KissMeData/394280/price/prices-20240901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,161249,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13240,-380,5,-2.79,1051546080,78684,48.43,13820,13830,13180,17700,9540,13620,13364.22,5.56,0,1082,14433,14026,13763,13356,13093,13895,13225,22,4080,100,9800,10,1,21850827,2893,-19.00,13.81,12,0.36,-697.00,959.00,38800,20240307,-65.88,11640,20240909,13.75,38800,-65.88,20240307,11640,13.75,20240909,38800,-65.88,20240307,11640,13.75,20240909,1.15,N,394280,100,21 억,,1214673,N,N,439,N,00,N
20240930,151307,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13300,-320,5,-2.35,985777880,73726,45.38,13820,13830,13180,17700,9540,13620,13370.55,5.56,0,1073,14433,14026,13763,13356,13093,13895,13225,22,4080,100,9800,10,1,21850827,2906,-19.08,13.87,12,0.34,-697.00,959.00,38800,20240307,-65.72,11640,20240909,14.26,38800,-65.72,20240307,11640,14.26,20240909,38800,-65.72,20240307,11640,14.26,20240909,1.15,N,394280,100,21 억,,1214673,N,N,1377,N,00,N
20240930,141307,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13310,-310,5,-2.28,808759430,60414,37.19,13820,13830,13180,17700,9540,13620,13386.63,5.56,0,-1939,14433,14026,13763,13356,13093,13895,13225,22,4080,100,9800,10,1,21850827,2908,-19.10,13.88,12,0.28,-697.00,959.00,38800,20240307,-65.70,11640,20240909,14.35,38800,-65.70,20240307,11640,14.35,20240909,38800,-65.70,20240307,11640,14.35,20240909,1.15,N,394280,100,21 억,,1214673,N,N,1377,N,00,N
20240930,131259,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13460,-160,5,-1.17,681413500,50862,31.31,13820,13830,13180,17700,9540,13620,13396.94,5.56,0,54,14433,14026,13763,13356,13093,13895,13225,22,4080,100,9800,10,1,21850827,2941,-19.31,14.04,12,0.23,-697.00,959.00,38800,20240307,-65.31,11640,20240909,15.64,38800,-65.31,20240307,11640,15.64,20240909,38800,-65.31,20240307,11640,15.64,20240909,1.15,N,394280,100,21 억,,1214673,N,N,1377,N,00,N
20240930,121257,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13380,-240,5,-1.76,625633630,46710,28.75,13820,13830,13180,17700,9540,13620,13393.60,5.56,0,-735,14433,14026,13763,13356,13093,13895,13225,22,4080,100,9800,10,1,21850827,2924,-19.20,13.95,12,0.21,-697.00,959.00,38800,20240307,-65.52,11640,20240909,14.95,38800,-65.52,20240307,11640,14.95,20240909,38800,-65.52,20240307,11640,14.95,20240909,1.15,N,394280,100,21 억,,1214673,N,N,1377,N,00,N
20240930,111253,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13310,-310,5,-2.28,476172710,35460,21.83,13820,13830,13300,17700,9540,13620,13428.00,5.56,0,-5255,14433,14026,13763,13356,13093,13895,13225,22,4080,100,9800,10,1,21850827,2908,-19.10,13.88,12,0.16,-697.00,959.00,38800,20240307,-65.70,11640,20240909,14.35,38800,-65.70,20240307,11640,14.35,20240909,38800,-65.70,20240307,11640,14.35,20240909,1.15,N,394280,100,21 억,,1214673,N,N,1377,N,00,N
20240930,101254,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13370,-250,5,-1.84,357520430,26590,16.37,13820,13830,13300,17700,9540,13620,13445.13,5.56,0,-2042,14433,14026,13763,13356,13093,13895,13225,22,4080,100,9800,10,1,21850827,2921,-19.18,13.94,12,0.12,-697.00,959.00,38800,20240307,-65.54,11640,20240909,14.86,38800,-65.54,20240307,11640,14.86,20240909,38800,-65.54,20240307,11640,14.86,20240909,1.15,N,394280,100,21 억,,1214673,N,N,1377,N,00,N
20240930,091158,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13370,-250,5,-1.84,152271370,11269,6.94,13820,13830,13300,17700,9540,13620,13511.61,5.56,0,-1271,14433,14026,13763,13356,13093,13895,13225,22,4080,100,9800,10,1,21850827,2921,-19.18,13.94,12,0.05,-697.00,959.00,38800,20240307,-65.54,11640,20240909,14.86,38800,-65.54,20240307,11640,14.86,20240909,38800,-65.54,20240307,11640,14.86,20240909,1.15,N,394280,100,21 억,,1214673,N,N,1377,N,00,N
20240927,161256,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13620,-110,5,-0.80,2222762150,160622,62.87,13780,14170,13500,17840,9620,13730,13839.10,5.63,0,-19347,14150,13940,13570,13360,12990,14045,13465,22,4110,100,9880,10,1,21850827,2976,-19.54,14.20,12,0.74,-697.00,959.00,38800,20240307,-64.90,11640,20240909,17.01,38800,-64.90,20240307,11640,17.01,20240909,38800,-64.90,20240307,11640,17.01,20240909,1.15,N,394280,100,21 억,,1230287,N,N,1377,N,00,N
20240927,151305,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13670,-60,5,-0.44,2151410640,155390,60.82,13780,14170,13500,17840,9620,13730,13845.23,5.63,0,-18318,14150,13940,13570,13360,12990,14045,13465,22,4110,100,9880,10,1,21850827,2987,-19.61,14.25,12,0.71,-697.00,959.00,38800,20240307,-64.77,11640,20240909,17.44,38800,-64.77,20240307,11640,17.44,20240909,38800,-64.77,20240307,11640,17.44,20240909,1.15,N,394280,100,21 억,,1230287,N,N,1926,N,00,N
20240927,141315,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13710,-20,5,-0.15,1930629690,139213,54.49,13780,14170,13500,17840,9620,13730,13868.17,5.63,0,-20916,14150,13940,13570,13360,12990,14045,13465,22,4110,100,9880,10,1,21850827,2996,-19.67,14.30,12,0.64,-697.00,959.00,38800,20240307,-64.66,11640,20240909,17.78,38800,-64.66,20240307,11640,17.78,20240909,38800,-64.66,20240307,11640,17.78,20240909,1.15,N,394280,100,21 억,,1230287,N,N,1926,N,00,N
20240927,131258,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13730,0,3,0.00,1726335380,124297,48.65,13780,14170,13500,17840,9620,13730,13888.79,5.63,0,-20309,14150,13940,13570,13360,12990,14045,13465,22,4110,100,9880,10,1,21850827,3000,-19.70,14.32,12,0.57,-697.00,959.00,38800,20240307,-64.61,11640,20240909,17.96,38800,-64.61,20240307,11640,17.96,20240909,38800,-64.61,20240307,11640,17.96,20240909,1.15,N,394280,100,21 억,,1230287,N,N,1926,N,00,N
20240927,121256,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13720,-10,5,-0.07,1536602900,110472,43.24,13780,14170,13500,17840,9620,13730,13909.43,5.63,0,-24577,14150,13940,13570,13360,12990,14045,13465,22,4110,100,9880,10,1,21850827,2998,-19.68,14.31,12,0.51,-697.00,959.00,38800,20240307,-64.64,11640,20240909,17.87,38800,-64.64,20240307,11640,17.87,20240909,38800,-64.64,20240307,11640,17.87,20240909,1.15,N,394280,100,21 억,,1230287,N,N,1926,N,00,N
20240927,111258,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13710,-20,5,-0.15,1406589310,101005,39.53,13780,14170,13500,17840,9620,13730,13925.94,5.63,0,-26196,14150,13940,13570,13360,12990,14045,13465,22,4110,100,9880,10,1,21850827,2996,-19.67,14.30,12,0.46,-697.00,959.00,38800,20240307,-64.66,11640,20240909,17.78,38800,-64.66,20240307,11640,17.78,20240909,38800,-64.66,20240307,11640,17.78,20240909,1.15,N,394280,100,21 억,,1230287,N,N,1926,N,00,N
20240927,101258,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13760,30,2,0.22,1223596860,87680,34.32,13780,14170,13500,17840,9620,13730,13955.26,5.63,0,-22286,14150,13940,13570,13360,12990,14045,13465,22,4110,100,9880,10,1,21850827,3007,-19.74,14.35,12,0.40,-697.00,959.00,38800,20240307,-64.54,11640,20240909,18.21,38800,-64.54,20240307,11640,18.21,20240909,38800,-64.54,20240307,11640,18.21,20240909,1.15,N,394280,100,21 억,,1230287,N,N,1926,N,00,N
20240927,091304,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14000,270,2,1.97,260583570,18947,7.42,13780,14000,13500,17840,9620,13730,13753.29,5.63,0,491,14150,13940,13570,13360,12990,14045,13465,22,4110,100,9880,10,1,21850827,3059,-20.09,14.60,12,0.09,-697.00,959.00,38800,20240307,-63.92,11640,20240909,20.27,38800,-63.92,20240307,11640,20.27,20240909,38800,-63.92,20240307,11640,20.27,20240909,1.15,N,394280,100,21 억,,1230287,N,N,1926,N,00,N
20240926,161239,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13730,870,2,6.77,3405100040,250965,210.32,13270,13780,13200,16710,9010,12860,13567.13,5.53,0,27347,13500,13180,12990,12670,12480,13085,12575,22,3850,100,9250,10,1,21850827,3000,-19.70,14.32,12,1.15,-697.00,959.00,38800,20240307,-64.61,11640,20240909,17.96,38800,-64.61,20240307,11640,17.96,20240909,38800,-64.61,20240307,11640,17.96,20240909,1.13,N,394280,100,21 억,,1208385,N,N,1926,N,00,N
20240926,151246,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13680,820,2,6.38,3198051010,235845,197.65,13270,13780,13200,16710,9010,12860,13559.97,5.53,0,26536,13500,13180,12990,12670,12480,13085,12575,22,3850,100,9250,10,1,21850827,2989,-19.63,14.26,12,1.08,-697.00,959.00,38800,20240307,-64.74,11640,20240909,17.53,38800,-64.74,20240307,11640,17.53,20240909,38800,-64.74,20240307,11640,17.53,20240909,1.13,N,394280,100,21 억,,1208385,N,N,58,N,00,N
20240926,141254,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13530,670,2,5.21,2543048430,187732,157.33,13270,13780,13200,16710,9010,12860,13546.16,5.53,0,19641,13500,13180,12990,12670,12480,13085,12575,22,3850,100,9250,10,1,21850827,2956,-19.41,14.11,12,0.86,-697.00,959.00,38800,20240307,-65.13,11640,20240909,16.24,38800,-65.13,20240307,11640,16.24,20240909,38800,-65.13,20240307,11640,16.24,20240909,1.13,N,394280,100,21 억,,1208385,N,N,58,N,00,N
20240926,131235,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13540,680,2,5.29,2313995440,170806,143.14,13270,13780,13200,16710,9010,12860,13547.51,5.53,0,17028,13500,13180,12990,12670,12480,13085,12575,22,3850,100,9250,10,1,21850827,2959,-19.43,14.12,12,0.78,-697.00,959.00,38800,20240307,-65.10,11640,20240909,16.32,38800,-65.10,20240307,11640,16.32,20240909,38800,-65.10,20240307,11640,16.32,20240909,1.13,N,394280,100,21 억,,1208385,N,N,58,N,00,N
20240926,121253,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13630,770,2,5.99,2050938070,151411,126.89,13270,13780,13200,16710,9010,12860,13545.50,5.53,0,12282,13500,13180,12990,12670,12480,13085,12575,22,3850,100,9250,10,1,21850827,2978,-19.56,14.21,12,0.69,-697.00,959.00,38800,20240307,-64.87,11640,20240909,17.10,38800,-64.87,20240307,11640,17.10,20240909,38800,-64.87,20240307,11640,17.10,20240909,1.13,N,394280,100,21 억,,1208385,N,N,58,N,00,N
20240926,111252,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13580,720,2,5.60,1731144460,127948,107.23,13270,13780,13200,16710,9010,12860,13530.06,5.53,0,9921,13500,13180,12990,12670,12480,13085,12575,22,3850,100,9250,10,1,21850827,2967,-19.48,14.16,12,0.59,-697.00,959.00,38800,20240307,-65.00,11640,20240909,16.67,38800,-65.00,20240307,11640,16.67,20240909,38800,-65.00,20240307,11640,16.67,20240909,1.13,N,394280,100,21 억,,1208385,N,N,58,N,00,N
20240926,101255,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13500,640,2,4.98,1518474850,112203,94.03,13270,13780,13200,16710,9010,12860,13533.28,5.53,0,9179,13500,13180,12990,12670,12480,13085,12575,22,3850,100,9250,10,1,21850827,2950,-19.37,14.08,12,0.51,-697.00,959.00,38800,20240307,-65.21,11640,20240909,15.98,38800,-65.21,20240307,11640,15.98,20240909,38800,-65.21,20240307,11640,15.98,20240909,1.13,N,394280,100,21 억,,1208385,N,N,58,N,00,N
20240926,091251,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13640,780,2,6.07,566209590,42118,35.30,13270,13640,13200,16710,9010,12860,13443.41,5.53,0,7624,13500,13180,12990,12670,12480,13085,12575,22,3850,100,9250,10,1,21850827,2980,-19.57,14.22,12,0.19,-697.00,959.00,38800,20240307,-64.85,11640,20240909,17.18,38800,-64.85,20240307,11640,17.18,20240909,38800,-64.85,20240307,11640,17.18,20240909,1.13,N,394280,100,21 억,,1208385,N,N,58,N,00,N
20240925,161235,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12860,0,3,0.00,1551839400,118308,138.41,13120,13310,12800,16710,9010,12860,13118.40,5.54,0,-3963,13066,12962,12766,12662,12466,13015,12715,22,3850,100,9250,10,1,21850827,2810,-18.45,13.41,12,0.54,-697.00,959.00,38800,20240307,-66.86,11640,20240909,10.48,38800,-66.86,20240307,11640,10.48,20240909,38800,-66.86,20240307,11640,10.48,20240909,1.13,N,394280,100,21 억,,1210252,N,N,58,N,00,N
20240925,151247,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12870,10,2,0.08,1497308090,114070,133.46,13120,13310,12800,16710,9010,12860,13126.22,5.54,0,-3643,13066,12962,12766,12662,12466,13015,12715,22,3850,100,9250,10,1,21850827,2812,-18.46,13.42,12,0.52,-697.00,959.00,38800,20240307,-66.83,11640,20240909,10.57,38800,-66.83,20240307,11640,10.57,20240909,38800,-66.83,20240307,11640,10.57,20240909,1.13,N,394280,100,21 억,,1210252,N,N,398,N,00,N
20240925,141248,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13180,320,2,2.49,1261249670,95856,112.15,13120,13310,13000,16710,9010,12860,13157.75,5.54,0,-3638,13066,12962,12766,12662,12466,13015,12715,22,3850,100,9250,10,1,21850827,2880,-18.91,13.74,12,0.44,-697.00,959.00,38800,20240307,-66.03,11640,20240909,13.23,38800,-66.03,20240307,11640,13.23,20240909,38800,-66.03,20240307,11640,13.23,20240909,1.13,N,394280,100,21 억,,1210252,N,N,398,N,00,N
20240925,131240,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13040,180,2,1.40,1039925520,79017,92.45,13120,13310,13000,16710,9010,12860,13160.78,5.54,0,708,13066,12962,12766,12662,12466,13015,12715,22,3850,100,9250,10,1,21850827,2849,-18.71,13.60,12,0.36,-697.00,959.00,38800,20240307,-66.39,11640,20240909,12.03,38800,-66.39,20240307,11640,12.03,20240909,38800,-66.39,20240307,11640,12.03,20240909,1.13,N,394280,100,21 억,,1210252,N,N,398,N,00,N
20240925,121248,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13020,160,2,1.24,984886560,74801,87.51,13120,13310,13000,16710,9010,12860,13166.76,5.54,0,1050,13066,12962,12766,12662,12466,13015,12715,22,3850,100,9250,10,1,21850827,2845,-18.68,13.58,12,0.34,-697.00,959.00,38800,20240307,-66.44,11640,20240909,11.86,38800,-66.44,20240307,11640,11.86,20240909,38800,-66.44,20240307,11640,11.86,20240909,1.13,N,394280,100,21 억,,1210252,N,N,398,N,00,N
20240925,111244,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13100,240,2,1.87,822144460,62348,72.94,13120,13310,13020,16710,9010,12860,13186.38,5.54,0,287,13066,12962,12766,12662,12466,13015,12715,22,3850,100,9250,10,1,21850827,2862,-18.79,13.66,12,0.29,-697.00,959.00,38800,20240307,-66.24,11640,20240909,12.54,38800,-66.24,20240307,11640,12.54,20240909,38800,-66.24,20240307,11640,12.54,20240909,1.13,N,394280,100,21 억,,1210252,N,N,398,N,00,N
20240925,101240,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13170,310,2,2.41,690703030,52336,61.23,13120,13310,13020,16710,9010,12860,13197.47,5.54,0,1843,13066,12962,12766,12662,12466,13015,12715,22,3850,100,9250,10,1,21850827,2878,-18.90,13.73,12,0.24,-697.00,959.00,38800,20240307,-66.06,11640,20240909,13.14,38800,-66.06,20240307,11640,13.14,20240909,38800,-66.06,20240307,11640,13.14,20240909,1.13,N,394280,100,21 억,,1210252,N,N,398,N,00,N
20240925,091254,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13150,290,2,2.26,152124880,11583,13.55,13120,13170,13020,16710,9010,12860,13133.46,5.54,0,4822,13066,12962,12766,12662,12466,13015,12715,22,3850,100,9250,10,1,21850827,2873,-18.87,13.71,12,0.05,-697.00,959.00,38800,20240307,-66.11,11640,20240909,12.97,38800,-66.11,20240307,11640,12.97,20240909,38800,-66.11,20240307,11640,12.97,20240909,1.13,N,394280,100,21 억,,1210252,N,N,398,N,00,N
20240924,161236,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12860,220,2,1.74,1073411500,84143,119.73,12650,12870,12570,16430,8850,12640,12755.97,5.46,0,18340,13166,12902,12636,12372,12106,13035,12505,22,3790,100,9100,10,1,21850827,2810,-18.45,13.41,12,0.39,-697.00,959.00,38800,20240307,-66.86,11640,20240909,10.48,38800,-66.86,20240307,11640,10.48,20240909,38800,-66.86,20240307,11640,10.48,20240909,1.13,N,394280,100,21 억,,1193993,N,N,398,N,00,N
20240924,151239,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12840,200,2,1.58,1017793750,79816,113.58,12650,12870,12570,16430,8850,12640,12751.75,5.46,0,18290,13166,12902,12636,12372,12106,13035,12505,22,3790,100,9100,10,1,21850827,2806,-18.42,13.39,12,0.37,-697.00,959.00,38800,20240307,-66.91,11640,20240909,10.31,38800,-66.91,20240307,11640,10.31,20240909,38800,-66.91,20240307,11640,10.31,20240909,1.13,N,394280,100,21 억,,1193993,N,N,197,N,00,N
20240924,141228,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12790,150,2,1.19,793286620,62319,88.68,12650,12850,12570,16430,8850,12640,12729.45,5.46,0,10926,13166,12902,12636,12372,12106,13035,12505,22,3790,100,9100,10,1,21850827,2795,-18.35,13.34,12,0.29,-697.00,959.00,38800,20240307,-67.04,11640,20240909,9.88,38800,-67.04,20240307,11640,9.88,20240909,38800,-67.04,20240307,11640,9.88,20240909,1.13,N,394280,100,21 억,,1193993,N,N,197,N,00,N
20240924,131237,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12650,10,2,0.08,653497560,51322,73.03,12650,12850,12570,16430,8850,12640,12733.28,5.46,0,6557,13166,12902,12636,12372,12106,13035,12505,22,3790,100,9100,10,1,21850827,2764,-18.15,13.19,12,0.23,-697.00,959.00,38800,20240307,-67.40,11640,20240909,8.68,38800,-67.40,20240307,11640,8.68,20240909,38800,-67.40,20240307,11640,8.68,20240909,1.13,N,394280,100,21 억,,1193993,N,N,197,N,00,N
20240924,121232,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12660,20,2,0.16,579399040,45476,64.71,12650,12850,12570,16430,8850,12640,12740.77,5.46,0,6400,13166,12902,12636,12372,12106,13035,12505,22,3790,100,9100,10,1,21850827,2766,-18.16,13.20,12,0.21,-697.00,959.00,38800,20240307,-67.37,11640,20240909,8.76,38800,-67.37,20240307,11640,8.76,20240909,38800,-67.37,20240307,11640,8.76,20240909,1.13,N,394280,100,21 억,,1193993,N,N,197,N,00,N
20240924,111240,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12710,70,2,0.55,480435180,37649,53.57,12650,12850,12650,16430,8850,12640,12760.90,5.46,0,5782,13166,12902,12636,12372,12106,13035,12505,22,3790,100,9100,10,1,21850827,2777,-18.24,13.25,12,0.17,-697.00,959.00,38800,20240307,-67.24,11640,20240909,9.19,38800,-67.24,20240307,11640,9.19,20240909,38800,-67.24,20240307,11640,9.19,20240909,1.13,N,394280,100,21 억,,1193993,N,N,197,N,00,N
20240924,101238,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12800,160,2,1.27,318908240,24969,35.53,12650,12850,12650,16430,8850,12640,12772.17,5.46,0,7662,13166,12902,12636,12372,12106,13035,12505,22,3790,100,9100,10,1,21850827,2797,-18.36,13.35,12,0.11,-697.00,959.00,38800,20240307,-67.01,11640,20240909,9.97,38800,-67.01,20240307,11640,9.97,20240909,38800,-67.01,20240307,11640,9.97,20240909,1.13,N,394280,100,21 억,,1193993,N,N,197,N,00,N
20240924,091241,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12830,190,2,1.50,102821610,8088,11.51,12650,12830,12650,16430,8850,12640,12712.86,5.46,0,4905,13166,12902,12636,12372,12106,13035,12505,22,3790,100,9100,10,1,21850827,2803,-18.41,13.38,12,0.04,-697.00,959.00,38800,20240307,-66.93,11640,20240909,10.22,38800,-66.93,20240307,11640,10.22,20240909,38800,-66.93,20240307,11640,10.22,20240909,1.13,N,394280,100,21 억,,1193993,N,N,197,N,00,N
20240923,161232,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12640,50,2,0.40,878639980,69089,63.94,12530,12900,12370,16360,8820,12590,12717.52,5.42,0,10798,13276,12932,12736,12392,12196,12835,12295,22,3770,100,9060,10,1,21850827,2762,-18.13,13.18,12,0.32,-697.00,959.00,38800,20240307,-67.42,11640,20240909,8.59,38800,-67.42,20240307,11640,8.59,20240909,38800,-67.42,20240307,11640,8.59,20240909,1.13,N,394280,100,21 억,,1184122,N,N,197,N,00,N
20240923,151236,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12650,60,2,0.48,817031780,64217,59.43,12530,12900,12370,16360,8820,12590,12722.98,5.42,0,10528,13276,12932,12736,12392,12196,12835,12295,22,3770,100,9060,10,1,21850827,2764,-18.15,13.19,12,0.29,-697.00,959.00,38800,20240307,-67.40,11640,20240909,8.68,38800,-67.40,20240307,11640,8.68,20240909,38800,-67.40,20240307,11640,8.68,20240909,1.13,N,394280,100,21 억,,1184122,N,N,226,N,00,N
20240923,141242,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12700,110,2,0.87,729150490,57286,53.02,12530,12900,12370,16360,8820,12590,12728.25,5.42,0,10962,13276,12932,12736,12392,12196,12835,12295,22,3770,100,9060,10,1,21850827,2775,-18.22,13.24,12,0.26,-697.00,959.00,38800,20240307,-67.27,11640,20240909,9.11,38800,-67.27,20240307,11640,9.11,20240909,38800,-67.27,20240307,11640,9.11,20240909,1.13,N,394280,100,21 억,,1184122,N,N,226,N,00,N
20240923,131238,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12780,190,2,1.51,624339320,49064,45.41,12530,12900,12370,16360,8820,12590,12725.00,5.42,0,12252,13276,12932,12736,12392,12196,12835,12295,22,3770,100,9060,10,1,21850827,2793,-18.34,13.33,12,0.22,-697.00,959.00,38800,20240307,-67.06,11640,20240909,9.79,38800,-67.06,20240307,11640,9.79,20240909,38800,-67.06,20240307,11640,9.79,20240909,1.13,N,394280,100,21 억,,1184122,N,N,226,N,00,N
20240923,121239,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12790,200,2,1.59,553869850,43554,40.31,12530,12900,12370,16360,8820,12590,12716.85,5.42,0,11470,13276,12932,12736,12392,12196,12835,12295,22,3770,100,9060,10,1,21850827,2795,-18.35,13.34,12,0.20,-697.00,959.00,38800,20240307,-67.04,11640,20240909,9.88,38800,-67.04,20240307,11640,9.88,20240909,38800,-67.04,20240307,11640,9.88,20240909,1.13,N,394280,100,21 억,,1184122,N,N,226,N,00,N
20240923,111237,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12800,210,2,1.67,473237780,37244,34.47,12530,12900,12370,16360,8820,12590,12706.42,5.42,0,8828,13276,12932,12736,12392,12196,12835,12295,22,3770,100,9060,10,1,21850827,2797,-18.36,13.35,12,0.17,-697.00,959.00,38800,20240307,-67.01,11640,20240909,9.97,38800,-67.01,20240307,11640,9.97,20240909,38800,-67.01,20240307,11640,9.97,20240909,1.13,N,394280,100,21 억,,1184122,N,N,226,N,00,N
20240923,101236,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12800,210,2,1.67,256334810,20348,18.83,12530,12800,12370,16360,8820,12590,12597.54,5.42,0,7467,13276,12932,12736,12392,12196,12835,12295,22,3770,100,9060,10,1,21850827,2797,-18.36,13.35,12,0.09,-697.00,959.00,38800,20240307,-67.01,11640,20240909,9.97,38800,-67.01,20240307,11640,9.97,20240909,38800,-67.01,20240307,11640,9.97,20240909,1.13,N,394280,100,21 억,,1184122,N,N,226,N,00,N
20240923,091237,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12460,-130,5,-1.03,81001610,6508,6.02,12530,12590,12370,16360,8820,12590,12446.47,5.42,0,1921,13276,12932,12736,12392,12196,12835,12295,22,3770,100,9060,10,1,21850827,2723,-17.88,12.99,12,0.03,-697.00,959.00,38800,20240307,-67.89,11640,20240909,7.04,38800,-67.89,20240307,11640,7.04,20240909,38800,-67.89,20240307,11640,7.04,20240909,1.13,N,394280,100,21 억,,1184122,N,N,226,N,00,N
20240913,161133,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12840,-190,5,-1.46,1267227230,98477,30.01,13060,13230,12720,16930,9130,13030,12868.45,5.54,0,-22098,13616,13322,13006,12712,12396,13470,12860,22,3900,100,9380,10,1,21850827,2806,-18.42,13.39,12,0.45,-697.00,959.00,38800,20240307,-66.91,11640,20240909,10.31,38800,-66.91,20240307,11640,10.31,20240909,38800,-66.91,20240307,11640,10.31,20240909,1.18,N,394280,100,21 억,,1210290,N,N,9,N,00,N
20240913,151145,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12810,-220,5,-1.69,1201207010,93333,28.45,13060,13230,12720,16930,9130,13030,12870.12,5.54,0,-22185,13616,13322,13006,12712,12396,13470,12860,22,3900,100,9380,10,1,21850827,2799,-18.38,13.36,12,0.43,-697.00,959.00,38800,20240307,-66.98,11640,20240909,10.05,38800,-66.98,20240307,11640,10.05,20240909,38800,-66.98,20240307,11640,10.05,20240909,1.18,N,394280,100,21 억,,1210290,N,N,302,N,00,N
20240913,141144,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12770,-260,5,-2.00,1009984300,78393,23.89,13060,13230,12720,16930,9130,13030,12883.60,5.54,0,-19807,13616,13322,13006,12712,12396,13470,12860,22,3900,100,9380,10,1,21850827,2790,-18.32,13.32,12,0.36,-697.00,959.00,38800,20240307,-67.09,11640,20240909,9.71,38800,-67.09,20240307,11640,9.71,20240909,38800,-67.09,20240307,11640,9.71,20240909,1.18,N,394280,100,21 억,,1210290,N,N,302,N,00,N
20240913,131139,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12740,-290,5,-2.23,929209020,72060,21.96,13060,13230,12720,16930,9130,13030,12894.94,5.54,0,-18031,13616,13322,13006,12712,12396,13470,12860,22,3900,100,9380,10,1,21850827,2784,-18.28,13.28,12,0.33,-697.00,959.00,38800,20240307,-67.16,11640,20240909,9.45,38800,-67.16,20240307,11640,9.45,20240909,38800,-67.16,20240307,11640,9.45,20240909,1.18,N,394280,100,21 억,,1210290,N,N,302,N,00,N
20240913,121141,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12830,-200,5,-1.53,864983880,67029,20.43,13060,13230,12730,16930,9130,13030,12904.62,5.54,0,-14838,13616,13322,13006,12712,12396,13470,12860,22,3900,100,9380,10,1,21850827,2803,-18.41,13.38,12,0.31,-697.00,959.00,38800,20240307,-66.93,11640,20240909,10.22,38800,-66.93,20240307,11640,10.22,20240909,38800,-66.93,20240307,11640,10.22,20240909,1.18,N,394280,100,21 억,,1210290,N,N,302,N,00,N
20240913,111145,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12850,-180,5,-1.38,742864580,57473,17.52,13060,13230,12800,16930,9130,13030,12925.45,5.54,0,-11726,13616,13322,13006,12712,12396,13470,12860,22,3900,100,9380,10,1,21850827,2808,-18.44,13.40,12,0.26,-697.00,959.00,38800,20240307,-66.88,11640,20240909,10.40,38800,-66.88,20240307,11640,10.40,20240909,38800,-66.88,20240307,11640,10.40,20240909,1.18,N,394280,100,21 억,,1210290,N,N,302,N,00,N
20240913,101145,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12840,-190,5,-1.46,571322970,44101,13.44,13060,13230,12800,16930,9130,13030,12954.88,5.54,0,-10695,13616,13322,13006,12712,12396,13470,12860,22,3900,100,9380,10,1,21850827,2806,-18.42,13.39,12,0.20,-697.00,959.00,38800,20240307,-66.91,11640,20240909,10.31,38800,-66.91,20240307,11640,10.31,20240909,38800,-66.91,20240307,11640,10.31,20240909,1.18,N,394280,100,21 억,,1210290,N,N,302,N,00,N
20240913,091149,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12900,-130,5,-1.00,225013550,17221,5.25,13060,13230,12900,16930,9130,13030,13066.23,5.54,0,-5079,13616,13322,13006,12712,12396,13470,12860,22,3900,100,9380,10,1,21850827,2819,-18.51,13.45,12,0.08,-697.00,959.00,38800,20240307,-66.75,11640,20240909,10.82,38800,-66.75,20240307,11640,10.82,20240909,38800,-66.75,20240307,11640,10.82,20240909,1.18,N,394280,100,21 억,,1210290,N,N,302,N,00,N
20240912,161124,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13030,690,2,5.59,4294880920,326821,407.11,12870,13300,12690,16040,8640,12340,13141.98,5.36,0,36304,12713,12526,12383,12196,12053,12620,12290,22,3700,100,8880,10,1,21850827,2847,-18.69,13.59,12,1.50,-697.00,959.00,38800,20240307,-66.42,11640,20240909,11.94,38800,-66.42,20240307,11640,11.94,20240909,38800,-66.42,20240307,11640,11.94,20240909,1.16,N,394280,100,21 억,,1170268,N,N,285,N,00,N
20240912,151139,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13190,850,2,6.89,3868810270,294184,366.46,12870,13300,12690,16040,8640,12340,13150.99,5.36,0,39548,12713,12526,12383,12196,12053,12620,12290,22,3700,100,8880,10,1,21850827,2882,-18.92,13.75,12,1.35,-697.00,959.00,38800,20240307,-66.01,11640,20240909,13.32,38800,-66.01,20240307,11640,13.32,20240909,38800,-66.01,20240307,11640,13.32,20240909,1.16,N,394280,100,21 억,,1170268,N,N,433,N,00,N
20240912,141146,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13220,880,2,7.13,3613872270,274871,342.40,12870,13300,12690,16040,8640,12340,13147.52,5.36,0,29491,12713,12526,12383,12196,12053,12620,12290,22,3700,100,8880,10,1,21850827,2889,-18.97,13.79,12,1.26,-697.00,959.00,38800,20240307,-65.93,11640,20240909,13.57,38800,-65.93,20240307,11640,13.57,20240909,38800,-65.93,20240307,11640,13.57,20240909,1.16,N,394280,100,21 억,,1170268,N,N,433,N,00,N
20240912,131133,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13180,840,2,6.81,3403041420,258917,322.53,12870,13300,12690,16040,8640,12340,13143.37,5.36,0,26128,12713,12526,12383,12196,12053,12620,12290,22,3700,100,8880,10,1,21850827,2880,-18.91,13.74,12,1.18,-697.00,959.00,38800,20240307,-66.03,11640,20240909,13.23,38800,-66.03,20240307,11640,13.23,20240909,38800,-66.03,20240307,11640,13.23,20240909,1.16,N,394280,100,21 억,,1170268,N,N,433,N,00,N
20240912,121132,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13140,800,2,6.48,3098607550,235806,293.74,12870,13300,12690,16040,8640,12340,13140.49,5.36,0,9674,12713,12526,12383,12196,12053,12620,12290,22,3700,100,8880,10,1,21850827,2871,-18.85,13.70,12,1.08,-697.00,959.00,38800,20240307,-66.13,11640,20240909,12.89,38800,-66.13,20240307,11640,12.89,20240909,38800,-66.13,20240307,11640,12.89,20240909,1.16,N,394280,100,21 억,,1170268,N,N,433,N,00,N
20240912,111131,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13080,740,2,6.00,2856964860,217445,270.86,12870,13300,12690,16040,8640,12340,13138.79,5.36,0,1772,12713,12526,12383,12196,12053,12620,12290,22,3700,100,8880,10,1,21850827,2858,-18.77,13.64,12,1.00,-697.00,959.00,38800,20240307,-66.29,11640,20240909,12.37,38800,-66.29,20240307,11640,12.37,20240909,38800,-66.29,20240307,11640,12.37,20240909,1.16,N,394280,100,21 억,,1170268,N,N,433,N,00,N
20240912,101134,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13020,680,2,5.51,2538047710,192844,240.22,12870,13300,12690,16040,8640,12340,13161.14,5.36,0,-4541,12713,12526,12383,12196,12053,12620,12290,22,3700,100,8880,10,1,21850827,2845,-18.68,13.58,12,0.88,-697.00,959.00,38800,20240307,-66.44,11640,20240909,11.86,38800,-66.44,20240307,11640,11.86,20240909,38800,-66.44,20240307,11640,11.86,20240909,1.16,N,394280,100,21 억,,1170268,N,N,433,N,00,N
20240912,091135,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13170,830,2,6.73,973252920,73972,92.14,12870,13300,12690,16040,8640,12340,13157.04,5.36,0,2322,12713,12526,12383,12196,12053,12620,12290,22,3700,100,8880,10,1,21850827,2878,-18.90,13.73,12,0.34,-697.00,959.00,38800,20240307,-66.06,11640,20240909,13.14,38800,-66.06,20240307,11640,13.14,20240909,38800,-66.06,20240307,11640,13.14,20240909,1.16,N,394280,100,21 억,,1170268,N,N,433,N,00,N
20240911,161111,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12340,60,2,0.49,992054600,79989,79.68,12280,12570,12240,15960,8600,12280,12403.02,5.38,0,-9185,12833,12556,12373,12096,11913,12465,12005,22,3680,100,8840,10,1,21850827,2696,-17.70,12.87,12,0.37,-697.00,959.00,38800,20240307,-68.20,11640,20240909,6.01,38800,-68.20,20240307,11640,6.01,20240909,38800,-68.20,20240307,11640,6.01,20240909,1.19,N,394280,100,21 억,,1175862,N,N,433,N,00,N
20240911,151116,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12310,30,2,0.24,921854430,74302,74.02,12280,12570,12240,15960,8600,12280,12406.86,5.38,0,-8912,12833,12556,12373,12096,11913,12465,12005,22,3680,100,8840,10,1,21850827,2690,-17.66,12.84,12,0.34,-697.00,959.00,38800,20240307,-68.27,11640,20240909,5.76,38800,-68.27,20240307,11640,5.76,20240909,38800,-68.27,20240307,11640,5.76,20240909,1.19,N,394280,100,21 억,,1175862,N,N,1230,N,00,N
20240911,141121,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12350,70,2,0.57,778809100,62668,62.43,12280,12570,12240,15960,8600,12280,12427.54,5.38,0,-7503,12833,12556,12373,12096,11913,12465,12005,22,3680,100,8840,10,1,21850827,2699,-17.72,12.88,12,0.29,-697.00,959.00,38800,20240307,-68.17,11640,20240909,6.10,38800,-68.17,20240307,11640,6.10,20240909,38800,-68.17,20240307,11640,6.10,20240909,1.19,N,394280,100,21 억,,1175862,N,N,1230,N,00,N
20240911,131115,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12380,100,2,0.81,670547320,53932,53.73,12280,12570,12240,15960,8600,12280,12433.20,5.38,0,-3091,12833,12556,12373,12096,11913,12465,12005,22,3680,100,8840,10,1,21850827,2705,-17.76,12.91,12,0.25,-697.00,959.00,38800,20240307,-68.09,11640,20240909,6.36,38800,-68.09,20240307,11640,6.36,20240909,38800,-68.09,20240307,11640,6.36,20240909,1.19,N,394280,100,21 억,,1175862,N,N,1230,N,00,N
20240911,121120,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12450,170,2,1.38,586350490,47133,46.95,12280,12570,12240,15960,8600,12280,12440.34,5.38,0,-1168,12833,12556,12373,12096,11913,12465,12005,22,3680,100,8840,10,1,21850827,2720,-17.86,12.98,12,0.22,-697.00,959.00,38800,20240307,-67.91,11640,20240909,6.96,38800,-67.91,20240307,11640,6.96,20240909,38800,-67.91,20240307,11640,6.96,20240909,1.19,N,394280,100,21 억,,1175862,N,N,1230,N,00,N
20240911,111110,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12310,30,2,0.24,523325620,42055,41.89,12280,12570,12240,15960,8600,12280,12443.84,5.38,0,-3,12833,12556,12373,12096,11913,12465,12005,22,3680,100,8840,10,1,21850827,2690,-17.66,12.84,12,0.19,-697.00,959.00,38800,20240307,-68.27,11640,20240909,5.76,38800,-68.27,20240307,11640,5.76,20240909,38800,-68.27,20240307,11640,5.76,20240909,1.19,N,394280,100,21 억,,1175862,N,N,1230,N,00,N
20240911,101104,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12450,170,2,1.38,349280330,27977,27.87,12280,12570,12250,15960,8600,12280,12484.55,5.38,0,4411,12833,12556,12373,12096,11913,12465,12005,22,3680,100,8840,10,1,21850827,2720,-17.86,12.98,12,0.13,-697.00,959.00,38800,20240307,-67.91,11640,20240909,6.96,38800,-67.91,20240307,11640,6.96,20240909,38800,-67.91,20240307,11640,6.96,20240909,1.19,N,394280,100,21 억,,1175862,N,N,1230,N,00,N
20240911,091122,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12540,260,2,2.12,97165310,7816,7.79,12280,12550,12250,15960,8600,12280,12431.59,5.38,0,3922,12833,12556,12373,12096,11913,12465,12005,22,3680,100,8840,10,1,21850827,2740,-17.99,13.08,12,0.04,-697.00,959.00,38800,20240307,-67.68,11640,20240909,7.73,38800,-67.68,20240307,11640,7.73,20240909,38800,-67.68,20240307,11640,7.73,20240909,1.19,N,394280,100,21 억,,1175862,N,N,1230,N,00,N
20240910,161107,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12280,-220,5,-1.76,1234673730,100062,81.28,12520,12650,12190,16250,8750,12500,12339.23,5.31,0,5195,13153,12826,12233,11906,11313,12990,12070,22,3750,100,9000,10,1,21850827,2683,-17.62,12.81,12,0.46,-697.00,959.00,38800,20240307,-68.35,11640,20240909,5.50,38800,-68.35,20240307,11640,5.50,20240909,38800,-68.35,20240307,11640,5.50,20240909,1.18,N,394280,100,21 억,,1161073,N,N,1230,N,00,N
20240910,151120,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12280,-220,5,-1.76,1177289850,95387,77.48,12520,12650,12190,16250,8750,12500,12342.25,5.31,0,5036,13153,12826,12233,11906,11313,12990,12070,22,3750,100,9000,10,1,21850827,2683,-17.62,12.81,12,0.44,-697.00,959.00,38800,20240307,-68.35,11640,20240909,5.50,38800,-68.35,20240307,11640,5.50,20240909,38800,-68.35,20240307,11640,5.50,20240909,1.18,N,394280,100,21 억,,1161073,N,N,173,N,00,N
20240910,141111,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12230,-270,5,-2.16,873485810,70659,57.40,12520,12650,12190,16250,8750,12500,12361.99,5.31,0,-7889,13153,12826,12233,11906,11313,12990,12070,22,3750,100,9000,10,1,21850827,2672,-17.55,12.75,12,0.32,-697.00,959.00,38800,20240307,-68.48,11640,20240909,5.07,38800,-68.48,20240307,11640,5.07,20240909,38800,-68.48,20240307,11640,5.07,20240909,1.18,N,394280,100,21 억,,1161073,N,N,173,N,00,N
20240910,131112,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12210,-290,5,-2.32,789100080,63745,51.78,12520,12650,12190,16250,8750,12500,12379.01,5.31,0,-11575,13153,12826,12233,11906,11313,12990,12070,22,3750,100,9000,10,1,21850827,2668,-17.52,12.73,12,0.29,-697.00,959.00,38800,20240307,-68.53,11640,20240909,4.90,38800,-68.53,20240307,11640,4.90,20240909,38800,-68.53,20240307,11640,4.90,20240909,1.18,N,394280,100,21 억,,1161073,N,N,173,N,00,N
20240910,121110,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12270,-230,5,-1.84,666798700,53742,43.65,12520,12650,12200,16250,8750,12500,12407.40,5.31,0,-13308,13153,12826,12233,11906,11313,12990,12070,22,3750,100,9000,10,1,21850827,2681,-17.60,12.79,12,0.25,-697.00,959.00,38800,20240307,-68.38,11640,20240909,5.41,38800,-68.38,20240307,11640,5.41,20240909,38800,-68.38,20240307,11640,5.41,20240909,1.18,N,394280,100,21 억,,1161073,N,N,173,N,00,N
20240910,111108,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12410,-90,5,-0.72,547153370,44001,35.74,12520,12650,12250,16250,8750,12500,12435.02,5.31,0,-11294,13153,12826,12233,11906,11313,12990,12070,22,3750,100,9000,10,1,21850827,2712,-17.80,12.94,12,0.20,-697.00,959.00,38800,20240307,-68.02,11640,20240909,6.62,38800,-68.02,20240307,11640,6.62,20240909,38800,-68.02,20240307,11640,6.62,20240909,1.18,N,394280,100,21 억,,1161073,N,N,173,N,00,N
20240910,101112,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12380,-120,5,-0.96,387878820,31156,25.31,12520,12650,12250,16250,8750,12500,12449.57,5.31,0,-12018,13153,12826,12233,11906,11313,12990,12070,22,3750,100,9000,10,1,21850827,2705,-17.76,12.91,12,0.14,-697.00,959.00,38800,20240307,-68.09,11640,20240909,6.36,38800,-68.09,20240307,11640,6.36,20240909,38800,-68.09,20240307,11640,6.36,20240909,1.18,N,394280,100,21 억,,1161073,N,N,173,N,00,N
20240910,091109,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12440,-60,5,-0.48,186362810,14908,12.11,12520,12650,12350,16250,8750,12500,12500.86,5.31,0,-6378,13153,12826,12233,11906,11313,12990,12070,22,3750,100,9000,10,1,21850827,2718,-17.85,12.97,12,0.07,-697.00,959.00,38800,20240307,-67.94,11640,20240909,6.87,38800,-67.94,20240307,11640,6.87,20240909,38800,-67.94,20240307,11640,6.87,20240909,1.18,N,394280,100,21 억,,1161073,N,N,173,N,00,N
20240909,161048,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12500,370,2,3.05,1486283130,121951,60.87,11830,12560,11640,15760,8500,12130,12186.86,5.23,0,28248,13023,12576,12313,11866,11603,12445,11735,22,3630,100,8730,10,1,21850827,2731,-17.93,13.03,12,0.56,-697.00,959.00,38800,20240307,-67.78,11640,20240909,7.39,38800,-67.78,20240307,11640,7.39,20240909,38800,-67.78,20240307,11640,7.39,20240909,1.19,N,394280,100,21 억,,1143487,N,N,173,N,00,N
20240909,151101,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12520,390,2,3.22,1381544170,113570,56.69,11830,12560,11640,15760,8500,12130,12164.69,5.23,0,27680,13023,12576,12313,11866,11603,12445,11735,22,3630,100,8730,10,1,21850827,2736,-17.96,13.06,12,0.52,-697.00,959.00,38800,20240307,-67.73,11640,20240909,7.56,38800,-67.73,20240307,11640,7.56,20240909,38800,-67.73,20240307,11640,7.56,20240909,1.19,N,394280,100,21 억,,1143487,N,N,43475,N,00,N
20240909,141100,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12530,400,2,3.30,1214171830,100184,50.01,11830,12530,11640,15760,8500,12130,12119.42,5.23,0,26022,13023,12576,12313,11866,11603,12445,11735,22,3630,100,8730,10,1,21850827,2738,-17.98,13.07,12,0.46,-697.00,959.00,38800,20240307,-67.71,11640,20240909,7.65,38800,-67.71,20240307,11640,7.65,20240909,38800,-67.71,20240307,11640,7.65,20240909,1.19,N,394280,100,21 억,,1143487,N,N,43475,N,00,N
20240909,131058,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12440,310,2,2.56,1053392120,87298,43.58,11830,12450,11640,15760,8500,12130,12066.62,5.23,0,21920,13023,12576,12313,11866,11603,12445,11735,22,3630,100,8730,10,1,21850827,2718,-17.85,12.97,12,0.40,-697.00,959.00,38800,20240307,-67.94,11640,20240909,6.87,38800,-67.94,20240307,11640,6.87,20240909,38800,-67.94,20240307,11640,6.87,20240909,1.19,N,394280,100,21 억,,1143487,N,N,43475,N,00,N
20240909,121053,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12380,250,2,2.06,910836770,75815,37.84,11830,12420,11640,15760,8500,12130,12013.94,5.23,0,18661,13023,12576,12313,11866,11603,12445,11735,22,3630,100,8730,10,1,21850827,2705,-17.76,12.91,12,0.35,-697.00,959.00,38800,20240307,-68.09,11640,20240909,6.36,38800,-68.09,20240307,11640,6.36,20240909,38800,-68.09,20240307,11640,6.36,20240909,1.19,N,394280,100,21 억,,1143487,N,N,43475,N,00,N
20240909,111054,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12320,190,2,1.57,771446240,64537,32.22,11830,12370,11640,15760,8500,12130,11953.55,5.23,0,13772,13023,12576,12313,11866,11603,12445,11735,22,3630,100,8730,10,1,21850827,2692,-17.68,12.85,12,0.30,-697.00,959.00,38800,20240307,-68.25,11640,20240909,5.84,38800,-68.25,20240307,11640,5.84,20240909,38800,-68.25,20240307,11640,5.84,20240909,1.19,N,394280,100,21 억,,1143487,N,N,43475,N,00,N
20240909,101056,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12100,-30,5,-0.25,568874060,47974,23.95,11830,12120,11640,15760,8500,12130,11857.97,5.23,0,7304,13023,12576,12313,11866,11603,12445,11735,22,3630,100,8730,10,1,21850827,2644,-17.36,12.62,12,0.22,-697.00,959.00,38800,20240307,-68.81,11640,20240909,3.95,38800,-68.81,20240307,11640,3.95,20240909,38800,-68.81,20240307,11640,3.95,20240909,1.19,N,394280,100,21 억,,1143487,N,N,43475,N,00,N
20240909,091050,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,11790,-340,5,-2.80,281859520,23993,11.98,11830,11840,11640,15760,8500,12130,11747.57,5.23,0,1433,13023,12576,12313,11866,11603,12445,11735,22,3630,100,8730,10,1,21850827,2576,-16.92,12.29,12,0.11,-697.00,959.00,38800,20240307,-69.61,11640,20240909,1.29,38800,-69.61,20240307,11640,1.29,20240909,38800,-69.61,20240307,11640,1.29,20240909,1.19,N,394280,100,21 억,,1143487,N,N,43475,N,00,N
20240906,161035,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12130,-620,5,-4.86,2441338570,199603,88.98,12730,12760,12050,16570,8930,12750,12231.27,5.17,0,16710,13430,13090,12790,12450,12150,12940,12300,22,3820,100,9180,10,1,21850827,2651,-17.40,12.65,12,0.91,-697.00,959.00,38800,20240307,-68.74,12050,20240906,0.66,38800,-68.74,20240307,12050,0.66,20240906,38800,-68.74,20240307,12050,0.66,20240906,1.22,N,394280,100,21 억,,1128918,N,N,43473,N,00,N
20240906,151053,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12120,-630,5,-4.94,2302274760,188134,83.87,12730,12760,12050,16570,8930,12750,12237.38,5.17,0,13679,13430,13090,12790,12450,12150,12940,12300,22,3820,100,9180,10,1,21850827,2648,-17.39,12.64,12,0.86,-697.00,959.00,38800,20240307,-68.76,12050,20240906,0.58,38800,-68.76,20240307,12050,0.58,20240906,38800,-68.76,20240307,12050,0.58,20240906,1.22,N,394280,100,21 억,,1128918,N,N,18,N,00,N
20240906,141103,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12130,-620,5,-4.86,1732554490,141035,62.87,12730,12760,12130,16570,8930,12750,12284.52,5.17,0,2368,13430,13090,12790,12450,12150,12940,12300,22,3820,100,9180,10,1,21850827,2651,-17.40,12.65,12,0.65,-697.00,959.00,38800,20240307,-68.74,12130,20240906,0.00,38800,-68.74,20240307,12130,0.00,20240906,38800,-68.74,20240307,12130,0.00,20240906,1.22,N,394280,100,21 억,,1128918,N,N,18,N,00,N
20240906,131054,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12170,-580,5,-4.55,1467592630,119284,53.17,12730,12760,12160,16570,8930,12750,12303.30,5.17,0,-295,13430,13090,12790,12450,12150,12940,12300,22,3820,100,9180,10,1,21850827,2659,-17.46,12.69,12,0.55,-697.00,959.00,38800,20240307,-68.63,12160,20240906,0.08,38800,-68.63,20240307,12160,0.08,20240906,38800,-68.63,20240307,12160,0.08,20240906,1.22,N,394280,100,21 억,,1128918,N,N,18,N,00,N
20240906,121055,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12230,-520,5,-4.08,1193787530,96840,43.17,12730,12760,12160,16570,8930,12750,12327.36,5.17,0,-293,13430,13090,12790,12450,12150,12940,12300,22,3820,100,9180,10,1,21850827,2672,-17.55,12.75,12,0.44,-697.00,959.00,38800,20240307,-68.48,12160,20240906,0.58,38800,-68.48,20240307,12160,0.58,20240906,38800,-68.48,20240307,12160,0.58,20240906,1.22,N,394280,100,21 억,,1128918,N,N,18,N,00,N
20240906,111056,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12260,-490,5,-3.84,885925230,71601,31.92,12730,12760,12210,16570,8930,12750,12373.01,5.17,0,5303,13430,13090,12790,12450,12150,12940,12300,22,3820,100,9180,10,1,21850827,2679,-17.59,12.78,12,0.33,-697.00,959.00,38800,20240307,-68.40,12210,20240906,0.41,38800,-68.40,20240307,12210,0.41,20240906,38800,-68.40,20240307,12210,0.41,20240906,1.22,N,394280,100,21 억,,1128918,N,N,18,N,00,N
20240906,101050,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12280,-470,5,-3.69,594278130,47797,21.31,12730,12760,12210,16570,8930,12750,12433.28,5.17,0,1370,13430,13090,12790,12450,12150,12940,12300,22,3820,100,9180,10,1,21850827,2683,-17.62,12.81,12,0.22,-697.00,959.00,38800,20240307,-68.35,12210,20240906,0.57,38800,-68.35,20240307,12210,0.57,20240906,38800,-68.35,20240307,12210,0.57,20240906,1.22,N,394280,100,21 억,,1128918,N,N,18,N,00,N
20240906,091054,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12630,-120,5,-0.94,58449570,4616,2.06,12730,12760,12580,16570,8930,12750,12662.12,5.17,0,1003,13430,13090,12790,12450,12150,12940,12300,22,3820,100,9180,10,1,21850827,2760,-18.12,13.17,12,0.02,-697.00,959.00,38800,20240307,-67.45,12490,20240905,1.12,38800,-67.45,20240307,12490,1.12,20240905,38800,-67.45,20240307,12490,1.12,20240905,1.22,N,394280,100,21 억,,1128918,N,N,18,N,00,N
20240905,161034,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12750,0,3,0.00,2851852200,223306,81.36,12820,13130,12490,16570,8930,12750,12771.07,5.24,0,-7296,13523,13136,12913,12526,12303,13025,12415,22,3820,100,9180,10,1,21844007,2785,-18.29,13.30,12,1.02,-697.00,959.00,38800,20240307,-67.14,12490,20240905,2.08,38800,-67.14,20240307,12490,2.08,20240905,38800,-67.14,20240307,12490,2.08,20240905,1.22,N,394280,100,21 억,,1145371,N,N,18,N,00,N
20240905,151053,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12730,-20,5,-0.16,2764272740,216428,78.86,12820,13130,12490,16570,8930,12750,12772.26,5.24,0,-6088,13523,13136,12913,12526,12303,13025,12415,22,3820,100,9180,10,1,21844007,2781,-18.26,13.27,12,0.99,-697.00,959.00,38800,20240307,-67.19,12490,20240905,1.92,38800,-67.19,20240307,12490,1.92,20240905,38800,-67.19,20240307,12490,1.92,20240905,1.22,N,394280,100,21 억,,1145371,N,N,439,N,00,N
20240905,141047,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12550,-200,5,-1.57,2395225870,187274,68.23,12820,13130,12490,16570,8930,12750,12789.97,5.24,0,-19244,13523,13136,12913,12526,12303,13025,12415,22,3820,100,9180,10,1,21844007,2741,-18.01,13.09,12,0.86,-697.00,959.00,38800,20240307,-67.65,12490,20240905,0.48,38800,-67.65,20240307,12490,0.48,20240905,38800,-67.65,20240307,12490,0.48,20240905,1.22,N,394280,100,21 억,,1145371,N,N,439,N,00,N
20240905,131047,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12550,-200,5,-1.57,2221498800,173433,63.19,12820,13130,12490,16570,8930,12750,12808.99,5.24,0,-24913,13523,13136,12913,12526,12303,13025,12415,22,3820,100,9180,10,1,21844007,2741,-18.01,13.09,12,0.79,-697.00,959.00,38800,20240307,-67.65,12490,20240905,0.48,38800,-67.65,20240307,12490,0.48,20240905,38800,-67.65,20240307,12490,0.48,20240905,1.22,N,394280,100,21 억,,1145371,N,N,439,N,00,N
20240905,121048,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12600,-150,5,-1.18,1866854240,145119,52.87,12820,13130,12500,16570,8930,12750,12864.35,5.24,0,-30428,13523,13136,12913,12526,12303,13025,12415,22,3820,100,9180,10,1,21844007,2752,-18.08,13.14,12,0.66,-697.00,959.00,38800,20240307,-67.53,12500,20240905,0.80,38800,-67.53,20240307,12500,0.80,20240905,38800,-67.53,20240307,12500,0.80,20240905,1.22,N,394280,100,21 억,,1145371,N,N,439,N,00,N
20240905,111042,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12630,-120,5,-0.94,1610062130,124692,45.43,12820,13130,12610,16570,8930,12750,12912.39,5.24,0,-38165,13523,13136,12913,12526,12303,13025,12415,22,3820,100,9180,10,1,21844007,2759,-18.12,13.17,12,0.57,-697.00,959.00,38800,20240307,-67.45,12610,20240905,0.16,38800,-67.45,20240307,12610,0.16,20240905,38800,-67.45,20240307,12610,0.16,20240905,1.22,N,394280,100,21 억,,1145371,N,N,439,N,00,N
20240905,101044,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12850,100,2,0.78,1283486160,99087,36.10,12820,13130,12750,16570,8930,12750,12953.24,5.24,0,-34298,13523,13136,12913,12526,12303,13025,12415,22,3820,100,9180,10,1,21844007,2807,-18.44,13.40,12,0.45,-697.00,959.00,38800,20240307,-66.88,12690,20240904,1.26,38800,-66.88,20240307,12690,1.26,20240904,38800,-66.88,20240307,12690,1.26,20240904,1.22,N,394280,100,21 억,,1145371,N,N,439,N,00,N
20240905,091051,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,12860,110,2,0.86,61005910,4742,1.73,12820,12930,12770,16570,8930,12750,12866.47,5.24,0,-843,13523,13136,12913,12526,12303,13025,12415,22,3820,100,9180,10,1,21844007,2809,-18.45,13.41,12,0.02,-697.00,959.00,38800,20240307,-66.86,12690,20240904,1.34,38800,-66.86,20240307,12690,1.34,20240904,38800,-66.86,20240307,12690,1.34,20240904,1.22,N,394280,100,21 억,,1145371,N,N,439,N,00,N
20240904,161024,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12750,-1070,5,-7.74,3527440730,271581,224.95,13240,13300,12690,17960,9680,13820,12988.81,5.25,0,-2154,14513,14166,13993,13646,13473,14080,13560,22,4140,100,9950,10,1,21844007,2785,-18.29,13.30,12,1.24,-697.00,959.00,38800,20240307,-67.14,12690,20240904,0.47,38800,-67.14,20240307,12690,0.47,20240904,38800,-67.14,20240307,12690,0.47,20240904,1.19,N,394280,100,21 억,,1146233,N,N,439,N,00,N
20240904,151034,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12760,-1060,5,-7.67,3275692520,251807,208.58,13240,13300,12710,17960,9680,13820,13008.74,5.25,0,-3372,14513,14166,13993,13646,13473,14080,13560,22,4140,100,9950,10,1,21844007,2787,-18.31,13.31,12,1.15,-697.00,959.00,38800,20240307,-67.11,12710,20240904,0.39,38800,-67.11,20240307,12710,0.39,20240904,38800,-67.11,20240307,12710,0.39,20240904,1.19,N,394280,100,21 억,,1146233,N,N,600,N,00,N
20240904,141037,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12750,-1070,5,-7.74,2892699820,221832,183.75,13240,13300,12740,17960,9680,13820,13040.05,5.25,0,-12215,14513,14166,13993,13646,13473,14080,13560,22,4140,100,9950,10,1,21844007,2785,-18.29,13.30,12,1.02,-697.00,959.00,38800,20240307,-67.14,12740,20240904,0.08,38800,-67.14,20240307,12740,0.08,20240904,38800,-67.14,20240307,12740,0.08,20240904,1.19,N,394280,100,21 억,,1146233,N,N,600,N,00,N
20240904,131034,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12940,-880,5,-6.37,2519505540,192794,159.69,13240,13300,12880,17960,9680,13820,13068.38,5.25,0,-8257,14513,14166,13993,13646,13473,14080,13560,22,4140,100,9950,10,1,21844007,2827,-18.57,13.49,12,0.88,-697.00,959.00,38800,20240307,-66.65,12880,20240904,0.47,38800,-66.65,20240307,12880,0.47,20240904,38800,-66.65,20240307,12880,0.47,20240904,1.19,N,394280,100,21 억,,1146233,N,N,600,N,00,N
20240904,121032,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,12990,-830,5,-6.01,2121452110,162041,134.22,13240,13300,12960,17960,9680,13820,13092.07,5.25,0,1443,14513,14166,13993,13646,13473,14080,13560,22,4140,100,9950,10,1,21844007,2838,-18.64,13.55,12,0.74,-697.00,959.00,38800,20240307,-66.52,12960,20240904,0.23,38800,-66.52,20240307,12960,0.23,20240904,38800,-66.52,20240307,12960,0.23,20240904,1.19,N,394280,100,21 억,,1146233,N,N,600,N,00,N
20240904,111028,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,13060,-760,5,-5.50,2007157510,153254,126.94,13240,13300,12960,17960,9680,13820,13096.93,5.25,0,1595,14513,14166,13993,13646,13473,14080,13560,22,4140,100,9950,10,1,21844007,2853,-18.74,13.62,12,0.70,-697.00,959.00,38800,20240307,-66.34,12960,20240904,0.77,38800,-66.34,20240307,12960,0.77,20240904,38800,-66.34,20240307,12960,0.77,20240904,1.19,N,394280,100,21 억,,1146233,N,N,600,N,00,N
20240904,101029,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,13000,-820,5,-5.93,1684209920,128443,106.39,13240,13300,12960,17960,9680,13820,13112.51,5.25,0,1168,14513,14166,13993,13646,13473,14080,13560,22,4140,100,9950,10,1,21844007,2840,-18.65,13.56,12,0.59,-697.00,959.00,38800,20240307,-66.49,12960,20240904,0.31,38800,-66.49,20240307,12960,0.31,20240904,38800,-66.49,20240307,12960,0.31,20240904,1.19,N,394280,100,21 억,,1146233,N,N,600,N,00,N
20240904,091036,57,100.00,KSQ150,신저가,출판.매체,N,N,N,N, ,N,13200,-620,5,-4.49,656460730,49685,41.15,13240,13300,13120,17960,9680,13820,13212.45,5.25,0,4310,14513,14166,13993,13646,13473,14080,13560,22,4140,100,9950,10,1,21844007,2883,-18.94,13.76,12,0.23,-697.00,959.00,38800,20240307,-65.98,13120,20240904,0.61,38800,-65.98,20240307,13120,0.61,20240904,38800,-65.98,20240307,13120,0.61,20240904,1.19,N,394280,100,21 억,,1146233,N,N,600,N,00,N
20240903,161016,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13820,-270,5,-1.92,1683441960,119940,82.99,14070,14340,13820,18310,9870,14090,14036.64,5.32,0,-17890,14503,14296,14143,13936,13783,14220,13860,22,4220,100,10140,10,1,21844007,3019,-19.83,14.41,12,0.55,-697.00,959.00,38800,20240307,-64.38,13240,20240805,4.38,38800,-64.38,20240307,13240,4.38,20240805,38800,-64.38,20240307,13240,4.38,20240805,1.16,N,394280,100,21 억,,1161522,N,N,593,N,00,N
20240903,151026,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13860,-230,5,-1.63,1582245360,112630,77.93,14070,14340,13830,18310,9870,14090,14048.17,5.32,0,-16338,14503,14296,14143,13936,13783,14220,13860,22,4220,100,10140,10,1,21844007,3028,-19.89,14.45,12,0.52,-697.00,959.00,38800,20240307,-64.28,13240,20240805,4.68,38800,-64.28,20240307,13240,4.68,20240805,38800,-64.28,20240307,13240,4.68,20240805,1.16,N,394280,100,21 억,,1161522,N,N,707,N,00,N
20240903,141025,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,13980,-110,5,-0.78,1232413110,87469,60.52,14070,14340,13920,18310,9870,14090,14089.71,5.32,0,-3202,14503,14296,14143,13936,13783,14220,13860,22,4220,100,10140,10,1,21844007,3054,-20.06,14.58,12,0.40,-697.00,959.00,38800,20240307,-63.97,13240,20240805,5.59,38800,-63.97,20240307,13240,5.59,20240805,38800,-63.97,20240307,13240,5.59,20240805,1.16,N,394280,100,21 억,,1161522,N,N,707,N,00,N
20240903,131026,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14010,-80,5,-0.57,1017760730,72101,49.89,14070,14340,13980,18310,9870,14090,14115.76,5.32,0,971,14503,14296,14143,13936,13783,14220,13860,22,4220,100,10140,10,1,21844007,3060,-20.10,14.61,12,0.33,-697.00,959.00,38800,20240307,-63.89,13240,20240805,5.82,38800,-63.89,20240307,13240,5.82,20240805,38800,-63.89,20240307,13240,5.82,20240805,1.16,N,394280,100,21 억,,1161522,N,N,707,N,00,N
20240903,121014,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14040,-50,5,-0.35,852978510,60333,41.74,14070,14340,13990,18310,9870,14090,14137.84,5.32,0,6710,14503,14296,14143,13936,13783,14220,13860,22,4220,100,10140,10,1,21844007,3067,-20.14,14.64,12,0.28,-697.00,959.00,38800,20240307,-63.81,13240,20240805,6.04,38800,-63.81,20240307,13240,6.04,20240805,38800,-63.81,20240307,13240,6.04,20240805,1.16,N,394280,100,21 억,,1161522,N,N,707,N,00,N
20240903,111013,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14120,30,2,0.21,750177470,53032,36.69,14070,14340,13990,18310,9870,14090,14145.75,5.32,0,10106,14503,14296,14143,13936,13783,14220,13860,22,4220,100,10140,10,1,21844007,3084,-20.26,14.72,12,0.24,-697.00,959.00,38800,20240307,-63.61,13240,20240805,6.65,38800,-63.61,20240307,13240,6.65,20240805,38800,-63.61,20240307,13240,6.65,20240805,1.16,N,394280,100,21 억,,1161522,N,N,707,N,00,N
20240903,101012,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14200,110,2,0.78,590754020,41735,28.88,14070,14340,13990,18310,9870,14090,14154.88,5.32,0,8384,14503,14296,14143,13936,13783,14220,13860,22,4220,100,10140,10,1,21844007,3102,-20.37,14.81,12,0.19,-697.00,959.00,38800,20240307,-63.40,13240,20240805,7.25,38800,-63.40,20240307,13240,7.25,20240805,38800,-63.40,20240307,13240,7.25,20240805,1.16,N,394280,100,21 억,,1161522,N,N,707,N,00,N
20240903,091016,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14060,-30,5,-0.21,98851990,7015,4.85,14070,14180,14050,18310,9870,14090,14091.52,5.32,0,1225,14503,14296,14143,13936,13783,14220,13860,22,4220,100,10140,10,1,21844007,3071,-20.17,14.66,12,0.03,-697.00,959.00,38800,20240307,-63.76,13240,20240805,6.19,38800,-63.76,20240307,13240,6.19,20240805,38800,-63.76,20240307,13240,6.19,20240805,1.16,N,394280,100,21 억,,1161522,N,N,707,N,00,N
20240902,161005,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14090,-350,5,-2.42,2016738570,143270,82.67,14280,14350,13990,18770,10110,14440,14076.10,5.30,0,-16970,14913,14676,14483,14246,14053,14580,14150,22,4330,100,10390,10,1,21844007,3078,-20.22,14.69,12,0.66,-697.00,959.00,38800,20240307,-63.69,13240,20240805,6.42,38800,-63.69,20240307,13240,6.42,20240805,38800,-63.69,20240307,13240,6.42,20240805,1.14,N,394280,100,21 억,,1158511,N,N,707,N,00,N
20240902,151020,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14090,-350,5,-2.42,1942513000,138000,79.63,14280,14350,13990,18770,10110,14440,14075.79,5.30,0,-16748,14913,14676,14483,14246,14053,14580,14150,22,4330,100,10390,10,1,21844007,3078,-20.22,14.69,12,0.63,-697.00,959.00,38800,20240307,-63.69,13240,20240805,6.42,38800,-63.69,20240307,13240,6.42,20240805,38800,-63.69,20240307,13240,6.42,20240805,1.14,N,394280,100,21 억,,1158511,N,N,3737,N,00,N
20240902,141017,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14130,-310,5,-2.15,1765303740,125443,72.39,14280,14350,13990,18770,10110,14440,14072.12,5.30,0,-19050,14913,14676,14483,14246,14053,14580,14150,22,4330,100,10390,10,1,21844007,3087,-20.27,14.73,12,0.57,-697.00,959.00,38800,20240307,-63.58,13240,20240805,6.72,38800,-63.58,20240307,13240,6.72,20240805,38800,-63.58,20240307,13240,6.72,20240805,1.14,N,394280,100,21 억,,1158511,N,N,3737,N,00,N
20240902,131013,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14050,-390,5,-2.70,1611715090,114528,66.09,14280,14350,13990,18770,10110,14440,14072.19,5.30,0,-22287,14913,14676,14483,14246,14053,14580,14150,22,4330,100,10390,10,1,21844007,3069,-20.16,14.65,12,0.52,-697.00,959.00,38800,20240307,-63.79,13240,20240805,6.12,38800,-63.79,20240307,13240,6.12,20240805,38800,-63.79,20240307,13240,6.12,20240805,1.14,N,394280,100,21 억,,1158511,N,N,3737,N,00,N
20240902,121019,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14060,-380,5,-2.63,1506690640,107054,61.77,14280,14350,13990,18770,10110,14440,14073.60,5.30,0,-21921,14913,14676,14483,14246,14053,14580,14150,22,4330,100,10390,10,1,21844007,3071,-20.17,14.66,12,0.49,-697.00,959.00,38800,20240307,-63.76,13240,20240805,6.19,38800,-63.76,20240307,13240,6.19,20240805,38800,-63.76,20240307,13240,6.19,20240805,1.14,N,394280,100,21 억,,1158511,N,N,3737,N,00,N
20240902,111006,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14030,-410,5,-2.84,1358342490,96475,55.67,14280,14350,13990,18770,10110,14440,14079.17,5.30,0,-24067,14913,14676,14483,14246,14053,14580,14150,22,4330,100,10390,10,1,21844007,3065,-20.13,14.63,12,0.44,-697.00,959.00,38800,20240307,-63.84,13240,20240805,5.97,38800,-63.84,20240307,13240,5.97,20240805,38800,-63.84,20240307,13240,5.97,20240805,1.14,N,394280,100,21 억,,1158511,N,N,3737,N,00,N
20240902,101005,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14030,-410,5,-2.84,1184732900,84128,48.55,14280,14350,13990,18770,10110,14440,14081.87,5.30,0,-26179,14913,14676,14483,14246,14053,14580,14150,22,4330,100,10390,10,1,21844007,3065,-20.13,14.63,12,0.39,-697.00,959.00,38800,20240307,-63.84,13240,20240805,5.97,38800,-63.84,20240307,13240,5.97,20240805,38800,-63.84,20240307,13240,5.97,20240805,1.14,N,394280,100,21 억,,1158511,N,N,3737,N,00,N
20240902,091001,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,14120,-320,5,-2.22,293354710,20672,11.93,14280,14350,14110,18770,10110,14440,14189.10,5.30,0,-8310,14913,14676,14483,14246,14053,14580,14150,22,4330,100,10390,10,1,21844007,3084,-20.26,14.72,12,0.09,-697.00,959.00,38800,20240307,-63.61,13240,20240805,6.65,38800,-63.61,20240307,13240,6.65,20240805,38800,-63.61,20240307,13240,6.65,20240805,1.14,N,394280,100,21 억,,1158511,N,N,3737,N,00,N