KissMeData/394280/price/prices-20240801.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
20240830,161223,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14440,20,2,0.14,2479159590,171966,80.83,14450,14720,14290,18740,10100,14420,14416.56,5.24,0,-56637,14860,14640,14370,14150,13880,14505,14015,22,4320,100,10380,10,1,21844007,3154,-20.72,15.06,12,0.79,-697.00,959.00,38800,20240307,-62.78,13240,20240805,9.06,38800,-62.78,20240307,13240,9.06,20240805,38800,-62.78,20240307,13240,9.06,20240805,1.13,N,394280,100,21 억,,1144564,N,N,3737,N,00,N
20240830,151240,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14430,10,2,0.07,2365699530,164109,77.14,14450,14720,14290,18740,10100,14420,14415.42,5.24,0,-56403,14860,14640,14370,14150,13880,14505,14015,22,4320,100,10380,10,1,21844007,3152,-20.70,15.05,12,0.75,-697.00,959.00,38800,20240307,-62.81,13240,20240805,8.99,38800,-62.81,20240307,13240,8.99,20240805,38800,-62.81,20240307,13240,8.99,20240805,1.13,N,394280,100,21 억,,1144564,N,N,1662,N,00,N
20240830,141237,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14420,0,3,0.00,1797676960,124615,58.58,14450,14720,14290,18740,10100,14420,14425.85,5.24,0,-31983,14860,14640,14370,14150,13880,14505,14015,22,4320,100,10380,10,1,21844007,3150,-20.69,15.04,12,0.57,-697.00,959.00,38800,20240307,-62.84,13240,20240805,8.91,38800,-62.84,20240307,13240,8.91,20240805,38800,-62.84,20240307,13240,8.91,20240805,1.13,N,394280,100,21 억,,1144564,N,N,1662,N,00,N
20240830,131230,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14420,0,3,0.00,1310110960,90718,42.64,14450,14720,14290,18740,10100,14420,14441.58,5.24,0,-23912,14860,14640,14370,14150,13880,14505,14015,22,4320,100,10380,10,1,21844007,3150,-20.69,15.04,12,0.42,-697.00,959.00,38800,20240307,-62.84,13240,20240805,8.91,38800,-62.84,20240307,13240,8.91,20240805,38800,-62.84,20240307,13240,8.91,20240805,1.13,N,394280,100,21 억,,1144564,N,N,1662,N,00,N
20240830,121235,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14320,-100,5,-0.69,1183892460,81918,38.51,14450,14720,14290,18740,10100,14420,14452.17,5.24,0,-23878,14860,14640,14370,14150,13880,14505,14015,22,4320,100,10380,10,1,21844007,3128,-20.55,14.93,12,0.38,-697.00,959.00,38800,20240307,-63.09,13240,20240805,8.16,38800,-63.09,20240307,13240,8.16,20240805,38800,-63.09,20240307,13240,8.16,20240805,1.13,N,394280,100,21 억,,1144564,N,N,1662,N,00,N
20240830,111247,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14340,-80,5,-0.55,1049337830,72538,34.10,14450,14720,14290,18740,10100,14420,14466.04,5.24,0,-21957,14860,14640,14370,14150,13880,14505,14015,22,4320,100,10380,10,1,21844007,3132,-20.57,14.95,12,0.33,-697.00,959.00,38800,20240307,-63.04,13240,20240805,8.31,38800,-63.04,20240307,13240,8.31,20240805,38800,-63.04,20240307,13240,8.31,20240805,1.13,N,394280,100,21 억,,1144564,N,N,1662,N,00,N
20240830,101240,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14380,-40,5,-0.28,749237090,51651,24.28,14450,14720,14380,18740,10100,14420,14505.76,5.24,0,-12770,14860,14640,14370,14150,13880,14505,14015,22,4320,100,10380,10,1,21844007,3141,-20.63,14.99,12,0.24,-697.00,959.00,38800,20240307,-62.94,13240,20240805,8.61,38800,-62.94,20240307,13240,8.61,20240805,38800,-62.94,20240307,13240,8.61,20240805,1.13,N,394280,100,21 억,,1144564,N,N,1662,N,00,N
20240830,091245,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14650,230,2,1.60,87247470,5971,2.81,14450,14720,14450,18740,10100,14420,14611.87,5.24,0,3015,14860,14640,14370,14150,13880,14505,14015,22,4320,100,10380,10,1,21844007,3200,-21.02,15.28,12,0.03,-697.00,959.00,38800,20240307,-62.24,13240,20240805,10.65,38800,-62.24,20240307,13240,10.65,20240805,38800,-62.24,20240307,13240,10.65,20240805,1.13,N,394280,100,21 억,,1144564,N,N,1662,N,00,N
20240829,161244,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14420,-510,5,-3.42,3013694390,211876,161.39,14560,14590,14100,19400,10460,14930,14223.15,5.32,0,-16469,15443,15186,14883,14626,14323,15035,14475,22,4470,100,10740,10,1,21844007,3150,-20.69,15.04,12,0.97,-697.00,959.00,38800,20240307,-62.84,13240,20240805,8.91,38800,-62.84,20240307,13240,8.91,20240805,38800,-62.84,20240307,13240,8.91,20240805,1.10,N,394280,100,21 억,,1161444,N,N,1662,N,00,N
20240829,151257,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14430,-500,5,-3.35,2889537460,203248,154.82,14560,14590,14100,19400,10460,14930,14216.24,5.32,0,-16741,15443,15186,14883,14626,14323,15035,14475,22,4470,100,10740,10,1,21844007,3152,-20.70,15.05,12,0.93,-697.00,959.00,38800,20240307,-62.81,13240,20240805,8.99,38800,-62.81,20240307,13240,8.99,20240805,38800,-62.81,20240307,13240,8.99,20240805,1.10,N,394280,100,21 억,,1161444,N,N,135,N,00,N
20240829,141257,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14310,-620,5,-4.15,2673342890,188181,143.34,14560,14590,14100,19400,10460,14930,14205.62,5.32,0,-19810,15443,15186,14883,14626,14323,15035,14475,22,4470,100,10740,10,1,21844007,3126,-20.53,14.92,12,0.86,-697.00,959.00,38800,20240307,-63.12,13240,20240805,8.08,38800,-63.12,20240307,13240,8.08,20240805,38800,-63.12,20240307,13240,8.08,20240805,1.10,N,394280,100,21 억,,1161444,N,N,135,N,00,N
20240829,131257,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14210,-720,5,-4.82,2531149300,178205,135.74,14560,14590,14100,19400,10460,14930,14202.93,5.32,0,-21426,15443,15186,14883,14626,14323,15035,14475,22,4470,100,10740,10,1,21844007,3104,-20.39,14.82,12,0.82,-697.00,959.00,38800,20240307,-63.38,13240,20240805,7.33,38800,-63.38,20240307,13240,7.33,20240805,38800,-63.38,20240307,13240,7.33,20240805,1.10,N,394280,100,21 억,,1161444,N,N,135,N,00,N
20240829,121256,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14160,-770,5,-5.16,2322216140,163523,124.56,14560,14590,14100,19400,10460,14930,14200.45,5.32,0,-20727,15443,15186,14883,14626,14323,15035,14475,22,4470,100,10740,10,1,21844007,3093,-20.32,14.77,12,0.75,-697.00,959.00,38800,20240307,-63.51,13240,20240805,6.95,38800,-63.51,20240307,13240,6.95,20240805,38800,-63.51,20240307,13240,6.95,20240805,1.10,N,394280,100,21 억,,1161444,N,N,135,N,00,N
20240829,111256,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14130,-800,5,-5.36,1819416420,127971,97.48,14560,14590,14100,19400,10460,14930,14216.52,5.32,0,-19075,15443,15186,14883,14626,14323,15035,14475,22,4470,100,10740,10,1,21844007,3087,-20.27,14.73,12,0.59,-697.00,959.00,38800,20240307,-63.58,13240,20240805,6.72,38800,-63.58,20240307,13240,6.72,20240805,38800,-63.58,20240307,13240,6.72,20240805,1.10,N,394280,100,21 억,,1161444,N,N,135,N,00,N
20240829,101247,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14150,-780,5,-5.22,1299351890,91214,69.48,14560,14590,14100,19400,10460,14930,14243.89,5.32,0,-4310,15443,15186,14883,14626,14323,15035,14475,22,4470,100,10740,10,1,21844007,3091,-20.30,14.75,12,0.42,-697.00,959.00,38800,20240307,-63.53,13240,20240805,6.87,38800,-63.53,20240307,13240,6.87,20240805,38800,-63.53,20240307,13240,6.87,20240805,1.10,N,394280,100,21 억,,1161444,N,N,135,N,00,N
20240829,091256,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14370,-560,5,-3.75,287013950,19916,15.17,14560,14590,14250,19400,10460,14930,14407.02,5.32,0,-9193,15443,15186,14883,14626,14323,15035,14475,22,4470,100,10740,10,1,21844007,3139,-20.62,14.98,12,0.09,-697.00,959.00,38800,20240307,-62.96,13240,20240805,8.53,38800,-62.96,20240307,13240,8.53,20240805,38800,-62.96,20240307,13240,8.53,20240805,1.10,N,394280,100,21 억,,1161444,N,N,135,N,00,N
20240828,161213,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14930,60,2,0.40,1904886660,128876,128.20,15140,15140,14580,19330,10410,14870,14780.33,5.30,0,4754,15336,15102,14846,14612,14356,15220,14730,22,4460,100,10700,10,1,21844007,3261,-21.42,15.57,12,0.59,-697.00,959.00,38800,20240307,-61.52,13240,20240805,12.76,38800,-61.52,20240307,13240,12.76,20240805,38800,-61.52,20240307,13240,12.76,20240805,1.07,N,394280,100,21 억,,1157467,N,N,135,N,00,N
20240828,151222,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14940,70,2,0.47,1834127250,124133,123.48,15140,15140,14580,19330,10410,14870,14775.38,5.30,0,3003,15336,15102,14846,14612,14356,15220,14730,22,4460,100,10700,10,1,21844007,3263,-21.43,15.58,12,0.57,-697.00,959.00,38800,20240307,-61.49,13240,20240805,12.84,38800,-61.49,20240307,13240,12.84,20240805,38800,-61.49,20240307,13240,12.84,20240805,1.07,N,394280,100,21 억,,1157467,N,N,900,N,00,N
20240828,141222,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14900,30,2,0.20,1584958130,107444,106.88,15140,15140,14580,19330,10410,14870,14751.31,5.30,0,1249,15336,15102,14846,14612,14356,15220,14730,22,4460,100,10700,10,1,21844007,3255,-21.38,15.54,12,0.49,-697.00,959.00,38800,20240307,-61.60,13240,20240805,12.54,38800,-61.60,20240307,13240,12.54,20240805,38800,-61.60,20240307,13240,12.54,20240805,1.07,N,394280,100,21 억,,1157467,N,N,900,N,00,N
20240828,131221,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14650,-220,5,-1.48,1059087500,71673,71.30,15140,15140,14600,19330,10410,14870,14776.46,5.30,0,-11565,15336,15102,14846,14612,14356,15220,14730,22,4460,100,10700,10,1,21844007,3200,-21.02,15.28,12,0.33,-697.00,959.00,38800,20240307,-62.24,13240,20240805,10.65,38800,-62.24,20240307,13240,10.65,20240805,38800,-62.24,20240307,13240,10.65,20240805,1.07,N,394280,100,21 억,,1157467,N,N,900,N,00,N
20240828,121218,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14620,-250,5,-1.68,823694680,55583,55.29,15140,15140,14620,19330,10410,14870,14819.04,5.30,0,-15382,15336,15102,14846,14612,14356,15220,14730,22,4460,100,10700,10,1,21844007,3194,-20.98,15.25,12,0.25,-697.00,959.00,38800,20240307,-62.32,13240,20240805,10.42,38800,-62.32,20240307,13240,10.42,20240805,38800,-62.32,20240307,13240,10.42,20240805,1.07,N,394280,100,21 억,,1157467,N,N,900,N,00,N
20240828,111218,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14680,-190,5,-1.28,690814940,46511,46.27,15140,15140,14630,19330,10410,14870,14852.66,5.30,0,-12420,15336,15102,14846,14612,14356,15220,14730,22,4460,100,10700,10,1,21844007,3207,-21.06,15.31,12,0.21,-697.00,959.00,38800,20240307,-62.16,13240,20240805,10.88,38800,-62.16,20240307,13240,10.88,20240805,38800,-62.16,20240307,13240,10.88,20240805,1.07,N,394280,100,21 억,,1157467,N,N,900,N,00,N
20240828,101245,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14870,0,3,0.00,386805980,25909,25.77,15140,15140,14750,19330,10410,14870,14929.76,5.30,0,-2997,15336,15102,14846,14612,14356,15220,14730,22,4460,100,10700,10,1,21844007,3248,-21.33,15.51,12,0.12,-697.00,959.00,38800,20240307,-61.68,13240,20240805,12.31,38800,-61.68,20240307,13240,12.31,20240805,38800,-61.68,20240307,13240,12.31,20240805,1.07,N,394280,100,21 억,,1157467,N,N,900,N,00,N
20240828,091239,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14880,10,2,0.07,124568280,8336,8.29,15140,15140,14810,19330,10410,14870,14944.80,5.30,0,-2649,15336,15102,14846,14612,14356,15220,14730,22,4460,100,10700,10,1,21844007,3250,-21.35,15.52,12,0.04,-697.00,959.00,38800,20240307,-61.65,13240,20240805,12.39,38800,-61.65,20240307,13240,12.39,20240805,38800,-61.65,20240307,13240,12.39,20240805,1.07,N,394280,100,21 억,,1157467,N,N,900,N,00,N
20240827,161209,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14870,-130,5,-0.87,1485074480,100295,80.32,14850,15080,14590,19500,10500,15000,14806.38,5.22,0,13684,16293,15646,15303,14656,14313,15475,14485,22,4500,100,10800,10,1,21844007,3248,-21.33,15.51,12,0.46,-697.00,959.00,38800,20240307,-61.68,13240,20240805,12.31,38800,-61.68,20240307,13240,12.31,20240805,38800,-61.68,20240307,13240,12.31,20240805,1.06,N,394280,100,21 억,,1140628,N,N,900,N,00,N
20240827,151219,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14890,-110,5,-0.73,1436628650,97038,77.71,14850,15080,14590,19500,10500,15000,14804.15,5.22,0,14004,16293,15646,15303,14656,14313,15475,14485,22,4500,100,10800,10,1,21844007,3253,-21.36,15.53,12,0.44,-697.00,959.00,38800,20240307,-61.62,13240,20240805,12.46,38800,-61.62,20240307,13240,12.46,20240805,38800,-61.62,20240307,13240,12.46,20240805,1.06,N,394280,100,21 억,,1140628,N,N,1999,N,00,N
20240827,141224,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14850,-150,5,-1.00,1097314550,74162,59.39,14850,15080,14590,19500,10500,15000,14795.29,5.22,0,-22,16293,15646,15303,14656,14313,15475,14485,22,4500,100,10800,10,1,21844007,3244,-21.31,15.48,12,0.34,-697.00,959.00,38800,20240307,-61.73,13240,20240805,12.16,38800,-61.73,20240307,13240,12.16,20240805,38800,-61.73,20240307,13240,12.16,20240805,1.06,N,394280,100,21 억,,1140628,N,N,1999,N,00,N
20240827,131227,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14800,-200,5,-1.33,895397720,60545,48.48,14850,15080,14590,19500,10500,15000,14787.83,5.22,0,-1330,16293,15646,15303,14656,14313,15475,14485,22,4500,100,10800,10,1,21844007,3233,-21.23,15.43,12,0.28,-697.00,959.00,38800,20240307,-61.86,13240,20240805,11.78,38800,-61.86,20240307,13240,11.78,20240805,38800,-61.86,20240307,13240,11.78,20240805,1.06,N,394280,100,21 억,,1140628,N,N,1999,N,00,N
20240827,121227,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14770,-230,5,-1.53,766504660,51826,41.50,14850,15080,14590,19500,10500,15000,14788.65,5.22,0,-4567,16293,15646,15303,14656,14313,15475,14485,22,4500,100,10800,10,1,21844007,3226,-21.19,15.40,12,0.24,-697.00,959.00,38800,20240307,-61.93,13240,20240805,11.56,38800,-61.93,20240307,13240,11.56,20240805,38800,-61.93,20240307,13240,11.56,20240805,1.06,N,394280,100,21 억,,1140628,N,N,1999,N,00,N
20240827,111225,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14810,-190,5,-1.27,705197620,47685,38.19,14850,15080,14590,19500,10500,15000,14787.23,5.22,0,-4715,16293,15646,15303,14656,14313,15475,14485,22,4500,100,10800,10,1,21844007,3235,-21.25,15.44,12,0.22,-697.00,959.00,38800,20240307,-61.83,13240,20240805,11.86,38800,-61.83,20240307,13240,11.86,20240805,38800,-61.83,20240307,13240,11.86,20240805,1.06,N,394280,100,21 억,,1140628,N,N,1999,N,00,N
20240827,101221,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14730,-270,5,-1.80,463226560,31444,25.18,14850,14880,14590,19500,10500,15000,14729.01,5.22,0,164,16293,15646,15303,14656,14313,15475,14485,22,4500,100,10800,10,1,21844007,3218,-21.13,15.36,12,0.14,-697.00,959.00,38800,20240307,-62.04,13240,20240805,11.25,38800,-62.04,20240307,13240,11.25,20240805,38800,-62.04,20240307,13240,11.25,20240805,1.06,N,394280,100,21 억,,1140628,N,N,1999,N,00,N
20240827,091222,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14700,-300,5,-2.00,112636640,7614,6.10,14850,14880,14700,19500,10500,15000,14784.21,5.22,0,-1692,16293,15646,15303,14656,14313,15475,14485,22,4500,100,10800,10,1,21844007,3211,-21.09,15.33,12,0.03,-697.00,959.00,38800,20240307,-62.11,13240,20240805,11.03,38800,-62.11,20240307,13240,11.03,20240805,38800,-62.11,20240307,13240,11.03,20240805,1.06,N,394280,100,21 억,,1140628,N,N,1999,N,00,N
20240826,161204,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15000,-520,5,-3.35,1888326780,124200,161.79,15940,15950,14960,20150,10870,15520,15204.38,5.34,0,-30238,15826,15672,15466,15312,15106,15750,15390,22,4630,100,11170,10,1,21844007,3277,-21.52,15.64,12,0.57,-697.00,959.00,38800,20240307,-61.34,13240,20240805,13.29,38800,-61.34,20240307,13240,13.29,20240805,38800,-61.34,20240307,13240,13.29,20240805,1.04,N,394280,100,21 억,,1167545,N,N,1999,N,00,N
20240826,151215,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15000,-520,5,-3.35,1786246980,117394,152.92,15940,15950,14960,20150,10870,15520,15215.83,5.34,0,-29402,15826,15672,15466,15312,15106,15750,15390,22,4630,100,11170,10,1,21844007,3277,-21.52,15.64,12,0.54,-697.00,959.00,38800,20240307,-61.34,13240,20240805,13.29,38800,-61.34,20240307,13240,13.29,20240805,38800,-61.34,20240307,13240,13.29,20240805,1.04,N,394280,100,21 억,,1167545,N,N,808,N,00,N
20240826,141219,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15050,-470,5,-3.03,1458548260,95544,124.46,15940,15950,15000,20150,10870,15520,15265.72,5.34,0,-28450,15826,15672,15466,15312,15106,15750,15390,22,4630,100,11170,10,1,21844007,3288,-21.59,15.69,12,0.44,-697.00,959.00,38800,20240307,-61.21,13240,20240805,13.67,38800,-61.21,20240307,13240,13.67,20240805,38800,-61.21,20240307,13240,13.67,20240805,1.04,N,394280,100,21 억,,1167545,N,N,808,N,00,N
20240826,131219,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15060,-460,5,-2.96,1375228100,90013,117.26,15940,15950,15000,20150,10870,15520,15278.11,5.34,0,-26151,15826,15672,15466,15312,15106,15750,15390,22,4630,100,11170,10,1,21844007,3290,-21.61,15.70,12,0.41,-697.00,959.00,38800,20240307,-61.19,13240,20240805,13.75,38800,-61.19,20240307,13240,13.75,20240805,38800,-61.19,20240307,13240,13.75,20240805,1.04,N,394280,100,21 억,,1167545,N,N,808,N,00,N
20240826,121213,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15080,-440,5,-2.84,1102590910,71879,93.63,15940,15950,15080,20150,10870,15520,15339.54,5.34,0,-23095,15826,15672,15466,15312,15106,15750,15390,22,4630,100,11170,10,1,21844007,3294,-21.64,15.72,12,0.33,-697.00,959.00,38800,20240307,-61.13,13240,20240805,13.90,38800,-61.13,20240307,13240,13.90,20240805,38800,-61.13,20240307,13240,13.90,20240805,1.04,N,394280,100,21 억,,1167545,N,N,808,N,00,N
20240826,111215,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15210,-310,5,-2.00,853288850,55414,72.19,15940,15950,15150,20150,10870,15520,15398.43,5.34,0,-17219,15826,15672,15466,15312,15106,15750,15390,22,4630,100,11170,10,1,21844007,3322,-21.82,15.86,12,0.25,-697.00,959.00,38800,20240307,-60.80,13240,20240805,14.88,38800,-60.80,20240307,13240,14.88,20240805,38800,-60.80,20240307,13240,14.88,20240805,1.04,N,394280,100,21 억,,1167545,N,N,808,N,00,N
20240826,101216,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15330,-190,5,-1.22,486252110,31318,40.80,15940,15950,15240,20150,10870,15520,15526.28,5.34,0,-6600,15826,15672,15466,15312,15106,15750,15390,22,4630,100,11170,10,1,21844007,3349,-21.99,15.99,12,0.14,-697.00,959.00,38800,20240307,-60.49,13240,20240805,15.79,38800,-60.49,20240307,13240,15.79,20240805,38800,-60.49,20240307,13240,15.79,20240805,1.04,N,394280,100,21 억,,1167545,N,N,808,N,00,N
20240826,091212,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15550,30,2,0.19,204314350,12984,16.91,15940,15950,15530,20150,10870,15520,15735.86,5.34,0,-4099,15826,15672,15466,15312,15106,15750,15390,22,4630,100,11170,10,1,21844007,3397,-22.31,16.21,12,0.06,-697.00,959.00,38800,20240307,-59.92,13240,20240805,17.45,38800,-59.92,20240307,13240,17.45,20240805,38800,-59.92,20240307,13240,17.45,20240805,1.04,N,394280,100,21 억,,1167545,N,N,808,N,00,N
20240823,161203,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15520,-220,5,-1.40,1169922340,75988,66.42,15470,15620,15260,20450,11020,15740,15396.11,5.36,0,-2683,16426,16082,15866,15522,15306,15975,15415,22,4710,100,11330,10,1,21844007,3390,-22.27,16.18,12,0.35,-697.00,959.00,38800,20240307,-60.00,13240,20240805,17.22,38800,-60.00,20240307,13240,17.22,20240805,38800,-60.00,20240307,13240,17.22,20240805,1.03,N,394280,100,21 억,,1171370,N,N,808,N,00,N
20240823,151215,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15500,-240,5,-1.52,1121746020,72884,63.71,15470,15620,15260,20450,11020,15740,15390.84,5.36,0,-1803,16426,16082,15866,15522,15306,15975,15415,22,4710,100,11330,10,1,21844007,3386,-22.24,16.16,12,0.33,-697.00,959.00,38800,20240307,-60.05,13240,20240805,17.07,38800,-60.05,20240307,13240,17.07,20240805,38800,-60.05,20240307,13240,17.07,20240805,1.03,N,394280,100,21 억,,1171370,N,N,3180,N,00,N
20240823,141215,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15410,-330,5,-2.10,1023098510,66514,58.14,15470,15620,15260,20450,11020,15740,15381.70,5.36,0,-1459,16426,16082,15866,15522,15306,15975,15415,22,4710,100,11330,10,1,21844007,3366,-22.11,16.07,12,0.30,-697.00,959.00,38800,20240307,-60.28,13240,20240805,16.39,38800,-60.28,20240307,13240,16.39,20240805,38800,-60.28,20240307,13240,16.39,20240805,1.03,N,394280,100,21 억,,1171370,N,N,3180,N,00,N
20240823,131212,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15520,-220,5,-1.40,975080900,63410,55.43,15470,15620,15260,20450,11020,15740,15377.40,5.36,0,-713,16426,16082,15866,15522,15306,15975,15415,22,4710,100,11330,10,1,21844007,3390,-22.27,16.18,12,0.29,-697.00,959.00,38800,20240307,-60.00,13240,20240805,17.22,38800,-60.00,20240307,13240,17.22,20240805,38800,-60.00,20240307,13240,17.22,20240805,1.03,N,394280,100,21 억,,1171370,N,N,3180,N,00,N
20240823,121211,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15390,-350,5,-2.22,842664750,54825,47.92,15470,15620,15260,20450,11020,15740,15370.08,5.36,0,-3524,16426,16082,15866,15522,15306,15975,15415,22,4710,100,11330,10,1,21844007,3362,-22.08,16.05,12,0.25,-697.00,959.00,38800,20240307,-60.34,13240,20240805,16.24,38800,-60.34,20240307,13240,16.24,20240805,38800,-60.34,20240307,13240,16.24,20240805,1.03,N,394280,100,21 억,,1171370,N,N,3180,N,00,N
20240823,111208,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15370,-370,5,-2.35,780505530,50779,44.38,15470,15620,15260,20450,11020,15740,15370.64,5.36,0,-5047,16426,16082,15866,15522,15306,15975,15415,22,4710,100,11330,10,1,21844007,3357,-22.05,16.03,12,0.23,-697.00,959.00,38800,20240307,-60.39,13240,20240805,16.09,38800,-60.39,20240307,13240,16.09,20240805,38800,-60.39,20240307,13240,16.09,20240805,1.03,N,394280,100,21 억,,1171370,N,N,3180,N,00,N
20240823,101213,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15420,-320,5,-2.03,475930820,30902,27.01,15470,15620,15260,20450,11020,15740,15401.30,5.36,0,614,16426,16082,15866,15522,15306,15975,15415,22,4710,100,11330,10,1,21844007,3368,-22.12,16.08,12,0.14,-697.00,959.00,38800,20240307,-60.26,13240,20240805,16.47,38800,-60.26,20240307,13240,16.47,20240805,38800,-60.26,20240307,13240,16.47,20240805,1.03,N,394280,100,21 억,,1171370,N,N,3180,N,00,N
20240823,091212,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15450,-290,5,-1.84,215676610,14022,12.26,15470,15620,15260,20450,11020,15740,15381.30,5.36,0,536,16426,16082,15866,15522,15306,15975,15415,22,4710,100,11330,10,1,21844007,3375,-22.17,16.11,12,0.06,-697.00,959.00,38800,20240307,-60.18,13240,20240805,16.69,38800,-60.18,20240307,13240,16.69,20240805,38800,-60.18,20240307,13240,16.69,20240805,1.03,N,394280,100,21 억,,1171370,N,N,3180,N,00,N
20240822,161206,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15740,-260,5,-1.62,1800026730,113539,81.81,16010,16210,15650,20800,11200,16000,15854.26,5.39,0,-6766,16846,16422,16096,15672,15346,16260,15510,22,4800,100,11520,10,1,21844007,3438,-22.58,16.41,12,0.52,-697.00,959.00,38800,20240307,-59.43,13240,20240805,18.88,38800,-59.43,20240307,13240,18.88,20240805,38800,-59.43,20240307,13240,18.88,20240805,1.01,N,394280,100,21 억,,1176374,N,N,3180,N,00,N
20240822,151215,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15700,-300,5,-1.88,1733852790,109329,78.78,16010,16210,15650,20800,11200,16000,15859.04,5.39,0,-6775,16846,16422,16096,15672,15346,16260,15510,22,4800,100,11520,10,1,21844007,3430,-22.53,16.37,12,0.50,-697.00,959.00,38800,20240307,-59.54,13240,20240805,18.58,38800,-59.54,20240307,13240,18.58,20240805,38800,-59.54,20240307,13240,18.58,20240805,1.01,N,394280,100,21 억,,1176374,N,N,1254,N,00,N
20240822,141216,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15680,-320,5,-2.00,1551995770,97737,70.43,16010,16210,15650,20800,11200,16000,15879.31,5.39,0,-8507,16846,16422,16096,15672,15346,16260,15510,22,4800,100,11520,10,1,21844007,3425,-22.50,16.35,12,0.45,-697.00,959.00,38800,20240307,-59.59,13240,20240805,18.43,38800,-59.59,20240307,13240,18.43,20240805,38800,-59.59,20240307,13240,18.43,20240805,1.01,N,394280,100,21 억,,1176374,N,N,1254,N,00,N
20240822,131214,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15720,-280,5,-1.75,1386106800,87167,62.81,16010,16210,15660,20800,11200,16000,15901.74,5.39,0,-8330,16846,16422,16096,15672,15346,16260,15510,22,4800,100,11520,10,1,21844007,3434,-22.55,16.39,12,0.40,-697.00,959.00,38800,20240307,-59.48,13240,20240805,18.73,38800,-59.48,20240307,13240,18.73,20240805,38800,-59.48,20240307,13240,18.73,20240805,1.01,N,394280,100,21 억,,1176374,N,N,1254,N,00,N
20240822,121219,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15820,-180,5,-1.12,1130234410,70869,51.07,16010,16210,15680,20800,11200,16000,15948.22,5.39,0,-11078,16846,16422,16096,15672,15346,16260,15510,22,4800,100,11520,10,1,21844007,3456,-22.70,16.50,12,0.32,-697.00,959.00,38800,20240307,-59.23,13240,20240805,19.49,38800,-59.23,20240307,13240,19.49,20240805,38800,-59.23,20240307,13240,19.49,20240805,1.01,N,394280,100,21 억,,1176374,N,N,1254,N,00,N
20240822,111208,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15830,-170,5,-1.06,868683530,54276,39.11,16010,16210,15830,20800,11200,16000,16004.93,5.39,0,-6110,16846,16422,16096,15672,15346,16260,15510,22,4800,100,11520,10,1,21844007,3458,-22.71,16.51,12,0.25,-697.00,959.00,38800,20240307,-59.20,13240,20240805,19.56,38800,-59.20,20240307,13240,19.56,20240805,38800,-59.20,20240307,13240,19.56,20240805,1.01,N,394280,100,21 억,,1176374,N,N,1254,N,00,N
20240822,101206,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16000,0,3,0.00,622503290,38808,27.96,16010,16210,15890,20800,11200,16000,16040.59,5.39,0,-1304,16846,16422,16096,15672,15346,16260,15510,22,4800,100,11520,10,1,21844007,3495,-22.96,16.68,12,0.18,-697.00,959.00,38800,20240307,-58.76,13240,20240805,20.85,38800,-58.76,20240307,13240,20.85,20240805,38800,-58.76,20240307,13240,20.85,20240805,1.01,N,394280,100,21 억,,1176374,N,N,1254,N,00,N
20240822,091209,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15950,-50,5,-0.31,135801510,8488,6.12,16010,16110,15890,20800,11200,16000,15999.24,5.39,0,-2361,16846,16422,16096,15672,15346,16260,15510,22,4800,100,11520,10,1,21844007,3484,-22.88,16.63,12,0.04,-697.00,959.00,38800,20240307,-58.89,13240,20240805,20.47,38800,-58.89,20240307,13240,20.47,20240805,38800,-58.89,20240307,13240,20.47,20240805,1.01,N,394280,100,21 억,,1176374,N,N,1254,N,00,N
20240821,161200,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16000,-500,5,-3.03,2208595040,138046,41.16,16150,16520,15770,21450,11550,16500,15998.94,5.56,0,-35111,17453,16976,16203,15726,14953,17215,15965,22,4950,100,11880,10,1,21844007,3495,-22.96,16.68,12,0.63,-697.00,959.00,38800,20240307,-58.76,13240,20240805,20.85,38800,-58.76,20240307,13240,20.85,20240805,38800,-58.76,20240307,13240,20.85,20240805,1.00,N,394280,100,21 억,,1214519,N,N,1234,N,00,N
20240821,151219,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16010,-490,5,-2.97,2083633830,130238,38.83,16150,16520,15770,21450,11550,16500,15998.62,5.56,0,-34711,17453,16976,16203,15726,14953,17215,15965,22,4950,100,11880,10,1,21844007,3497,-22.97,16.69,12,0.60,-697.00,959.00,38800,20240307,-58.74,13240,20240805,20.92,38800,-58.74,20240307,13240,20.92,20240805,38800,-58.74,20240307,13240,20.92,20240805,1.00,N,394280,100,21 억,,1214519,N,N,672,N,00,N
20240821,141213,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15920,-580,5,-3.52,1851322660,115727,34.51,16150,16520,15770,21450,11550,16500,15997.28,5.56,0,-28715,17453,16976,16203,15726,14953,17215,15965,22,4950,100,11880,10,1,21844007,3478,-22.84,16.60,12,0.53,-697.00,959.00,38800,20240307,-58.97,13240,20240805,20.24,38800,-58.97,20240307,13240,20.24,20240805,38800,-58.97,20240307,13240,20.24,20240805,1.00,N,394280,100,21 억,,1214519,N,N,672,N,00,N
20240821,131221,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15850,-650,5,-3.94,1730002210,108096,32.23,16150,16520,15770,21450,11550,16500,16004.27,5.56,0,-25576,17453,16976,16203,15726,14953,17215,15965,22,4950,100,11880,10,1,21844007,3462,-22.74,16.53,12,0.49,-697.00,959.00,38800,20240307,-59.15,13240,20240805,19.71,38800,-59.15,20240307,13240,19.71,20240805,38800,-59.15,20240307,13240,19.71,20240805,1.00,N,394280,100,21 억,,1214519,N,N,672,N,00,N
20240821,121220,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15820,-680,5,-4.12,1598246600,99780,29.75,16150,16520,15770,21450,11550,16500,16017.66,5.56,0,-24813,17453,16976,16203,15726,14953,17215,15965,22,4950,100,11880,10,1,21844007,3456,-22.70,16.50,12,0.46,-697.00,959.00,38800,20240307,-59.23,13240,20240805,19.49,38800,-59.23,20240307,13240,19.49,20240805,38800,-59.23,20240307,13240,19.49,20240805,1.00,N,394280,100,21 억,,1214519,N,N,672,N,00,N
20240821,111215,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15820,-680,5,-4.12,1329134420,82753,24.67,16150,16520,15820,21450,11550,16500,16061.41,5.56,0,-21093,17453,16976,16203,15726,14953,17215,15965,22,4950,100,11880,10,1,21844007,3456,-22.70,16.50,12,0.38,-697.00,959.00,38800,20240307,-59.23,13240,20240805,19.49,38800,-59.23,20240307,13240,19.49,20240805,38800,-59.23,20240307,13240,19.49,20240805,1.00,N,394280,100,21 억,,1214519,N,N,672,N,00,N
20240821,101219,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16010,-490,5,-2.97,806835460,49973,14.90,16150,16520,16010,21450,11550,16500,16145.36,5.56,0,-12891,17453,16976,16203,15726,14953,17215,15965,22,4950,100,11880,10,1,21844007,3497,-22.97,16.69,12,0.23,-697.00,959.00,38800,20240307,-58.74,13240,20240805,20.92,38800,-58.74,20240307,13240,20.92,20240805,38800,-58.74,20240307,13240,20.92,20240805,1.00,N,394280,100,21 억,,1214519,N,N,672,N,00,N
20240821,091210,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16260,-240,5,-1.45,279060970,17209,5.13,16150,16520,16050,21450,11550,16500,16215.82,5.56,0,-3886,17453,16976,16203,15726,14953,17215,15965,22,4950,100,11880,10,1,21844007,3552,-23.33,16.96,12,0.08,-697.00,959.00,38800,20240307,-58.09,13240,20240805,22.81,38800,-58.09,20240307,13240,22.81,20240805,38800,-58.09,20240307,13240,22.81,20240805,1.00,N,394280,100,21 억,,1214519,N,N,672,N,00,N
20240820,161156,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16500,1140,2,7.42,5446857390,333529,242.35,15430,16680,15430,19960,10760,15360,16330.36,5.31,0,56560,16260,15810,15580,15130,14900,15695,15015,22,4600,100,11050,10,1,21844007,3604,-23.67,17.21,12,1.53,-697.00,959.00,38800,20240307,-57.47,13240,20240805,24.62,38800,-57.47,20240307,13240,24.62,20240805,38800,-57.47,20240307,13240,24.62,20240805,0.98,N,394280,100,21 억,,1160645,N,N,672,N,00,N
20240820,151211,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16390,1030,2,6.71,5332640550,326597,237.31,15430,16680,15430,19960,10760,15360,16327.89,5.31,0,58248,16260,15810,15580,15130,14900,15695,15015,22,4600,100,11050,10,1,21844007,3580,-23.52,17.09,12,1.50,-697.00,959.00,38800,20240307,-57.76,13240,20240805,23.79,38800,-57.76,20240307,13240,23.79,20240805,38800,-57.76,20240307,13240,23.79,20240805,0.98,N,394280,100,21 억,,1160645,N,N,418,N,00,N
20240820,141205,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16650,1290,2,8.40,4799535980,294288,213.84,15430,16650,15430,19960,10760,15360,16308.98,5.31,0,63914,16260,15810,15580,15130,14900,15695,15015,22,4600,100,11050,10,1,21844007,3637,-23.89,17.36,12,1.35,-697.00,959.00,38800,20240307,-57.09,13240,20240805,25.76,38800,-57.09,20240307,13240,25.76,20240805,38800,-57.09,20240307,13240,25.76,20240805,0.98,N,394280,100,21 억,,1160645,N,N,418,N,00,N
20240820,131209,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16440,1080,2,7.03,3963639490,243688,177.07,15430,16520,15430,19960,10760,15360,16265.22,5.31,0,58237,16260,15810,15580,15130,14900,15695,15015,22,4600,100,11050,10,1,21844007,3591,-23.59,17.14,12,1.12,-697.00,959.00,38800,20240307,-57.63,13240,20240805,24.17,38800,-57.63,20240307,13240,24.17,20240805,38800,-57.63,20240307,13240,24.17,20240805,0.98,N,394280,100,21 억,,1160645,N,N,418,N,00,N
20240820,121201,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16490,1130,2,7.36,3426767000,211079,153.38,15430,16490,15430,19960,10760,15360,16234.52,5.31,0,51393,16260,15810,15580,15130,14900,15695,15015,22,4600,100,11050,10,1,21844007,3602,-23.66,17.19,12,0.97,-697.00,959.00,38800,20240307,-57.50,13240,20240805,24.55,38800,-57.50,20240307,13240,24.55,20240805,38800,-57.50,20240307,13240,24.55,20240805,0.98,N,394280,100,21 억,,1160645,N,N,418,N,00,N
20240820,111200,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16350,990,2,6.45,2782657240,171873,124.89,15430,16460,15430,19960,10760,15360,16190.19,5.31,0,41397,16260,15810,15580,15130,14900,15695,15015,22,4600,100,11050,10,1,21844007,3571,-23.46,17.05,12,0.79,-697.00,959.00,38800,20240307,-57.86,13240,20240805,23.49,38800,-57.86,20240307,13240,23.49,20240805,38800,-57.86,20240307,13240,23.49,20240805,0.98,N,394280,100,21 억,,1160645,N,N,418,N,00,N
20240820,101155,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16030,670,2,4.36,2242863690,138637,100.74,15430,16460,15430,19960,10760,15360,16177.96,5.31,0,33365,16260,15810,15580,15130,14900,15695,15015,22,4600,100,11050,10,1,21844007,3502,-23.00,16.72,12,0.63,-697.00,959.00,38800,20240307,-58.69,13240,20240805,21.07,38800,-58.69,20240307,13240,21.07,20240805,38800,-58.69,20240307,13240,21.07,20240805,0.98,N,394280,100,21 억,,1160645,N,N,418,N,00,N
20240820,091159,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16150,790,2,5.14,534832930,33646,24.45,15430,16160,15430,19960,10760,15360,15895.88,5.31,0,24762,16260,15810,15580,15130,14900,15695,15015,22,4600,100,11050,10,1,21844007,3528,-23.17,16.84,12,0.15,-697.00,959.00,38800,20240307,-58.38,13240,20240805,21.98,38800,-58.38,20240307,13240,21.98,20240805,38800,-58.38,20240307,13240,21.98,20240805,0.98,N,394280,100,21 억,,1160645,N,N,418,N,00,N
20240819,161146,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15360,-460,5,-2.91,2107144180,134931,60.91,16000,16030,15350,20550,11080,15820,15616.57,5.41,0,-21402,16400,16110,15710,15420,15020,16255,15565,22,4730,100,11390,10,1,21844007,3355,-22.04,16.02,12,0.62,-697.00,959.00,38800,20240307,-60.41,13240,20240805,16.01,38800,-60.41,20240307,13240,16.01,20240805,38800,-60.41,20240307,13240,16.01,20240805,0.99,N,394280,100,21 억,,1181542,N,N,418,N,00,N
20240819,151158,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15360,-460,5,-2.91,2014123820,128875,58.18,16000,16030,15360,20550,11080,15820,15628.51,5.41,0,-19653,16400,16110,15710,15420,15020,16255,15565,22,4730,100,11390,10,1,21844007,3355,-22.04,16.02,12,0.59,-697.00,959.00,38800,20240307,-60.41,13240,20240805,16.01,38800,-60.41,20240307,13240,16.01,20240805,38800,-60.41,20240307,13240,16.01,20240805,0.99,N,394280,100,21 억,,1181542,N,N,978,N,00,N
20240819,141158,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15450,-370,5,-2.34,1712391850,109288,49.34,16000,16030,15400,20550,11080,15820,15668.62,5.41,0,-10835,16400,16110,15710,15420,15020,16255,15565,22,4730,100,11390,10,1,21844007,3375,-22.17,16.11,12,0.50,-697.00,959.00,38800,20240307,-60.18,13240,20240805,16.69,38800,-60.18,20240307,13240,16.69,20240805,38800,-60.18,20240307,13240,16.69,20240805,0.99,N,394280,100,21 억,,1181542,N,N,978,N,00,N
20240819,131154,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15420,-400,5,-2.53,1430662950,91054,41.10,16000,16030,15410,20550,11080,15820,15712.25,5.41,0,-18719,16400,16110,15710,15420,15020,16255,15565,22,4730,100,11390,10,1,21844007,3368,-22.12,16.08,12,0.42,-697.00,959.00,38800,20240307,-60.26,13240,20240805,16.47,38800,-60.26,20240307,13240,16.47,20240805,38800,-60.26,20240307,13240,16.47,20240805,0.99,N,394280,100,21 억,,1181542,N,N,978,N,00,N
20240819,121152,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15630,-190,5,-1.20,1032446890,65429,29.54,16000,16030,15510,20550,11080,15820,15779.65,5.41,0,-21012,16400,16110,15710,15420,15020,16255,15565,22,4730,100,11390,10,1,21844007,3414,-22.42,16.30,12,0.30,-697.00,959.00,38800,20240307,-59.72,13240,20240805,18.05,38800,-59.72,20240307,13240,18.05,20240805,38800,-59.72,20240307,13240,18.05,20240805,0.99,N,394280,100,21 억,,1181542,N,N,978,N,00,N
20240819,111155,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15730,-90,5,-0.57,827136220,52303,23.61,16000,16030,15510,20550,11080,15820,15814.32,5.41,0,-12970,16400,16110,15710,15420,15020,16255,15565,22,4730,100,11390,10,1,21844007,3436,-22.57,16.40,12,0.24,-697.00,959.00,38800,20240307,-59.46,13240,20240805,18.81,38800,-59.46,20240307,13240,18.81,20240805,38800,-59.46,20240307,13240,18.81,20240805,0.99,N,394280,100,21 억,,1181542,N,N,978,N,00,N
20240819,101153,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15800,-20,5,-0.13,595108460,37548,16.95,16000,16030,15510,20550,11080,15820,15849.27,5.41,0,-10713,16400,16110,15710,15420,15020,16255,15565,22,4730,100,11390,10,1,21844007,3451,-22.67,16.48,12,0.17,-697.00,959.00,38800,20240307,-59.28,13240,20240805,19.34,38800,-59.28,20240307,13240,19.34,20240805,38800,-59.28,20240307,13240,19.34,20240805,0.99,N,394280,100,21 억,,1181542,N,N,978,N,00,N
20240819,091151,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15700,-120,5,-0.76,153735580,9750,4.40,16000,16000,15510,20550,11080,15820,15767.75,5.41,0,-4909,16400,16110,15710,15420,15020,16255,15565,22,4730,100,11390,10,1,21844007,3430,-22.53,16.37,12,0.04,-697.00,959.00,38800,20240307,-59.54,13240,20240805,18.58,38800,-59.54,20240307,13240,18.58,20240805,38800,-59.54,20240307,13240,18.58,20240805,0.99,N,394280,100,21 억,,1181542,N,N,978,N,00,N
20240816,161142,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15820,550,2,3.60,3437341930,219444,110.97,15730,16000,15310,19850,10690,15270,15663.48,5.36,0,8496,15836,15552,15376,15092,14916,15465,15005,22,4580,100,10990,10,1,21844007,3456,-22.70,16.50,12,1.00,-697.00,959.00,38800,20240307,-59.23,13240,20240805,19.49,38800,-59.23,20240307,13240,19.49,20240805,38800,-59.23,20240307,13240,19.49,20240805,0.97,N,394280,100,21 억,,1169916,N,N,978,N,00,N
20240816,151150,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15780,510,2,3.34,3333057750,212844,107.63,15730,16000,15310,19850,10690,15270,15659.63,5.36,0,9232,15836,15552,15376,15092,14916,15465,15005,22,4580,100,10990,10,1,21844007,3447,-22.64,16.45,12,0.97,-697.00,959.00,38800,20240307,-59.33,13240,20240805,19.18,38800,-59.33,20240307,13240,19.18,20240805,38800,-59.33,20240307,13240,19.18,20240805,0.97,N,394280,100,21 억,,1169916,N,N,17365,N,00,N
20240816,141154,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15770,500,2,3.27,2644169480,169370,85.65,15730,15810,15310,19850,10690,15270,15611.79,5.36,0,2735,15836,15552,15376,15092,14916,15465,15005,22,4580,100,10990,10,1,21844007,3445,-22.63,16.44,12,0.78,-697.00,959.00,38800,20240307,-59.36,13240,20240805,19.11,38800,-59.36,20240307,13240,19.11,20240805,38800,-59.36,20240307,13240,19.11,20240805,0.97,N,394280,100,21 억,,1169916,N,N,17365,N,00,N
20240816,131154,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15650,380,2,2.49,2343684620,150231,75.97,15730,15810,15310,19850,10690,15270,15600.54,5.36,0,3456,15836,15552,15376,15092,14916,15465,15005,22,4580,100,10990,10,1,21844007,3419,-22.45,16.32,12,0.69,-697.00,959.00,38800,20240307,-59.66,13240,20240805,18.20,38800,-59.66,20240307,13240,18.20,20240805,38800,-59.66,20240307,13240,18.20,20240805,0.97,N,394280,100,21 억,,1169916,N,N,17365,N,00,N
20240816,121147,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15410,140,2,0.92,1570671910,100761,50.95,15730,15760,15310,19850,10690,15270,15588.09,5.36,0,-16866,15836,15552,15376,15092,14916,15465,15005,22,4580,100,10990,10,1,21844007,3366,-22.11,16.07,12,0.46,-697.00,959.00,38800,20240307,-60.28,13240,20240805,16.39,38800,-60.28,20240307,13240,16.39,20240805,38800,-60.28,20240307,13240,16.39,20240805,0.97,N,394280,100,21 억,,1169916,N,N,17365,N,00,N
20240816,111152,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15470,200,2,1.31,1246041160,79670,40.29,15730,15760,15440,19850,10690,15270,15640.03,5.36,0,-15730,15836,15552,15376,15092,14916,15465,15005,22,4580,100,10990,10,1,21844007,3379,-22.20,16.13,12,0.36,-697.00,959.00,38800,20240307,-60.13,13240,20240805,16.84,38800,-60.13,20240307,13240,16.84,20240805,38800,-60.13,20240307,13240,16.84,20240805,0.97,N,394280,100,21 억,,1169916,N,N,17365,N,00,N
20240816,101146,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15670,400,2,2.62,925247360,59033,29.85,15730,15760,15530,19850,10690,15270,15673.39,5.36,0,-11616,15836,15552,15376,15092,14916,15465,15005,22,4580,100,10990,10,1,21844007,3423,-22.48,16.34,12,0.27,-697.00,959.00,38800,20240307,-59.61,13240,20240805,18.35,38800,-59.61,20240307,13240,18.35,20240805,38800,-59.61,20240307,13240,18.35,20240805,0.97,N,394280,100,21 억,,1169916,N,N,17365,N,00,N
20240816,091151,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15610,340,2,2.23,252652650,16134,8.16,15730,15760,15530,19850,10690,15270,15659.64,5.36,0,-1453,15836,15552,15376,15092,14916,15465,15005,22,4580,100,10990,10,1,21844007,3410,-22.40,16.28,12,0.07,-697.00,959.00,38800,20240307,-59.77,13240,20240805,17.90,38800,-59.77,20240307,13240,17.90,20240805,38800,-59.77,20240307,13240,17.90,20240805,0.97,N,394280,100,21 억,,1169916,N,N,17365,N,00,N
20240814,161150,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15270,230,2,1.53,3005790130,195379,131.08,15410,15660,15200,19550,10530,15040,15384.82,5.19,0,32326,15726,15382,15066,14722,14406,15225,14565,22,4510,100,10820,10,1,21844007,3336,-21.91,15.92,12,0.89,-697.00,959.00,38800,20240307,-60.64,13240,20240805,15.33,38800,-60.64,20240307,13240,15.33,20240805,38800,-60.64,20240307,13240,15.33,20240805,0.96,N,394280,100,21 억,,1134222,N,N,17365,N,00,N
20240814,151151,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15230,190,2,1.26,2879862440,187137,125.55,15410,15660,15200,19550,10530,15040,15389.06,5.19,0,33764,15726,15382,15066,14722,14406,15225,14565,22,4510,100,10820,10,1,21844007,3327,-21.85,15.88,12,0.86,-697.00,959.00,38800,20240307,-60.75,13240,20240805,15.03,38800,-60.75,20240307,13240,15.03,20240805,38800,-60.75,20240307,13240,15.03,20240805,0.96,N,394280,100,21 억,,1134222,N,N,206,N,00,N
20240814,141158,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15290,250,2,1.66,2348437720,152342,102.21,15410,15660,15210,19550,10530,15040,15415.56,5.19,0,23892,15726,15382,15066,14722,14406,15225,14565,22,4510,100,10820,10,1,21844007,3340,-21.94,15.94,12,0.70,-697.00,959.00,38800,20240307,-60.59,13240,20240805,15.48,38800,-60.59,20240307,13240,15.48,20240805,38800,-60.59,20240307,13240,15.48,20240805,0.96,N,394280,100,21 억,,1134222,N,N,206,N,00,N
20240814,131154,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15290,250,2,1.66,2082125540,134893,90.50,15410,15660,15290,19550,10530,15040,15435.39,5.19,0,17404,15726,15382,15066,14722,14406,15225,14565,22,4510,100,10820,10,1,21844007,3340,-21.94,15.94,12,0.62,-697.00,959.00,38800,20240307,-60.59,13240,20240805,15.48,38800,-60.59,20240307,13240,15.48,20240805,38800,-60.59,20240307,13240,15.48,20240805,0.96,N,394280,100,21 억,,1134222,N,N,206,N,00,N
20240814,121146,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15380,340,2,2.26,1779981440,115181,77.28,15410,15660,15300,19550,10530,15040,15453.78,5.19,0,14224,15726,15382,15066,14722,14406,15225,14565,22,4510,100,10820,10,1,21844007,3360,-22.07,16.04,12,0.53,-697.00,959.00,38800,20240307,-60.36,13240,20240805,16.16,38800,-60.36,20240307,13240,16.16,20240805,38800,-60.36,20240307,13240,16.16,20240805,0.96,N,394280,100,21 억,,1134222,N,N,206,N,00,N
20240814,111143,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15370,330,2,2.19,1530188070,98944,66.38,15410,15660,15300,19550,10530,15040,15465.19,5.19,0,9350,15726,15382,15066,14722,14406,15225,14565,22,4510,100,10820,10,1,21844007,3357,-22.05,16.03,12,0.45,-697.00,959.00,38800,20240307,-60.39,13240,20240805,16.09,38800,-60.39,20240307,13240,16.09,20240805,38800,-60.39,20240307,13240,16.09,20240805,0.96,N,394280,100,21 억,,1134222,N,N,206,N,00,N
20240814,101138,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15350,310,2,2.06,1165770580,75273,50.50,15410,15660,15310,19550,10530,15040,15487.23,5.19,0,5350,15726,15382,15066,14722,14406,15225,14565,22,4510,100,10820,10,1,21844007,3353,-22.02,16.01,12,0.34,-697.00,959.00,38800,20240307,-60.44,13240,20240805,15.94,38800,-60.44,20240307,13240,15.94,20240805,38800,-60.44,20240307,13240,15.94,20240805,0.96,N,394280,100,21 억,,1134222,N,N,206,N,00,N
20240814,091214,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15460,420,2,2.79,294728360,19128,12.83,15410,15530,15310,19550,10530,15040,15408.22,5.19,0,3255,15726,15382,15066,14722,14406,15225,14565,22,4510,100,10820,10,1,21844007,3377,-22.18,16.12,12,0.09,-697.00,959.00,38800,20240307,-60.15,13240,20240805,16.77,38800,-60.15,20240307,13240,16.77,20240805,38800,-60.15,20240307,13240,16.77,20240805,0.96,N,394280,100,21 억,,1134222,N,N,206,N,00,N
20240813,161134,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15040,-60,5,-0.40,2219678300,148502,138.75,15250,15410,14750,19630,10570,15100,14947.07,5.16,0,4777,15673,15386,15123,14836,14573,15530,14980,22,4530,100,10870,10,1,21844007,3285,-21.58,15.68,12,0.68,-697.00,959.00,38800,20240307,-61.24,13240,20240805,13.60,38800,-61.24,20240307,13240,13.60,20240805,38800,-61.24,20240307,13240,13.60,20240805,0.94,N,394280,100,21 억,,1127668,N,N,206,N,00,N
20240813,151142,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14990,-110,5,-0.73,2164376880,144818,135.30,15250,15410,14750,19630,10570,15100,14945.50,5.16,0,5266,15673,15386,15123,14836,14573,15530,14980,22,4530,100,10870,10,1,21844007,3274,-21.51,15.63,12,0.66,-697.00,959.00,38800,20240307,-61.37,13240,20240805,13.22,38800,-61.37,20240307,13240,13.22,20240805,38800,-61.37,20240307,13240,13.22,20240805,0.94,N,394280,100,21 억,,1127668,N,N,3414,N,00,N
20240813,141138,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14800,-300,5,-1.99,1960042300,131093,122.48,15250,15410,14750,19630,10570,15100,14951.54,5.16,0,-313,15673,15386,15123,14836,14573,15530,14980,22,4530,100,10870,10,1,21844007,3233,-21.23,15.43,12,0.60,-697.00,959.00,38800,20240307,-61.86,13240,20240805,11.78,38800,-61.86,20240307,13240,11.78,20240805,38800,-61.86,20240307,13240,11.78,20240805,0.94,N,394280,100,21 억,,1127668,N,N,3414,N,00,N
20240813,131138,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14910,-190,5,-1.26,1659844150,110873,103.59,15250,15410,14750,19630,10570,15100,14970.68,5.16,0,-6055,15673,15386,15123,14836,14573,15530,14980,22,4530,100,10870,10,1,21844007,3257,-21.39,15.55,12,0.51,-697.00,959.00,38800,20240307,-61.57,13240,20240805,12.61,38800,-61.57,20240307,13240,12.61,20240805,38800,-61.57,20240307,13240,12.61,20240805,0.94,N,394280,100,21 억,,1127668,N,N,3414,N,00,N
20240813,121133,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14910,-190,5,-1.26,1471590330,98265,91.81,15250,15410,14750,19630,10570,15100,14975.73,5.16,0,-11822,15673,15386,15123,14836,14573,15530,14980,22,4530,100,10870,10,1,21844007,3257,-21.39,15.55,12,0.45,-697.00,959.00,38800,20240307,-61.57,13240,20240805,12.61,38800,-61.57,20240307,13240,12.61,20240805,38800,-61.57,20240307,13240,12.61,20240805,0.94,N,394280,100,21 억,,1127668,N,N,3414,N,00,N
20240813,111131,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14840,-260,5,-1.72,1193529060,79500,74.28,15250,15410,14770,19630,10570,15100,15012.94,5.16,0,-10376,15673,15386,15123,14836,14573,15530,14980,22,4530,100,10870,10,1,21844007,3242,-21.29,15.47,12,0.36,-697.00,959.00,38800,20240307,-61.75,13240,20240805,12.08,38800,-61.75,20240307,13240,12.08,20240805,38800,-61.75,20240307,13240,12.08,20240805,0.94,N,394280,100,21 억,,1127668,N,N,3414,N,00,N
20240813,101129,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14790,-310,5,-2.05,896179360,59484,55.58,15250,15410,14770,19630,10570,15100,15065.89,5.16,0,-9587,15673,15386,15123,14836,14573,15530,14980,22,4530,100,10870,10,1,21844007,3231,-21.22,15.42,12,0.27,-697.00,959.00,38800,20240307,-61.88,13240,20240805,11.71,38800,-61.88,20240307,13240,11.71,20240805,38800,-61.88,20240307,13240,11.71,20240805,0.94,N,394280,100,21 억,,1127668,N,N,3414,N,00,N
20240813,091135,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15220,120,2,0.79,288691730,18873,17.63,15250,15410,15200,19630,10570,15100,15296.55,5.16,0,-2929,15673,15386,15123,14836,14573,15530,14980,22,4530,100,10870,10,1,21844007,3325,-21.84,15.87,12,0.09,-697.00,959.00,38800,20240307,-60.77,13240,20240805,14.95,38800,-60.77,20240307,13240,14.95,20240805,38800,-60.77,20240307,13240,14.95,20240805,0.94,N,394280,100,21 억,,1127668,N,N,3414,N,00,N
20240812,161119,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15100,200,2,1.34,1622502940,106806,74.67,14980,15410,14860,19370,10430,14900,15191.68,5.10,0,7977,15986,15442,15096,14552,14206,15270,14380,22,4470,100,10720,10,1,21844007,3298,-21.66,15.75,12,0.49,-697.00,959.00,38800,20240307,-61.08,13240,20240805,14.05,38800,-61.08,20240307,13240,14.05,20240805,38800,-61.08,20240307,13240,14.05,20240805,0.92,N,394280,100,21 억,,1114480,N,N,3414,N,00,N
20240812,151124,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15180,280,2,1.88,1522941030,100219,70.07,14980,15410,14860,19370,10430,14900,15196.13,5.10,0,7817,15986,15442,15096,14552,14206,15270,14380,22,4470,100,10720,10,1,21844007,3316,-21.78,15.83,12,0.46,-697.00,959.00,38800,20240307,-60.88,13240,20240805,14.65,38800,-60.88,20240307,13240,14.65,20240805,38800,-60.88,20240307,13240,14.65,20240805,0.92,N,394280,100,21 억,,1114480,N,N,2423,N,00,N
20240812,141124,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15070,170,2,1.14,1303886510,85718,59.93,14980,15410,14860,19370,10430,14900,15211.35,5.10,0,3446,15986,15442,15096,14552,14206,15270,14380,22,4470,100,10720,10,1,21844007,3292,-21.62,15.71,12,0.39,-697.00,959.00,38800,20240307,-61.16,13240,20240805,13.82,38800,-61.16,20240307,13240,13.82,20240805,38800,-61.16,20240307,13240,13.82,20240805,0.92,N,394280,100,21 억,,1114480,N,N,2423,N,00,N
20240812,131119,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15150,250,2,1.68,1115209420,73225,51.19,14980,15410,14860,19370,10430,14900,15229.90,5.10,0,2455,15986,15442,15096,14552,14206,15270,14380,22,4470,100,10720,10,1,21844007,3309,-21.74,15.80,12,0.34,-697.00,959.00,38800,20240307,-60.95,13240,20240805,14.43,38800,-60.95,20240307,13240,14.43,20240805,38800,-60.95,20240307,13240,14.43,20240805,0.92,N,394280,100,21 억,,1114480,N,N,2423,N,00,N
20240812,121121,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15160,260,2,1.74,998318720,65532,45.81,14980,15410,14860,19370,10430,14900,15234.06,5.10,0,4507,15986,15442,15096,14552,14206,15270,14380,22,4470,100,10720,10,1,21844007,3312,-21.75,15.81,12,0.30,-697.00,959.00,38800,20240307,-60.93,13240,20240805,14.50,38800,-60.93,20240307,13240,14.50,20240805,38800,-60.93,20240307,13240,14.50,20240805,0.92,N,394280,100,21 억,,1114480,N,N,2423,N,00,N
20240812,111124,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15140,240,2,1.61,920696540,60409,42.23,14980,15410,14860,19370,10430,14900,15241.05,5.10,0,4339,15986,15442,15096,14552,14206,15270,14380,22,4470,100,10720,10,1,21844007,3307,-21.72,15.79,12,0.28,-697.00,959.00,38800,20240307,-60.98,13240,20240805,14.35,38800,-60.98,20240307,13240,14.35,20240805,38800,-60.98,20240307,13240,14.35,20240805,0.92,N,394280,100,21 억,,1114480,N,N,2423,N,00,N
20240812,101109,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15230,330,2,2.21,679793470,44557,31.15,14980,15410,14860,19370,10430,14900,15256.72,5.10,0,6428,15986,15442,15096,14552,14206,15270,14380,22,4470,100,10720,10,1,21844007,3327,-21.85,15.88,12,0.20,-697.00,959.00,38800,20240307,-60.75,13240,20240805,15.03,38800,-60.75,20240307,13240,15.03,20240805,38800,-60.75,20240307,13240,15.03,20240805,0.92,N,394280,100,21 억,,1114480,N,N,2423,N,00,N
20240812,091110,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15230,330,2,2.21,170063300,11302,7.90,14980,15240,14860,19370,10430,14900,15047.19,5.10,0,4077,15986,15442,15096,14552,14206,15270,14380,22,4470,100,10720,10,1,21844007,3327,-21.85,15.88,12,0.05,-697.00,959.00,38800,20240307,-60.75,13240,20240805,15.03,38800,-60.75,20240307,13240,15.03,20240805,38800,-60.75,20240307,13240,15.03,20240805,0.92,N,394280,100,21 억,,1114480,N,N,2423,N,00,N
20240809,161102,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14900,230,2,1.57,2140376950,141575,99.17,15080,15640,14750,19070,10270,14670,15118.41,5.12,0,-8997,15143,14906,14563,14326,13983,15025,14445,22,4400,100,10560,10,1,21844007,3255,-21.38,15.54,12,0.65,-697.00,959.00,38800,20240307,-61.60,13240,20240805,12.54,38800,-61.60,20240307,13240,12.54,20240805,38800,-61.60,20240307,13240,12.54,20240805,0.90,N,394280,100,21 억,,1118098,N,N,2423,N,00,N
20240809,151130,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14910,240,2,1.64,2052093560,135647,95.01,15080,15640,14750,19070,10270,14670,15128.19,5.12,0,-10375,15143,14906,14563,14326,13983,15025,14445,22,4400,100,10560,10,1,21844007,3257,-21.39,15.55,12,0.62,-697.00,959.00,38800,20240307,-61.57,13240,20240805,12.61,38800,-61.57,20240307,13240,12.61,20240805,38800,-61.57,20240307,13240,12.61,20240805,0.90,N,394280,100,21 억,,1118098,N,N,334,N,00,N
20240809,141138,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14810,140,2,0.95,1853462880,122299,85.67,15080,15640,14810,19070,10270,14670,15155.18,5.12,0,-14615,15143,14906,14563,14326,13983,15025,14445,22,4400,100,10560,10,1,21844007,3235,-21.25,15.44,12,0.56,-697.00,959.00,38800,20240307,-61.83,13240,20240805,11.86,38800,-61.83,20240307,13240,11.86,20240805,38800,-61.83,20240307,13240,11.86,20240805,0.90,N,394280,100,21 억,,1118098,N,N,334,N,00,N
20240809,131125,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15010,340,2,2.32,1603427620,105527,73.92,15080,15640,14980,19070,10270,14670,15194.48,5.12,0,-8048,15143,14906,14563,14326,13983,15025,14445,22,4400,100,10560,10,1,21844007,3279,-21.54,15.65,12,0.48,-697.00,959.00,38800,20240307,-61.31,13240,20240805,13.37,38800,-61.31,20240307,13240,13.37,20240805,38800,-61.31,20240307,13240,13.37,20240805,0.90,N,394280,100,21 억,,1118098,N,N,334,N,00,N
20240809,121126,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15040,370,2,2.52,1489360980,97926,68.59,15080,15640,14980,19070,10270,14670,15209.05,5.12,0,-6903,15143,14906,14563,14326,13983,15025,14445,22,4400,100,10560,10,1,21844007,3285,-21.58,15.68,12,0.45,-697.00,959.00,38800,20240307,-61.24,13240,20240805,13.60,38800,-61.24,20240307,13240,13.60,20240805,38800,-61.24,20240307,13240,13.60,20240805,0.90,N,394280,100,21 억,,1118098,N,N,334,N,00,N
20240809,111118,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15000,330,2,2.25,1416326390,93066,65.19,15080,15640,14980,19070,10270,14670,15218.52,5.12,0,-7557,15143,14906,14563,14326,13983,15025,14445,22,4400,100,10560,10,1,21844007,3277,-21.52,15.64,12,0.43,-697.00,959.00,38800,20240307,-61.34,13240,20240805,13.29,38800,-61.34,20240307,13240,13.29,20240805,38800,-61.34,20240307,13240,13.29,20240805,0.90,N,394280,100,21 억,,1118098,N,N,334,N,00,N
20240809,101124,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15080,410,2,2.79,1170250720,76677,53.71,15080,15640,15080,19070,10270,14670,15262.08,5.12,0,-3057,15143,14906,14563,14326,13983,15025,14445,22,4400,100,10560,10,1,21844007,3294,-21.64,15.72,12,0.35,-697.00,959.00,38800,20240307,-61.13,13240,20240805,13.90,38800,-61.13,20240307,13240,13.90,20240805,38800,-61.13,20240307,13240,13.90,20240805,0.90,N,394280,100,21 억,,1118098,N,N,334,N,00,N
20240809,091123,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15390,720,2,4.91,570583990,37195,26.05,15080,15640,15080,19070,10270,14670,15340.34,5.12,0,3051,15143,14906,14563,14326,13983,15025,14445,22,4400,100,10560,10,1,21844007,3362,-22.08,16.05,12,0.17,-697.00,959.00,38800,20240307,-60.34,13240,20240805,16.24,38800,-60.34,20240307,13240,16.24,20240805,38800,-60.34,20240307,13240,16.24,20240805,0.90,N,394280,100,21 억,,1118098,N,N,334,N,00,N
20240808,161100,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14670,-250,5,-1.68,2046050510,141054,53.34,14520,14800,14220,19390,10450,14920,14505.34,5.11,0,-2291,15733,15326,15013,14606,14293,15530,14810,22,4470,100,10740,10,1,21842757,3204,-21.05,15.30,12,0.65,-697.00,959.00,38800,20240307,-62.19,13240,20240805,10.80,38800,-62.19,20240307,13240,10.80,20240805,38800,-62.19,20240307,13240,10.80,20240805,0.95,N,394280,100,21 억,,1115350,N,N,334,N,00,N
20240808,151117,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14570,-350,5,-2.35,1961201060,135253,51.15,14520,14800,14220,19390,10450,14920,14500.24,5.11,0,-2102,15733,15326,15013,14606,14293,15530,14810,22,4470,100,10740,10,1,21842757,3182,-20.90,15.19,12,0.62,-697.00,959.00,38800,20240307,-62.45,13240,20240805,10.05,38800,-62.45,20240307,13240,10.05,20240805,38800,-62.45,20240307,13240,10.05,20240805,0.95,N,394280,100,21 억,,1115350,N,N,22323,N,00,N
20240808,141117,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14590,-330,5,-2.21,1728297380,119241,45.09,14520,14800,14220,19390,10450,14920,14494.15,5.11,0,-1636,15733,15326,15013,14606,14293,15530,14810,22,4470,100,10740,10,1,21842757,3187,-20.93,15.21,12,0.55,-697.00,959.00,38800,20240307,-62.40,13240,20240805,10.20,38800,-62.40,20240307,13240,10.20,20240805,38800,-62.40,20240307,13240,10.20,20240805,0.95,N,394280,100,21 억,,1115350,N,N,22323,N,00,N
20240808,131114,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14610,-310,5,-2.08,1532274810,105798,40.01,14520,14800,14220,19390,10450,14920,14483.02,5.11,0,-52,15733,15326,15013,14606,14293,15530,14810,22,4470,100,10740,10,1,21842757,3191,-20.96,15.23,12,0.48,-697.00,959.00,38800,20240307,-62.35,13240,20240805,10.35,38800,-62.35,20240307,13240,10.35,20240805,38800,-62.35,20240307,13240,10.35,20240805,0.95,N,394280,100,21 억,,1115350,N,N,22323,N,00,N
20240808,121118,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14610,-310,5,-2.08,1378362170,95331,36.05,14520,14710,14220,19390,10450,14920,14458.69,5.11,0,1482,15733,15326,15013,14606,14293,15530,14810,22,4470,100,10740,10,1,21842757,3191,-20.96,15.23,12,0.44,-697.00,959.00,38800,20240307,-62.35,13240,20240805,10.35,38800,-62.35,20240307,13240,10.35,20240805,38800,-62.35,20240307,13240,10.35,20240805,0.95,N,394280,100,21 억,,1115350,N,N,22323,N,00,N
20240808,111115,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14650,-270,5,-1.81,1194197390,82736,31.29,14520,14700,14220,19390,10450,14920,14433.82,5.11,0,4261,15733,15326,15013,14606,14293,15530,14810,22,4470,100,10740,10,1,21842757,3200,-21.02,15.28,12,0.38,-697.00,959.00,38800,20240307,-62.24,13240,20240805,10.65,38800,-62.24,20240307,13240,10.65,20240805,38800,-62.24,20240307,13240,10.65,20240805,0.95,N,394280,100,21 억,,1115350,N,N,22323,N,00,N
20240808,101109,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14430,-490,5,-3.28,964440460,66905,25.30,14520,14620,14220,19390,10450,14920,14415.07,5.11,0,803,15733,15326,15013,14606,14293,15530,14810,22,4470,100,10740,10,1,21842757,3152,-20.70,15.05,12,0.31,-697.00,959.00,38800,20240307,-62.81,13240,20240805,8.99,38800,-62.81,20240307,13240,8.99,20240805,38800,-62.81,20240307,13240,8.99,20240805,0.95,N,394280,100,21 억,,1115350,N,N,22323,N,00,N
20240808,091104,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14490,-430,5,-2.88,312002060,21474,8.12,14520,14620,14460,19390,10450,14920,14529.28,5.11,0,-1253,15733,15326,15013,14606,14293,15530,14810,22,4470,100,10740,10,1,21842757,3165,-20.79,15.11,12,0.10,-697.00,959.00,38800,20240307,-62.65,13240,20240805,9.44,38800,-62.65,20240307,13240,9.44,20240805,38800,-62.65,20240307,13240,9.44,20240805,0.95,N,394280,100,21 억,,1115350,N,N,22323,N,00,N
20240807,161049,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14920,-150,5,-1.00,3962406120,261898,79.40,14760,15420,14700,19590,10550,15070,15129.67,5.08,0,-4752,16036,15552,14776,14292,13516,15795,14535,22,4520,100,10850,10,1,21842757,3259,-21.41,15.56,12,1.20,-697.00,959.00,38800,20240307,-61.55,13240,20240805,12.69,38800,-61.55,20240307,13240,12.69,20240805,38800,-61.55,20240307,13240,12.69,20240805,0.99,N,394280,100,21 억,,1108543,N,N,22323,N,00,N
20240807,151104,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15020,-50,5,-0.33,3691563250,243790,73.91,14760,15420,14700,19590,10550,15070,15142.39,5.08,0,-9009,16036,15552,14776,14292,13516,15795,14535,22,4520,100,10850,10,1,21842757,3281,-21.55,15.66,12,1.12,-697.00,959.00,38800,20240307,-61.29,13240,20240805,13.44,38800,-61.29,20240307,13240,13.44,20240805,38800,-61.29,20240307,13240,13.44,20240805,0.99,N,394280,100,21 억,,1108543,N,N,388,N,00,N
20240807,141108,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15200,130,2,0.86,3286220000,216962,65.77,14760,15420,14700,19590,10550,15070,15146.52,5.08,0,-7233,16036,15552,14776,14292,13516,15795,14535,22,4520,100,10850,10,1,21842757,3320,-21.81,15.85,12,0.99,-697.00,959.00,38800,20240307,-60.82,13240,20240805,14.80,38800,-60.82,20240307,13240,14.80,20240805,38800,-60.82,20240307,13240,14.80,20240805,0.99,N,394280,100,21 억,,1108543,N,N,388,N,00,N
20240807,131102,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15190,120,2,0.80,2987759380,197317,59.82,14760,15420,14700,19590,10550,15070,15141.93,5.08,0,-11520,16036,15552,14776,14292,13516,15795,14535,22,4520,100,10850,10,1,21842757,3318,-21.79,15.84,12,0.90,-697.00,959.00,38800,20240307,-60.85,13240,20240805,14.73,38800,-60.85,20240307,13240,14.73,20240805,38800,-60.85,20240307,13240,14.73,20240805,0.99,N,394280,100,21 억,,1108543,N,N,388,N,00,N
20240807,121106,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15350,280,2,1.86,2555669570,169034,51.24,14760,15420,14700,19590,10550,15070,15119.26,5.08,0,-10744,16036,15552,14776,14292,13516,15795,14535,22,4520,100,10850,10,1,21842757,3353,-22.02,16.01,12,0.77,-697.00,959.00,38800,20240307,-60.44,13240,20240805,15.94,38800,-60.44,20240307,13240,15.94,20240805,38800,-60.44,20240307,13240,15.94,20240805,0.99,N,394280,100,21 억,,1108543,N,N,388,N,00,N
20240807,111103,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15280,210,2,1.39,2087412290,138473,41.98,14760,15420,14700,19590,10550,15070,15074.51,5.08,0,-7974,16036,15552,14776,14292,13516,15795,14535,22,4520,100,10850,10,1,21842757,3338,-21.92,15.93,12,0.63,-697.00,959.00,38800,20240307,-60.62,13240,20240805,15.41,38800,-60.62,20240307,13240,15.41,20240805,38800,-60.62,20240307,13240,15.41,20240805,0.99,N,394280,100,21 억,,1108543,N,N,388,N,00,N
20240807,101056,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14850,-220,5,-1.46,1460183660,97109,29.44,14760,15280,14700,19590,10550,15070,15036.54,5.08,0,-28758,16036,15552,14776,14292,13516,15795,14535,22,4520,100,10850,10,1,21842757,3244,-21.31,15.48,12,0.44,-697.00,959.00,38800,20240307,-61.73,13240,20240805,12.16,38800,-61.73,20240307,13240,12.16,20240805,38800,-61.73,20240307,13240,12.16,20240805,0.99,N,394280,100,21 억,,1108543,N,N,388,N,00,N
20240807,091134,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15010,-60,5,-0.40,232181850,15607,4.73,14760,15060,14700,19590,10550,15070,14876.76,5.08,0,-2189,16036,15552,14776,14292,13516,15795,14535,22,4520,100,10850,10,1,21842757,3279,-21.54,15.65,12,0.07,-697.00,959.00,38800,20240307,-61.31,13240,20240805,13.37,38800,-61.31,20240307,13240,13.37,20240805,38800,-61.31,20240307,13240,13.37,20240805,0.99,N,394280,100,21 억,,1108543,N,N,388,N,00,N
20240806,161042,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15070,1260,2,9.12,4867675830,328563,55.20,14000,15260,14000,17950,9670,13810,14815.47,4.79,0,77018,17990,15900,14570,12480,11150,15235,11815,22,4140,100,9940,10,1,21842757,3292,-21.62,15.71,12,1.50,-697.00,959.00,38800,20240307,-61.16,13240,20240805,13.82,38800,-61.16,20240307,13240,13.82,20240805,38800,-61.16,20240307,13240,13.82,20240805,1.00,N,394280,100,21 억,,1046665,N,N,388,N,00,N
20240806,151059,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15100,1290,2,9.34,4725986290,319159,53.62,14000,15260,14000,17950,9670,13810,14808.33,4.79,0,75221,17990,15900,14570,12480,11150,15235,11815,22,4140,100,9940,10,1,21842757,3298,-21.66,15.75,12,1.46,-697.00,959.00,38800,20240307,-61.08,13240,20240805,14.05,38800,-61.08,20240307,13240,14.05,20240805,38800,-61.08,20240307,13240,14.05,20240805,1.00,N,394280,100,21 억,,1046665,N,N,3669,N,00,N
20240806,141052,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15070,1260,2,9.12,4144431160,280830,47.18,14000,15190,14000,17950,9670,13810,14758.56,4.79,0,70839,17990,15900,14570,12480,11150,15235,11815,22,4140,100,9940,10,1,21842757,3292,-21.62,15.71,12,1.29,-697.00,959.00,38800,20240307,-61.16,13240,20240805,13.82,38800,-61.16,20240307,13240,13.82,20240805,38800,-61.16,20240307,13240,13.82,20240805,1.00,N,394280,100,21 억,,1046665,N,N,3669,N,00,N
20240806,131058,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14960,1150,2,8.33,3680963930,250009,42.00,14000,15190,14000,17950,9670,13810,14724.15,4.79,0,72672,17990,15900,14570,12480,11150,15235,11815,22,4140,100,9940,10,1,21842757,3268,-21.46,15.60,12,1.14,-697.00,959.00,38800,20240307,-61.44,13240,20240805,12.99,38800,-61.44,20240307,13240,12.99,20240805,38800,-61.44,20240307,13240,12.99,20240805,1.00,N,394280,100,21 억,,1046665,N,N,3669,N,00,N
20240806,121100,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14880,1070,2,7.75,3401263580,231261,38.85,14000,15190,14000,17950,9670,13810,14708.35,4.79,0,60261,17990,15900,14570,12480,11150,15235,11815,22,4140,100,9940,10,1,21842757,3250,-21.35,15.52,12,1.06,-697.00,959.00,38800,20240307,-61.65,13240,20240805,12.39,38800,-61.65,20240307,13240,12.39,20240805,38800,-61.65,20240307,13240,12.39,20240805,1.00,N,394280,100,21 억,,1046665,N,N,3669,N,00,N
20240806,111046,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14650,840,2,6.08,2968180860,202005,33.94,14000,15190,14000,17950,9670,13810,14694.59,4.79,0,46882,17990,15900,14570,12480,11150,15235,11815,22,4140,100,9940,10,1,21842757,3200,-21.02,15.28,12,0.92,-697.00,959.00,38800,20240307,-62.24,13240,20240805,10.65,38800,-62.24,20240307,13240,10.65,20240805,38800,-62.24,20240307,13240,10.65,20240805,1.00,N,394280,100,21 억,,1046665,N,N,3669,N,00,N
20240806,101047,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15070,1260,2,9.12,2167595380,147684,24.81,14000,15190,14000,17950,9670,13810,14678.58,4.79,0,35888,17990,15900,14570,12480,11150,15235,11815,22,4140,100,9940,10,1,21842757,3292,-21.62,15.71,12,0.68,-697.00,959.00,38800,20240307,-61.16,13240,20240805,13.82,38800,-61.16,20240307,13240,13.82,20240805,38800,-61.16,20240307,13240,13.82,20240805,1.00,N,394280,100,21 억,,1046665,N,N,3669,N,00,N
20240806,091054,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14240,430,2,3.11,634497070,44281,7.44,14000,14730,14000,17950,9670,13810,14331.54,4.79,0,-1141,17990,15900,14570,12480,11150,15235,11815,22,4140,100,9940,10,1,21842757,3110,-20.43,14.85,12,0.20,-697.00,959.00,38800,20240307,-63.30,13240,20240805,7.55,38800,-63.30,20240307,13240,7.55,20240805,38800,-63.30,20240307,13240,7.55,20240805,1.00,N,394280,100,21 억,,1046665,N,N,3669,N,00,N
20240805,161029,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,13810,-3160,5,-18.62,8749756450,587010,247.79,16610,16660,13240,22050,11880,16970,14907.89,4.46,0,117750,18256,17612,17206,16562,16156,17410,16360,22,5080,100,12210,10,1,21842757,3016,-19.81,14.40,12,2.69,-697.00,959.00,38800,20240307,-64.41,13240,20240805,4.31,38800,-64.41,20240307,13240,4.31,20240805,38800,-64.41,20240307,13240,4.31,20240805,1.03,N,394280,100,21 억,,973731,N,N,3650,N,00,N
20240805,151048,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,13680,-3290,5,-19.39,8320287250,555967,234.69,16610,16660,13240,22050,11880,16970,14965.29,4.46,0,117553,18256,17612,17206,16562,16156,17410,16360,22,5080,100,12210,10,1,21842757,2988,-19.63,14.26,12,2.55,-697.00,959.00,38800,20240307,-64.74,13240,20240805,3.32,38800,-64.74,20240307,13240,3.32,20240805,38800,-64.74,20240307,13240,3.32,20240805,1.03,N,394280,100,21 억,,973731,N,N,264,N,00,N
20240805,141048,58,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14530,-2440,5,-14.38,6185297380,401323,169.41,16610,16660,14530,22050,11880,16970,15412.11,4.46,0,90135,18256,17612,17206,16562,16156,17410,16360,22,5080,100,12210,10,1,21842757,3174,-20.85,15.15,12,1.84,-697.00,959.00,38800,20240307,-62.55,13920,20231101,4.38,38800,-62.55,20240307,14530,0.00,20240805,38800,-62.55,20240307,13920,4.38,20231101,1.03,N,394280,100,21 억,,973731,N,N,264,N,00,N
20240805,131048,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14800,-2170,5,-12.79,5247556800,337493,142.46,16610,16660,14620,22050,11880,16970,15548.47,4.46,0,68479,18256,17612,17206,16562,16156,17410,16360,22,5080,100,12210,10,1,21842757,3233,-21.23,15.43,12,1.55,-697.00,959.00,38800,20240307,-61.86,13920,20231101,6.32,38800,-61.86,20240307,14620,1.23,20240805,38800,-61.86,20240307,13920,6.32,20231101,1.03,N,394280,100,21 억,,973731,N,N,264,N,00,N
20240805,121042,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15000,-1970,5,-11.61,4287135580,273101,115.28,16610,16660,15000,22050,11880,16970,15697.80,4.46,0,48266,18256,17612,17206,16562,16156,17410,16360,22,5080,100,12210,10,1,21842757,3276,-21.52,15.64,12,1.25,-697.00,959.00,38800,20240307,-61.34,13920,20231101,7.76,38800,-61.34,20240307,15000,0.00,20240805,38800,-61.34,20240307,13920,7.76,20231101,1.03,N,394280,100,21 억,,973731,N,N,264,N,00,N
20240805,111041,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15420,-1550,5,-9.13,3405280580,215201,90.84,16610,16660,15390,22050,11880,16970,15823.51,4.46,0,35043,18256,17612,17206,16562,16156,17410,16360,22,5080,100,12210,10,1,21842757,3368,-22.12,16.08,12,0.99,-697.00,959.00,38800,20240307,-60.26,13920,20231101,10.78,38800,-60.26,20240307,15390,0.19,20240805,38800,-60.26,20240307,13920,10.78,20231101,1.03,N,394280,100,21 억,,973731,N,N,264,N,00,N
20240805,101037,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15830,-1140,5,-6.72,2079692990,130059,54.90,16610,16660,15600,22050,11880,16970,15990.08,4.46,0,25488,18256,17612,17206,16562,16156,17410,16360,22,5080,100,12210,10,1,21842757,3458,-22.71,16.51,12,0.60,-697.00,959.00,38800,20240307,-59.20,13920,20231101,13.72,38800,-59.20,20240307,15600,1.47,20240805,38800,-59.20,20240307,13920,13.72,20231101,1.03,N,394280,100,21 억,,973731,N,N,264,N,00,N
20240805,091031,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15860,-1110,5,-6.54,744050560,46156,19.48,16610,16660,15600,22050,11880,16970,16119.61,4.46,0,12894,18256,17612,17206,16562,16156,17410,16360,22,5080,100,12210,10,1,21842757,3464,-22.75,16.54,12,0.21,-697.00,959.00,38800,20240307,-59.12,13920,20231101,13.94,38800,-59.12,20240307,15600,1.67,20240805,38800,-59.12,20240307,13920,13.94,20231101,1.03,N,394280,100,21 억,,973731,N,N,264,N,00,N
20240802,161023,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16970,-1370,5,-7.47,4060244450,235275,147.18,17830,17850,16800,23800,12840,18340,17257.71,4.55,0,-12121,19033,18686,18443,18096,17853,18565,17975,22,5460,100,13200,10,1,21842757,3707,-24.35,17.70,12,1.08,-697.00,959.00,38800,20240307,-56.26,13920,20231101,21.91,38800,-56.26,20240307,16800,1.01,20240802,38800,-56.26,20240307,13920,21.91,20231101,1.06,N,394280,100,21 억,,994488,N,N,264,N,00,N
20240802,151023,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16950,-1390,5,-7.58,3850331710,222893,139.44,17830,17850,16800,23800,12840,18340,17274.35,4.55,0,-11788,19033,18686,18443,18096,17853,18565,17975,22,5460,100,13200,10,1,21842757,3702,-24.32,17.67,12,1.02,-697.00,959.00,38800,20240307,-56.31,13920,20231101,21.77,38800,-56.31,20240307,16800,0.89,20240802,38800,-56.31,20240307,13920,21.77,20231101,1.06,N,394280,100,21 억,,994488,N,N,217,N,00,N
20240802,141025,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16930,-1410,5,-7.69,3233650550,186387,116.60,17830,17850,16930,23800,12840,18340,17349.12,4.55,0,-12598,19033,18686,18443,18096,17853,18565,17975,22,5460,100,13200,10,1,21842757,3698,-24.29,17.65,12,0.85,-697.00,959.00,38800,20240307,-56.37,13920,20231101,21.62,38800,-56.37,20240307,16930,0.00,20240802,38800,-56.37,20240307,13920,21.62,20231101,1.06,N,394280,100,21 억,,994488,N,N,217,N,00,N
20240802,131025,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17030,-1310,5,-7.14,2764586160,158797,99.34,17830,17850,16990,23800,12840,18340,17409.56,4.55,0,-8752,19033,18686,18443,18096,17853,18565,17975,22,5460,100,13200,10,1,21842757,3720,-24.43,17.76,12,0.73,-697.00,959.00,38800,20240307,-56.11,13920,20231101,22.34,38800,-56.11,20240307,16990,0.24,20240802,38800,-56.11,20240307,13920,22.34,20231101,1.06,N,394280,100,21 억,,994488,N,N,217,N,00,N
20240802,121024,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17120,-1220,5,-6.65,2331826400,133436,83.48,17830,17850,17100,23800,12840,18340,17475.24,4.55,0,-11477,19033,18686,18443,18096,17853,18565,17975,22,5460,100,13200,10,1,21842757,3739,-24.56,17.85,12,0.61,-697.00,959.00,38800,20240307,-55.88,13920,20231101,22.99,38800,-55.88,20240307,17100,0.12,20240802,38800,-55.88,20240307,13920,22.99,20231101,1.06,N,394280,100,21 억,,994488,N,N,217,N,00,N
20240802,111024,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17350,-990,5,-5.40,1731947980,98643,61.71,17830,17850,17340,23800,12840,18340,17557.74,4.55,0,-9165,19033,18686,18443,18096,17853,18565,17975,22,5460,100,13200,10,1,21842757,3790,-24.89,18.09,12,0.45,-697.00,959.00,38800,20240307,-55.28,13920,20231101,24.64,38800,-55.28,20240307,17170,1.05,20240731,38800,-55.28,20240307,13920,24.64,20231101,1.06,N,394280,100,21 억,,994488,N,N,217,N,00,N
20240802,101020,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17400,-940,5,-5.13,1220740030,69209,43.30,17830,17850,17390,23800,12840,18340,17638.46,4.55,0,-6876,19033,18686,18443,18096,17853,18565,17975,22,5460,100,13200,10,1,21842757,3801,-24.96,18.14,12,0.32,-697.00,959.00,38800,20240307,-55.15,13920,20231101,25.00,38800,-55.15,20240307,17170,1.34,20240731,38800,-55.15,20240307,13920,25.00,20231101,1.06,N,394280,100,21 억,,994488,N,N,217,N,00,N
20240802,091025,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,17720,-620,5,-3.38,472364880,26597,16.64,17830,17850,17680,23800,12840,18340,17760.08,4.55,0,-2714,19033,18686,18443,18096,17853,18565,17975,22,5460,100,13200,10,1,21842757,3871,-25.42,18.48,12,0.12,-697.00,959.00,38800,20240307,-54.33,13920,20231101,27.30,38800,-54.33,20240307,17170,3.20,20240731,38800,-54.33,20240307,13920,27.30,20231101,1.06,N,394280,100,21 억,,994488,N,N,217,N,00,N
20240801,161020,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18340,320,2,1.78,2928956860,158720,79.65,18600,18790,18200,23400,12620,18020,18453.93,4.55,0,731,18586,18302,17736,17452,16886,18445,17595,22,5380,100,12970,10,1,21842757,4006,-26.31,19.12,12,0.73,-697.00,959.00,38800,20240307,-52.73,13920,20231101,31.75,38800,-52.73,20240307,17170,6.81,20240731,38800,-52.73,20240307,13920,31.75,20231101,1.05,N,394280,100,21 억,,993708,N,N,217,N,00,N
20240801,151044,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18250,230,2,1.28,2766411890,149833,75.19,18600,18790,18230,23400,12620,18020,18463.30,4.55,0,2320,18586,18302,17736,17452,16886,18445,17595,22,5380,100,12970,10,1,21842757,3986,-26.18,19.03,12,0.69,-697.00,959.00,38800,20240307,-52.96,13920,20231101,31.11,38800,-52.96,20240307,17170,6.29,20240731,38800,-52.96,20240307,13920,31.11,20231101,1.05,N,394280,100,21 억,,993708,N,N,169,N,00,N
20240801,141033,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18320,300,2,1.66,2454716570,132781,66.63,18600,18790,18250,23400,12620,18020,18486.96,4.55,0,10144,18586,18302,17736,17452,16886,18445,17595,22,5380,100,12970,10,1,21842757,4002,-26.28,19.10,12,0.61,-697.00,959.00,38800,20240307,-52.78,13920,20231101,31.61,38800,-52.78,20240307,17170,6.70,20240731,38800,-52.78,20240307,13920,31.61,20231101,1.05,N,394280,100,21 억,,993708,N,N,169,N,00,N
20240801,131023,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18360,340,2,1.89,2327032010,125817,63.14,18600,18790,18250,23400,12620,18020,18495.37,4.55,0,11561,18586,18302,17736,17452,16886,18445,17595,22,5380,100,12970,10,1,21842757,4010,-26.34,19.14,12,0.58,-697.00,959.00,38800,20240307,-52.68,13920,20231101,31.90,38800,-52.68,20240307,17170,6.93,20240731,38800,-52.68,20240307,13920,31.90,20231101,1.05,N,394280,100,21 억,,993708,N,N,169,N,00,N
20240801,121027,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18370,350,2,1.94,2211348870,119510,59.97,18600,18790,18250,23400,12620,18020,18503.46,4.55,0,10351,18586,18302,17736,17452,16886,18445,17595,22,5380,100,12970,10,1,21842757,4013,-26.36,19.16,12,0.55,-697.00,959.00,38800,20240307,-52.65,13920,20231101,31.97,38800,-52.65,20240307,17170,6.99,20240731,38800,-52.65,20240307,13920,31.97,20231101,1.05,N,394280,100,21 억,,993708,N,N,169,N,00,N
20240801,111028,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18360,340,2,1.89,2043445310,110361,55.38,18600,18790,18250,23400,12620,18020,18516.01,4.55,0,9818,18586,18302,17736,17452,16886,18445,17595,22,5380,100,12970,10,1,21842757,4010,-26.34,19.14,12,0.51,-697.00,959.00,38800,20240307,-52.68,13920,20231101,31.90,38800,-52.68,20240307,17170,6.93,20240731,38800,-52.68,20240307,13920,31.90,20231101,1.05,N,394280,100,21 억,,993708,N,N,169,N,00,N
20240801,101022,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18420,400,2,2.22,1714255320,92398,46.37,18600,18790,18350,23400,12620,18020,18552.95,4.55,0,10993,18586,18302,17736,17452,16886,18445,17595,22,5380,100,12970,10,1,21842757,4023,-26.43,19.21,12,0.42,-697.00,959.00,38800,20240307,-52.53,13920,20231101,32.33,38800,-52.53,20240307,17170,7.28,20240731,38800,-52.53,20240307,13920,32.33,20231101,1.05,N,394280,100,21 억,,993708,N,N,169,N,00,N
20240801,091013,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,18510,490,2,2.72,744129670,39999,20.07,18600,18790,18430,23400,12620,18020,18603.71,4.55,0,9249,18586,18302,17736,17452,16886,18445,17595,22,5380,100,12970,10,1,21842757,4043,-26.56,19.30,12,0.18,-697.00,959.00,38800,20240307,-52.29,13920,20231101,32.97,38800,-52.29,20240307,17170,7.80,20240731,38800,-52.29,20240307,13920,32.97,20231101,1.05,N,394280,100,21 억,,993708,N,N,169,N,00,N