KissMeData/394280/price/prices-20240701.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
20240731,161252,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18020,410,2,2.33,3470322790,197199,153.48,17600,18020,17170,22850,12330,17610,17597.62,4.41,0,35644,18216,17912,17736,17432,17256,17825,17345,22,5240,100,12670,10,1,21842757,3936,-25.85,18.79,12,0.90,-697.00,959.00,38800,20240307,-53.56,13920,20231101,29.45,38800,-53.56,20240307,17170,4.95,20240731,38800,-53.56,20240307,13920,29.45,20231101,1.04,N,394280,100,21 억,,962698,N,N,169,N,00,N
20240731,151311,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17900,290,2,1.65,3324777060,189105,147.19,17600,18000,17170,22850,12330,17610,17581.63,4.41,0,32600,18216,17912,17736,17432,17256,17825,17345,22,5240,100,12670,10,1,21842757,3910,-25.68,18.67,12,0.87,-697.00,959.00,38800,20240307,-53.87,13920,20231101,28.59,38800,-53.87,20240307,17170,4.25,20240731,38800,-53.87,20240307,13920,28.59,20231101,1.04,N,394280,100,21 억,,962698,N,N,610,N,00,N
20240731,141311,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17780,170,2,0.97,2610111330,149192,116.12,17600,17940,17170,22850,12330,17610,17494.89,4.41,0,18335,18216,17912,17736,17432,17256,17825,17345,22,5240,100,12670,10,1,21842757,3884,-25.51,18.54,12,0.68,-697.00,959.00,38800,20240307,-54.18,13920,20231101,27.73,38800,-54.18,20240307,17170,3.55,20240731,38800,-54.18,20240307,13920,27.73,20231101,1.04,N,394280,100,21 억,,962698,N,N,610,N,00,N
20240731,131306,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17770,160,2,0.91,2093977220,120220,93.57,17600,17770,17170,22850,12330,17610,17417.69,4.41,0,19283,18216,17912,17736,17432,17256,17825,17345,22,5240,100,12670,10,1,21842757,3881,-25.49,18.53,12,0.55,-697.00,959.00,38800,20240307,-54.20,13920,20231101,27.66,38800,-54.20,20240307,17170,3.49,20240731,38800,-54.20,20240307,13920,27.66,20231101,1.04,N,394280,100,21 억,,962698,N,N,610,N,00,N
20240731,121304,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17360,-250,5,-1.42,1610225690,92698,72.15,17600,17700,17170,22850,12330,17610,17370.35,4.41,0,5942,18216,17912,17736,17432,17256,17825,17345,22,5240,100,12670,10,1,21842757,3792,-24.91,18.10,12,0.42,-697.00,959.00,38800,20240307,-55.26,13920,20231101,24.71,38800,-55.26,20240307,17170,1.11,20240731,38800,-55.26,20240307,13920,24.71,20231101,1.04,N,394280,100,21 억,,962698,N,N,610,N,00,N
20240731,111307,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17230,-380,5,-2.16,1362574490,78365,60.99,17600,17700,17220,22850,12330,17610,17387.20,4.41,0,2485,18216,17912,17736,17432,17256,17825,17345,22,5240,100,12670,10,1,21842757,3764,-24.72,17.97,12,0.36,-697.00,959.00,38800,20240307,-55.59,13920,20231101,23.78,38800,-55.59,20240307,17220,0.06,20240731,38800,-55.59,20240307,13920,23.78,20231101,1.04,N,394280,100,21 억,,962698,N,N,610,N,00,N
20240731,101304,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17500,-110,5,-0.62,910029450,52236,40.66,17600,17700,17260,22850,12330,17610,17421.07,4.41,0,3785,18216,17912,17736,17432,17256,17825,17345,22,5240,100,12670,10,1,21842757,3822,-25.11,18.25,12,0.24,-697.00,959.00,38800,20240307,-54.90,13920,20231101,25.72,38800,-54.90,20240307,17260,1.39,20240731,38800,-54.90,20240307,13920,25.72,20231101,1.04,N,394280,100,21 억,,962698,N,N,610,N,00,N
20240731,091302,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17260,-350,5,-1.99,384210910,22004,17.13,17600,17700,17260,22850,12330,17610,17460.14,4.41,0,-5226,18216,17912,17736,17432,17256,17825,17345,22,5240,100,12670,10,1,21842757,3770,-24.76,18.00,12,0.10,-697.00,959.00,38800,20240307,-55.52,13920,20231101,23.99,38800,-55.52,20240307,17260,0.00,20240731,38800,-55.52,20240307,13920,23.99,20231101,1.04,N,394280,100,21 억,,962698,N,N,610,N,00,N
20240730,161231,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17610,-420,5,-2.33,2262814550,127774,121.27,18010,18040,17560,23400,12630,18030,17709.66,4.36,0,7584,18256,18142,17986,17872,17716,18200,17930,22,5370,100,12980,10,1,21842757,3847,-25.27,18.36,12,0.58,-697.00,959.00,38800,20240307,-54.61,13920,20231101,26.51,38800,-54.61,20240307,17560,0.28,20240730,38800,-54.61,20240307,13920,26.51,20231101,1.06,N,394280,100,21 억,,953259,N,N,610,N,00,N
20240730,151257,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17570,-460,5,-2.55,2100805890,118587,112.55,18010,18040,17560,23400,12630,18030,17715.22,4.36,0,5929,18256,18142,17986,17872,17716,18200,17930,22,5370,100,12980,10,1,21842757,3838,-25.21,18.32,12,0.54,-697.00,959.00,38800,20240307,-54.72,13920,20231101,26.22,38800,-54.72,20240307,17560,0.06,20240730,38800,-54.72,20240307,13920,26.22,20231101,1.06,N,394280,100,21 억,,953259,N,N,35,N,00,N
20240730,141240,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17650,-380,5,-2.11,1595270480,89893,85.31,18010,18040,17560,23400,12630,18030,17746.22,4.36,0,1171,18256,18142,17986,17872,17716,18200,17930,22,5370,100,12980,10,1,21842757,3855,-25.32,18.40,12,0.41,-697.00,959.00,38800,20240307,-54.51,13920,20231101,26.80,38800,-54.51,20240307,17560,0.51,20240730,38800,-54.51,20240307,13920,26.80,20231101,1.06,N,394280,100,21 억,,953259,N,N,35,N,00,N
20240730,131247,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17710,-320,5,-1.77,1326453440,74707,70.90,18010,18040,17560,23400,12630,18030,17755.29,4.36,0,-24,18256,18142,17986,17872,17716,18200,17930,22,5370,100,12980,10,1,21842757,3868,-25.41,18.47,12,0.34,-697.00,959.00,38800,20240307,-54.36,13920,20231101,27.23,38800,-54.36,20240307,17560,0.85,20240730,38800,-54.36,20240307,13920,27.23,20231101,1.06,N,394280,100,21 억,,953259,N,N,35,N,00,N
20240730,121238,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17710,-320,5,-1.77,1151763910,64847,61.54,18010,18040,17560,23400,12630,18030,17761.11,4.36,0,-224,18256,18142,17986,17872,17716,18200,17930,22,5370,100,12980,10,1,21842757,3868,-25.41,18.47,12,0.30,-697.00,959.00,38800,20240307,-54.36,13920,20231101,27.23,38800,-54.36,20240307,17560,0.85,20240730,38800,-54.36,20240307,13920,27.23,20231101,1.06,N,394280,100,21 억,,953259,N,N,35,N,00,N
20240730,111247,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17730,-300,5,-1.66,1003936500,56517,53.64,18010,18040,17560,23400,12630,18030,17763.28,4.36,0,-1270,18256,18142,17986,17872,17716,18200,17930,22,5370,100,12980,10,1,21842757,3873,-25.44,18.49,12,0.26,-697.00,959.00,38800,20240307,-54.30,13920,20231101,27.37,38800,-54.30,20240307,17560,0.97,20240730,38800,-54.30,20240307,13920,27.37,20231101,1.06,N,394280,100,21 억,,953259,N,N,35,N,00,N
20240730,101256,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17630,-400,5,-2.22,876297950,49320,46.81,18010,18040,17560,23400,12630,18030,17767.42,4.36,0,-3668,18256,18142,17986,17872,17716,18200,17930,22,5370,100,12980,10,1,21842757,3851,-25.29,18.38,12,0.23,-697.00,959.00,38800,20240307,-54.56,13920,20231101,26.65,38800,-54.56,20240307,17560,0.40,20240730,38800,-54.56,20240307,13920,26.65,20231101,1.06,N,394280,100,21 억,,953259,N,N,35,N,00,N
20240730,091303,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17770,-260,5,-1.44,265706640,14855,14.10,18010,18040,17760,23400,12630,18030,17886.35,4.36,0,-5384,18256,18142,17986,17872,17716,18200,17930,22,5370,100,12980,10,1,21842757,3881,-25.49,18.53,12,0.07,-697.00,959.00,38800,20240307,-54.20,13920,20231101,27.66,38800,-54.20,20240307,17750,0.11,20240726,38800,-54.20,20240307,13920,27.66,20231101,1.06,N,394280,100,21 억,,953259,N,N,35,N,00,N
20240729,161228,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18030,100,2,0.56,1853566720,103351,58.99,17930,18100,17830,23300,12560,17930,17934.64,4.35,0,9161,18410,18170,17960,17720,17510,18290,17840,22,5370,100,12900,10,1,21842757,3938,-25.87,18.80,12,0.47,-697.00,959.00,38800,20240307,-53.53,13920,20231101,29.53,38800,-53.53,20240307,17750,1.58,20240726,38800,-53.53,20240307,13920,29.53,20231101,1.08,N,394280,100,21 억,,950013,N,N,35,N,00,N
20240729,151247,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17960,30,2,0.17,1713803080,95586,54.55,17930,18100,17830,23300,12560,17930,17929.44,4.35,0,9238,18410,18170,17960,17720,17510,18290,17840,22,5370,100,12900,10,1,21842757,3923,-25.77,18.73,12,0.44,-697.00,959.00,38800,20240307,-53.71,13920,20231101,29.02,38800,-53.71,20240307,17750,1.18,20240726,38800,-53.71,20240307,13920,29.02,20231101,1.08,N,394280,100,21 억,,950013,N,N,0,N,00,N
20240729,141256,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17960,30,2,0.17,1478215070,82465,47.07,17930,18100,17830,23300,12560,17930,17925.36,4.35,0,8656,18410,18170,17960,17720,17510,18290,17840,22,5370,100,12900,10,1,21842757,3923,-25.77,18.73,12,0.38,-697.00,959.00,38800,20240307,-53.71,13920,20231101,29.02,38800,-53.71,20240307,17750,1.18,20240726,38800,-53.71,20240307,13920,29.02,20231101,1.08,N,394280,100,21 억,,950013,N,N,0,N,00,N
20240729,131253,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17970,40,2,0.22,1293325900,72183,41.20,17930,18100,17830,23300,12560,17930,17917.32,4.35,0,5319,18410,18170,17960,17720,17510,18290,17840,22,5370,100,12900,10,1,21842757,3925,-25.78,18.74,12,0.33,-697.00,959.00,38800,20240307,-53.69,13920,20231101,29.09,38800,-53.69,20240307,17750,1.24,20240726,38800,-53.69,20240307,13920,29.09,20231101,1.08,N,394280,100,21 억,,950013,N,N,0,N,00,N
20240729,121253,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17830,-100,5,-0.56,1099332880,61346,35.01,17930,18100,17830,23300,12560,17930,17920.20,4.35,0,328,18410,18170,17960,17720,17510,18290,17840,22,5370,100,12900,10,1,21842757,3895,-25.58,18.59,12,0.28,-697.00,959.00,38800,20240307,-54.05,13920,20231101,28.09,38800,-54.05,20240307,17750,0.45,20240726,38800,-54.05,20240307,13920,28.09,20231101,1.08,N,394280,100,21 억,,950013,N,N,0,N,00,N
20240729,111242,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17900,-30,5,-0.17,811452630,45237,25.82,17930,18100,17880,23300,12560,17930,17937.81,4.35,0,1414,18410,18170,17960,17720,17510,18290,17840,22,5370,100,12900,10,1,21842757,3910,-25.68,18.67,12,0.21,-697.00,959.00,38800,20240307,-53.87,13920,20231101,28.59,38800,-53.87,20240307,17750,0.85,20240726,38800,-53.87,20240307,13920,28.59,20231101,1.08,N,394280,100,21 억,,950013,N,N,0,N,00,N
20240729,101238,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17990,60,2,0.33,534289100,29771,16.99,17930,18100,17880,23300,12560,17930,17946.63,4.35,0,2719,18410,18170,17960,17720,17510,18290,17840,22,5370,100,12900,10,1,21842757,3930,-25.81,18.76,12,0.14,-697.00,959.00,38800,20240307,-53.63,13920,20231101,29.24,38800,-53.63,20240307,17750,1.35,20240726,38800,-53.63,20240307,13920,29.24,20231101,1.08,N,394280,100,21 억,,950013,N,N,0,N,00,N
20240729,091235,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17970,40,2,0.22,184847740,10290,5.87,17930,18100,17900,23300,12560,17930,17963.82,4.35,0,188,18410,18170,17960,17720,17510,18290,17840,22,5370,100,12900,10,1,21842757,3925,-25.78,18.74,12,0.05,-697.00,959.00,38800,20240307,-53.69,13920,20231101,29.09,38800,-53.69,20240307,17750,1.24,20240726,38800,-53.69,20240307,13920,29.09,20231101,1.08,N,394280,100,21 억,,950013,N,N,0,N,00,N
20240726,161217,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17930,-70,5,-0.39,3106674270,173067,86.48,17830,18200,17750,23400,12600,18000,17950.74,4.35,0,10797,18400,18200,18050,17850,17700,18125,17775,22,5400,100,12960,10,1,21842757,3916,-25.72,18.70,12,0.79,-697.00,959.00,38800,20240307,-53.79,13920,20231101,28.81,38800,-53.79,20240307,17750,1.01,20240726,38800,-53.79,20240307,13920,28.81,20231101,1.11,N,394280,100,21 억,,950548,N,N,1,N,00,N
20240726,151229,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17920,-80,5,-0.44,2968750560,165372,82.64,17830,18200,17750,23400,12600,18000,17951.95,4.35,0,10674,18400,18200,18050,17850,17700,18125,17775,22,5400,100,12960,10,1,21842757,3914,-25.71,18.69,12,0.76,-697.00,959.00,38800,20240307,-53.81,13920,20231101,28.74,38800,-53.81,20240307,17750,0.96,20240726,38800,-53.81,20240307,13920,28.74,20231101,1.11,N,394280,100,21 억,,950548,N,N,1,N,00,N
20240726,141229,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17900,-100,5,-0.56,2650330820,147633,73.77,17830,18200,17750,23400,12600,18000,17952.15,4.35,0,7830,18400,18200,18050,17850,17700,18125,17775,22,5400,100,12960,10,1,21842757,3910,-25.68,18.67,12,0.68,-697.00,959.00,38800,20240307,-53.87,13920,20231101,28.59,38800,-53.87,20240307,17750,0.85,20240726,38800,-53.87,20240307,13920,28.59,20231101,1.11,N,394280,100,21 억,,950548,N,N,1,N,00,N
20240726,131231,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17860,-140,5,-0.78,2409969850,134182,67.05,17830,18200,17750,23400,12600,18000,17960.45,4.35,0,2838,18400,18200,18050,17850,17700,18125,17775,22,5400,100,12960,10,1,21842757,3901,-25.62,18.62,12,0.61,-697.00,959.00,38800,20240307,-53.97,13920,20231101,28.30,38800,-53.97,20240307,17750,0.62,20240726,38800,-53.97,20240307,13920,28.30,20231101,1.11,N,394280,100,21 억,,950548,N,N,1,N,00,N
20240726,121236,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18030,30,2,0.17,2032514550,113136,56.53,17830,18200,17750,23400,12600,18000,17965.23,4.35,0,847,18400,18200,18050,17850,17700,18125,17775,22,5400,100,12960,10,1,21842757,3938,-25.87,18.80,12,0.52,-697.00,959.00,38800,20240307,-53.53,13920,20231101,29.53,38800,-53.53,20240307,17750,1.58,20240726,38800,-53.53,20240307,13920,29.53,20231101,1.11,N,394280,100,21 억,,950548,N,N,1,N,00,N
20240726,111235,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18020,20,2,0.11,1836417290,102254,51.10,17830,18200,17750,23400,12600,18000,17959.36,4.35,0,1540,18400,18200,18050,17850,17700,18125,17775,22,5400,100,12960,10,1,21842757,3936,-25.85,18.79,12,0.47,-697.00,959.00,38800,20240307,-53.56,13920,20231101,29.45,38800,-53.56,20240307,17750,1.52,20240726,38800,-53.56,20240307,13920,29.45,20231101,1.11,N,394280,100,21 억,,950548,N,N,1,N,00,N
20240726,101227,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18160,160,2,0.89,1316712650,73424,36.69,17830,18200,17750,23400,12600,18000,17932.98,4.35,0,-90,18400,18200,18050,17850,17700,18125,17775,22,5400,100,12960,10,1,21842757,3967,-26.05,18.94,12,0.34,-697.00,959.00,38800,20240307,-53.20,13920,20231101,30.46,38800,-53.20,20240307,17750,2.31,20240726,38800,-53.20,20240307,13920,30.46,20231101,1.11,N,394280,100,21 억,,950548,N,N,1,N,00,N
20240726,091227,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18000,0,3,0.00,168933140,9412,4.70,17830,18200,17830,23400,12600,18000,17948.57,4.35,0,399,18400,18200,18050,17850,17700,18125,17775,22,5400,100,12960,10,1,21842757,3932,-25.82,18.77,12,0.04,-697.00,959.00,38800,20240307,-53.61,13920,20231101,29.31,38800,-53.61,20240307,17830,0.95,20240726,38800,-53.61,20240307,13920,29.31,20231101,1.11,N,394280,100,21 억,,950548,N,N,1,N,00,N
20240725,161224,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18000,-390,5,-2.12,3563663670,198012,66.58,18060,18250,17900,23900,12880,18390,17997.19,4.27,0,32664,19416,18902,18586,18072,17756,19160,18330,22,5510,100,13240,10,1,21842757,3932,-25.82,18.77,12,0.91,-697.00,959.00,38800,20240307,-53.61,13920,20231101,29.31,38800,-53.61,20240307,17840,0.90,20240722,38800,-53.61,20240307,13920,29.31,20231101,1.24,N,394280,100,21 억,,933247,N,N,1,N,00,N
20240725,151238,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17980,-410,5,-2.23,3371438050,187338,62.99,18060,18250,17900,23900,12880,18390,17996.54,4.27,0,33489,19416,18902,18586,18072,17756,19160,18330,22,5510,100,13240,10,1,21842757,3927,-25.80,18.75,12,0.86,-697.00,959.00,38800,20240307,-53.66,13920,20231101,29.17,38800,-53.66,20240307,17840,0.78,20240722,38800,-53.66,20240307,13920,29.17,20231101,1.24,N,394280,100,21 억,,933247,N,N,460,N,00,N
20240725,141234,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17990,-400,5,-2.18,2933993290,162995,54.80,18060,18250,17900,23900,12880,18390,18000.50,4.27,0,35305,19416,18902,18586,18072,17756,19160,18330,22,5510,100,13240,10,1,21842757,3930,-25.81,18.76,12,0.75,-697.00,959.00,38800,20240307,-53.63,13920,20231101,29.24,38800,-53.63,20240307,17840,0.84,20240722,38800,-53.63,20240307,13920,29.24,20231101,1.24,N,394280,100,21 억,,933247,N,N,460,N,00,N
20240725,131226,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18030,-360,5,-1.96,2721042220,151167,50.83,18060,18250,17900,23900,12880,18390,18000.23,4.27,0,35340,19416,18902,18586,18072,17756,19160,18330,22,5510,100,13240,10,1,21842757,3938,-25.87,18.80,12,0.69,-697.00,959.00,38800,20240307,-53.53,13920,20231101,29.53,38800,-53.53,20240307,17840,1.07,20240722,38800,-53.53,20240307,13920,29.53,20231101,1.24,N,394280,100,21 억,,933247,N,N,460,N,00,N
20240725,121232,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18030,-360,5,-1.96,2401796510,133460,44.87,18060,18250,17900,23900,12880,18390,17996.36,4.27,0,28173,19416,18902,18586,18072,17756,19160,18330,22,5510,100,13240,10,1,21842757,3938,-25.87,18.80,12,0.61,-697.00,959.00,38800,20240307,-53.53,13920,20231101,29.53,38800,-53.53,20240307,17840,1.07,20240722,38800,-53.53,20240307,13920,29.53,20231101,1.24,N,394280,100,21 억,,933247,N,N,460,N,00,N
20240725,111230,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17980,-410,5,-2.23,2132144970,118502,39.84,18060,18250,17900,23900,12880,18390,17992.46,4.27,0,19586,19416,18902,18586,18072,17756,19160,18330,22,5510,100,13240,10,1,21842757,3927,-25.80,18.75,12,0.54,-697.00,959.00,38800,20240307,-53.66,13920,20231101,29.17,38800,-53.66,20240307,17840,0.78,20240722,38800,-53.66,20240307,13920,29.17,20231101,1.24,N,394280,100,21 억,,933247,N,N,460,N,00,N
20240725,101223,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18200,-190,5,-1.03,1636658810,91022,30.60,18060,18200,17900,23900,12880,18390,17980.89,4.27,0,21367,19416,18902,18586,18072,17756,19160,18330,22,5510,100,13240,10,1,21842757,3975,-26.11,18.98,12,0.42,-697.00,959.00,38800,20240307,-53.09,13920,20231101,30.75,38800,-53.09,20240307,17840,2.02,20240722,38800,-53.09,20240307,13920,30.75,20231101,1.24,N,394280,100,21 억,,933247,N,N,460,N,00,N
20240725,091218,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17930,-460,5,-2.50,553865030,30805,10.36,18060,18080,17900,23900,12880,18390,17979.65,4.27,0,2254,19416,18902,18586,18072,17756,19160,18330,22,5510,100,13240,10,1,21842757,3916,-25.72,18.70,12,0.14,-697.00,959.00,38800,20240307,-53.79,13920,20231101,28.81,38800,-53.79,20240307,17840,0.50,20240722,38800,-53.79,20240307,13920,28.81,20231101,1.24,N,394280,100,21 억,,933247,N,N,460,N,00,N
20240724,161215,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18390,-40,5,-0.22,5531413430,296284,57.71,18360,19100,18270,23950,12910,18430,18670.01,4.43,0,-32303,20070,19250,18660,17840,17250,18955,17545,22,5520,100,13260,10,1,21842757,4017,-26.38,19.18,12,1.36,-697.00,959.00,38800,20240307,-52.60,13920,20231101,32.11,38800,-52.60,20240307,17840,3.08,20240722,38800,-52.60,20240307,13920,32.11,20231101,1.22,N,394280,100,21 억,,966604,N,N,460,N,00,N
20240724,151234,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18390,-40,5,-0.22,5378710850,287982,56.10,18360,19100,18270,23950,12910,18430,18677.52,4.43,0,-32912,20070,19250,18660,17840,17250,18955,17545,22,5520,100,13260,10,1,21842757,4017,-26.38,19.18,12,1.32,-697.00,959.00,38800,20240307,-52.60,13920,20231101,32.11,38800,-52.60,20240307,17840,3.08,20240722,38800,-52.60,20240307,13920,32.11,20231101,1.22,N,394280,100,21 억,,966604,N,N,2210,N,00,N
20240724,141229,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18420,-10,5,-0.05,5061523260,270797,52.75,18360,19100,18270,23950,12910,18430,18691.51,4.43,0,-35724,20070,19250,18660,17840,17250,18955,17545,22,5520,100,13260,10,1,21842757,4023,-26.43,19.21,12,1.24,-697.00,959.00,38800,20240307,-52.53,13920,20231101,32.33,38800,-52.53,20240307,17840,3.25,20240722,38800,-52.53,20240307,13920,32.33,20231101,1.22,N,394280,100,21 억,,966604,N,N,2210,N,00,N
20240724,131233,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18530,100,2,0.54,4780027410,255545,49.78,18360,19100,18270,23950,12910,18430,18705.57,4.43,0,-31946,20070,19250,18660,17840,17250,18955,17545,22,5520,100,13260,10,1,21842757,4047,-26.59,19.32,12,1.17,-697.00,959.00,38800,20240307,-52.24,13920,20231101,33.12,38800,-52.24,20240307,17840,3.87,20240722,38800,-52.24,20240307,13920,33.12,20231101,1.22,N,394280,100,21 억,,966604,N,N,2210,N,00,N
20240724,121232,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18600,170,2,0.92,4444859400,237463,46.26,18360,19100,18270,23950,12910,18430,18718.50,4.43,0,-24328,20070,19250,18660,17840,17250,18955,17545,22,5520,100,13260,10,1,21842757,4063,-26.69,19.40,12,1.09,-697.00,959.00,38800,20240307,-52.06,13920,20231101,33.62,38800,-52.06,20240307,17840,4.26,20240722,38800,-52.06,20240307,13920,33.62,20231101,1.22,N,394280,100,21 억,,966604,N,N,2210,N,00,N
20240724,111229,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18600,170,2,0.92,4281210450,228688,44.55,18360,19100,18270,23950,12910,18430,18721.15,4.43,0,-23142,20070,19250,18660,17840,17250,18955,17545,22,5520,100,13260,10,1,21842757,4063,-26.69,19.40,12,1.05,-697.00,959.00,38800,20240307,-52.06,13920,20231101,33.62,38800,-52.06,20240307,17840,4.26,20240722,38800,-52.06,20240307,13920,33.62,20231101,1.22,N,394280,100,21 억,,966604,N,N,2210,N,00,N
20240724,101255,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18590,160,2,0.87,3770416000,201255,39.20,18360,19100,18270,23950,12910,18430,18735.00,4.43,0,-25038,20070,19250,18660,17840,17250,18955,17545,22,5520,100,13260,10,1,21842757,4061,-26.67,19.38,12,0.92,-697.00,959.00,38800,20240307,-52.09,13920,20231101,33.55,38800,-52.09,20240307,17840,4.20,20240722,38800,-52.09,20240307,13920,33.55,20231101,1.22,N,394280,100,21 억,,966604,N,N,2210,N,00,N
20240724,091218,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18600,170,2,0.92,673354440,36355,7.08,18360,18700,18270,23950,12910,18430,18522.45,4.43,0,-6674,20070,19250,18660,17840,17250,18955,17545,22,5520,100,13260,10,1,21842757,4063,-26.69,19.40,12,0.17,-697.00,959.00,38800,20240307,-52.06,13920,20231101,33.62,38800,-52.06,20240307,17840,4.26,20240722,38800,-52.06,20240307,13920,33.62,20231101,1.22,N,394280,100,21 억,,966604,N,N,2210,N,00,N
20240723,161209,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18430,520,2,2.90,9527778220,510101,118.87,19120,19480,18070,23250,12540,17910,18684.60,4.25,0,40578,19410,18660,18250,17500,17090,18455,17295,22,5340,100,12890,10,1,21842757,4026,-26.44,19.22,12,2.34,-697.00,959.00,38800,20240307,-52.50,13920,20231101,32.40,38800,-52.50,20240307,17840,3.31,20240722,38800,-52.50,20240307,13920,32.40,20231101,1.24,N,394280,100,21 억,,928202,N,N,2210,N,00,N
20240723,151237,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18370,460,2,2.57,9272772170,496218,115.64,19120,19480,18070,23250,12540,17910,18693.21,4.25,0,36440,19410,18660,18250,17500,17090,18455,17295,22,5340,100,12890,10,1,21842757,4013,-26.36,19.16,12,2.27,-697.00,959.00,38800,20240307,-52.65,13920,20231101,31.97,38800,-52.65,20240307,17840,2.97,20240722,38800,-52.65,20240307,13920,31.97,20231101,1.24,N,394280,100,21 억,,928202,N,N,441,N,00,N
20240723,141213,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18510,600,2,3.35,8745231900,467593,108.97,19120,19480,18070,23250,12540,17910,18709.50,4.25,0,31347,19410,18660,18250,17500,17090,18455,17295,22,5340,100,12890,10,1,21842757,4043,-26.56,19.30,12,2.14,-697.00,959.00,38800,20240307,-52.29,13920,20231101,32.97,38800,-52.29,20240307,17840,3.76,20240722,38800,-52.29,20240307,13920,32.97,20231101,1.24,N,394280,100,21 억,,928202,N,N,441,N,00,N
20240723,131208,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18330,420,2,2.35,8230707270,439696,102.47,19120,19480,18070,23250,12540,17910,18726.52,4.25,0,23616,19410,18660,18250,17500,17090,18455,17295,22,5340,100,12890,10,1,21842757,4004,-26.30,19.11,12,2.01,-697.00,959.00,38800,20240307,-52.76,13920,20231101,31.68,38800,-52.76,20240307,17840,2.75,20240722,38800,-52.76,20240307,13920,31.68,20231101,1.24,N,394280,100,21 억,,928202,N,N,441,N,00,N
20240723,121218,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18140,230,2,1.28,7527368250,401035,93.46,19120,19480,18120,23250,12540,17910,18778.52,4.25,0,22285,19410,18660,18250,17500,17090,18455,17295,22,5340,100,12890,10,1,21842757,3962,-26.03,18.92,12,1.84,-697.00,959.00,38800,20240307,-53.25,13920,20231101,30.32,38800,-53.25,20240307,17840,1.68,20240722,38800,-53.25,20240307,13920,30.32,20231101,1.24,N,394280,100,21 억,,928202,N,N,441,N,00,N
20240723,111215,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18260,350,2,1.95,6930443030,368233,85.81,19120,19480,18210,23250,12540,17910,18830.81,4.25,0,29862,19410,18660,18250,17500,17090,18455,17295,22,5340,100,12890,10,1,21842757,3988,-26.20,19.04,12,1.69,-697.00,959.00,38800,20240307,-52.94,13920,20231101,31.18,38800,-52.94,20240307,17840,2.35,20240722,38800,-52.94,20240307,13920,31.18,20231101,1.24,N,394280,100,21 억,,928202,N,N,441,N,00,N
20240723,101209,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18500,590,2,3.29,5858014870,310086,72.26,19120,19480,18490,23250,12540,17910,18904.41,4.25,0,37289,19410,18660,18250,17500,17090,18455,17295,22,5340,100,12890,10,1,21842757,4041,-26.54,19.29,12,1.42,-697.00,959.00,38800,20240307,-52.32,13920,20231101,32.90,38800,-52.32,20240307,17840,3.70,20240722,38800,-52.32,20240307,13920,32.90,20231101,1.24,N,394280,100,21 억,,928202,N,N,441,N,00,N
20240723,091223,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18800,890,2,4.97,3449120590,180993,42.18,19120,19480,18800,23250,12540,17910,19082.57,4.25,0,19940,19410,18660,18250,17500,17090,18455,17295,22,5340,100,12890,10,1,21842757,4106,-26.97,19.60,12,0.83,-697.00,959.00,38800,20240307,-51.55,13920,20231101,35.06,38800,-51.55,20240307,17840,5.38,20240722,38800,-51.55,20240307,13920,35.06,20231101,1.24,N,394280,100,21 억,,928202,N,N,441,N,00,N
20240722,161201,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17910,-1170,5,-6.13,7211817560,397804,153.78,18770,19000,17840,24800,13360,19080,18126.17,4.04,0,12818,20086,19582,19316,18812,18546,19450,18680,22,5720,100,13730,10,1,21842757,3912,-25.70,18.68,12,1.82,-697.00,959.00,38800,20240307,-53.84,13920,20231101,28.66,38800,-53.84,20240307,17840,0.39,20240722,38800,-53.84,20240307,13920,28.66,20231101,1.28,N,394280,100,21 억,,882327,N,N,441,N,00,N
20240722,151214,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17890,-1190,5,-6.24,6964995970,384133,148.49,18770,19000,17840,24800,13360,19080,18131.69,4.04,0,10770,20086,19582,19316,18812,18546,19450,18680,22,5720,100,13730,10,1,21842757,3908,-25.67,18.65,12,1.76,-697.00,959.00,38800,20240307,-53.89,13920,20231101,28.52,38800,-53.89,20240307,17840,0.28,20240722,38800,-53.89,20240307,13920,28.52,20231101,1.28,N,394280,100,21 억,,882327,N,N,730,N,00,N
20240722,141222,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17880,-1200,5,-6.29,6118733050,336795,130.20,18770,19000,17880,24800,13360,19080,18167.49,4.04,0,-543,20086,19582,19316,18812,18546,19450,18680,22,5720,100,13730,10,1,21842757,3905,-25.65,18.64,12,1.54,-697.00,959.00,38800,20240307,-53.92,13920,20231101,28.45,38800,-53.92,20240307,17880,0.00,20240722,38800,-53.92,20240307,13920,28.45,20231101,1.28,N,394280,100,21 억,,882327,N,N,730,N,00,N
20240722,131216,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17900,-1180,5,-6.18,5419962890,297765,115.11,18770,19000,17880,24800,13360,19080,18202.10,4.04,0,3566,20086,19582,19316,18812,18546,19450,18680,22,5720,100,13730,10,1,21842757,3910,-25.68,18.67,12,1.36,-697.00,959.00,38800,20240307,-53.87,13920,20231101,28.59,38800,-53.87,20240307,17880,0.11,20240722,38800,-53.87,20240307,13920,28.59,20231101,1.28,N,394280,100,21 억,,882327,N,N,730,N,00,N
20240722,121214,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17940,-1140,5,-5.97,4647399500,254653,98.44,18770,19000,17880,24800,13360,19080,18249.88,4.04,0,11879,20086,19582,19316,18812,18546,19450,18680,22,5720,100,13730,10,1,21842757,3919,-25.74,18.71,12,1.17,-697.00,959.00,38800,20240307,-53.76,13920,20231101,28.88,38800,-53.76,20240307,17880,0.34,20240722,38800,-53.76,20240307,13920,28.88,20231101,1.28,N,394280,100,21 억,,882327,N,N,730,N,00,N
20240722,111212,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18000,-1080,5,-5.66,3821539630,208626,80.65,18770,19000,18000,24800,13360,19080,18317.60,4.04,0,8131,20086,19582,19316,18812,18546,19450,18680,22,5720,100,13730,10,1,21842757,3932,-25.82,18.77,12,0.96,-697.00,959.00,38800,20240307,-53.61,13920,20231101,29.31,38800,-53.61,20240307,18000,0.00,20240722,38800,-53.61,20240307,13920,29.31,20231101,1.28,N,394280,100,21 억,,882327,N,N,730,N,00,N
20240722,101211,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18280,-800,5,-4.19,2046382140,110661,42.78,18770,19000,18230,24800,13360,19080,18492.27,4.04,0,7163,20086,19582,19316,18812,18546,19450,18680,22,5720,100,13730,10,1,21842757,3993,-26.23,19.06,12,0.51,-697.00,959.00,38800,20240307,-52.89,13920,20231101,31.32,38800,-52.89,20240307,18230,0.27,20240722,38800,-52.89,20240307,13920,31.32,20231101,1.28,N,394280,100,21 억,,882327,N,N,730,N,00,N
20240722,091214,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18670,-410,5,-2.15,487164500,25980,10.04,18770,19000,18660,24800,13360,19080,18751.33,4.04,0,988,20086,19582,19316,18812,18546,19450,18680,22,5720,100,13730,10,1,21842757,4078,-26.79,19.47,12,0.12,-697.00,959.00,38800,20240307,-51.88,13920,20231101,34.12,38800,-51.88,20240307,18660,0.05,20240722,38800,-51.88,20240307,13920,34.12,20231101,1.28,N,394280,100,21 억,,882327,N,N,730,N,00,N
20240719,161141,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19080,-290,5,-1.50,4873930660,252598,85.34,19370,19820,19050,25150,13560,19370,19296.53,4.12,0,-21421,19956,19662,19336,19042,18716,19500,18880,22,5780,100,13940,10,1,21842757,4168,-27.37,19.90,12,1.16,-697.00,959.00,38800,20240307,-50.82,13920,20231101,37.07,38800,-50.82,20240307,19010,0.37,20240718,38800,-50.82,20240307,13920,37.07,20231101,1.28,N,394280,100,21 억,,899445,N,N,730,N,00,N
20240719,151154,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19060,-310,5,-1.60,4503132120,233157,78.77,19370,19820,19050,25150,13560,19370,19313.68,4.12,0,-23655,19956,19662,19336,19042,18716,19500,18880,22,5780,100,13940,10,1,21842757,4163,-27.35,19.87,12,1.07,-697.00,959.00,38800,20240307,-50.88,13920,20231101,36.93,38800,-50.88,20240307,19010,0.26,20240718,38800,-50.88,20240307,13920,36.93,20231101,1.28,N,394280,100,21 억,,899445,N,N,1110,N,00,N
20240719,141156,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19270,-100,5,-0.52,3368429130,173837,58.73,19370,19820,19110,25150,13560,19370,19376.95,4.12,0,-21359,19956,19662,19336,19042,18716,19500,18880,22,5780,100,13940,10,1,21842757,4209,-27.65,20.09,12,0.80,-697.00,959.00,38800,20240307,-50.34,13920,20231101,38.43,38800,-50.34,20240307,19010,1.37,20240718,38800,-50.34,20240307,13920,38.43,20231101,1.28,N,394280,100,21 억,,899445,N,N,1110,N,00,N
20240719,131147,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19160,-210,5,-1.08,3142450590,162071,54.75,19370,19820,19110,25150,13560,19370,19389.37,4.12,0,-21869,19956,19662,19336,19042,18716,19500,18880,22,5780,100,13940,10,1,21842757,4185,-27.49,19.98,12,0.74,-697.00,959.00,38800,20240307,-50.62,13920,20231101,37.64,38800,-50.62,20240307,19010,0.79,20240718,38800,-50.62,20240307,13920,37.64,20231101,1.28,N,394280,100,21 억,,899445,N,N,1110,N,00,N
20240719,121146,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19190,-180,5,-0.93,2922783350,150613,50.88,19370,19820,19110,25150,13560,19370,19405.97,4.12,0,-18877,19956,19662,19336,19042,18716,19500,18880,22,5780,100,13940,10,1,21842757,4192,-27.53,20.01,12,0.69,-697.00,959.00,38800,20240307,-50.54,13920,20231101,37.86,38800,-50.54,20240307,19010,0.95,20240718,38800,-50.54,20240307,13920,37.86,20231101,1.28,N,394280,100,21 억,,899445,N,N,1110,N,00,N
20240719,111158,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19180,-190,5,-0.98,2659021900,136866,46.24,19370,19820,19110,25150,13560,19370,19428.02,4.12,0,-14431,19956,19662,19336,19042,18716,19500,18880,22,5780,100,13940,10,1,21842757,4189,-27.52,20.00,12,0.63,-697.00,959.00,38800,20240307,-50.57,13920,20231101,37.79,38800,-50.57,20240307,19010,0.89,20240718,38800,-50.57,20240307,13920,37.79,20231101,1.28,N,394280,100,21 억,,899445,N,N,1110,N,00,N
20240719,101143,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19360,-10,5,-0.05,1830445660,93981,31.75,19370,19820,19110,25150,13560,19370,19477.02,4.12,0,-14155,19956,19662,19336,19042,18716,19500,18880,22,5780,100,13940,10,1,21842757,4229,-27.78,20.19,12,0.43,-697.00,959.00,38800,20240307,-50.10,13920,20231101,39.08,38800,-50.10,20240307,19010,1.84,20240718,38800,-50.10,20240307,13920,39.08,20231101,1.28,N,394280,100,21 억,,899445,N,N,1110,N,00,N
20240719,091200,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19230,-140,5,-0.72,192104170,9988,3.37,19370,19370,19130,25150,13560,19370,19230.35,4.12,0,-935,19956,19662,19336,19042,18716,19500,18880,22,5780,100,13940,10,1,21842757,4200,-27.59,20.05,12,0.05,-697.00,959.00,38800,20240307,-50.44,13920,20231101,38.15,38800,-50.44,20240307,19010,1.16,20240718,38800,-50.44,20240307,13920,38.15,20231101,1.28,N,394280,100,21 억,,899445,N,N,1110,N,00,N
20240718,161134,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19370,-680,5,-3.39,5658951770,293535,82.06,19550,19630,19010,26050,14050,20050,19278.49,4.15,0,-1114,21250,20650,20350,19750,19450,20500,19600,22,6000,100,14430,10,1,21842757,4231,-27.79,20.20,12,1.34,-697.00,959.00,38800,20240307,-50.08,13920,20231101,39.15,38800,-50.08,20240307,19010,1.89,20240718,38800,-50.08,20240307,13920,39.15,20231101,1.27,N,394280,100,21 억,,906876,N,N,1110,N,00,N
20240718,151146,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19300,-750,5,-3.74,5444225370,282445,78.96,19550,19630,19010,26050,14050,20050,19275.35,4.15,0,-1376,21250,20650,20350,19750,19450,20500,19600,22,6000,100,14430,10,1,21842757,4216,-27.69,20.13,12,1.29,-697.00,959.00,38800,20240307,-50.26,13920,20231101,38.65,38800,-50.26,20240307,19010,1.53,20240718,38800,-50.26,20240307,13920,38.65,20231101,1.27,N,394280,100,21 억,,906876,N,N,7,N,00,N
20240718,141137,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19200,-850,5,-4.24,4810210740,249572,69.77,19550,19630,19010,26050,14050,20050,19273.84,4.15,0,-4256,21250,20650,20350,19750,19450,20500,19600,22,6000,100,14430,10,1,21842757,4194,-27.55,20.02,12,1.14,-697.00,959.00,38800,20240307,-50.52,13920,20231101,37.93,38800,-50.52,20240307,19010,1.00,20240718,38800,-50.52,20240307,13920,37.93,20231101,1.27,N,394280,100,21 억,,906876,N,N,7,N,00,N
20240718,131137,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19200,-850,5,-4.24,4449802950,230802,64.52,19550,19630,19010,26050,14050,20050,19279.74,4.15,0,-3510,21250,20650,20350,19750,19450,20500,19600,22,6000,100,14430,10,1,21842757,4194,-27.55,20.02,12,1.06,-697.00,959.00,38800,20240307,-50.52,13920,20231101,37.93,38800,-50.52,20240307,19010,1.00,20240718,38800,-50.52,20240307,13920,37.93,20231101,1.27,N,394280,100,21 억,,906876,N,N,7,N,00,N
20240718,121137,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19240,-810,5,-4.04,4163789980,215912,60.36,19550,19630,19010,26050,14050,20050,19284.66,4.15,0,-5438,21250,20650,20350,19750,19450,20500,19600,22,6000,100,14430,10,1,21842757,4203,-27.60,20.06,12,0.99,-697.00,959.00,38800,20240307,-50.41,13920,20231101,38.22,38800,-50.41,20240307,19010,1.21,20240718,38800,-50.41,20240307,13920,38.22,20231101,1.27,N,394280,100,21 억,,906876,N,N,7,N,00,N
20240718,111145,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19200,-850,5,-4.24,3694037230,191435,53.52,19550,19630,19010,26050,14050,20050,19296.56,4.15,0,-5694,21250,20650,20350,19750,19450,20500,19600,22,6000,100,14430,10,1,21842757,4194,-27.55,20.02,12,0.88,-697.00,959.00,38800,20240307,-50.52,13920,20231101,37.93,38800,-50.52,20240307,19010,1.00,20240718,38800,-50.52,20240307,13920,37.93,20231101,1.27,N,394280,100,21 억,,906876,N,N,7,N,00,N
20240718,101147,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19260,-790,5,-3.94,3007747180,155749,43.54,19550,19630,19010,26050,14050,20050,19311.50,4.15,0,-3446,21250,20650,20350,19750,19450,20500,19600,22,6000,100,14430,10,1,21842757,4207,-27.63,20.08,12,0.71,-697.00,959.00,38800,20240307,-50.36,13920,20231101,38.36,38800,-50.36,20240307,19010,1.32,20240718,38800,-50.36,20240307,13920,38.36,20231101,1.27,N,394280,100,21 억,,906876,N,N,7,N,00,N
20240718,091150,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19160,-890,5,-4.44,1593210540,82659,23.11,19550,19600,19010,26050,14050,20050,19274.50,4.15,0,899,21250,20650,20350,19750,19450,20500,19600,22,6000,100,14430,10,1,21842757,4185,-27.49,19.98,12,0.38,-697.00,959.00,38800,20240307,-50.62,13920,20231101,37.64,38800,-50.62,20240307,19010,0.79,20240718,38800,-50.62,20240307,13920,37.64,20231101,1.27,N,394280,100,21 억,,906876,N,N,7,N,00,N
20240717,161237,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20050,-250,5,-1.23,7166106550,350041,91.55,20300,20950,20050,26350,14250,20300,20473.17,4.29,0,-23062,22166,21232,20616,19682,19066,20925,19375,22,6050,100,14610,50,1,21842757,4379,-28.77,20.91,12,1.60,-697.00,959.00,38800,20240307,-48.32,13920,20231101,44.04,38800,-48.32,20240307,19150,4.70,20240201,38800,-48.32,20240307,13920,44.04,20231101,1.25,N,394280,100,21 억,,937929,N,N,7,N,00,N
20240717,151243,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20100,-200,5,-0.99,6963137650,339952,88.91,20300,20950,20050,26350,14250,20300,20482.84,4.29,0,-23680,22166,21232,20616,19682,19066,20925,19375,22,6050,100,14610,50,1,21842757,4390,-28.84,20.96,12,1.56,-697.00,959.00,38800,20240307,-48.20,13920,20231101,44.40,38800,-48.20,20240307,19150,4.96,20240201,38800,-48.20,20240307,13920,44.40,20231101,1.25,N,394280,100,21 억,,937929,N,N,249,N,00,N
20240717,141240,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20350,50,2,0.25,6085762050,296426,77.53,20300,20950,20050,26350,14250,20300,20530.65,4.29,0,-24424,22166,21232,20616,19682,19066,20925,19375,22,6050,100,14610,50,1,21842757,4445,-29.20,21.22,12,1.36,-697.00,959.00,38800,20240307,-47.55,13920,20231101,46.19,38800,-47.55,20240307,19150,6.27,20240201,38800,-47.55,20240307,13920,46.19,20231101,1.25,N,394280,100,21 억,,937929,N,N,249,N,00,N
20240717,131238,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20400,100,2,0.49,5659879150,275465,72.05,20300,20950,20050,26350,14250,20300,20546.85,4.29,0,-20964,22166,21232,20616,19682,19066,20925,19375,22,6050,100,14610,50,1,21842757,4456,-29.27,21.27,12,1.26,-697.00,959.00,38800,20240307,-47.42,13920,20231101,46.55,38800,-47.42,20240307,19150,6.53,20240201,38800,-47.42,20240307,13920,46.55,20231101,1.25,N,394280,100,21 억,,937929,N,N,249,N,00,N
20240717,121239,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20500,200,2,0.99,5334407500,259547,67.88,20300,20950,20050,26350,14250,20300,20553.00,4.29,0,-19139,22166,21232,20616,19682,19066,20925,19375,22,6050,100,14610,50,1,21842757,4478,-29.41,21.38,12,1.19,-697.00,959.00,38800,20240307,-47.16,13920,20231101,47.27,38800,-47.16,20240307,19150,7.05,20240201,38800,-47.16,20240307,13920,47.27,20231101,1.25,N,394280,100,21 억,,937929,N,N,249,N,00,N
20240717,111241,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20300,0,3,0.00,4862672950,236378,61.82,20300,20950,20050,26350,14250,20300,20571.88,4.29,0,-22180,22166,21232,20616,19682,19066,20925,19375,22,6050,100,14610,50,1,21842757,4434,-29.12,21.17,12,1.08,-697.00,959.00,38800,20240307,-47.68,13920,20231101,45.83,38800,-47.68,20240307,19150,6.01,20240201,38800,-47.68,20240307,13920,45.83,20231101,1.25,N,394280,100,21 억,,937929,N,N,249,N,00,N
20240717,101245,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20150,-150,5,-0.74,4334655800,210229,54.98,20300,20950,20050,26350,14250,20300,20619.10,4.29,0,-19725,22166,21232,20616,19682,19066,20925,19375,22,6050,100,14610,50,1,21842757,4401,-28.91,21.01,12,0.96,-697.00,959.00,38800,20240307,-48.07,13920,20231101,44.76,38800,-48.07,20240307,19150,5.22,20240201,38800,-48.07,20240307,13920,44.76,20231101,1.25,N,394280,100,21 억,,937929,N,N,249,N,00,N
20240717,091018,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20200,-100,5,-0.49,267435200,13274,3.47,20300,20350,20050,26350,14250,20300,20144.45,4.29,0,421,22166,21232,20616,19682,19066,20925,19375,22,6050,100,14610,50,1,21842757,4412,-28.98,21.06,12,0.06,-697.00,959.00,38800,20240307,-47.94,13920,20231101,45.11,38800,-47.94,20240307,19150,5.48,20240201,38800,-47.94,20240307,13920,45.11,20231101,1.25,N,394280,100,21 억,,937929,N,N,249,N,00,N
20240716,161242,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20300,-1300,5,-6.02,7706329500,377052,25.90,21550,21550,20000,28050,15150,21600,20435.43,4.40,0,-21174,25113,23356,21443,19686,17773,24235,20565,22,6450,100,15550,50,1,21842757,4434,-29.12,21.17,12,1.73,-697.00,959.00,38800,20240307,-47.68,13920,20231101,45.83,38800,-47.68,20240307,19150,6.01,20240201,38800,-47.68,20240307,13920,45.83,20231101,1.26,N,394280,100,21 억,,961413,N,N,249,N,00,N
20240716,151255,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20350,-1250,5,-5.79,7401134500,362048,24.87,21550,21550,20000,28050,15150,21600,20439.06,4.40,0,-22915,25113,23356,21443,19686,17773,24235,20565,22,6450,100,15550,50,1,21842757,4445,-29.20,21.22,12,1.66,-697.00,959.00,38800,20240307,-47.55,13920,20231101,46.19,38800,-47.55,20240307,19150,6.27,20240201,38800,-47.55,20240307,13920,46.19,20231101,1.26,N,394280,100,21 억,,961413,N,N,1949,N,00,N
20240716,141250,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20350,-1250,5,-5.79,6850881650,335041,23.01,21550,21550,20000,28050,15150,21600,20444.29,4.40,0,-20683,25113,23356,21443,19686,17773,24235,20565,22,6450,100,15550,50,1,21842757,4445,-29.20,21.22,12,1.53,-697.00,959.00,38800,20240307,-47.55,13920,20231101,46.19,38800,-47.55,20240307,19150,6.27,20240201,38800,-47.55,20240307,13920,46.19,20231101,1.26,N,394280,100,21 억,,961413,N,N,1949,N,00,N
20240716,131251,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20250,-1350,5,-6.25,6177161350,301849,20.73,21550,21550,20000,28050,15150,21600,20460.46,4.40,0,-21509,25113,23356,21443,19686,17773,24235,20565,22,6450,100,15550,50,1,21842757,4423,-29.05,21.12,12,1.38,-697.00,959.00,38800,20240307,-47.81,13920,20231101,45.47,38800,-47.81,20240307,19150,5.74,20240201,38800,-47.81,20240307,13920,45.47,20231101,1.26,N,394280,100,21 억,,961413,N,N,1949,N,00,N
20240716,121247,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20200,-1400,5,-6.48,5401626100,263368,18.09,21550,21550,20000,28050,15150,21600,20505.46,4.40,0,-16160,25113,23356,21443,19686,17773,24235,20565,22,6450,100,15550,50,1,21842757,4412,-28.98,21.06,12,1.21,-697.00,959.00,38800,20240307,-47.94,13920,20231101,45.11,38800,-47.94,20240307,19150,5.48,20240201,38800,-47.94,20240307,13920,45.11,20231101,1.26,N,394280,100,21 억,,961413,N,N,1949,N,00,N
20240716,111250,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20250,-1350,5,-6.25,4926396250,239829,16.47,21550,21550,20000,28050,15150,21600,20536.65,4.40,0,-16501,25113,23356,21443,19686,17773,24235,20565,22,6450,100,15550,50,1,21842757,4423,-29.05,21.12,12,1.10,-697.00,959.00,38800,20240307,-47.81,13920,20231101,45.47,38800,-47.81,20240307,19150,5.74,20240201,38800,-47.81,20240307,13920,45.47,20231101,1.26,N,394280,100,21 억,,961413,N,N,1949,N,00,N
20240716,101249,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20350,-1250,5,-5.79,3292986700,158881,10.91,21550,21550,20300,28050,15150,21600,20720.33,4.40,0,-12371,25113,23356,21443,19686,17773,24235,20565,22,6450,100,15550,50,1,21842757,4445,-29.20,21.22,12,0.73,-697.00,959.00,38800,20240307,-47.55,13920,20231101,46.19,38800,-47.55,20240307,19150,6.27,20240201,38800,-47.55,20240307,13920,46.19,20231101,1.26,N,394280,100,21 억,,961413,N,N,1949,N,00,N
20240716,091247,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21000,-600,5,-2.78,1168280300,55473,3.81,21550,21550,20750,28050,15150,21600,21049.98,4.40,0,2461,25113,23356,21443,19686,17773,24235,20565,22,6450,100,15550,50,1,21842757,4587,-30.13,21.90,12,0.25,-697.00,959.00,38800,20240307,-45.88,13920,20231101,50.86,38800,-45.88,20240307,19150,9.66,20240201,38800,-45.88,20240307,13920,50.86,20231101,1.26,N,394280,100,21 억,,961413,N,N,1949,N,00,N
20240715,161228,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21600,1400,2,6.93,31103340500,1447407,601.18,20350,23200,19530,26250,14150,20200,21488.74,4.26,0,23198,21033,20616,20333,19916,19633,20475,19775,22,6050,100,14540,50,1,21842757,4718,-30.99,22.52,12,6.63,-697.00,959.00,38800,20240307,-44.33,13920,20231101,55.17,38800,-44.33,20240307,19150,12.79,20240201,38800,-44.33,20240307,13920,55.17,20231101,1.28,N,394280,100,21 억,,929633,N,N,1947,N,00,N
20240715,151237,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21500,1300,2,6.44,30141737150,1402796,582.65,20350,23200,19530,26250,14150,20200,21486.94,4.26,0,19387,21033,20616,20333,19916,19633,20475,19775,22,6050,100,14540,50,1,21842757,4696,-30.85,22.42,12,6.42,-697.00,959.00,38800,20240307,-44.59,13920,20231101,54.45,38800,-44.59,20240307,19150,12.27,20240201,38800,-44.59,20240307,13920,54.45,20231101,1.28,N,394280,100,21 억,,929633,N,N,1204,N,00,N
20240715,141233,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21000,800,2,3.96,10900757700,535033,222.22,20350,21600,19530,26250,14150,20200,20374.01,4.26,0,117,21033,20616,20333,19916,19633,20475,19775,22,6050,100,14540,50,1,21842757,4587,-30.13,21.90,12,2.45,-697.00,959.00,38800,20240307,-45.88,13920,20231101,50.86,38800,-45.88,20240307,19150,9.66,20240201,38800,-45.88,20240307,13920,50.86,20231101,1.28,N,394280,100,21 억,,929633,N,N,1204,N,00,N
20240715,131236,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19820,-380,5,-1.88,4319431180,218909,90.92,20350,20400,19530,26250,14150,20200,19731.53,4.26,0,21535,21033,20616,20333,19916,19633,20475,19775,22,6050,100,14540,10,1,21842757,4329,-28.44,20.67,12,1.00,-697.00,959.00,38800,20240307,-48.92,13920,20231101,42.39,38800,-48.92,20240307,19150,3.50,20240201,38800,-48.92,20240307,13920,42.39,20231101,1.28,N,394280,100,21 억,,929633,N,N,1204,N,00,N
20240715,121234,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19780,-420,5,-2.08,3721200380,188762,78.40,20350,20400,19530,26250,14150,20200,19713.60,4.26,0,10371,21033,20616,20333,19916,19633,20475,19775,22,6050,100,14540,10,1,21842757,4320,-28.38,20.63,12,0.86,-697.00,959.00,38800,20240307,-49.02,13920,20231101,42.10,38800,-49.02,20240307,19150,3.29,20240201,38800,-49.02,20240307,13920,42.10,20231101,1.28,N,394280,100,21 억,,929633,N,N,1204,N,00,N
20240715,111234,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19580,-620,5,-3.07,3110012630,157631,65.47,20350,20400,19540,26250,14150,20200,19729.57,4.26,0,-6021,21033,20616,20333,19916,19633,20475,19775,22,6050,100,14540,10,1,21842757,4277,-28.09,20.42,12,0.72,-697.00,959.00,38800,20240307,-49.54,13920,20231101,40.66,38800,-49.54,20240307,19150,2.25,20240201,38800,-49.54,20240307,13920,40.66,20231101,1.28,N,394280,100,21 억,,929633,N,N,1204,N,00,N
20240715,101233,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19700,-500,5,-2.48,2012904620,101673,42.23,20350,20400,19660,26250,14150,20200,19797.65,4.26,0,-6967,21033,20616,20333,19916,19633,20475,19775,22,6050,100,14540,10,1,21842757,4303,-28.26,20.54,12,0.47,-697.00,959.00,38800,20240307,-49.23,13920,20231101,41.52,38800,-49.23,20240307,19150,2.87,20240201,38800,-49.23,20240307,13920,41.52,20231101,1.28,N,394280,100,21 억,,929633,N,N,1204,N,00,N
20240715,091234,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,19840,-360,5,-1.78,594226650,29701,12.34,20350,20400,19810,26250,14150,20200,20006.66,4.26,0,-7272,21033,20616,20333,19916,19633,20475,19775,22,6050,100,14540,10,1,21842757,4334,-28.46,20.69,12,0.14,-697.00,959.00,38800,20240307,-48.87,13920,20231101,42.53,38800,-48.87,20240307,19150,3.60,20240201,38800,-48.87,20240307,13920,42.53,20231101,1.28,N,394280,100,21 억,,929633,N,N,1204,N,00,N
20240712,161224,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20200,-750,5,-3.58,4849697500,239061,134.90,20500,20750,20050,27200,14700,20950,20286.73,4.26,0,-4901,22050,21500,21150,20600,20250,21325,20425,22,6250,100,15080,50,1,21842757,4412,-28.98,21.06,12,1.09,-697.00,959.00,38800,20240307,-47.94,13920,20231101,45.11,38800,-47.94,20240307,19150,5.48,20240201,38800,-47.94,20240307,13920,45.11,20231101,1.27,N,394280,100,21 억,,930225,N,N,1204,N,00,N
20240712,151232,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20150,-800,5,-3.82,4721212000,232696,131.30,20500,20750,20050,27200,14700,20950,20289.14,4.26,0,-3876,22050,21500,21150,20600,20250,21325,20425,22,6250,100,15080,50,1,21842757,4401,-28.91,21.01,12,1.07,-697.00,959.00,38800,20240307,-48.07,13920,20231101,44.76,38800,-48.07,20240307,19150,5.22,20240201,38800,-48.07,20240307,13920,44.76,20231101,1.27,N,394280,100,21 억,,930225,N,N,2138,N,00,N
20240712,141235,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20150,-800,5,-3.82,3780159750,185918,104.91,20500,20750,20150,27200,14700,20950,20332.35,4.26,0,-7029,22050,21500,21150,20600,20250,21325,20425,22,6250,100,15080,50,1,21842757,4401,-28.91,21.01,12,0.85,-697.00,959.00,38800,20240307,-48.07,13920,20231101,44.76,38800,-48.07,20240307,19150,5.22,20240201,38800,-48.07,20240307,13920,44.76,20231101,1.27,N,394280,100,21 억,,930225,N,N,2138,N,00,N
20240712,131230,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20200,-750,5,-3.58,3299475550,162098,91.47,20500,20750,20150,27200,14700,20950,20354.76,4.26,0,-2556,22050,21500,21150,20600,20250,21325,20425,22,6250,100,15080,50,1,21842757,4412,-28.98,21.06,12,0.74,-697.00,959.00,38800,20240307,-47.94,13920,20231101,45.11,38800,-47.94,20240307,19150,5.48,20240201,38800,-47.94,20240307,13920,45.11,20231101,1.27,N,394280,100,21 억,,930225,N,N,2138,N,00,N
20240712,121231,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20200,-750,5,-3.58,2835140300,139126,78.50,20500,20750,20200,27200,14700,20950,20378.16,4.26,0,1629,22050,21500,21150,20600,20250,21325,20425,22,6250,100,15080,50,1,21842757,4412,-28.98,21.06,12,0.64,-697.00,959.00,38800,20240307,-47.94,13920,20231101,45.11,38800,-47.94,20240307,19150,5.48,20240201,38800,-47.94,20240307,13920,45.11,20231101,1.27,N,394280,100,21 억,,930225,N,N,2138,N,00,N
20240712,111227,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20400,-550,5,-2.63,1686698750,82429,46.51,20500,20750,20300,27200,14700,20950,20462.35,4.26,0,899,22050,21500,21150,20600,20250,21325,20425,22,6250,100,15080,50,1,21842757,4456,-29.27,21.27,12,0.38,-697.00,959.00,38800,20240307,-47.42,13920,20231101,46.55,38800,-47.42,20240307,19150,6.53,20240201,38800,-47.42,20240307,13920,46.55,20231101,1.27,N,394280,100,21 억,,930225,N,N,2138,N,00,N
20240712,101229,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20450,-500,5,-2.39,1152049350,56209,31.72,20500,20750,20300,27200,14700,20950,20495.70,4.26,0,164,22050,21500,21150,20600,20250,21325,20425,22,6250,100,15080,50,1,21842757,4467,-29.34,21.32,12,0.26,-697.00,959.00,38800,20240307,-47.29,13920,20231101,46.91,38800,-47.29,20240307,19150,6.79,20240201,38800,-47.29,20240307,13920,46.91,20231101,1.27,N,394280,100,21 억,,930225,N,N,2138,N,00,N
20240712,091226,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20650,-300,5,-1.43,347832650,16942,9.56,20500,20750,20400,27200,14700,20950,20530.42,4.26,0,4016,22050,21500,21150,20600,20250,21325,20425,22,6250,100,15080,50,1,21842757,4511,-29.63,21.53,12,0.08,-697.00,959.00,38800,20240307,-46.78,13920,20231101,48.35,38800,-46.78,20240307,19150,7.83,20240201,38800,-46.78,20240307,13920,48.35,20231101,1.27,N,394280,100,21 억,,930225,N,N,2138,N,00,N
20240711,161220,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20950,-350,5,-1.64,3720431000,175797,88.81,21500,21700,20800,27650,14950,21300,21164.17,4.18,0,17623,22466,21882,21516,20932,20566,21700,20750,22,6350,100,15330,50,1,21842757,4576,-30.06,21.85,12,0.80,-697.00,959.00,38800,20240307,-46.01,13920,20231101,50.50,38800,-46.01,20240307,19150,9.40,20240201,38800,-46.01,20240307,13920,50.50,20231101,1.26,N,394280,100,21 억,,912480,N,N,2138,N,00,N
20240711,151227,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20900,-400,5,-1.88,3558714250,168072,84.91,21500,21700,20800,27650,14950,21300,21173.75,4.18,0,16762,22466,21882,21516,20932,20566,21700,20750,22,6350,100,15330,50,1,21842757,4565,-29.99,21.79,12,0.77,-697.00,959.00,38800,20240307,-46.13,13920,20231101,50.14,38800,-46.13,20240307,19150,9.14,20240201,38800,-46.13,20240307,13920,50.14,20231101,1.26,N,394280,100,21 억,,912480,N,N,2562,N,00,N
20240711,141228,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20950,-350,5,-1.64,2814498050,132471,66.92,21500,21700,20800,27650,14950,21300,21246.14,4.18,0,14490,22466,21882,21516,20932,20566,21700,20750,22,6350,100,15330,50,1,21842757,4576,-30.06,21.85,12,0.61,-697.00,959.00,38800,20240307,-46.01,13920,20231101,50.50,38800,-46.01,20240307,19150,9.40,20240201,38800,-46.01,20240307,13920,50.50,20231101,1.26,N,394280,100,21 억,,912480,N,N,2562,N,00,N
20240711,131226,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21200,-100,5,-0.47,1827800100,85401,43.14,21500,21700,21200,27650,14950,21300,21402.56,4.18,0,9000,22466,21882,21516,20932,20566,21700,20750,22,6350,100,15330,50,1,21842757,4631,-30.42,22.11,12,0.39,-697.00,959.00,38800,20240307,-45.36,13920,20231101,52.30,38800,-45.36,20240307,19150,10.70,20240201,38800,-45.36,20240307,13920,52.30,20231101,1.26,N,394280,100,21 억,,912480,N,N,2562,N,00,N
20240711,121224,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21300,0,3,0.00,1621772350,75707,38.25,21500,21700,21250,27650,14950,21300,21421.70,4.18,0,9665,22466,21882,21516,20932,20566,21700,20750,22,6350,100,15330,50,1,21842757,4653,-30.56,22.21,12,0.35,-697.00,959.00,38800,20240307,-45.10,13920,20231101,53.02,38800,-45.10,20240307,19150,11.23,20240201,38800,-45.10,20240307,13920,53.02,20231101,1.26,N,394280,100,21 억,,912480,N,N,2562,N,00,N
20240711,111221,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21400,100,2,0.47,1291847900,60227,30.43,21500,21700,21300,27650,14950,21300,21449.65,4.18,0,8689,22466,21882,21516,20932,20566,21700,20750,22,6350,100,15330,50,1,21842757,4674,-30.70,22.31,12,0.28,-697.00,959.00,38800,20240307,-44.85,13920,20231101,53.74,38800,-44.85,20240307,19150,11.75,20240201,38800,-44.85,20240307,13920,53.74,20231101,1.26,N,394280,100,21 억,,912480,N,N,2562,N,00,N
20240711,101223,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21400,100,2,0.47,958222700,44610,22.54,21500,21700,21300,27650,14950,21300,21480.00,4.18,0,7323,22466,21882,21516,20932,20566,21700,20750,22,6350,100,15330,50,1,21842757,4674,-30.70,22.31,12,0.20,-697.00,959.00,38800,20240307,-44.85,13920,20231101,53.74,38800,-44.85,20240307,19150,11.75,20240201,38800,-44.85,20240307,13920,53.74,20231101,1.26,N,394280,100,21 억,,912480,N,N,2562,N,00,N
20240711,091221,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21600,300,2,1.41,348156450,16142,8.15,21500,21700,21400,27650,14950,21300,21568.36,4.18,0,3019,22466,21882,21516,20932,20566,21700,20750,22,6350,100,15330,50,1,21842757,4718,-30.99,22.52,12,0.07,-697.00,959.00,38800,20240307,-44.33,13920,20231101,55.17,38800,-44.33,20240307,19150,12.79,20240201,38800,-44.33,20240307,13920,55.17,20231101,1.26,N,394280,100,21 억,,912480,N,N,2562,N,00,N
20240710,161214,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21300,-850,5,-3.84,4204430900,195638,73.53,22100,22100,21150,28750,15550,22150,21490.89,4.29,0,-30900,22483,22316,21983,21816,21483,22400,21900,22,6600,100,15940,50,1,21842757,4653,-30.56,22.21,12,0.90,-697.00,959.00,38800,20240307,-45.10,13920,20231101,53.02,38800,-45.10,20240307,19150,11.23,20240201,38800,-45.10,20240307,13920,53.02,20231101,1.27,N,394280,100,21 억,,938106,N,N,2562,N,00,N
20240710,151220,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21400,-750,5,-3.39,3972633650,184743,69.43,22100,22100,21150,28750,15550,22150,21503.39,4.29,0,-29095,22483,22316,21983,21816,21483,22400,21900,22,6600,100,15940,50,1,21842757,4674,-30.70,22.31,12,0.85,-697.00,959.00,38800,20240307,-44.85,13920,20231101,53.74,38800,-44.85,20240307,19150,11.75,20240201,38800,-44.85,20240307,13920,53.74,20231101,1.27,N,394280,100,21 억,,938106,N,N,5167,N,00,N
20240710,141221,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21400,-750,5,-3.39,3002545400,139170,52.30,22100,22100,21400,28750,15550,22150,21574.45,4.29,0,-31230,22483,22316,21983,21816,21483,22400,21900,22,6600,100,15940,50,1,21842757,4674,-30.70,22.31,12,0.64,-697.00,959.00,38800,20240307,-44.85,13920,20231101,53.74,38800,-44.85,20240307,19150,11.75,20240201,38800,-44.85,20240307,13920,53.74,20231101,1.27,N,394280,100,21 억,,938106,N,N,5167,N,00,N
20240710,131219,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21550,-600,5,-2.71,2453820400,113603,42.70,22100,22100,21400,28750,15550,22150,21599.72,4.29,0,-28731,22483,22316,21983,21816,21483,22400,21900,22,6600,100,15940,50,1,21842757,4707,-30.92,22.47,12,0.52,-697.00,959.00,38800,20240307,-44.46,13920,20231101,54.81,38800,-44.46,20240307,19150,12.53,20240201,38800,-44.46,20240307,13920,54.81,20231101,1.27,N,394280,100,21 억,,938106,N,N,5167,N,00,N
20240710,121216,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21500,-650,5,-2.93,2234947650,103436,38.87,22100,22100,21400,28750,15550,22150,21606.80,4.29,0,-27924,22483,22316,21983,21816,21483,22400,21900,22,6600,100,15940,50,1,21842757,4696,-30.85,22.42,12,0.47,-697.00,959.00,38800,20240307,-44.59,13920,20231101,54.45,38800,-44.59,20240307,19150,12.27,20240201,38800,-44.59,20240307,13920,54.45,20231101,1.27,N,394280,100,21 억,,938106,N,N,5167,N,00,N
20240710,111218,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21500,-650,5,-2.93,1672123900,77242,29.03,22100,22100,21500,28750,15550,22150,21647.53,4.29,0,-17565,22483,22316,21983,21816,21483,22400,21900,22,6600,100,15940,50,1,21842757,4696,-30.85,22.42,12,0.35,-697.00,959.00,38800,20240307,-44.59,13920,20231101,54.45,38800,-44.59,20240307,19150,12.27,20240201,38800,-44.59,20240307,13920,54.45,20231101,1.27,N,394280,100,21 억,,938106,N,N,5167,N,00,N
20240710,101214,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21650,-500,5,-2.26,1136449500,52421,19.70,22100,22100,21500,28750,15550,22150,21678.83,4.29,0,-13489,22483,22316,21983,21816,21483,22400,21900,22,6600,100,15940,50,1,21842757,4729,-31.06,22.58,12,0.24,-697.00,959.00,38800,20240307,-44.20,13920,20231101,55.53,38800,-44.20,20240307,19150,13.05,20240201,38800,-44.20,20240307,13920,55.53,20231101,1.27,N,394280,100,21 억,,938106,N,N,5167,N,00,N
20240710,091220,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21550,-600,5,-2.71,550031750,25331,9.52,22100,22100,21550,28750,15550,22150,21712.92,4.29,0,-9911,22483,22316,21983,21816,21483,22400,21900,22,6600,100,15940,50,1,21842757,4707,-30.92,22.47,12,0.12,-697.00,959.00,38800,20240307,-44.46,13920,20231101,54.81,38800,-44.46,20240307,19150,12.53,20240201,38800,-44.46,20240307,13920,54.81,20231101,1.27,N,394280,100,21 억,,938106,N,N,5167,N,00,N
20240709,161211,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,22150,400,2,1.84,5783426100,263920,141.98,22000,22150,21650,28250,15250,21750,21911.77,4.19,0,21084,22416,22082,21616,21282,20816,22250,21450,22,6500,100,15660,50,1,21842757,4838,-31.78,23.10,12,1.21,-697.00,959.00,38800,20240307,-42.91,13920,20231101,59.12,38800,-42.91,20240307,19150,15.67,20240201,38800,-42.91,20240307,13920,59.12,20231101,1.28,N,394280,100,21 억,,915713,N,N,5167,N,00,N
20240709,151218,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,22100,350,2,1.61,5382961800,245807,132.24,22000,22150,21650,28250,15250,21750,21899.16,4.19,0,22863,22416,22082,21616,21282,20816,22250,21450,22,6500,100,15660,50,1,21842757,4827,-31.71,23.04,12,1.13,-697.00,959.00,38800,20240307,-43.04,13920,20231101,58.76,38800,-43.04,20240307,19150,15.40,20240201,38800,-43.04,20240307,13920,58.76,20231101,1.28,N,394280,100,21 억,,915713,N,N,6444,N,00,N
20240709,141218,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21900,150,2,0.69,4380583350,200162,107.68,22000,22150,21650,28250,15250,21750,21885.22,4.19,0,18601,22416,22082,21616,21282,20816,22250,21450,22,6500,100,15660,50,1,21842757,4784,-31.42,22.84,12,0.92,-697.00,959.00,38800,20240307,-43.56,13920,20231101,57.33,38800,-43.56,20240307,19150,14.36,20240201,38800,-43.56,20240307,13920,57.33,20231101,1.28,N,394280,100,21 억,,915713,N,N,6444,N,00,N
20240709,131222,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21900,150,2,0.69,3373685200,154301,83.01,22000,22050,21650,28250,15250,21750,21864.34,4.19,0,5254,22416,22082,21616,21282,20816,22250,21450,22,6500,100,15660,50,1,21842757,4784,-31.42,22.84,12,0.71,-697.00,959.00,38800,20240307,-43.56,13920,20231101,57.33,38800,-43.56,20240307,19150,14.36,20240201,38800,-43.56,20240307,13920,57.33,20231101,1.28,N,394280,100,21 억,,915713,N,N,6444,N,00,N
20240709,121223,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21850,100,2,0.46,3083968050,141050,75.88,22000,22050,21650,28250,15250,21750,21864.39,4.19,0,2462,22416,22082,21616,21282,20816,22250,21450,22,6500,100,15660,50,1,21842757,4773,-31.35,22.78,12,0.65,-697.00,959.00,38800,20240307,-43.69,13920,20231101,56.97,38800,-43.69,20240307,19150,14.10,20240201,38800,-43.69,20240307,13920,56.97,20231101,1.28,N,394280,100,21 억,,915713,N,N,6444,N,00,N
20240709,111223,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21900,150,2,0.69,2611247650,119486,64.28,22000,22050,21650,28250,15250,21750,21854.04,4.19,0,-3526,22416,22082,21616,21282,20816,22250,21450,22,6500,100,15660,50,1,21842757,4784,-31.42,22.84,12,0.55,-697.00,959.00,38800,20240307,-43.56,13920,20231101,57.33,38800,-43.56,20240307,19150,14.36,20240201,38800,-43.56,20240307,13920,57.33,20231101,1.28,N,394280,100,21 억,,915713,N,N,6444,N,00,N
20240709,101218,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21700,-50,5,-0.23,1965953950,89903,48.37,22000,22050,21650,28250,15250,21750,21867.55,4.19,0,-9871,22416,22082,21616,21282,20816,22250,21450,22,6500,100,15660,50,1,21842757,4740,-31.13,22.63,12,0.41,-697.00,959.00,38800,20240307,-44.07,13920,20231101,55.89,38800,-44.07,20240307,19150,13.32,20240201,38800,-44.07,20240307,13920,55.89,20231101,1.28,N,394280,100,21 억,,915713,N,N,6444,N,00,N
20240709,091216,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21900,150,2,0.69,478221300,21930,11.80,22000,22000,21650,28250,15250,21750,21806.82,4.19,0,-6678,22416,22082,21616,21282,20816,22250,21450,22,6500,100,15660,50,1,21842757,4784,-31.42,22.84,12,0.10,-697.00,959.00,38800,20240307,-43.56,13920,20231101,57.33,38800,-43.56,20240307,19150,14.36,20240201,38800,-43.56,20240307,13920,57.33,20231101,1.28,N,394280,100,21 억,,915713,N,N,6444,N,00,N
20240708,161208,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21750,150,2,0.69,4006000100,184526,61.25,21350,21950,21150,28050,15150,21600,21709.35,4.17,0,45681,22433,22016,21483,21066,20533,22225,21275,22,6450,100,15550,50,1,21842757,4751,-31.21,22.68,12,0.84,-697.00,959.00,38800,20240307,-43.94,13920,20231101,56.25,38800,-43.94,20240307,19150,13.58,20240201,38800,-43.94,20240307,13920,56.25,20231101,1.27,N,394280,100,21 억,,911364,N,N,6444,N,00,N
20240708,151210,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21700,100,2,0.46,3733988650,171985,57.08,21350,21950,21150,28050,15150,21600,21711.15,4.17,0,45346,22433,22016,21483,21066,20533,22225,21275,22,6450,100,15550,50,1,21842757,4740,-31.13,22.63,12,0.79,-697.00,959.00,38800,20240307,-44.07,13920,20231101,55.89,38800,-44.07,20240307,19150,13.32,20240201,38800,-44.07,20240307,13920,55.89,20231101,1.27,N,394280,100,21 억,,911364,N,N,1959,N,00,N
20240708,141213,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21700,100,2,0.46,3237505250,149115,49.49,21350,21950,21150,28050,15150,21600,21711.49,4.17,0,40312,22433,22016,21483,21066,20533,22225,21275,22,6450,100,15550,50,1,21842757,4740,-31.13,22.63,12,0.68,-697.00,959.00,38800,20240307,-44.07,13920,20231101,55.89,38800,-44.07,20240307,19150,13.32,20240201,38800,-44.07,20240307,13920,55.89,20231101,1.27,N,394280,100,21 억,,911364,N,N,1959,N,00,N
20240708,131208,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21700,100,2,0.46,3039317350,139985,46.46,21350,21950,21150,28050,15150,21600,21711.77,4.17,0,38488,22433,22016,21483,21066,20533,22225,21275,22,6450,100,15550,50,1,21842757,4740,-31.13,22.63,12,0.64,-697.00,959.00,38800,20240307,-44.07,13920,20231101,55.89,38800,-44.07,20240307,19150,13.32,20240201,38800,-44.07,20240307,13920,55.89,20231101,1.27,N,394280,100,21 억,,911364,N,N,1959,N,00,N
20240708,121210,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21650,50,2,0.23,2782142800,128117,42.52,21350,21950,21150,28050,15150,21600,21715.68,4.17,0,36312,22433,22016,21483,21066,20533,22225,21275,22,6450,100,15550,50,1,21842757,4729,-31.06,22.58,12,0.59,-697.00,959.00,38800,20240307,-44.20,13920,20231101,55.53,38800,-44.20,20240307,19150,13.05,20240201,38800,-44.20,20240307,13920,55.53,20231101,1.27,N,394280,100,21 억,,911364,N,N,1959,N,00,N
20240708,111208,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21800,200,2,0.93,2534760100,116732,38.74,21350,21950,21150,28050,15150,21600,21714.39,4.17,0,33574,22433,22016,21483,21066,20533,22225,21275,22,6450,100,15550,50,1,21842757,4762,-31.28,22.73,12,0.53,-697.00,959.00,38800,20240307,-43.81,13920,20231101,56.61,38800,-43.81,20240307,19150,13.84,20240201,38800,-43.81,20240307,13920,56.61,20231101,1.27,N,394280,100,21 억,,911364,N,N,1959,N,00,N
20240708,101207,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21650,50,2,0.23,1547990300,71422,23.71,21350,21900,21150,28050,15150,21600,21673.90,4.17,0,14904,22433,22016,21483,21066,20533,22225,21275,22,6450,100,15550,50,1,21842757,4729,-31.06,22.58,12,0.33,-697.00,959.00,38800,20240307,-44.20,13920,20231101,55.53,38800,-44.20,20240307,19150,13.05,20240201,38800,-44.20,20240307,13920,55.53,20231101,1.27,N,394280,100,21 억,,911364,N,N,1959,N,00,N
20240708,091207,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21600,0,3,0.00,310957550,14577,4.84,21350,21600,21150,28050,15150,21600,21331.37,4.17,0,3612,22433,22016,21483,21066,20533,22225,21275,22,6450,100,15550,50,1,21842757,4718,-30.99,22.52,12,0.07,-697.00,959.00,38800,20240307,-44.33,13920,20231101,55.17,38800,-44.33,20240307,19150,12.79,20240201,38800,-44.33,20240307,13920,55.17,20231101,1.27,N,394280,100,21 억,,911364,N,N,1959,N,00,N
20240705,161201,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21600,200,2,0.93,6406330100,297416,112.95,21500,21900,20950,27800,15000,21400,21539.93,4.25,0,13322,22233,21816,21233,20816,20233,22025,21025,22,6400,100,15400,50,1,21842757,4718,-30.99,22.52,12,1.36,-697.00,959.00,38800,20240307,-44.33,13920,20231101,55.17,38800,-44.33,20240307,19150,12.79,20240201,38800,-44.33,20240307,13920,55.17,20231101,1.29,N,394280,100,21 억,,927507,N,N,1959,N,00,N
20240705,151205,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21550,150,2,0.70,6214143500,288514,109.57,21500,21900,20950,27800,15000,21400,21538.45,4.25,0,13723,22233,21816,21233,20816,20233,22025,21025,22,6400,100,15400,50,1,21842757,4707,-30.92,22.47,12,1.32,-697.00,959.00,38800,20240307,-44.46,13920,20231101,54.81,38800,-44.46,20240307,19150,12.53,20240201,38800,-44.46,20240307,13920,54.81,20231101,1.29,N,394280,100,21 억,,927507,N,N,100,N,00,N
20240705,141207,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21600,200,2,0.93,5814572600,269990,102.53,21500,21900,20950,27800,15000,21400,21536.25,4.25,0,14873,22233,21816,21233,20816,20233,22025,21025,22,6400,100,15400,50,1,21842757,4718,-30.99,22.52,12,1.24,-697.00,959.00,38800,20240307,-44.33,13920,20231101,55.17,38800,-44.33,20240307,19150,12.79,20240201,38800,-44.33,20240307,13920,55.17,20231101,1.29,N,394280,100,21 억,,927507,N,N,100,N,00,N
20240705,131204,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21700,300,2,1.40,5320976050,247266,93.90,21500,21900,20950,27800,15000,21400,21519.24,4.25,0,10175,22233,21816,21233,20816,20233,22025,21025,22,6400,100,15400,50,1,21842757,4740,-31.13,22.63,12,1.13,-697.00,959.00,38800,20240307,-44.07,13920,20231101,55.89,38800,-44.07,20240307,19150,13.32,20240201,38800,-44.07,20240307,13920,55.89,20231101,1.29,N,394280,100,21 억,,927507,N,N,100,N,00,N
20240705,121205,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21800,400,2,1.87,4948783250,230103,87.38,21500,21900,20950,27800,15000,21400,21506.82,4.25,0,4739,22233,21816,21233,20816,20233,22025,21025,22,6400,100,15400,50,1,21842757,4762,-31.28,22.73,12,1.05,-697.00,959.00,38800,20240307,-43.81,13920,20231101,56.61,38800,-43.81,20240307,19150,13.84,20240201,38800,-43.81,20240307,13920,56.61,20231101,1.29,N,394280,100,21 억,,927507,N,N,100,N,00,N
20240705,111202,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21500,100,2,0.47,3697185850,172513,65.51,21500,21800,20950,27800,15000,21400,21431.35,4.25,0,-24590,22233,21816,21233,20816,20233,22025,21025,22,6400,100,15400,50,1,21842757,4696,-30.85,22.42,12,0.79,-697.00,959.00,38800,20240307,-44.59,13920,20231101,54.45,38800,-44.59,20240307,19150,12.27,20240201,38800,-44.59,20240307,13920,54.45,20231101,1.29,N,394280,100,21 억,,927507,N,N,100,N,00,N
20240705,101201,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21200,-200,5,-0.93,3018021500,140819,53.48,21500,21800,20950,27800,15000,21400,21431.92,4.25,0,-32975,22233,21816,21233,20816,20233,22025,21025,22,6400,100,15400,50,1,21842757,4631,-30.42,22.11,12,0.64,-697.00,959.00,38800,20240307,-45.36,13920,20231101,52.30,38800,-45.36,20240307,19150,10.70,20240201,38800,-45.36,20240307,13920,52.30,20231101,1.29,N,394280,100,21 억,,927507,N,N,100,N,00,N
20240705,091204,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21100,-300,5,-1.40,472597450,22287,8.46,21500,21550,20950,27800,15000,21400,21205.07,4.25,0,-3939,22233,21816,21233,20816,20233,22025,21025,22,6400,100,15400,50,1,21842757,4609,-30.27,22.00,12,0.10,-697.00,959.00,38800,20240307,-45.62,13920,20231101,51.58,38800,-45.62,20240307,19150,10.18,20240201,38800,-45.62,20240307,13920,51.58,20231101,1.29,N,394280,100,21 억,,927507,N,N,100,N,00,N
20240704,161157,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21400,1000,2,4.90,5446106500,256804,128.51,20800,21650,20650,26500,14300,20400,21205.85,4.00,0,50972,21500,20950,20600,20050,19700,20775,19875,22,6100,100,14680,50,1,21842757,4674,-30.70,22.31,12,1.18,-697.00,959.00,38800,20240307,-44.85,13920,20231101,53.74,38800,-44.85,20240307,19150,11.75,20240201,38800,-44.85,20240307,13920,53.74,20231101,1.30,N,394280,100,21 억,,873884,N,N,100,N,00,N
20240704,151202,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21300,900,2,4.41,5236544000,246999,123.61,20800,21650,20650,26500,14300,20400,21200.67,4.00,0,50953,21500,20950,20600,20050,19700,20775,19875,22,6100,100,14680,50,1,21842757,4653,-30.56,22.21,12,1.13,-697.00,959.00,38800,20240307,-45.10,13920,20231101,53.02,38800,-45.10,20240307,19150,11.23,20240201,38800,-45.10,20240307,13920,53.02,20231101,1.30,N,394280,100,21 억,,873884,N,N,280,N,00,N
20240704,141200,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21400,1000,2,4.90,4730627000,223320,111.76,20800,21650,20650,26500,14300,20400,21183.18,4.00,0,52075,21500,20950,20600,20050,19700,20775,19875,22,6100,100,14680,50,1,21842757,4674,-30.70,22.31,12,1.02,-697.00,959.00,38800,20240307,-44.85,13920,20231101,53.74,38800,-44.85,20240307,19150,11.75,20240201,38800,-44.85,20240307,13920,53.74,20231101,1.30,N,394280,100,21 억,,873884,N,N,280,N,00,N
20240704,131200,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21100,700,2,3.43,3889399350,183772,91.97,20800,21650,20650,26500,14300,20400,21164.27,4.00,0,35326,21500,20950,20600,20050,19700,20775,19875,22,6100,100,14680,50,1,21842757,4609,-30.27,22.00,12,0.84,-697.00,959.00,38800,20240307,-45.62,13920,20231101,51.58,38800,-45.62,20240307,19150,10.18,20240201,38800,-45.62,20240307,13920,51.58,20231101,1.30,N,394280,100,21 억,,873884,N,N,280,N,00,N
20240704,121200,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21000,600,2,2.94,3598557500,169948,85.05,20800,21650,20650,26500,14300,20400,21174.46,4.00,0,36032,21500,20950,20600,20050,19700,20775,19875,22,6100,100,14680,50,1,21842757,4587,-30.13,21.90,12,0.78,-697.00,959.00,38800,20240307,-45.88,13920,20231101,50.86,38800,-45.88,20240307,19150,9.66,20240201,38800,-45.88,20240307,13920,50.86,20231101,1.30,N,394280,100,21 억,,873884,N,N,280,N,00,N
20240704,111158,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21050,650,2,3.19,3205922150,151277,75.70,20800,21650,20650,26500,14300,20400,21192.40,4.00,0,30753,21500,20950,20600,20050,19700,20775,19875,22,6100,100,14680,50,1,21842757,4598,-30.20,21.95,12,0.69,-697.00,959.00,38800,20240307,-45.75,13920,20231101,51.22,38800,-45.75,20240307,19150,9.92,20240201,38800,-45.75,20240307,13920,51.22,20231101,1.30,N,394280,100,21 억,,873884,N,N,280,N,00,N
20240704,101159,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21050,650,2,3.19,2755283500,129883,65.00,20800,21650,20650,26500,14300,20400,21213.58,4.00,0,26843,21500,20950,20600,20050,19700,20775,19875,22,6100,100,14680,50,1,21842757,4598,-30.20,21.95,12,0.59,-697.00,959.00,38800,20240307,-45.75,13920,20231101,51.22,38800,-45.75,20240307,19150,9.92,20240201,38800,-45.75,20240307,13920,51.22,20231101,1.30,N,394280,100,21 억,,873884,N,N,280,N,00,N
20240704,091201,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21500,1100,2,5.39,1139965200,53935,26.99,20800,21500,20650,26500,14300,20400,21135.91,4.00,0,19029,21500,20950,20600,20050,19700,20775,19875,22,6100,100,14680,50,1,21842757,4696,-30.85,22.42,12,0.25,-697.00,959.00,38800,20240307,-44.59,13920,20231101,54.45,38800,-44.59,20240307,19150,12.27,20240201,38800,-44.59,20240307,13920,54.45,20231101,1.30,N,394280,100,21 억,,873884,N,N,280,N,00,N
20240703,161154,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20400,-200,5,-0.97,4064506600,197392,116.67,20500,21150,20250,26750,14450,20600,20591.15,4.03,0,-14932,22033,21316,20933,20216,19833,21125,20025,22,6150,100,14830,50,1,21842757,4456,-29.27,21.27,12,0.90,-697.00,959.00,38800,20240307,-47.42,13920,20231101,46.55,38800,-47.42,20240307,19150,6.53,20240201,38800,-47.42,20240307,13920,46.55,20231101,1.26,N,394280,100,21 억,,880579,N,N,265,N,00,N
20240703,151158,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20300,-300,5,-1.46,3963924700,192452,113.75,20500,21150,20250,26750,14450,20600,20596.95,4.03,0,-14757,22033,21316,20933,20216,19833,21125,20025,22,6150,100,14830,50,1,21842757,4434,-29.12,21.17,12,0.88,-697.00,959.00,38800,20240307,-47.68,13920,20231101,45.83,38800,-47.68,20240307,19150,6.01,20240201,38800,-47.68,20240307,13920,45.83,20231101,1.26,N,394280,100,21 억,,880579,N,N,269,N,00,N
20240703,141158,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20350,-250,5,-1.21,3508816050,170061,100.52,20500,21150,20250,26750,14450,20600,20632.69,4.03,0,-14046,22033,21316,20933,20216,19833,21125,20025,22,6150,100,14830,50,1,21842757,4445,-29.20,21.22,12,0.78,-697.00,959.00,38800,20240307,-47.55,13920,20231101,46.19,38800,-47.55,20240307,19150,6.27,20240201,38800,-47.55,20240307,13920,46.19,20231101,1.26,N,394280,100,21 억,,880579,N,N,269,N,00,N
20240703,131158,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20350,-250,5,-1.21,3194338900,154619,91.39,20500,21150,20250,26750,14450,20600,20659.42,4.03,0,-17221,22033,21316,20933,20216,19833,21125,20025,22,6150,100,14830,50,1,21842757,4445,-29.20,21.22,12,0.71,-697.00,959.00,38800,20240307,-47.55,13920,20231101,46.19,38800,-47.55,20240307,19150,6.27,20240201,38800,-47.55,20240307,13920,46.19,20231101,1.26,N,394280,100,21 억,,880579,N,N,269,N,00,N
20240703,121157,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20450,-150,5,-0.73,2766978850,133658,79.00,20500,21150,20250,26750,14450,20600,20701.93,4.03,0,-18959,22033,21316,20933,20216,19833,21125,20025,22,6150,100,14830,50,1,21842757,4467,-29.34,21.32,12,0.61,-697.00,959.00,38800,20240307,-47.29,13920,20231101,46.91,38800,-47.29,20240307,19150,6.79,20240201,38800,-47.29,20240307,13920,46.91,20231101,1.26,N,394280,100,21 억,,880579,N,N,269,N,00,N
20240703,111159,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20600,0,3,0.00,2447470150,118044,69.77,20500,21150,20250,26750,14450,20600,20733.54,4.03,0,-19222,22033,21316,20933,20216,19833,21125,20025,22,6150,100,14830,50,1,21842757,4500,-29.56,21.48,12,0.54,-697.00,959.00,38800,20240307,-46.91,13920,20231101,47.99,38800,-46.91,20240307,19150,7.57,20240201,38800,-46.91,20240307,13920,47.99,20231101,1.26,N,394280,100,21 억,,880579,N,N,269,N,00,N
20240703,101159,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20550,-50,5,-0.24,2148793700,103488,61.17,20500,21150,20250,26750,14450,20600,20763.70,4.03,0,-18554,22033,21316,20933,20216,19833,21125,20025,22,6150,100,14830,50,1,21842757,4489,-29.48,21.43,12,0.47,-697.00,959.00,38800,20240307,-47.04,13920,20231101,47.63,38800,-47.04,20240307,19150,7.31,20240201,38800,-47.04,20240307,13920,47.63,20231101,1.26,N,394280,100,21 억,,880579,N,N,269,N,00,N
20240703,091156,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20550,-50,5,-0.24,290941250,14258,8.43,20500,20600,20250,26750,14450,20600,20405.47,4.03,0,-2465,22033,21316,20933,20216,19833,21125,20025,22,6150,100,14830,50,1,21842757,4489,-29.48,21.43,12,0.07,-697.00,959.00,38800,20240307,-47.04,13920,20231101,47.63,38800,-47.04,20240307,19150,7.31,20240201,38800,-47.04,20240307,13920,47.63,20231101,1.26,N,394280,100,21 억,,880579,N,N,269,N,00,N
20240702,161152,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20600,-900,5,-4.19,3467708000,166134,36.66,21650,21650,20550,27950,15050,21500,20873.32,4.12,0,-19921,22833,22166,21533,20866,20233,22500,21200,22,6450,100,15480,50,1,21842757,4500,-29.56,21.48,12,0.76,-697.00,959.00,38800,20240307,-46.91,13920,20231101,47.99,38800,-46.91,20240307,19150,7.57,20240201,38800,-46.91,20240307,13920,47.99,20231101,1.26,N,394280,100,21 억,,898837,N,N,269,N,00,N
20240702,151154,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20600,-900,5,-4.19,3298155100,157904,34.84,21650,21650,20600,27950,15050,21500,20887.09,4.12,0,-18557,22833,22166,21533,20866,20233,22500,21200,22,6450,100,15480,50,1,21842757,4500,-29.56,21.48,12,0.72,-697.00,959.00,38800,20240307,-46.91,13920,20231101,47.99,38800,-46.91,20240307,19150,7.57,20240201,38800,-46.91,20240307,13920,47.99,20231101,1.26,N,394280,100,21 억,,898837,N,N,120,N,00,N
20240702,141155,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20750,-750,5,-3.49,2892809500,138284,30.51,21650,21650,20600,27950,15050,21500,20919.34,4.12,0,-17768,22833,22166,21533,20866,20233,22500,21200,22,6450,100,15480,50,1,21842757,4532,-29.77,21.64,12,0.63,-697.00,959.00,38800,20240307,-46.52,13920,20231101,49.07,38800,-46.52,20240307,19150,8.36,20240201,38800,-46.52,20240307,13920,49.07,20231101,1.26,N,394280,100,21 억,,898837,N,N,120,N,00,N
20240702,131155,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20700,-800,5,-3.72,2407854550,114862,25.34,21650,21650,20650,27950,15050,21500,20963.02,4.12,0,-14616,22833,22166,21533,20866,20233,22500,21200,22,6450,100,15480,50,1,21842757,4521,-29.70,21.58,12,0.53,-697.00,959.00,38800,20240307,-46.65,13920,20231101,48.71,38800,-46.65,20240307,19150,8.09,20240201,38800,-46.65,20240307,13920,48.71,20231101,1.26,N,394280,100,21 억,,898837,N,N,120,N,00,N
20240702,121155,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20700,-800,5,-3.72,2165664700,103165,22.76,21650,21650,20650,27950,15050,21500,20992.24,4.12,0,-11512,22833,22166,21533,20866,20233,22500,21200,22,6450,100,15480,50,1,21842757,4521,-29.70,21.58,12,0.47,-697.00,959.00,38800,20240307,-46.65,13920,20231101,48.71,38800,-46.65,20240307,19150,8.09,20240201,38800,-46.65,20240307,13920,48.71,20231101,1.26,N,394280,100,21 억,,898837,N,N,120,N,00,N
20240702,111154,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20800,-700,5,-3.26,1973735100,93930,20.73,21650,21650,20650,27950,15050,21500,21012.83,4.12,0,-9858,22833,22166,21533,20866,20233,22500,21200,22,6450,100,15480,50,1,21842757,4543,-29.84,21.69,12,0.43,-697.00,959.00,38800,20240307,-46.39,13920,20231101,49.43,38800,-46.39,20240307,19150,8.62,20240201,38800,-46.39,20240307,13920,49.43,20231101,1.26,N,394280,100,21 억,,898837,N,N,120,N,00,N
20240702,101153,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,20750,-750,5,-3.49,1539658500,72980,16.10,21650,21650,20650,27950,15050,21500,21096.99,4.12,0,-6718,22833,22166,21533,20866,20233,22500,21200,22,6450,100,15480,50,1,21842757,4532,-29.77,21.64,12,0.33,-697.00,959.00,38800,20240307,-46.52,13920,20231101,49.07,38800,-46.52,20240307,19150,8.36,20240201,38800,-46.52,20240307,13920,49.07,20231101,1.26,N,394280,100,21 억,,898837,N,N,120,N,00,N
20240702,091155,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21350,-150,5,-0.70,465086500,21678,4.78,21650,21650,21250,27950,15050,21500,21454.31,4.12,0,-4405,22833,22166,21533,20866,20233,22500,21200,22,6450,100,15480,50,1,21842757,4663,-30.63,22.26,12,0.10,-697.00,959.00,38800,20240307,-44.97,13920,20231101,53.38,38800,-44.97,20240307,19150,11.49,20240201,38800,-44.97,20240307,13920,53.38,20231101,1.26,N,394280,100,21 억,,898837,N,N,120,N,00,N
20240701,161149,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21500,700,2,3.37,9756102400,450453,174.07,21050,22200,20900,27000,14600,20800,21658.66,4.17,0,-10713,21466,21132,20666,20332,19866,21300,20500,22,6200,100,14970,50,1,21842757,4696,-30.85,22.42,12,2.06,-697.00,959.00,38800,20240307,-44.59,13920,20231101,54.45,38800,-44.59,20240307,19150,12.27,20240201,38800,-44.59,20240307,13920,54.45,20231101,1.26,N,394280,100,21 억,,911836,N,N,120,N,00,N
20240701,151152,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21400,600,2,2.88,9398625000,433814,167.64,21050,22200,20900,27000,14600,20800,21665.10,4.17,0,-11826,21466,21132,20666,20332,19866,21300,20500,22,6200,100,14970,50,1,21842757,4674,-30.70,22.31,12,1.99,-697.00,959.00,38800,20240307,-44.85,13920,20231101,53.74,38800,-44.85,20240307,19150,11.75,20240201,38800,-44.85,20240307,13920,53.74,20231101,1.26,N,394280,100,21 억,,911836,N,N,430,N,00,N
20240701,141150,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21650,850,2,4.09,8803079600,406165,156.96,21050,22200,20900,27000,14600,20800,21673.65,4.17,0,-12982,21466,21132,20666,20332,19866,21300,20500,22,6200,100,14970,50,1,21842757,4729,-31.06,22.58,12,1.86,-697.00,959.00,38800,20240307,-44.20,13920,20231101,55.53,38800,-44.20,20240307,19150,13.05,20240201,38800,-44.20,20240307,13920,55.53,20231101,1.26,N,394280,100,21 억,,911836,N,N,430,N,00,N
20240701,131151,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21600,800,2,3.85,8519126700,393028,151.88,21050,22200,20900,27000,14600,20800,21675.62,4.17,0,-13816,21466,21132,20666,20332,19866,21300,20500,22,6200,100,14970,50,1,21842757,4718,-30.99,22.52,12,1.80,-697.00,959.00,38800,20240307,-44.33,13920,20231101,55.17,38800,-44.33,20240307,19150,12.79,20240201,38800,-44.33,20240307,13920,55.17,20231101,1.26,N,394280,100,21 억,,911836,N,N,430,N,00,N
20240701,121153,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21750,950,2,4.57,8152718000,376102,145.34,21050,22200,20900,27000,14600,20800,21676.88,4.17,0,-12430,21466,21132,20666,20332,19866,21300,20500,22,6200,100,14970,50,1,21842757,4751,-31.21,22.68,12,1.72,-697.00,959.00,38800,20240307,-43.94,13920,20231101,56.25,38800,-43.94,20240307,19150,13.58,20240201,38800,-43.94,20240307,13920,56.25,20231101,1.26,N,394280,100,21 억,,911836,N,N,430,N,00,N
20240701,111147,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21650,850,2,4.09,7846694150,361990,139.89,21050,22200,20900,27000,14600,20800,21676.55,4.17,0,-9914,21466,21132,20666,20332,19866,21300,20500,22,6200,100,14970,50,1,21842757,4729,-31.06,22.58,12,1.66,-697.00,959.00,38800,20240307,-44.20,13920,20231101,55.53,38800,-44.20,20240307,19150,13.05,20240201,38800,-44.20,20240307,13920,55.53,20231101,1.26,N,394280,100,21 억,,911836,N,N,430,N,00,N
20240701,101146,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21650,850,2,4.09,5921032500,273670,105.76,21050,22200,20900,27000,14600,20800,21635.67,4.17,0,12368,21466,21132,20666,20332,19866,21300,20500,22,6200,100,14970,50,1,21842757,4729,-31.06,22.58,12,1.25,-697.00,959.00,38800,20240307,-44.20,13920,20231101,55.53,38800,-44.20,20240307,19150,13.05,20240201,38800,-44.20,20240307,13920,55.53,20231101,1.26,N,394280,100,21 억,,911836,N,N,430,N,00,N
20240701,091144,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,21300,500,2,2.40,681549150,32180,12.44,21050,21350,20900,27000,14600,20800,21179.28,4.17,0,-801,21466,21132,20666,20332,19866,21300,20500,22,6200,100,14970,50,1,21842757,4653,-30.56,22.21,12,0.15,-697.00,959.00,38800,20240307,-45.10,13920,20231101,53.02,38800,-45.10,20240307,19150,11.23,20240201,38800,-45.10,20240307,13920,53.02,20231101,1.26,N,394280,100,21 억,,911836,N,N,430,N,00,N