20,1646.00,20086.00,19710,20240813,-15.53,12070,20231020,37.95,19710,-15.53,20240813,15100,10.26,20240725,19710,-15.53,20240813,12070,37.95,20231020,0.92,N,069080,500,176 억,,10458414,N,N,315,N,00,N
|
||
|
|
20240927,120635,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16630,280,2,1.71,1028648840,61925,35.38,16370,16840,16280,21250,11450,16350,16611.20,29.92,0,20638,17283,16816,16413,15946,15543,16615,15745,177,4900,500,12090,10,1,34950884,5812,10.10,0.83,12,0.18,1646.00,20086.00,19710,20240813,-15.63,12070,20231020,37.78,19710,-15.63,20240813,15100,10.13,20240725,19710,-15.63,20240813,12070,37.78,20231020,0.92,N,069080,500,176 억,,10458414,N,N,315,N,00,N
|
||
|
|
20240927,110637,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16530,180,2,1.10,902042480,54278,31.01,16370,16840,16280,21250,11450,16350,16618.93,29.92,0,17281,17283,16816,16413,15946,15543,16615,15745,177,4900,500,12090,10,1,34950884,5777,10.04,0.82,12,0.16,1646.00,20086.00,19710,20240813,-16.13,12070,20231020,36.95,19710,-16.13,20240813,15100,9.47,20240725,19710,-16.13,20240813,12070,36.95,20231020,0.92,N,069080,500,176 억,,10458414,N,N,315,N,00,N
|
||
|
|
20240927,100637,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16640,290,2,1.77,688215900,41391,23.65,16370,16840,16280,21250,11450,16350,16627.19,29.92,0,14734,17283,16816,16413,15946,15543,16615,15745,177,4900,500,12090,10,1,34950884,5816,10.11,0.83,12,0.12,1646.00,20086.00,19710,20240813,-15.58,12070,20231020,37.86,19710,-15.58,20240813,15100,10.20,20240725,19710,-15.58,20240813,12070,37.86,20231020,0.92,N,069080,500,176 억,,10458414,N,N,315,N,00,N
|
||
|
|
20240927,090638,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16310,-40,5,-0.24,102486460,6270,3.58,16370,16480,16280,21250,11450,16350,16345.53,29.92,0,-3196,17283,16816,16413,15946,15543,16615,15745,177,4900,500,12090,10,1,34950884,5700,9.91,0.81,12,0.02,1646.00,20086.00,19710,20240813,-17.25,12070,20231020,35.13,19710,-17.25,20240813,15100,8.01,20240725,19710,-17.25,20240813,12070,35.13,20231020,0.92,N,069080,500,176 억,,10458414,N,N,315,N,00,N
|
||
|
|
20240926,160625,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16350,-170,5,-1.03,2875937310,174010,237.94,16670,16880,16010,21450,11570,16520,16527.61,29.84,0,26509,17153,16836,16583,16266,16013,16710,16140,177,4930,500,12220,10,1,34950884,5714,9.93,0.81,12,0.50,1646.00,20086.00,19710,20240813,-17.05,12070,20231020,35.46,19710,-17.05,20240813,15100,8.28,20240725,19710,-17.05,20240813,12070,35.46,20231020,0.94,N,069080,500,176 억,,10430127,N,N,315,N,00,N
|
||
|
|
20240926,150626,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16370,-150,5,-0.91,2327425620,140342,191.90,16670,16880,16290,21450,11570,16520,16583.96,29.84,0,19522,17153,16836,16583,16266,16013,16710,16140,177,4930,500,12220,10,1,34950884,5721,9.95,0.81,12,0.40,1646.00,20086.00,19710,20240813,-16.95,12070,20231020,35.63,19710,-16.95,20240813,15100,8.41,20240725,19710,-16.95,20240813,12070,35.63,20231020,0.94,N,069080,500,176 억,,10430127,N,N,830,N,00,N
|
||
|
|
20240926,140634,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16630,110,2,0.67,1056624080,63132,86.33,16670,16880,16530,21450,11570,16520,16736.74,29.84,0,144,17153,16836,16583,16266,16013,16710,16140,177,4930,500,12220,10,1,34950884,5812,10.10,0.83,12,0.18,1646.00,20086.00,19710,20240813,-15.63,12070,20231020,37.78,19710,-15.63,20240813,15100,10.13,20240725,19710,-15.63,20240813,12070,37.78,20231020,0.94,N,069080,500,176 억,,10430127,N,N,830,N,00,N
|
||
|
|
20240926,130633,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16740,220,2,1.33,725225750,43301,59.21,16670,16880,16530,21450,11570,16520,16748.48,29.84,0,-1830,17153,16836,16583,16266,16013,16710,16140,177,4930,500,12220,10,1,34950884,5851,10.17,0.83,12,0.12,1646.00,20086.00,19710,20240813,-15.07,12070,20231020,38.69,19710,-15.07,20240813,15100,10.86,20240725,19710,-15.07,20240813,12070,38.69,20231020,0.94,N,069080,500,176 억,,10430127,N,N,830,N,00,N
|
||
|
|
20240926,120634,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16740,220,2,1.33,621625360,37118,50.76,16670,16880,16530,21450,11570,16520,16747.28,29.84,0,-902,17153,16836,16583,16266,16013,16710,16140,177,4930,500,12220,10,1,34950884,5851,10.17,0.83,12,0.11,1646.00,20086.00,19710,20240813,-15.07,12070,20231020,38.69,19710,-15.07,20240813,15100,10.86,20240725,19710,-15.07,20240813,12070,38.69,20231020,0.94,N,069080,500,176 억,,10430127,N,N,830,N,00,N
|
||
|
|
20240926,110633,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16700,180,2,1.09,512469030,30596,41.84,16670,16880,16530,21450,11570,16520,16749.54,29.84,0,-428,17153,16836,16583,16266,16013,16710,16140,177,4930,500,12220,10,1,34950884,5837,10.15,0.83,12,0.09,1646.00,20086.00,19710,20240813,-15.27,12070,20231020,38.36,19710,-15.27,20240813,15100,10.60,20240725,19710,-15.27,20240813,12070,38.36,20231020,0.94,N,069080,500,176 억,,10430127,N,N,830,N,00,N
|
||
|
|
20240926,100634,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16720,200,2,1.21,310795990,18490,25.28,16670,16880,16530,21450,11570,16520,16808.87,29.84,0,2239,17153,16836,16583,16266,16013,16710,16140,177,4930,500,12220,10,1,34950884,5844,10.16,0.83,12,0.05,1646.00,20086.00,19710,20240813,-15.17,12070,20231020,38.53,19710,-15.17,20240813,15100,10.73,20240725,19710,-15.17,20240813,12070,38.53,20231020,0.94,N,069080,500,176 억,,10430127,N,N,830,N,00,N
|
||
|
|
20240926,090631,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16800,280,2,1.69,28976080,1731,2.37,16670,16820,16530,21450,11570,16520,16739.50,29.84,0,449,17153,16836,16583,16266,16013,16710,16140,177,4930,500,12220,10,1,34950884,5872,10.21,0.84,12,0.00,1646.00,20086.00,19710,20240813,-14.76,12070,20231020,39.19,19710,-14.76,20240813,15100,11.26,20240725,19710,-14.76,20240813,12070,39.19,20231020,0.94,N,069080,500,176 억,,10430127,N,N,830,N,00,N
|
||
|
|
20240925,160625,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16520,-60,5,-0.36,1219296520,73124,98.97,16690,16900,16330,21550,11610,16580,16674.70,29.84,0,-2413,16906,16742,16496,16332,16086,16825,16415,177,4970,500,12260,10,1,34950884,5774,10.04,0.82,12,0.21,1646.00,20086.00,19710,20240813,-16.18,12070,20231020,36.87,19710,-16.18,20240813,15100,9.40,20240725,19710,-16.18,20240813,12070,36.87,20231020,0.95,N,069080,500,176 억,,10430728,N,N,830,N,00,N
|
||
|
|
20240925,150631,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16560,-20,5,-0.12,1156967070,69356,93.87,16690,16900,16330,21550,11610,16580,16681.57,29.84,0,-1267,16906,16742,16496,16332,16086,16825,16415,177,4970,500,12260,10,1,34950884,5788,10.06,0.82,12,0.20,1646.00,20086.00,19710,20240813,-15.98,12070,20231020,37.20,19710,-15.98,20240813,15100,9.67,20240725,19710,-15.98,20240813,12070,37.20,20231020,0.95,N,069080,500,176 억,,10430728,N,N,419,N,00,N
|
||
|
|
20240925,140632,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16710,130,2,0.78,961799670,57625,77.99,16690,16900,16330,21550,11610,16580,16690.67,29.84,0,860,16906,16742,16496,16332,16086,16825,16415,177,4970,500,12260,10,1,34950884,5840,10.15,0.83,12,0.16,1646.00,20086.00,19710,20240813,-15.22,12070,20231020,38.44,19710,-15.22,20240813,15100,10.66,20240725,19710,-15.22,20240813,12070,38.44,20231020,0.95,N,069080,500,176 억,,10430728,N,N,419,N,00,N
|
||
|
|
20240925,130631,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16760,180,2,1.09,900836580,53984,73.06,16690,16900,16330,21550,11610,16580,16687.10,29.84,0,2626,16906,16742,16496,16332,16086,16825,16415,177,4970,500,12260,10,1,34950884,5858,10.18,0.83,12,0.15,1646.00,20086.00,19710,20240813,-14.97,12070,20231020,38.86,19710,-14.97,20240813,15100,10.99,20240725,19710,-14.97,20240813,12070,38.86,20231020,0.95,N,069080,500,176 억,,10430728,N,N,419,N,00,N
|
||
|
|
20240925,120630,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16710,130,2,0.78,827137740,49589,67.11,16690,16900,16330,21550,11610,16580,16679.86,29.84,0,2668,16906,16742,16496,16332,16086,16825,16415,177,4970,500,12260,10,1,34950884,5840,10.15,0.83,12,0.14,1646.00,20086.00,19710,20240813,-15.22,12070,20231020,38.44,19710,-15.22,20240813,15100,10.66,20240725,19710,-15.22,20240813,12070,38.44,20231020,0.95,N,069080,500,176 억,,10430728,N,N,419,N,00,N
|
||
|
|
20240925,110628,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16720,140,2,0.84,726615170,43580,58.98,16690,16900,16330,21550,11610,16580,16673.13,29.84,0,1215,16906,16742,16496,16332,16086,16825,16415,177,4970,500,12260,10,1,34950884,5844,10.16,0.83,12,0.12,1646.00,20086.00,19710,20240813,-15.17,12070,20231020,38.53,19710,-15.17,20240813,15100,10.73,20240725,19710,-15.17,20240813,12070,38.53,20231020,0.95,N,069080,500,176 억,,10430728,N,N,419,N,00,N
|
||
|
|
20240925,100630,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16740,160,2,0.97,346895580,20926,28.32,16690,16740,16330,21550,11610,16580,16577.25,29.84,0,695,16906,16742,16496,16332,16086,16825,16415,177,4970,500,12260,10,1,34950884,5851,10.17,0.83,12,0.06,1646.00,20086.00,19710,20240813,-15.07,12070,20231020,38.69,19710,-15.07,20240813,15100,10.86,20240725,19710,-15.07,20240813,12070,38.69,20231020,0.95,N,069080,500,176 억,,10430728,N,N,419,N,00,N
|
||
|
|
20240925,090631,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16540,-40,5,-0.24,14947980,899,1.22,16690,16690,16540,21550,11610,16580,16627.34,29.84,0,-137,16906,16742,16496,16332,16086,16825,16415,177,4970,500,12260,10,1,34950884,5781,10.05,0.82,12,0.00,1646.00,20086.00,19710,20240813,-16.08,12070,20231020,37.03,19710,-16.08,20240813,15100,9.54,20240725,19710,-16.08,20240813,12070,37.03,20231020,0.95,N,069080,500,176 억,,10430728,N,N,419,N,00,N
|
||
|
|
20240924,160625,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16580,310,2,1.91,1215331710,73694,140.74,16250,16660,16250,21150,11390,16270,16491.59,29.82,0,9632,16616,16442,16206,16032,15796,16530,16120,177,4880,500,12030,10,1,34950884,5795,10.07,0.83,12,0.21,1646.00,20086.00,19710,20240813,-15.88,12070,20231020,37.37,19710,-15.88,20240813,15100,9.80,20240725,19710,-15.88,20240813,12070,37.37,20231020,0.91,N,069080,500,176 억,,10423160,N,N,419,N,00,N
|
||
|
|
20240924,150627,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16560,290,2,1.78,1160152330,70367,134.39,16250,16660,16250,21150,11390,16270,16487.17,29.82,0,9187,16616,16442,16206,16032,15796,16530,16120,177,4880,500,12030,10,1,34950884,5788,10.06,0.82,12,0.20,1646.00,20086.00,19710,20240813,-15.98,12070,20231020,37.20,19710,-15.98,20240813,15100,9.67,20240725,19710,-15.98,20240813,12070,37.20,20231020,0.91,N,069080,500,176 억,,10423160,N,N,26,N,00,N
|
||
|
|
20240924,140625,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16420,150,2,0.92,687438730,41806,79.84,16250,16600,16250,21150,11390,16270,16443.55,29.82,0,8623,16616,16442,16206,16032,15796,16530,16120,177,4880,500,12030,10,1,34950884,5739,9.98,0.82,12,0.12,1646.00,20086.00,19710,20240813,-16.69,12070,20231020,36.04,19710,-16.69,20240813,15100,8.74,20240725,19710,-16.69,20240813,12070,36.04,20231020,0.91,N,069080,500,176 억,,10423160,N,N,26,N,00,N
|
||
|
|
20240924,130625,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16350,80,2,0.49,636094990,38672,73.86,16250,16600,16250,21150,11390,16270,16448.47,29.82,0,9090,16616,16442,16206,16032,15796,16530,16120,177,4880,500,12030,10,1,34950884,5714,9.93,0.81,12,0.11,1646.00,20086.00,19710,20240813,-17.05,12070,20231020,35.46,19710,-17.05,20240813,15100,8.28,20240725,19710,-17.05,20240813,12070,35.46,20231020,0.91,N,069080,500,176 억,,10423160,N,N,26,N,00,N
|
||
|
|
20240924,120625,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16390,120,2,0.74,610291780,37095,70.85,16250,16600,16250,21150,11390,16270,16452.14,29.82,0,9604,16616,16442,16206,16032,15796,16530,16120,177,4880,500,12030,10,1,34950884,5728,9.96,0.82,12,0.11,1646.00,20086.00,19710,20240813,-16.84,12070,20231020,35.79,19710,-16.84,20240813,15100,8.54,20240725,19710,-16.84,20240813,12070,35.79,20231020,0.91,N,069080,500,176 억,,10423160,N,N,26,N,00,N
|
||
|
|
20240924,110626,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16420,150,2,0.92,543747730,33035,63.09,16250,16600,16250,21150,11390,16270,16459.75,29.82,0,9132,16616,16442,16206,16032,15796,16530,16120,177,4880,500,12030,10,1,34950884,5739,9.98,0.82,12,0.09,1646.00,20086.00,19710,20240813,-16.69,12070,20231020,36.04,19710,-16.69,20240813,15100,8.74,20240725,19710,-16.69,20240813,12070,36.04,20231020,0.91,N,069080,500,176 억,,10423160,N,N,26,N,00,N
|
||
|
|
20240924,100625,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16520,250,2,1.54,451721040,27446,52.42,16250,16600,16250,21150,11390,16270,16458.55,29.82,0,10150,16616,16442,16206,16032,15796,16530,16120,177,4880,500,12030,10,1,34950884,5774,10.04,0.82,12,0.08,1646.00,20086.00,19710,20240813,-16.18,12070,20231020,36.87,19710,-16.18,20240813,15100,9.40,20240725,19710,-16.18,20240813,12070,36.87,20231020,0.91,N,069080,500,176 억,,10423160,N,N,26,N,00,N
|
||
|
|
20240924,090626,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16320,50,2,0.31,11611230,713,1.36,16250,16320,16250,21150,11390,16270,16285.06,29.82,0,-8,16616,16442,16206,16032,15796,16530,16120,177,4880,500,12030,10,1,34950884,5704,9.91,0.81,12,0.00,1646.00,20086.00,19710,20240813,-17.20,12070,20231020,35.21,19710,-17.20,20240813,15100,8.08,20240725,19710,-17.20,20240813,12070,35.21,20231020,0.91,N,069080,500,176 억,,10423160,N,N,26,N,00,N
|
||
|
|
20240923,160624,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16270,160,2,0.99,842989110,52307,38.78,16110,16380,15970,20900,11280,16110,16116.18,29.81,0,3601,17536,16822,16466,15752,15396,16645,15575,177,4790,500,11920,10,1,34950884,5687,9.88,0.81,12,0.15,1646.00,20086.00,19710,20240813,-17.45,12070,20231020,34.80,19710,-17.45,20240813,15100,7.75,20240725,19710,-17.45,20240813,12070,34.80,20231020,0.93,N,069080,500,176 억,,10420252,N,N,26,N,00,N
|
||
|
|
20240923,150625,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16140,30,2,0.19,760452690,47210,35.00,16110,16380,15970,20900,11280,16110,16107.87,29.81,0,2960,17536,16822,16466,15752,15396,16645,15575,177,4790,500,11920,10,1,34950884,5641,9.81,0.80,12,0.14,1646.00,20086.00,19710,20240813,-18.11,12070,20231020,33.72,19710,-18.11,20240813,15100,6.89,20240725,19710,-18.11,20240813,12070,33.72,20231020,0.93,N,069080,500,176 억,,10420252,N,N,2,N,00,N
|
||
|
|
20240923,140629,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16240,130,2,0.81,675102660,41935,31.09,16110,16380,15970,20900,11280,16110,16098.79,29.81,0,2919,17536,16822,16466,15752,15396,16645,15575,177,4790,500,11920,10,1,34950884,5676,9.87,0.81,12,0.12,1646.00,20086.00,19710,20240813,-17.61,12070,20231020,34.55,19710,-17.61,20240813,15100,7.55,20240725,19710,-17.61,20240813,12070,34.55,20231020,0.93,N,069080,500,176 억,,10420252,N,N,2,N,00,N
|
||
|
|
20240923,130626,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16110,0,3,0.00,507976600,31658,23.47,16110,16280,15970,20900,11280,16110,16045.76,29.81,0,2801,17536,16822,16466,15752,15396,16645,15575,177,4790,500,11920,10,1,34950884,5631,9.79,0.80,12,0.09,1646.00,20086.00,19710,20240813,-18.26,12070,20231020,33.47,19710,-18.26,20240813,15100,6.69,20240725,19710,-18.26,20240813,12070,33.47,20231020,0.93,N,069080,500,176 억,,10420252,N,N,2,N,00,N
|
||
|
|
20240923,120624,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16120,10,2,0.06,448157790,27947,20.72,16110,16280,15970,20900,11280,16110,16035.99,29.81,0,1823,17536,16822,16466,15752,15396,16645,15575,177,4790,500,11920,10,1,34950884,5634,9.79,0.80,12,0.08,1646.00,20086.00,19710,20240813,-18.21,12070,20231020,33.55,19710,-18.21,20240813,15100,6.75,20240725,19710,-18.21,20240813,12070,33.55,20231020,0.93,N,069080,500,176 억,,10420252,N,N,2,N,00,N
|
||
|
|
20240923,110625,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16090,-20,5,-0.12,387019530,24151,17.91,16110,16280,15970,20900,11280,16110,16024.99,29.81,0,601,17536,16822,16466,15752,15396,16645,15575,177,4790,500,11920,10,1,34950884,5624,9.78,0.80,12,0.07,1646.00,20086.00,19710,20240813,-18.37,12070,20231020,33.31,19710,-18.37,20240813,15100,6.56,20240725,19710,-18.37,20240813,12070,33.31,20231020,0.93,N,069080,500,176 억,,10420252,N,N,2,N,00,N
|
||
|
|
20240923,100623,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16010,-100,5,-0.62,280922020,17542,13.01,16110,16280,15970,20900,11280,16110,16014.25,29.81,0,1536,17536,16822,16466,15752,15396,16645,15575,177,4790,500,11920,10,1,34950884,5596,9.73,0.80,12,0.05,1646.00,20086.00,19710,20240813,-18.77,12070,20231020,32.64,19710,-18.77,20240813,15100,6.03,20240725,19710,-18.77,20240813,12070,32.64,20231020,0.93,N,069080,500,176 억,,10420252,N,N,2,N,00,N
|
||
|
|
20240923,090624,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16050,-60,5,-0.37,63850440,3981,2.95,16110,16280,16010,20900,11280,16110,16038.79,29.81,0,1571,17536,16822,16466,15752,15396,16645,15575,177,4790,500,11920,10,1,34950884,5610,9.75,0.80,12,0.01,1646.00,20086.00,19710,20240813,-18.57,12070,20231020,32.97,19710,-18.57,20240813,15100,6.29,20240725,19710,-18.57,20240813,12070,32.97,20231020,0.93,N,069080,500,176 억,,10420252,N,N,2,N,00,N
|
||
|
|
20240913,160554,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16730,-70,5,-0.42,804350850,48144,48.74,16850,16870,16570,21800,11760,16800,16706.79,29.90,0,-5488,17413,17106,16843,16536,16273,17260,16690,177,5000,500,12430,10,1,34950884,5847,10.16,0.83,12,0.14,1646.00,20086.00,19710,20240813,-15.12,12070,20231020,38.61,19710,-15.12,20240813,15100,10.79,20240725,19710,-15.12,20240813,12070,38.61,20231020,0.93,N,069080,500,176 억,,10449862,N,N,492,N,00,N
|
||
|
|
20240913,150559,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16630,-170,5,-1.01,720185130,43108,43.64,16850,16870,16570,21800,11760,16800,16706.53,29.90,0,-6941,17413,17106,16843,16536,16273,17260,16690,177,5000,500,12430,10,1,34950884,5812,10.10,0.83,12,0.12,1646.00,20086.00,19710,20240813,-15.63,12070,20231020,37.78,19710,-15.63,20240813,15100,10.13,20240725,19710,-15.63,20240813,12070,37.78,20231020,0.93,N,069080,500,176 억,,10449862,N,N,14,N,00,N
|
||
|
|
20240913,140601,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16640,-160,5,-0.95,624926620,37387,37.85,16850,16870,16570,21800,11760,16800,16715.08,29.90,0,-7713,17413,17106,16843,16536,16273,17260,16690,177,5000,500,12430,10,1,34950884,5816,10.11,0.83,12,0.11,1646.00,20086.00,19710,20240813,-15.58,12070,20231020,37.86,19710,-15.58,20240813,15100,10.20,20240725,19710,-15.58,20240813,12070,37.86,20231020,0.93,N,069080,500,176 억,,10449862,N,N,14,N,00,N
|
||
|
|
20240913,130558,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16650,-150,5,-0.89,585726950,35031,35.46,16850,16870,16570,21800,11760,16800,16720.25,29.90,0,-6852,17413,17106,16843,16536,16273,17260,16690,177,5000,500,12430,10,1,34950884,5819,10.12,0.83,12,0.10,1646.00,20086.00,19710,20240813,-15.53,12070,20231020,37.95,19710,-15.53,20240813,15100,10.26,20240725,19710,-15.53,20240813,12070,37.95,20231020,0.93,N,069080,500,176 억,,10449862,N,N,14,N,00,N
|
||
|
|
20240913,120558,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16640,-160,5,-0.95,553480330,33096,33.50,16850,16870,16570,21800,11760,16800,16723.48,29.90,0,-7078,17413,17106,16843,16536,16273,17260,16690,177,5000,500,12430,10,1,34950884,5816,10.11,0.83,12,0.09,1646.00,20086.00,19710,20240813,-15.58,12070,20231020,37.86,19710,-15.58,20240813,15100,10.20,20240725,19710,-15.58,20240813,12070,37.86,20231020,0.93,N,069080,500,176 억,,10449862,N,N,14,N,00,N
|
||
|
|
20240913,110600,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16740,-60,5,-0.36,526651810,31490,31.88,16850,16870,16570,21800,11760,16800,16724.41,29.90,0,-7205,17413,17106,16843,16536,16273,17260,16690,177,5000,500,12430,10,1,34950884,5851,10.17,0.83,12,0.09,1646.00,20086.00,19710,20240813,-15.07,12070,20231020,38.69,19710,-15.07,20240813,15100,10.86,20240725,19710,-15.07,20240813,12070,38.69,20231020,0.93,N,069080,500,176 억,,10449862,N,N,14,N,00,N
|
||
|
|
20240913,100601,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16640,-160,5,-0.95,341355500,20396,20.65,16850,16870,16620,21800,11760,16800,16736.39,29.90,0,-6735,17413,17106,16843,16536,16273,17260,16690,177,5000,500,12430,10,1,34950884,5816,10.11,0.83,12,0.06,1646.00,20086.00,19710,20240813,-15.58,12070,20231020,37.86,19710,-15.58,20240813,15100,10.20,20240725,19710,-15.58,20240813,12070,37.86,20231020,0.93,N,069080,500,176 억,,10449862,N,N,14,N,00,N
|
||
|
|
20240913,090602,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16800,0,3,0.00,73370910,4369,4.42,16850,16870,16720,21800,11760,16800,16793.52,29.90,0,-495,17413,17106,16843,16536,16273,17260,16690,177,5000,500,12430,10,1,34950884,5872,10.21,0.84,12,0.01,1646.00,20086.00,19710,20240813,-14.76,12070,20231020,39.19,19710,-14.76,20240813,15100,11.26,20240725,19710,-14.76,20240813,12070,39.19,20231020,0.93,N,069080,500,176 억,,10449862,N,N,14,N,00,N
|
||
|
|
20240912,160552,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16800,240,2,1.45,1634382980,97069,119.92,16770,17150,16580,21500,11600,16560,16837.34,29.89,0,-4996,17586,17072,16766,16252,15946,16920,16100,177,4940,500,12250,10,1,34950884,5872,10.21,0.84,12,0.28,1646.00,20086.00,19710,20240813,-14.76,12070,20231020,39.19,19710,-14.76,20240813,15100,11.26,20240725,19710,-14.76,20240813,12070,39.19,20231020,0.93,N,069080,500,176 억,,10445861,N,N,14,N,00,N
|
||
|
|
20240912,150557,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17070,510,2,3.08,1018027410,60420,74.64,16770,17150,16580,21500,11600,16560,16849.18,29.89,0,3393,17586,17072,16766,16252,15946,16920,16100,177,4940,500,12250,10,1,34950884,5966,10.37,0.85,12,0.17,1646.00,20086.00,19710,20240813,-13.39,12070,20231020,41.43,19710,-13.39,20240813,15100,13.05,20240725,19710,-13.39,20240813,12070,41.43,20231020,0.93,N,069080,500,176 억,,10445861,N,N,879,N,00,N
|
||
|
|
20240912,140559,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17020,460,2,2.78,903391520,53695,66.34,16770,17150,16580,21500,11600,16560,16824.50,29.89,0,4092,17586,17072,16766,16252,15946,16920,16100,177,4940,500,12250,10,1,34950884,5949,10.34,0.85,12,0.15,1646.00,20086.00,19710,20240813,-13.65,12070,20231020,41.01,19710,-13.65,20240813,15100,12.72,20240725,19710,-13.65,20240813,12070,41.01,20231020,0.93,N,069080,500,176 억,,10445861,N,N,879,N,00,N
|
||
|
|
20240912,130556,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16840,280,2,1.69,585976600,34994,43.23,16770,16900,16580,21500,11600,16560,16745.06,29.89,0,1218,17586,17072,16766,16252,15946,16920,16100,177,4940,500,12250,10,1,34950884,5886,10.23,0.84,12,0.10,1646.00,20086.00,19710,20240813,-14.56,12070,20231020,39.52,19710,-14.56,20240813,15100,11.52,20240725,19710,-14.56,20240813,12070,39.52,20231020,0.93,N,069080,500,176 억,,10445861,N,N,879,N,00,N
|
||
|
|
20240912,120556,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16810,250,2,1.51,501296910,29963,37.02,16770,16900,16580,21500,11600,16560,16730.53,29.89,0,-494,17586,17072,16766,16252,15946,16920,16100,177,4940,500,12250,10,1,34950884,5875,10.21,0.84,12,0.09,1646.00,20086.00,19710,20240813,-14.71,12070,20231020,39.27,19710,-14.71,20240813,15100,11.32,20240725,19710,-14.71,20240813,12070,39.27,20231020,0.93,N,069080,500,176 억,,10445861,N,N,879,N,00,N
|
||
|
|
20240912,110554,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16600,40,2,0.24,381281970,22786,28.15,16770,16900,16580,21500,11600,16560,16733.17,29.89,0,-3648,17586,17072,16766,16252,15946,16920,16100,177,4940,500,12250,10,1,34950884,5802,10.09,0.83,12,0.07,1646.00,20086.00,19710,20240813,-15.78,12070,20231020,37.53,19710,-15.78,20240813,15100,9.93,20240725,19710,-15.78,20240813,12070,37.53,20231020,0.93,N,069080,500,176 억,,10445861,N,N,879,N,00,N
|
||
|
|
20240912,100556,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16780,220,2,1.33,234590110,13969,17.26,16770,16900,16630,21500,11600,16560,16793.62,29.89,0,-518,17586,17072,16766,16252,15946,16920,16100,177,4940,500,12250,10,1,34950884,5865,10.19,0.84,12,0.04,1646.00,20086.00,19710,20240813,-14.87,12070,20231020,39.02,19710,-14.87,20240813,15100,11.13,20240725,19710,-14.87,20240813,12070,39.02,20231020,0.93,N,069080,500,176 억,,10445861,N,N,879,N,00,N
|
||
|
|
20240912,090555,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16800,240,2,1.45,32739050,1951,2.41,16770,16870,16630,21500,11600,16560,16780.65,29.89,0,9,17586,17072,16766,16252,15946,16920,16100,177,4940,500,12250,10,1,34950884,5872,10.21,0.84,12,0.01,1646.00,20086.00,19710,20240813,-14.76,12070,20231020,39.19,19710,-14.76,20240813,15100,11.26,20240725,19710,-14.76,20240813,12070,39.19,20231020,0.93,N,069080,500,176 억,,10445861,N,N,879,N,00,N
|
||
|
|
20240911,160543,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16560,-440,5,-2.59,1356749540,80549,50.20,17280,17280,16460,22100,11900,17000,16843.87,29.91,0,-11371,17713,17356,16813,16456,15913,17085,16185,177,5100,500,12580,10,1,34950884,5788,10.06,0.82,12,0.23,1646.00,20086.00,19710,20240813,-15.98,12070,20231020,37.20,19710,-15.98,20240813,15100,9.67,20240725,19710,-15.98,20240813,12070,37.20,20231020,0.93,N,069080,500,176 억,,10455204,N,N,879,N,00,N
|
||
|
|
20240911,150547,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16480,-520,5,-3.06,1254451520,74361,46.34,17280,17280,16460,22100,11900,17000,16869.75,29.91,0,-10967,17713,17356,16813,16456,15913,17085,16185,177,5100,500,12580,10,1,34950884,5760,10.01,0.82,12,0.21,1646.00,20086.00,19710,20240813,-16.39,12070,20231020,36.54,19710,-16.39,20240813,15100,9.14,20240725,19710,-16.39,20240813,12070,36.54,20231020,0.93,N,069080,500,176 억,,10455204,N,N,1101,N,00,N
|
||
|
|
20240911,140547,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16690,-310,5,-1.82,993698840,58596,36.52,17280,17280,16640,22100,11900,17000,16958.48,29.91,0,-7317,17713,17356,16813,16456,15913,17085,16185,177,5100,500,12580,10,1,34950884,5833,10.14,0.83,12,0.17,1646.00,20086.00,19710,20240813,-15.32,12070,20231020,38.28,19710,-15.32,20240813,15100,10.53,20240725,19710,-15.32,20240813,12070,38.28,20231020,0.93,N,069080,500,176 억,,10455204,N,N,1101,N,00,N
|
||
|
|
20240911,130547,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16720,-280,5,-1.65,828602990,48721,30.36,17280,17280,16710,22100,11900,17000,17007.10,29.91,0,-5225,17713,17356,16813,16456,15913,17085,16185,177,5100,500,12580,10,1,34950884,5844,10.16,0.83,12,0.14,1646.00,20086.00,19710,20240813,-15.17,12070,20231020,38.53,19710,-15.17,20240813,15100,10.73,20240725,19710,-15.17,20240813,12070,38.53,20231020,0.93,N,069080,500,176 억,,10455204,N,N,1101,N,00,N
|
||
|
|
20240911,120550,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16830,-170,5,-1.00,724351150,42505,26.49,17280,17280,16820,22100,11900,17000,17041.55,29.91,0,-3357,17713,17356,16813,16456,15913,17085,16185,177,5100,500,12580,10,1,34950884,5882,10.22,0.84,12,0.12,1646.00,20086.00,19710,20240813,-14.61,12070,20231020,39.44,19710,-14.61,20240813,15100,11.46,20240725,19710,-14.61,20240813,12070,39.44,20231020,0.93,N,069080,500,176 억,,10455204,N,N,1101,N,00,N
|
||
|
|
20240911,110542,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16930,-70,5,-0.41,655198070,38412,23.94,17280,17280,16870,22100,11900,17000,17057.12,29.91,0,-787,17713,17356,16813,16456,15913,17085,16185,177,5100,500,12580,10,1,34950884,5917,10.29,0.84,12,0.11,1646.00,20086.00,19710,20240813,-14.10,12070,20231020,40.27,19710,-14.10,20240813,15100,12.12,20240725,19710,-14.10,20240813,12070,40.27,20231020,0.93,N,069080,500,176 억,,10455204,N,N,1101,N,00,N
|
||
|
|
20240911,100542,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16990,-10,5,-0.06,484927930,28385,17.69,17280,17280,16940,22100,11900,17000,17083.95,29.91,0,427,17713,17356,16813,16456,15913,17085,16185,177,5100,500,12580,10,1,34950884,5938,10.32,0.85,12,0.08,1646.00,20086.00,19710,20240813,-13.80,12070,20231020,40.76,19710,-13.80,20240813,15100,12.52,20240725,19710,-13.80,20240813,12070,40.76,20231020,0.93,N,069080,500,176 억,,10455204,N,N,1101,N,00,N
|
||
|
|
20240911,090551,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17170,170,2,1.00,39330220,2304,1.44,17280,17280,17010,22100,11900,17000,17070.41,29.91,0,374,17713,17356,16813,16456,15913,17085,16185,177,5100,500,12580,10,1,34950884,6001,10.43,0.85,12,0.01,1646.00,20086.00,19710,20240813,-12.89,12070,20231020,42.25,19710,-12.89,20240813,15100,13.71,20240725,19710,-12.89,20240813,12070,42.25,20231020,0.93,N,069080,500,176 억,,10455204,N,N,1101,N,00,N
|
||
|
|
20240910,160544,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17000,-290,5,-1.68,2695181900,160312,155.71,17140,17170,16270,22450,12110,17290,16812.01,29.86,0,8446,17683,17486,17093,16896,16503,17585,16995,177,5160,500,12790,10,1,34950884,5942,10.33,0.85,12,0.46,1646.00,20086.00,19710,20240813,-13.75,12070,20231020,40.85,19710,-13.75,20240813,15100,12.58,20240725,19710,-13.75,20240813,12070,40.85,20231020,0.93,N,069080,500,176 억,,10437243,N,N,1101,N,00,N
|
||
|
|
20240910,150548,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16810,-480,5,-2.78,2600659900,154722,150.28,17140,17170,16270,22450,12110,17290,16808.57,29.86,0,8259,17683,17486,17093,16896,16503,17585,16995,177,5160,500,12790,10,1,34950884,5875,10.21,0.84,12,0.44,1646.00,20086.00,19710,20240813,-14.71,12070,20231020,39.27,19710,-14.71,20240813,15100,11.32,20240725,19710,-14.71,20240813,12070,39.27,20231020,0.93,N,069080,500,176 억,,10437243,N,N,64,N,00,N
|
||
|
|
20240910,140545,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16810,-480,5,-2.78,2400733600,142857,138.76,17140,17170,16270,22450,12110,17290,16805.12,29.86,0,9248,17683,17486,17093,16896,16503,17585,16995,177,5160,500,12790,10,1,34950884,5875,10.21,0.84,12,0.41,1646.00,20086.00,19710,20240813,-14.71,12070,20231020,39.27,19710,-14.71,20240813,15100,11.32,20240725,19710,-14.71,20240813,12070,39.27,20231020,0.93,N,069080,500,176 억,,10437243,N,N,64,N,00,N
|
||
|
|
20240910,130544,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16790,-500,5,-2.89,2266358100,134853,130.98,17140,17170,16270,22450,12110,17290,16806.11,29.86,0,7553,17683,17486,17093,16896,16503,17585,16995,177,5160,500,12790,10,1,34950884,5868,10.20,0.84,12,0.39,1646.00,20086.00,19710,20240813,-14.81,12070,20231020,39.11,19710,-14.81,20240813,15100,11.19,20240725,19710,-14.81,20240813,12070,39.11,20231020,0.93,N,069080,500,176 억,,10437243,N,N,64,N,00,N
|
||
|
|
20240910,120544,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16920,-370,5,-2.14,2091845250,124466,120.89,17140,17170,16270,22450,12110,17290,16806.53,29.86,0,5189,17683,17486,17093,16896,16503,17585,16995,177,5160,500,12790,10,1,34950884,5914,10.28,0.84,12,0.36,1646.00,20086.00,19710,20240813,-14.16,12070,20231020,40.18,19710,-14.16,20240813,15100,12.05,20240725,19710,-14.16,20240813,12070,40.18,20231020,0.93,N,069080,500,176 억,,10437243,N,N,64,N,00,N
|
||
|
|
20240910,110543,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16960,-330,5,-1.91,1797002890,106969,103.90,17140,17170,16270,22450,12110,17290,16799.25,29.86,0,1138,17683,17486,17093,16896,16503,17585,16995,177,5160,500,12790,10,1,34950884,5928,10.30,0.84,12,0.31,1646.00,20086.00,19710,20240813,-13.95,12070,20231020,40.51,19710,-13.95,20240813,15100,12.32,20240725,19710,-13.95,20240813,12070,40.51,20231020,0.93,N,069080,500,176 억,,10437243,N,N,64,N,00,N
|
||
|
|
20240910,100547,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16590,-700,5,-4.05,1146661100,68350,66.39,17140,17150,16270,22450,12110,17290,16776.25,29.86,0,-10607,17683,17486,17093,16896,16503,17585,16995,177,5160,500,12790,10,1,34950884,5798,10.08,0.83,12,0.20,1646.00,20086.00,19710,20240813,-15.83,12070,20231020,37.45,19710,-15.83,20240813,15100,9.87,20240725,19710,-15.83,20240813,12070,37.45,20231020,0.93,N,069080,500,176 억,,10437243,N,N,64,N,00,N
|
||
|
|
20240910,090544,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17010,-280,5,-1.62,128504200,7556,7.34,17140,17140,16790,22450,12110,17290,17006.61,29.86,0,-1969,17683,17486,17093,16896,16503,17585,16995,177,5160,500,12790,10,1,34950884,5945,10.33,0.85,12,0.02,1646.00,20086.00,19710,20240813,-13.70,12070,20231020,40.93,19710,-13.70,20240813,15100,12.65,20240725,19710,-13.70,20240813,12070,40.93,20231020,0.93,N,069080,500,176 억,,10437243,N,N,64,N,00,N
|
||
|
|
20240909,160534,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17290,190,2,1.11,1743680970,102754,96.57,16770,17290,16700,22200,11970,17100,16969.38,29.92,0,-8108,17720,17410,17230,16920,16740,17320,16830,177,5100,500,12650,10,1,34950884,6043,10.50,0.86,12,0.29,1646.00,20086.00,19710,20240813,-12.28,12070,20231020,43.25,19710,-12.28,20240813,15100,14.50,20240725,19710,-12.28,20240813,12070,43.25,20231020,0.97,N,069080,500,176 억,,10456490,N,N,64,N,00,N
|
||
|
|
20240909,150537,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17190,90,2,0.53,1597336580,94261,88.59,16770,17240,16700,22200,11970,17100,16945.89,29.92,0,-7632,17720,17410,17230,16920,16740,17320,16830,177,5100,500,12650,10,1,34950884,6008,10.44,0.86,12,0.27,1646.00,20086.00,19710,20240813,-12.79,12070,20231020,42.42,19710,-12.79,20240813,15100,13.84,20240725,19710,-12.79,20240813,12070,42.42,20231020,0.97,N,069080,500,176 억,,10456490,N,N,3,N,00,N
|
||
|
|
20240909,140541,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17090,-10,5,-0.06,1460948890,86313,81.12,16770,17240,16700,22200,11970,17100,16926.17,29.92,0,-5205,17720,17410,17230,16920,16740,17320,16830,177,5100,500,12650,10,1,34950884,5973,10.38,0.85,12,0.25,1646.00,20086.00,19710,20240813,-13.29,12070,20231020,41.59,19710,-13.29,20240813,15100,13.18,20240725,19710,-13.29,20240813,12070,41.59,20231020,0.97,N,069080,500,176 억,,10456490,N,N,3,N,00,N
|
||
|
|
20240909,130539,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17080,-20,5,-0.12,1225134850,72541,68.18,16770,17120,16700,22200,11970,17100,16888.86,29.92,0,-3414,17720,17410,17230,16920,16740,17320,16830,177,5100,500,12650,10,1,34950884,5970,10.38,0.85,12,0.21,1646.00,20086.00,19710,20240813,-13.34,12070,20231020,41.51,19710,-13.34,20240813,15100,13.11,20240725,19710,-13.34,20240813,12070,41.51,20231020,0.97,N,069080,500,176 억,,10456490,N,N,3,N,00,N
|
||
|
|
20240909,120535,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16900,-200,5,-1.17,1002627390,59477,55.90,16770,17100,16700,22200,11970,17100,16857.40,29.92,0,-4077,17720,17410,17230,16920,16740,17320,16830,177,5100,500,12650,10,1,34950884,5907,10.27,0.84,12,0.17,1646.00,20086.00,19710,20240813,-14.26,12070,20231020,40.02,19710,-14.26,20240813,15100,11.92,20240725,19710,-14.26,20240813,12070,40.02,20231020,0.97,N,069080,500,176 억,,10456490,N,N,3,N,00,N
|
||
|
|
20240909,110536,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16810,-290,5,-1.70,798188110,47335,44.49,16770,17100,16700,22200,11970,17100,16862.54,29.92,0,-2532,17720,17410,17230,16920,16740,17320,16830,177,5100,500,12650,10,1,34950884,5875,10.21,0.84,12,0.14,1646.00,20086.00,19710,20240813,-14.71,12070,20231020,39.27,19710,-14.71,20240813,15100,11.32,20240725,19710,-14.71,20240813,12070,39.27,20231020,0.97,N,069080,500,176 억,,10456490,N,N,3,N,00,N
|
||
|
|
20240909,100540,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,16880,-220,5,-1.29,453285100,26861,25.24,16770,17100,16700,22200,11970,17100,16875.21,29.92,0,-1303,17720,17410,17230,16920,16740,17320,16830,177,5100,500,12650,10,1,34950884,5900,10.26,0.84,12,0.08,1646.00,20086.00,19710,20240813,-14.36,12070,20231020,39.85,19710,-14.36,20240813,15100,11.79,20240725,19710,-14.36,20240813,12070,39.85,20231020,0.97,N,069080,500,176 억,,10456490,N,N,3,N,00,N
|
||
|
|
20240909,090535,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17080,-20,5,-0.12,78845780,4670,4.39,16770,17100,16700,22200,11970,17100,16883.46,29.92,0,1180,17720,17410,17230,16920,16740,17320,16830,177,5100,500,12650,10,1,34950884,5970,10.38,0.85,12,0.01,1646.00,20086.00,19710,20240813,-13.34,12070,20231020,41.51,19710,-13.34,20240813,15100,13.11,20240725,19710,-13.34,20240813,12070,41.51,20231020,0.97,N,069080,500,176 억,,10456490,N,N,3,N,00,N
|
||
|
|
20240906,160529,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17100,-220,5,-1.27,1826015590,105563,145.01,17250,17540,17050,22500,12130,17320,17297.88,29.97,0,-605,17953,17636,17333,17016,16713,17795,17175,177,5180,500,12810,10,1,34950884,5977,10.39,0.85,12,0.30,1646.00,20086.00,19710,20240813,-13.24,12070,20231020,41.67,19710,-13.24,20240813,15100,13.25,20240725,19710,-13.24,20240813,12070,41.67,20231020,0.95,N,069080,500,176 억,,10475018,N,N,3,N,00,N
|
||
|
|
20240906,150537,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17160,-160,5,-0.92,1638185080,94585,129.93,17250,17540,17050,22500,12130,17320,17319.71,29.97,0,-2813,17953,17636,17333,17016,16713,17795,17175,177,5180,500,12810,10,1,34950884,5998,10.43,0.85,12,0.27,1646.00,20086.00,19710,20240813,-12.94,12070,20231020,42.17,19710,-12.94,20240813,15100,13.64,20240725,19710,-12.94,20240813,12070,42.17,20231020,0.95,N,069080,500,176 억,,10475018,N,N,437,N,00,N
|
||
|
|
20240906,140540,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17180,-140,5,-0.81,1415894700,81637,112.14,17250,17540,17050,22500,12130,17320,17343.79,29.97,0,-2398,17953,17636,17333,17016,16713,17795,17175,177,5180,500,12810,10,1,34950884,6005,10.44,0.86,12,0.23,1646.00,20086.00,19710,20240813,-12.84,12070,20231020,42.34,19710,-12.84,20240813,15100,13.77,20240725,19710,-12.84,20240813,12070,42.34,20231020,0.95,N,069080,500,176 억,,10475018,N,N,437,N,00,N
|
||
|
|
20240906,130537,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17310,-10,5,-0.06,1111166520,64026,87.95,17250,17540,17050,22500,12130,17320,17354.93,29.97,0,-2682,17953,17636,17333,17016,16713,17795,17175,177,5180,500,12810,10,1,34950884,6050,10.52,0.86,12,0.18,1646.00,20086.00,19710,20240813,-12.18,12070,20231020,43.41,19710,-12.18,20240813,15100,14.64,20240725,19710,-12.18,20240813,12070,43.41,20231020,0.95,N,069080,500,176 억,,10475018,N,N,437,N,00,N
|
||
|
|
20240906,120537,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17270,-50,5,-0.29,1007320620,58024,79.71,17250,17540,17050,22500,12130,17320,17360.41,29.97,0,-2968,17953,17636,17333,17016,16713,17795,17175,177,5180,500,12810,10,1,34950884,6036,10.49,0.86,12,0.17,1646.00,20086.00,19710,20240813,-12.38,12070,20231020,43.08,19710,-12.38,20240813,15100,14.37,20240725,19710,-12.38,20240813,12070,43.08,20231020,0.95,N,069080,500,176 억,,10475018,N,N,437,N,00,N
|
||
|
|
20240906,110540,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17320,0,3,0.00,868210530,49988,68.67,17250,17540,17050,22500,12130,17320,17368.38,29.97,0,-3344,17953,17636,17333,17016,16713,17795,17175,177,5180,500,12810,10,1,34950884,6053,10.52,0.86,12,0.14,1646.00,20086.00,19710,20240813,-12.13,12070,20231020,43.50,19710,-12.13,20240813,15100,14.70,20240725,19710,-12.13,20240813,12070,43.50,20231020,0.95,N,069080,500,176 억,,10475018,N,N,437,N,00,N
|
||
|
|
20240906,100535,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17260,-60,5,-0.35,565291830,32514,44.66,17250,17540,17050,22500,12130,17320,17386.11,29.97,0,-1509,17953,17636,17333,17016,16713,17795,17175,177,5180,500,12810,10,1,34950884,6033,10.49,0.86,12,0.09,1646.00,20086.00,19710,20240813,-12.43,12070,20231020,43.00,19710,-12.43,20240813,15100,14.30,20240725,19710,-12.43,20240813,12070,43.00,20231020,0.95,N,069080,500,176 억,,10475018,N,N,437,N,00,N
|
||
|
|
20240906,090538,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17290,-30,5,-0.17,16386910,953,1.31,17250,17310,17050,22500,12130,17320,17195.08,29.97,0,74,17953,17636,17333,17016,16713,17795,17175,177,5180,500,12810,10,1,34950884,6043,10.50,0.86,12,0.00,1646.00,20086.00,19710,20240813,-12.28,12070,20231020,43.25,19710,-12.28,20240813,15100,14.50,20240725,19710,-12.28,20240813,12070,43.25,20231020,0.95,N,069080,500,176 억,,10475018,N,N,437,N,00,N
|
||
|
|
20240905,160529,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17320,300,2,1.76,1259914880,72197,66.11,17030,17650,17030,22100,11920,17020,17452.12,29.94,0,17060,17826,17422,17176,16772,16526,17300,16650,177,5080,500,12590,10,1,34950884,6053,10.52,0.86,12,0.21,1646.00,20086.00,19710,20240813,-12.13,12070,20231020,43.50,19710,-12.13,20240813,15100,14.70,20240725,19710,-12.13,20240813,12070,43.50,20231020,0.96,N,069080,500,176 억,,10464302,N,N,437,N,00,N
|
||
|
|
20240905,150536,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17490,470,2,2.76,1110981760,63630,58.27,17030,17650,17030,22100,11920,17020,17460.34,29.94,0,16918,17826,17422,17176,16772,16526,17300,16650,177,5080,500,12590,10,1,34950884,6113,10.63,0.87,12,0.18,1646.00,20086.00,19710,20240813,-11.26,12070,20231020,44.90,19710,-11.26,20240813,15100,15.83,20240725,19710,-11.26,20240813,12070,44.90,20231020,0.96,N,069080,500,176 억,,10464302,N,N,424,N,00,N
|
||
|
|
20240905,140534,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17430,410,2,2.41,974779210,55826,51.12,17030,17650,17030,22100,11920,17020,17461.38,29.94,0,14322,17826,17422,17176,16772,16526,17300,16650,177,5080,500,12590,10,1,34950884,6092,10.59,0.87,12,0.16,1646.00,20086.00,19710,20240813,-11.57,12070,20231020,44.41,19710,-11.57,20240813,15100,15.43,20240725,19710,-11.57,20240813,12070,44.41,20231020,0.96,N,069080,500,176 억,,10464302,N,N,424,N,00,N
|
||
|
|
20240905,130537,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17420,400,2,2.35,823537350,47179,43.20,17030,17650,17030,22100,11920,17020,17456.01,29.94,0,14468,17826,17422,17176,16772,16526,17300,16650,177,5080,500,12590,10,1,34950884,6088,10.58,0.87,12,0.13,1646.00,20086.00,19710,20240813,-11.62,12070,20231020,44.32,19710,-11.62,20240813,15100,15.36,20240725,19710,-11.62,20240813,12070,44.32,20231020,0.96,N,069080,500,176 억,,10464302,N,N,424,N,00,N
|
||
|
|
20240905,120533,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17530,510,2,3.00,711295530,40748,37.32,17030,17650,17030,22100,11920,17020,17456.44,29.94,0,14740,17826,17422,17176,16772,16526,17300,16650,177,5080,500,12590,10,1,34950884,6127,10.65,0.87,12,0.12,1646.00,20086.00,19710,20240813,-11.06,12070,20231020,45.24,19710,-11.06,20240813,15100,16.09,20240725,19710,-11.06,20240813,12070,45.24,20231020,0.96,N,069080,500,176 억,,10464302,N,N,424,N,00,N
|
||
|
|
20240905,110530,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17490,470,2,2.76,528648510,30291,27.74,17030,17650,17030,22100,11920,17020,17452.97,29.94,0,12011,17826,17422,17176,16772,16526,17300,16650,177,5080,500,12590,10,1,34950884,6113,10.63,0.87,12,0.09,1646.00,20086.00,19710,20240813,-11.26,12070,20231020,44.90,19710,-11.26,20240813,15100,15.83,20240725,19710,-11.26,20240813,12070,44.90,20231020,0.96,N,069080,500,176 억,,10464302,N,N,424,N,00,N
|
||
|
|
20240905,100531,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17620,600,2,3.53,406977650,23360,21.39,17030,17620,17030,22100,11920,17020,17422.76,29.94,0,10423,17826,17422,17176,16772,16526,17300,16650,177,5080,500,12590,10,1,34950884,6158,10.70,0.88,12,0.07,1646.00,20086.00,19710,20240813,-10.60,12070,20231020,45.98,19710,-10.60,20240813,15100,16.69,20240725,19710,-10.60,20240813,12070,45.98,20231020,0.96,N,069080,500,176 억,,10464302,N,N,424,N,00,N
|
||
|
|
20240905,090536,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17230,210,2,1.23,16406970,955,0.87,17030,17270,17030,22100,11920,17020,17187.99,29.94,0,-225,17826,17422,17176,16772,16526,17300,16650,177,5080,500,12590,10,1,34950884,6022,10.47,0.86,12,0.00,1646.00,20086.00,19710,20240813,-12.58,12070,20231020,42.75,19710,-12.58,20240813,15100,14.11,20240725,19710,-12.58,20240813,12070,42.75,20231020,0.96,N,069080,500,176 억,,10464302,N,N,424,N,00,N
|
||
|
|
20240904,160523,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17020,-500,5,-2.85,1866510600,108972,78.77,17580,17580,16930,22750,12270,17520,17128.35,29.92,0,6574,18153,17836,17483,17166,16813,17995,17325,177,5230,500,12960,10,1,34950884,5949,10.34,0.85,12,0.31,1646.00,20086.00,19710,20240813,-13.65,12070,20231020,41.01,19710,-13.65,20240813,15100,12.72,20240725,19710,-13.65,20240813,12070,41.01,20231020,0.87,N,069080,500,176 억,,10455921,N,N,424,N,00,N
|
||
|
|
20240904,150528,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17030,-490,5,-2.80,1734275230,101212,73.16,17580,17580,16930,22750,12270,17520,17135.08,29.92,0,7406,18153,17836,17483,17166,16813,17995,17325,177,5230,500,12960,10,1,34950884,5952,10.35,0.85,12,0.29,1646.00,20086.00,19710,20240813,-13.60,12070,20231020,41.09,19710,-13.60,20240813,15100,12.78,20240725,19710,-13.60,20240813,12070,41.09,20231020,0.87,N,069080,500,176 억,,10455921,N,N,1,N,00,N
|
||
|
|
20240904,140529,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17110,-410,5,-2.34,1135079630,65994,47.70,17580,17580,17070,22750,12270,17520,17199.74,29.92,0,3575,18153,17836,17483,17166,16813,17995,17325,177,5230,500,12960,10,1,34950884,5980,10.39,0.85,12,0.19,1646.00,20086.00,19710,20240813,-13.19,12070,20231020,41.76,19710,-13.19,20240813,15100,13.31,20240725,19710,-13.19,20240813,12070,41.76,20231020,0.87,N,069080,500,176 억,,10455921,N,N,1,N,00,N
|
||
|
|
20240904,130529,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17160,-360,5,-2.05,1064297860,61869,44.72,17580,17580,17070,22750,12270,17520,17202.44,29.92,0,3387,18153,17836,17483,17166,16813,17995,17325,177,5230,500,12960,10,1,34950884,5998,10.43,0.85,12,0.18,1646.00,20086.00,19710,20240813,-12.94,12070,20231020,42.17,19710,-12.94,20240813,15100,13.64,20240725,19710,-12.94,20240813,12070,42.17,20231020,0.87,N,069080,500,176 억,,10455921,N,N,1,N,00,N
|
||
|
|
20240904,120526,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17170,-350,5,-2.00,860464920,49954,36.11,17580,17580,17070,22750,12270,17520,17225.15,29.92,0,1903,18153,17836,17483,17166,16813,17995,17325,177,5230,500,12960,10,1,34950884,6001,10.43,0.85,12,0.14,1646.00,20086.00,19710,20240813,-12.89,12070,20231020,42.25,19710,-12.89,20240813,15100,13.71,20240725,19710,-12.89,20240813,12070,42.25,20231020,0.87,N,069080,500,176 억,,10455921,N,N,1,N,00,N
|
||
|
|
20240904,110525,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17230,-290,5,-1.66,782123250,45400,32.82,17580,17580,17070,22750,12270,17520,17227.38,29.92,0,2917,18153,17836,17483,17166,16813,17995,17325,177,5230,500,12960,10,1,34950884,6022,10.47,0.86,12,0.13,1646.00,20086.00,19710,20240813,-12.58,12070,20231020,42.75,19710,-12.58,20240813,15100,14.11,20240725,19710,-12.58,20240813,12070,42.75,20231020,0.87,N,069080,500,176 억,,10455921,N,N,1,N,00,N
|
||
|
|
20240904,100528,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17120,-400,5,-2.28,518151740,30010,21.69,17580,17580,17110,22750,12270,17520,17265.97,29.92,0,-647,18153,17836,17483,17166,16813,17995,17325,177,5230,500,12960,10,1,34950884,5984,10.40,0.85,12,0.09,1646.00,20086.00,19710,20240813,-13.14,12070,20231020,41.84,19710,-13.14,20240813,15100,13.38,20240725,19710,-13.14,20240813,12070,41.84,20231020,0.87,N,069080,500,176 억,,10455921,N,N,1,N,00,N
|
||
|
|
20240904,090527,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17440,-80,5,-0.46,164007950,9401,6.80,17580,17580,17150,22750,12270,17520,17445.80,29.92,0,3657,18153,17836,17483,17166,16813,17995,17325,177,5230,500,12960,10,1,34950884,6095,10.60,0.87,12,0.03,1646.00,20086.00,19710,20240813,-11.52,12070,20231020,44.49,19710,-11.52,20240813,15100,15.50,20240725,19710,-11.52,20240813,12070,44.49,20231020,0.87,N,069080,500,176 억,,10455921,N,N,1,N,00,N
|
||
|
|
20240903,160520,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17520,330,2,1.92,2412435860,138074,49.63,17150,17800,17130,22300,12040,17190,17472.03,29.80,0,36070,19336,18262,17706,16632,16076,17985,16355,177,5110,500,12720,10,1,34950884,6123,10.64,0.87,12,0.40,1646.00,20086.00,19710,20240813,-11.11,12070,20231020,45.15,19710,-11.11,20240813,15100,16.03,20240725,19710,-11.11,20240813,12070,45.15,20231020,0.88,N,069080,500,176 억,,10416739,N,N,1,N,00,N
|
||
|
|
20240903,150525,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17540,350,2,2.04,2242875810,128392,46.15,17150,17800,17130,22300,12040,17190,17468.97,29.80,0,30028,19336,18262,17706,16632,16076,17985,16355,177,5110,500,12720,10,1,34950884,6130,10.66,0.87,12,0.37,1646.00,20086.00,19710,20240813,-11.01,12070,20231020,45.32,19710,-11.01,20240813,15100,16.16,20240725,19710,-11.01,20240813,12070,45.32,20231020,0.88,N,069080,500,176 억,,10416739,N,N,431,N,00,N
|
||
|
|
20240903,140526,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17660,470,2,2.73,1964725710,112577,40.47,17150,17800,17130,22300,12040,17190,17452.28,29.80,0,28185,19336,18262,17706,16632,16076,17985,16355,177,5110,500,12720,10,1,34950884,6172,10.73,0.88,12,0.32,1646.00,20086.00,19710,20240813,-10.40,12070,20231020,46.31,19710,-10.40,20240813,15100,16.95,20240725,19710,-10.40,20240813,12070,46.31,20231020,0.88,N,069080,500,176 억,,10416739,N,N,431,N,00,N
|
||
|
|
20240903,130525,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17510,320,2,1.86,1754233980,100576,36.15,17150,17800,17130,22300,12040,17190,17441.87,29.80,0,22585,19336,18262,17706,16632,16076,17985,16355,177,5110,500,12720,10,1,34950884,6120,10.64,0.87,12,0.29,1646.00,20086.00,19710,20240813,-11.16,12070,20231020,45.07,19710,-11.16,20240813,15100,15.96,20240725,19710,-11.16,20240813,12070,45.07,20231020,0.88,N,069080,500,176 억,,10416739,N,N,431,N,00,N
|
||
|
|
20240903,120518,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17410,220,2,1.28,1530242310,87748,31.54,17150,17800,17130,22300,12040,17190,17439.06,29.80,0,19251,19336,18262,17706,16632,16076,17985,16355,177,5110,500,12720,10,1,34950884,6085,10.58,0.87,12,0.25,1646.00,20086.00,19710,20240813,-11.67,12070,20231020,44.24,19710,-11.67,20240813,15100,15.30,20240725,19710,-11.67,20240813,12070,44.24,20231020,0.88,N,069080,500,176 억,,10416739,N,N,431,N,00,N
|
||
|
|
20240903,110516,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17550,360,2,2.09,1297217180,74442,26.76,17150,17800,17130,22300,12040,17190,17425.88,29.80,0,21565,19336,18262,17706,16632,16076,17985,16355,177,5110,500,12720,10,1,34950884,6134,10.66,0.87,12,0.21,1646.00,20086.00,19710,20240813,-10.96,12070,20231020,45.40,19710,-10.96,20240813,15100,16.23,20240725,19710,-10.96,20240813,12070,45.40,20231020,0.88,N,069080,500,176 억,,10416739,N,N,431,N,00,N
|
||
|
|
20240903,100517,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17250,60,2,0.35,511966040,29751,10.69,17150,17340,17130,22300,12040,17190,17208.36,29.80,0,3892,19336,18262,17706,16632,16076,17985,16355,177,5110,500,12720,10,1,34950884,6029,10.48,0.86,12,0.09,1646.00,20086.00,19710,20240813,-12.48,12070,20231020,42.92,19710,-12.48,20240813,15100,14.24,20240725,19710,-12.48,20240813,12070,42.92,20231020,0.88,N,069080,500,176 억,,10416739,N,N,431,N,00,N
|
||
|
|
20240903,090518,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17250,60,2,0.35,48281110,2810,1.01,17150,17280,17150,22300,12040,17190,17181.89,29.80,0,550,19336,18262,17706,16632,16076,17985,16355,177,5110,500,12720,10,1,34950884,6029,10.48,0.86,12,0.01,1646.00,20086.00,19710,20240813,-12.48,12070,20231020,42.92,19710,-12.48,20240813,15100,14.24,20240725,19710,-12.48,20240813,12070,42.92,20231020,0.88,N,069080,500,176 억,,10416739,N,N,431,N,00,N
|
||
|
|
20240902,160514,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17190,-1700,5,-9.00,4862250760,276869,249.88,18730,18780,17150,24550,13230,18890,17562.28,29.92,0,-63453,19483,19186,18593,18296,17703,19335,18445,177,5660,500,13970,10,1,34950884,6008,10.44,0.86,12,0.79,1646.00,20086.00,19710,20240813,-12.79,12070,20231020,42.42,19710,-12.79,20240813,15100,13.84,20240725,19710,-12.79,20240813,12070,42.42,20231020,0.89,N,069080,500,176 억,,10457139,N,N,431,N,00,N
|
||
|
|
20240902,150522,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17210,-1680,5,-8.89,4604191570,261858,236.33,18730,18780,17150,24550,13230,18890,17582.76,29.92,0,-60757,19483,19186,18593,18296,17703,19335,18445,177,5660,500,13970,10,1,34950884,6015,10.46,0.86,12,0.75,1646.00,20086.00,19710,20240813,-12.68,12070,20231020,42.58,19710,-12.68,20240813,15100,13.97,20240725,19710,-12.68,20240813,12070,42.58,20231020,0.89,N,069080,500,176 억,,10457139,N,N,17,N,00,N
|
||
|
|
20240902,140521,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17270,-1620,5,-8.58,4186447200,237612,214.45,18730,18780,17150,24550,13230,18890,17618.82,29.92,0,-56057,19483,19186,18593,18296,17703,19335,18445,177,5660,500,13970,10,1,34950884,6036,10.49,0.86,12,0.68,1646.00,20086.00,19710,20240813,-12.38,12070,20231020,43.08,19710,-12.38,20240813,15100,14.37,20240725,19710,-12.38,20240813,12070,43.08,20231020,0.89,N,069080,500,176 억,,10457139,N,N,17,N,00,N
|
||
|
|
20240902,130517,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17300,-1590,5,-8.42,3942413050,223502,201.71,18730,18780,17150,24550,13230,18890,17639.26,29.92,0,-53169,19483,19186,18593,18296,17703,19335,18445,177,5660,500,13970,10,1,34950884,6047,10.51,0.86,12,0.64,1646.00,20086.00,19710,20240813,-12.23,12070,20231020,43.33,19710,-12.23,20240813,15100,14.57,20240725,19710,-12.23,20240813,12070,43.33,20231020,0.89,N,069080,500,176 억,,10457139,N,N,17,N,00,N
|
||
|
|
20240902,120521,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17280,-1610,5,-8.52,3676292140,208122,187.83,18730,18780,17150,24550,13230,18890,17664.10,29.92,0,-54128,19483,19186,18593,18296,17703,19335,18445,177,5660,500,13970,10,1,34950884,6040,10.50,0.86,12,0.60,1646.00,20086.00,19710,20240813,-12.33,12070,20231020,43.16,19710,-12.33,20240813,15100,14.44,20240725,19710,-12.33,20240813,12070,43.16,20231020,0.89,N,069080,500,176 억,,10457139,N,N,17,N,00,N
|
||
|
|
20240902,110517,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17280,-1610,5,-8.52,3089536560,174300,157.31,18730,18780,17150,24550,13230,18890,17725.38,29.92,0,-57156,19483,19186,18593,18296,17703,19335,18445,177,5660,500,13970,10,1,34950884,6040,10.50,0.86,12,0.50,1646.00,20086.00,19710,20240813,-12.33,12070,20231020,43.16,19710,-12.33,20240813,15100,14.44,20240725,19710,-12.33,20240813,12070,43.16,20231020,0.89,N,069080,500,176 억,,10457139,N,N,17,N,00,N
|
||
|
|
20240902,100515,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,17530,-1360,5,-7.20,2125797370,118752,107.18,18730,18780,17400,24550,13230,18890,17901.13,29.92,0,-35772,19483,19186,18593,18296,17703,19335,18445,177,5660,500,13970,10,1,34950884,6127,10.65,0.87,12,0.34,1646.00,20086.00,19710,20240813,-11.06,12070,20231020,45.24,19710,-11.06,20240813,15100,16.09,20240725,19710,-11.06,20240813,12070,45.24,20231020,0.89,N,069080,500,176 억,,10457139,N,N,17,N,00,N
|
||
|
|
20240902,090511,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,18530,-360,5,-1.91,179820390,9642,8.70,18730,18780,18530,24550,13230,18890,18649.62,29.92,0,-4706,19483,19186,18593,18296,17703,19335,18445,177,5660,500,13970,10,1,34950884,6476,11.26,0.92,12,0.03,1646.00,20086.00,19710,20240813,-5.99,12070,20231020,53.52,19710,-5.99,20240813,15100,22.72,20240725,19710,-5.99,20240813,12070,53.52,20231020,0.89,N,069080,500,176 억,,10457139,N,N,17,N,00,N
|