KissMeData/323990/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161211	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16390	60	2	0.37	1427781450	87437	66.19	16200	16480	16200	21200	11440	16330	16328.08	6.26	-1835	16716	16522	16136	15942	15556	16620	16040	115	4870	500	11430	10	1	22993200	3769	-31.52	4.49	12	0.38	-520.00	3654.00	44500	20230912	-63.17	14350	20240424	14.22	24950	-34.31	20240103	14350	14.22	20240424	56900	-71.20	20230912	14350	14.22	20240424	1.16	N	323990	500	114 억	1438692	N	N	354	N	N
3	20240430	151222	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16340	10	2	0.06	1303822360	79866	60.46	16200	16480	16200	21200	11440	16330	16325.12	6.26	-3521	16716	16522	16136	15942	15556	16620	16040	115	4870	500	11430	10	1	22993200	3757	-31.42	4.47	12	0.35	-520.00	3654.00	44500	20230912	-63.28	14350	20240424	13.87	24950	-34.51	20240103	14350	13.87	20240424	56900	-71.28	20230912	14350	13.87	20240424	1.16	N	323990	500	114 억	1438692	N	N	314	N	N
4	20240430	141230	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16230	-100	5	-0.61	1089253780	66714	50.50	16200	16480	16200	21200	11440	16330	16327.21	6.26	-5065	16716	16522	16136	15942	15556	16620	16040	115	4870	500	11430	10	1	22993200	3732	-31.21	4.44	12	0.29	-520.00	3654.00	44500	20230912	-63.53	14350	20240424	13.10	24950	-34.95	20240103	14350	13.10	20240424	56900	-71.48	20230912	14350	13.10	20240424	1.16	N	323990	500	114 억	1438692	N	N	314	N	N
5	20240430	131224	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16290	-40	5	-0.24	927458170	56761	42.97	16200	16480	16200	21200	11440	16330	16339.71	6.26	-2123	16716	16522	16136	15942	15556	16620	16040	115	4870	500	11430	10	1	22993200	3746	-31.33	4.46	12	0.25	-520.00	3654.00	44500	20230912	-63.39	14350	20240424	13.52	24950	-34.71	20240103	14350	13.52	20240424	56900	-71.37	20230912	14350	13.52	20240424	1.16	N	323990	500	114 억	1438692	N	N	314	N	N
6	20240430	121222	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16310	-20	5	-0.12	806776090	49341	37.35	16200	16480	16200	21200	11440	16330	16351.03	6.26	-189	16716	16522	16136	15942	15556	16620	16040	115	4870	500	11430	10	1	22993200	3750	-31.37	4.46	12	0.21	-520.00	3654.00	44500	20230912	-63.35	14350	20240424	13.66	24950	-34.63	20240103	14350	13.66	20240424	56900	-71.34	20230912	14350	13.66	20240424	1.16	N	323990	500	114 억	1438692	N	N	314	N	N
7	20240430	111216	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16280	-50	5	-0.31	724286890	44279	33.52	16200	16480	16200	21200	11440	16330	16357.35	6.26	1026	16716	16522	16136	15942	15556	16620	16040	115	4870	500	11430	10	1	22993200	3743	-31.31	4.46	12	0.19	-520.00	3654.00	44500	20230912	-63.42	14350	20240424	13.45	24950	-34.75	20240103	14350	13.45	20240424	56900	-71.39	20230912	14350	13.45	20240424	1.16	N	323990	500	114 억	1438692	N	N	314	N	N
8	20240430	101218	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16360	30	2	0.18	558663940	34131	25.84	16200	16480	16200	21200	11440	16330	16368.23	6.26	2443	16716	16522	16136	15942	15556	16620	16040	115	4870	500	11430	10	1	22993200	3762	-31.46	4.48	12	0.15	-520.00	3654.00	44500	20230912	-63.24	14350	20240424	14.01	24950	-34.43	20240103	14350	14.01	20240424	56900	-71.25	20230912	14350	14.01	20240424	1.16	N	323990	500	114 억	1438692	N	N	314	N	N
9	20240430	091227	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16440	110	2	0.67	226405780	13826	10.47	16200	16480	16200	21200	11440	16330	16375.36	6.26	6927	16716	16522	16136	15942	15556	16620	16040	115	4870	500	11430	10	1	22993200	3780	-31.62	4.50	12	0.06	-520.00	3654.00	44500	20230912	-63.06	14350	20240424	14.56	24950	-34.11	20240103	14350	14.56	20240424	56900	-71.11	20230912	14350	14.56	20240424	1.16	N	323990	500	114 억	1438692	N	N	314	N	N
10	20240429	161207	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16330	580	2	3.68	2092054620	129974	85.51	15750	16330	15750	20450	11030	15750	16095.65	6.01	60547	16463	16106	15833	15476	15203	15970	15340	115	4700	500	11020	10	1	22993200	3755	-31.40	4.47	12	0.57	-520.00	3654.00	44500	20230912	-63.30	14350	20240424	13.80	24950	-34.55	20240103	14350	13.80	20240424	56900	-71.30	20230912	14350	13.80	20240424	1.15	N	323990	500	114 억	1383029	N	N	314	N	N
11	20240429	151217	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16150	400	2	2.54	1708480640	106385	69.99	15750	16240	15750	20450	11030	15750	16059.41	6.01	38668	16463	16106	15833	15476	15203	15970	15340	115	4700	500	11020	10	1	22993200	3713	-31.06	4.42	12	0.46	-520.00	3654.00	44500	20230912	-63.71	14350	20240424	12.54	24950	-35.27	20240103	14350	12.54	20240424	56900	-71.62	20230912	14350	12.54	20240424	1.15	N	323990	500	114 억	1383029	N	N	183	N	N
12	20240429	141132	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16130	380	2	2.41	1519434600	94676	62.29	15750	16240	15750	20450	11030	15750	16048.78	6.01	33193	16463	16106	15833	15476	15203	15970	15340	115	4700	500	11020	10	1	22993200	3709	-31.02	4.41	12	0.41	-520.00	3654.00	44500	20230912	-63.75	14350	20240424	12.40	24950	-35.35	20240103	14350	12.40	20240424	56900	-71.65	20230912	14350	12.40	20240424	1.15	N	323990	500	114 억	1383029	N	N	183	N	N
13	20240429	131216	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16170	420	2	2.67	1450524360	90404	59.48	15750	16240	15750	20450	11030	15750	16044.91	6.01	32119	16463	16106	15833	15476	15203	15970	15340	115	4700	500	11020	10	1	22993200	3718	-31.10	4.43	12	0.39	-520.00	3654.00	44500	20230912	-63.66	14350	20240424	12.68	24950	-35.19	20240103	14350	12.68	20240424	56900	-71.58	20230912	14350	12.68	20240424	1.15	N	323990	500	114 억	1383029	N	N	183	N	N
14	20240429	121215	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16130	380	2	2.41	1340119070	83562	54.98	15750	16240	15750	20450	11030	15750	16037.42	6.01	28547	16463	16106	15833	15476	15203	15970	15340	115	4700	500	11020	10	1	22993200	3709	-31.02	4.41	12	0.36	-520.00	3654.00	44500	20230912	-63.75	14350	20240424	12.40	24950	-35.35	20240103	14350	12.40	20240424	56900	-71.65	20230912	14350	12.40	20240424	1.15	N	323990	500	114 억	1383029	N	N	183	N	N
15	20240429	111150	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16130	380	2	2.41	1221347190	76202	50.13	15750	16240	15750	20450	11030	15750	16027.76	6.01	28406	16463	16106	15833	15476	15203	15970	15340	115	4700	500	11020	10	1	22993200	3709	-31.02	4.41	12	0.33	-520.00	3654.00	44500	20230912	-63.75	14350	20240424	12.40	24950	-35.35	20240103	14350	12.40	20240424	56900	-71.65	20230912	14350	12.40	20240424	1.15	N	323990	500	114 억	1383029	N	N	183	N	N
16	20240429	101215	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16060	310	2	1.97	894504090	55862	36.75	15750	16240	15750	20450	11030	15750	16012.75	6.01	21271	16463	16106	15833	15476	15203	15970	15340	115	4700	500	11020	10	1	22993200	3693	-30.88	4.40	12	0.24	-520.00	3654.00	44500	20230912	-63.91	14350	20240424	11.92	24950	-35.63	20240103	14350	11.92	20240424	56900	-71.78	20230912	14350	11.92	20240424	1.15	N	323990	500	114 억	1383029	N	N	183	N	N
17	20240429	091215	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16100	350	2	2.22	420301430	26368	17.35	15750	16100	15750	20450	11030	15750	15939.83	6.01	17089	16463	16106	15833	15476	15203	15970	15340	115	4700	500	11020	10	1	22993200	3702	-30.96	4.41	12	0.11	-520.00	3654.00	44500	20230912	-63.82	14350	20240424	12.20	24950	-35.47	20240103	14350	12.20	20240424	56900	-71.70	20230912	14350	12.20	20240424	1.15	N	323990	500	114 억	1383029	N	N	183	N	N
18	20240426	161210	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15750	-300	5	-1.87	2383808160	151130	115.35	16100	16190	15560	20850	11240	16050	15773.05	5.98	8643	17123	16586	16313	15776	15503	16450	15640	115	4800	500	11230	10	1	22993200	3621	-30.29	4.31	12	0.66	-520.00	3654.00	47238	20230420	-66.66	14350	20240424	9.76	24950	-36.87	20240103	14350	9.76	20240424	56900	-72.32	20230912	14350	9.76	20240424	1.16	N	323990	500	114 억	1375415	N	N	183	N	N
19	20240426	151212	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15680	-370	5	-2.31	2317882880	146939	112.15	16100	16190	15560	20850	11240	16050	15774.25	5.98	8887	17123	16586	16313	15776	15503	16450	15640	115	4800	500	11230	10	1	22993200	3605	-30.15	4.29	12	0.64	-520.00	3654.00	47238	20230420	-66.81	14350	20240424	9.27	24950	-37.15	20240103	14350	9.27	20240424	56900	-72.44	20230912	14350	9.27	20240424	1.16	N	323990	500	114 억	1375415	N	N	64	N	N
20	20240426	141210	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15740	-310	5	-1.93	2159007300	136823	104.43	16100	16190	15560	20850	11240	16050	15779.35	5.98	9185	17123	16586	16313	15776	15503	16450	15640	115	4800	500	11230	10	1	22993200	3619	-30.27	4.31	12	0.60	-520.00	3654.00	47238	20230420	-66.68	14350	20240424	9.69	24950	-36.91	20240103	14350	9.69	20240424	56900	-72.34	20230912	14350	9.69	20240424	1.16	N	323990	500	114 억	1375415	N	N	64	N	N
21	20240426	131211	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15650	-400	5	-2.49	1982673870	125575	95.84	16100	16190	15560	20850	11240	16050	15788.53	5.98	7631	17123	16586	16313	15776	15503	16450	15640	115	4800	500	11230	10	1	22993200	3598	-30.10	4.28	12	0.55	-520.00	3654.00	47238	20230420	-66.87	14350	20240424	9.06	24950	-37.27	20240103	14350	9.06	20240424	56900	-72.50	20230912	14350	9.06	20240424	1.16	N	323990	500	114 억	1375415	N	N	64	N	N
22	20240426	121208	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15630	-420	5	-2.62	1742873170	110256	84.15	16100	16190	15560	20850	11240	16050	15807.27	5.98	6507	17123	16586	16313	15776	15503	16450	15640	115	4800	500	11230	10	1	22993200	3594	-30.06	4.28	12	0.48	-520.00	3654.00	47238	20230420	-66.91	14350	20240424	8.92	24950	-37.35	20240103	14350	8.92	20240424	56900	-72.53	20230912	14350	8.92	20240424	1.16	N	323990	500	114 억	1375415	N	N	64	N	N
23	20240426	111203	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15690	-360	5	-2.24	1383921290	87324	66.65	16100	16190	15590	20850	11240	16050	15847.87	5.98	6205	17123	16586	16313	15776	15503	16450	15640	115	4800	500	11230	10	1	22993200	3608	-30.17	4.29	12	0.38	-520.00	3654.00	47238	20230420	-66.79	14350	20240424	9.34	24950	-37.11	20240103	14350	9.34	20240424	56900	-72.43	20230912	14350	9.34	20240424	1.16	N	323990	500	114 억	1375415	N	N	64	N	N
24	20240426	101207	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15980	-70	5	-0.44	524289290	32663	24.93	16100	16190	15970	20850	11240	16050	16051.48	5.98	-3636	17123	16586	16313	15776	15503	16450	15640	115	4800	500	11230	10	1	22993200	3674	-30.73	4.37	12	0.14	-520.00	3654.00	47238	20230420	-66.17	14350	20240424	11.36	24950	-35.95	20240103	14350	11.36	20240424	56900	-71.92	20230912	14350	11.36	20240424	1.16	N	323990	500	114 억	1375415	N	N	64	N	N
25	20240426	091212	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16140	90	2	0.56	92473340	5738	4.38	16100	16190	16080	20850	11240	16050	16117.24	5.98	747	17123	16586	16313	15776	15503	16450	15640	115	4800	500	11230	10	1	22993200	3711	-31.04	4.42	12	0.02	-520.00	3654.00	47238	20230420	-65.83	14350	20240424	12.47	24950	-35.31	20240103	14350	12.47	20240424	56900	-71.63	20230912	14350	12.47	20240424	1.16	N	323990	500	114 억	1375415	N	N	64	N	N
26	20240425	161202	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16050	-250	5	-1.53	2099546190	129673	11.35	16850	16850	16040	21150	11410	16300	16191.28	6.01	-10499	18800	17550	15950	14700	13100	18175	15325	115	4850	500	11410	10	1	22993200	3690	-30.87	4.39	12	0.56	-520.00	3654.00	53103	20230419	-69.78	14350	20240424	11.85	24950	-35.67	20240103	14350	11.85	20240424	56900	-71.79	20230912	14350	11.85	20240424	1.14	N	323990	500	114 억	1382875	N	N	64	N	N
27	20240425	151207	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16090	-210	5	-1.29	1994040040	123106	10.78	16850	16850	16040	21150	11410	16300	16197.71	6.01	-10376	18800	17550	15950	14700	13100	18175	15325	115	4850	500	11410	10	1	22993200	3700	-30.94	4.40	12	0.54	-520.00	3654.00	53103	20230419	-69.70	14350	20240424	12.13	24950	-35.51	20240103	14350	12.13	20240424	56900	-71.72	20230912	14350	12.13	20240424	1.14	N	323990	500	114 억	1382875	N	N	178	N	N
28	20240425	141204	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16100	-200	5	-1.23	1832528240	113061	9.90	16850	16850	16040	21150	11410	16300	16208.27	6.01	-10416	18800	17550	15950	14700	13100	18175	15325	115	4850	500	11410	10	1	22993200	3702	-30.96	4.41	12	0.49	-520.00	3654.00	53103	20230419	-69.68	14350	20240424	12.20	24950	-35.47	20240103	14350	12.20	20240424	56900	-71.70	20230912	14350	12.20	20240424	1.14	N	323990	500	114 억	1382875	N	N	178	N	N
29	20240425	131204	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16110	-190	5	-1.17	1725284620	106403	9.32	16850	16850	16040	21150	11410	16300	16214.58	6.01	-10127	18800	17550	15950	14700	13100	18175	15325	115	4850	500	11410	10	1	22993200	3704	-30.98	4.41	12	0.46	-520.00	3654.00	53103	20230419	-69.66	14350	20240424	12.26	24950	-35.43	20240103	14350	12.26	20240424	56900	-71.69	20230912	14350	12.26	20240424	1.14	N	323990	500	114 억	1382875	N	N	178	N	N
30	20240425	121201	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16140	-160	5	-0.98	1609512060	99213	8.69	16850	16850	16040	21150	11410	16300	16222.76	6.01	-9625	18800	17550	15950	14700	13100	18175	15325	115	4850	500	11410	10	1	22993200	3711	-31.04	4.42	12	0.43	-520.00	3654.00	53103	20230419	-69.61	14350	20240424	12.47	24950	-35.31	20240103	14350	12.47	20240424	56900	-71.63	20230912	14350	12.47	20240424	1.14	N	323990	500	114 억	1382875	N	N	178	N	N
31	20240425	111203	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16090	-210	5	-1.29	1517707070	93513	8.19	16850	16850	16040	21150	11410	16300	16229.87	6.01	-8800	18800	17550	15950	14700	13100	18175	15325	115	4850	500	11410	10	1	22993200	3700	-30.94	4.40	12	0.41	-520.00	3654.00	53103	20230419	-69.70	14350	20240424	12.13	24950	-35.51	20240103	14350	12.13	20240424	56900	-71.72	20230912	14350	12.13	20240424	1.14	N	323990	500	114 억	1382875	N	N	178	N	N
32	20240425	101202	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16130	-170	5	-1.04	1264084070	77739	6.81	16850	16850	16040	21150	11410	16300	16260.59	6.01	-9917	18800	17550	15950	14700	13100	18175	15325	115	4850	500	11410	10	1	22993200	3709	-31.02	4.41	12	0.34	-520.00	3654.00	53103	20230419	-69.63	14350	20240424	12.40	24950	-35.35	20240103	14350	12.40	20240424	56900	-71.65	20230912	14350	12.40	20240424	1.14	N	323990	500	114 억	1382875	N	N	178	N	N
33	20240425	091207	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16170	-130	5	-0.80	611113970	37191	3.26	16850	16850	16170	21150	11410	16300	16431.95	6.01	-7856	18800	17550	15950	14700	13100	18175	15325	115	4850	500	11410	10	1	22993200	3718	-31.10	4.43	12	0.16	-520.00	3654.00	53103	20230419	-69.55	14350	20240424	12.68	24950	-35.19	20240103	14350	12.68	20240424	56900	-71.58	20230912	14350	12.68	20240424	1.14	N	323990	500	114 억	1382875	N	N	178	N	N
34	20240424	161144	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16300	-900	5	-5.23	17907536680	1138697	1126.25	14500	17200	14350	22350	12040	17200	15726.03	6.12	-24284	17460	17330	17200	17070	16940	17395	17135	115	5150	500	12040	10	1	22993200	3748	-31.35	4.46	12	4.95	-520.00	3654.00	54198	20230418	-69.93	14350	20240424	13.59	24950	-34.67	20240103	14350	13.59	20240424	56900	-71.35	20230912	14350	13.59	20240424	1.15	N	323990	500	114 억	1407237	N	N	178	N	N
35	20240424	151201	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16300	-900	5	-5.23	17609555200	1120380	1108.14	14500	17200	14350	22350	12040	17200	15717.47	6.12	-23989	17460	17330	17200	17070	16940	17395	17135	115	5150	500	12040	10	1	22993200	3748	-31.35	4.46	12	4.87	-520.00	3654.00	54198	20230418	-69.93	14350	20240424	13.59	24950	-34.67	20240103	14350	13.59	20240424	56900	-71.35	20230912	14350	13.59	20240424	1.15	N	323990	500	114 억	1407237	N	N	198	N	N
36	20240424	141202	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16230	-970	5	-5.64	16996517310	1082658	1070.83	14500	17200	14350	22350	12040	17200	15698.86	6.12	-18152	17460	17330	17200	17070	16940	17395	17135	115	5150	500	12040	10	1	22993200	3732	-31.21	4.44	12	4.71	-520.00	3654.00	54198	20230418	-70.05	14350	20240424	13.10	24950	-34.95	20240103	14350	13.10	20240424	56900	-71.48	20230912	14350	13.10	20240424	1.15	N	323990	500	114 억	1407237	N	N	198	N	N
37	20240424	131205	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16590	-610	5	-3.55	15438181110	987581	976.79	14500	17200	14350	22350	12040	17200	15632.30	6.12	-10803	17460	17330	17200	17070	16940	17395	17135	115	5150	500	12040	10	1	22993200	3815	-31.90	4.54	12	4.30	-520.00	3654.00	54198	20230418	-69.39	14350	20240424	15.61	24950	-33.51	20240103	14350	15.61	20240424	56900	-70.84	20230912	14350	15.61	20240424	1.15	N	323990	500	114 억	1407237	N	N	198	N	N
38	20240424	121159	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	15950	-1250	5	-7.27	10820385510	708392	700.65	14500	16140	14350	22350	12040	17200	15274.54	6.12	-13279	17460	17330	17200	17070	16940	17395	17135	115	5150	500	12040	10	1	22993200	3667	-30.67	4.37	12	3.08	-520.00	3654.00	54198	20230418	-70.57	14350	20240424	11.15	24950	-36.07	20240103	14350	11.15	20240424	56900	-71.97	20230912	14350	11.15	20240424	1.15	N	323990	500	114 억	1407237	N	N	198	N	N
39	20240424	111157	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	15710	-1490	5	-8.66	10014858960	657482	650.30	14500	16140	14350	22350	12040	17200	15232.10	6.12	-11603	17460	17330	17200	17070	16940	17395	17135	115	5150	500	12040	10	1	22993200	3612	-30.21	4.30	12	2.86	-520.00	3654.00	54198	20230418	-71.01	14350	20240424	9.48	24950	-37.03	20240103	14350	9.48	20240424	56900	-72.39	20230912	14350	9.48	20240424	1.15	N	323990	500	114 억	1407237	N	N	198	N	N
40	20240424	101155	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	15860	-1340	5	-7.79	8709761630	574318	568.04	14500	16140	14350	22350	12040	17200	15165.35	6.12	335	17460	17330	17200	17070	16940	17395	17135	115	5150	500	12040	10	1	22993200	3647	-30.50	4.34	12	2.50	-520.00	3654.00	54198	20230418	-70.74	14350	20240424	10.52	24950	-36.43	20240103	14350	10.52	20240424	56900	-72.13	20230912	14350	10.52	20240424	1.15	N	323990	500	114 억	1407237	N	N	198	N	N
41	20240424	091200	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	15300	-1900	5	-11.05	4041031650	273600	270.61	14500	15350	14350	22350	12040	17200	14769.73	6.12	31508	17460	17330	17200	17070	16940	17395	17135	115	5150	500	12040	10	1	22993200	3518	-29.42	4.19	12	1.19	-520.00	3654.00	54198	20230418	-71.77	14350	20240424	6.62	24950	-38.68	20240103	14350	6.62	20240424	56900	-73.11	20230912	14350	6.62	20240424	1.15	N	323990	500	114 억	1407237	N	N	198	N	N
42	20240423	161126	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17200	130	2	0.76	1352944060	78635	87.95	17070	17330	17070	22150	11950	17070	17205.37	6.09	187	17490	17280	17060	16850	16630	17385	16955	115	5080	500	11940	10	1	22993200	3955	-33.08	4.71	12	0.34	-520.00	3654.00	56153	20230417	-69.37	16400	20240416	4.88	24950	-31.06	20240103	16400	4.88	20240416	56900	-69.77	20230912	16400	4.88	20240416	1.16	N	323990	500	114 억	1401392	N	N	198	N	N
43	20240423	151154	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17170	100	2	0.59	1267648370	73672	82.40	17070	17330	17070	22150	11950	17070	17206.65	6.09	-1124	17490	17280	17060	16850	16630	17385	16955	115	5080	500	11940	10	1	22993200	3948	-33.02	4.70	12	0.32	-520.00	3654.00	56153	20230417	-69.42	16400	20240416	4.70	24950	-31.18	20240103	16400	4.70	20240416	56900	-69.82	20230912	16400	4.70	20240416	1.16	N	323990	500	114 억	1401392	N	N	224	N	N
44	20240423	141153	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17160	90	2	0.53	1135076420	65949	73.76	17070	17330	17070	22150	11950	17070	17211.43	6.09	-2158	17490	17280	17060	16850	16630	17385	16955	115	5080	500	11940	10	1	22993200	3946	-33.00	4.70	12	0.29	-520.00	3654.00	56153	20230417	-69.44	16400	20240416	4.63	24950	-31.22	20240103	16400	4.63	20240416	56900	-69.84	20230912	16400	4.63	20240416	1.16	N	323990	500	114 억	1401392	N	N	224	N	N
45	20240423	131151	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17270	200	2	1.17	1031962690	59952	67.06	17070	17330	17070	22150	11950	17070	17213.15	6.09	-2350	17490	17280	17060	16850	16630	17385	16955	115	5080	500	11940	10	1	22993200	3971	-33.21	4.73	12	0.26	-520.00	3654.00	56153	20230417	-69.24	16400	20240416	5.30	24950	-30.78	20240103	16400	5.30	20240416	56900	-69.65	20230912	16400	5.30	20240416	1.16	N	323990	500	114 억	1401392	N	N	224	N	N
46	20240423	121150	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17170	100	2	0.59	939524540	54580	61.05	17070	17330	17070	22150	11950	17070	17213.71	6.09	-2191	17490	17280	17060	16850	16630	17385	16955	115	5080	500	11940	10	1	22993200	3948	-33.02	4.70	12	0.24	-520.00	3654.00	56153	20230417	-69.42	16400	20240416	4.70	24950	-31.18	20240103	16400	4.70	20240416	56900	-69.82	20230912	16400	4.70	20240416	1.16	N	323990	500	114 억	1401392	N	N	224	N	N
47	20240423	111152	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17240	170	2	1.00	866078770	50301	56.26	17070	17330	17070	22150	11950	17070	17217.92	6.09	-2667	17490	17280	17060	16850	16630	17385	16955	115	5080	500	11940	10	1	22993200	3964	-33.15	4.72	12	0.22	-520.00	3654.00	56153	20230417	-69.30	16400	20240416	5.12	24950	-30.90	20240103	16400	5.12	20240416	56900	-69.70	20230912	16400	5.12	20240416	1.16	N	323990	500	114 억	1401392	N	N	224	N	N
48	20240423	101149	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17220	150	2	0.88	619871720	35991	40.26	17070	17330	17070	22150	11950	17070	17222.96	6.09	2147	17490	17280	17060	16850	16630	17385	16955	115	5080	500	11940	10	1	22993200	3959	-33.12	4.71	12	0.16	-520.00	3654.00	56153	20230417	-69.33	16400	20240416	5.00	24950	-30.98	20240103	16400	5.00	20240416	56900	-69.74	20230912	16400	5.00	20240416	1.16	N	323990	500	114 억	1401392	N	N	224	N	N
49	20240423	091152	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17140	70	2	0.41	123986400	7240	8.10	17070	17250	17070	22150	11950	17070	17125.19	6.09	1958	17490	17280	17060	16850	16630	17385	16955	115	5080	500	11940	10	1	22993200	3941	-32.96	4.69	12	0.03	-520.00	3654.00	56153	20230417	-69.48	16400	20240416	4.51	24950	-31.30	20240103	16400	4.51	20240416	56900	-69.88	20230912	16400	4.51	20240416	1.16	N	323990	500	114 억	1401392	N	N	224	N	N
50	20240422	161147	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17070	380	2	2.28	1520591900	88922	94.13	16840	17270	16840	21650	11690	16690	17100.30	6.11	1838	17123	16906	16673	16456	16223	16790	16340	115	4960	500	11680	10	1	22993200	3925	-32.83	4.67	12	0.39	-520.00	3654.00	56153	20230417	-69.60	16400	20240416	4.09	24950	-31.58	20240103	16400	4.09	20240416	56900	-70.00	20230912	16400	4.09	20240416	1.17	N	323990	500	114 억	1405907	N	N	224	N	N
51	20240422	151144	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17100	410	2	2.46	1452227210	84919	89.90	16840	17270	16840	21650	11690	16690	17101.32	6.11	3451	17123	16906	16673	16456	16223	16790	16340	115	4960	500	11680	10	1	22993200	3932	-32.88	4.68	12	0.37	-520.00	3654.00	56153	20230417	-69.55	16400	20240416	4.27	24950	-31.46	20240103	16400	4.27	20240416	56900	-69.95	20230912	16400	4.27	20240416	1.17	N	323990	500	114 억	1405907	N	N	263	N	N
52	20240422	141146	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17010	320	2	1.92	1229807130	71879	76.09	16840	17270	16840	21650	11690	16690	17109.41	6.11	-92	17123	16906	16673	16456	16223	16790	16340	115	4960	500	11680	10	1	22993200	3911	-32.71	4.66	12	0.31	-520.00	3654.00	56153	20230417	-69.71	16400	20240416	3.72	24950	-31.82	20240103	16400	3.72	20240416	56900	-70.11	20230912	16400	3.72	20240416	1.17	N	323990	500	114 억	1405907	N	N	263	N	N
53	20240422	131143	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17110	420	2	2.52	1121144210	65513	69.35	16840	17270	16840	21650	11690	16690	17113.31	6.11	1895	17123	16906	16673	16456	16223	16790	16340	115	4960	500	11680	10	1	22993200	3934	-32.90	4.68	12	0.28	-520.00	3654.00	56153	20230417	-69.53	16400	20240416	4.33	24950	-31.42	20240103	16400	4.33	20240416	56900	-69.93	20230912	16400	4.33	20240416	1.17	N	323990	500	114 억	1405907	N	N	263	N	N
54	20240422	121142	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16960	270	2	1.62	1047810360	61216	64.80	16840	17270	16840	21650	11690	16690	17116.61	6.11	1316	17123	16906	16673	16456	16223	16790	16340	115	4960	500	11680	10	1	22993200	3900	-32.62	4.64	12	0.27	-520.00	3654.00	56153	20230417	-69.80	16400	20240416	3.41	24950	-32.02	20240103	16400	3.41	20240416	56900	-70.19	20230912	16400	3.41	20240416	1.17	N	323990	500	114 억	1405907	N	N	263	N	N
55	20240422	111144	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17000	310	2	1.86	917384340	53533	56.67	16840	17270	16840	21650	11690	16690	17136.80	6.11	1604	17123	16906	16673	16456	16223	16790	16340	115	4960	500	11680	10	1	22993200	3909	-32.69	4.65	12	0.23	-520.00	3654.00	56153	20230417	-69.73	16400	20240416	3.66	24950	-31.86	20240103	16400	3.66	20240416	56900	-70.12	20230912	16400	3.66	20240416	1.17	N	323990	500	114 억	1405907	N	N	263	N	N
56	20240422	101144	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17090	400	2	2.40	703806250	41039	43.44	16840	17270	16840	21650	11690	16690	17149.69	6.11	4865	17123	16906	16673	16456	16223	16790	16340	115	4960	500	11680	10	1	22993200	3930	-32.87	4.68	12	0.18	-520.00	3654.00	56153	20230417	-69.57	16400	20240416	4.21	24950	-31.50	20240103	16400	4.21	20240416	56900	-69.96	20230912	16400	4.21	20240416	1.17	N	323990	500	114 억	1405907	N	N	263	N	N
57	20240422	091145	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17160	470	2	2.82	345299700	20111	21.29	16840	17270	16840	21650	11690	16690	17169.69	6.11	1502	17123	16906	16673	16456	16223	16790	16340	115	4960	500	11680	10	1	22993200	3946	-33.00	4.70	12	0.09	-520.00	3654.00	56153	20230417	-69.44	16400	20240416	4.63	24950	-31.22	20240103	16400	4.63	20240416	56900	-69.84	20230912	16400	4.63	20240416	1.17	N	323990	500	114 억	1405907	N	N	263	N	N
58	20240419	161050	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16690	-100	5	-0.60	1557780270	93822	106.96	16750	16890	16440	21800	11760	16790	16603.56	6.08	11020	17223	17006	16703	16486	16183	17115	16595	115	5010	500	11750	10	1	22993200	3838	-32.10	4.57	12	0.41	-520.00	3654.00	56153	20230417	-70.28	16400	20240416	1.77	24950	-33.11	20240103	16400	1.77	20240416	67900	-75.42	20230419	16400	1.77	20240416	1.20	N	323990	500	114 억	1398918	N	N	263	N	N
59	20240419	151058	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16650	-140	5	-0.83	1498912050	90291	102.93	16750	16890	16440	21800	11760	16790	16600.90	6.08	10272	17223	17006	16703	16486	16183	17115	16595	115	5010	500	11750	10	1	22993200	3828	-32.02	4.56	12	0.39	-520.00	3654.00	56153	20230417	-70.35	16400	20240416	1.52	24950	-33.27	20240103	16400	1.52	20240416	67900	-75.48	20230419	16400	1.52	20240416	1.20	N	323990	500	114 억	1398918	N	N	316	N	N
60	20240419	141050	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16670	-120	5	-0.71	1418884340	85489	97.46	16750	16890	16440	21800	11760	16790	16597.27	6.08	10145	17223	17006	16703	16486	16183	17115	16595	115	5010	500	11750	10	1	22993200	3833	-32.06	4.56	12	0.37	-520.00	3654.00	56153	20230417	-70.31	16400	20240416	1.65	24950	-33.19	20240103	16400	1.65	20240416	67900	-75.45	20230419	16400	1.65	20240416	1.20	N	323990	500	114 억	1398918	N	N	316	N	N
61	20240419	131049	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16710	-80	5	-0.48	1329062400	80110	91.33	16750	16890	16440	21800	11760	16790	16590.47	6.08	9780	17223	17006	16703	16486	16183	17115	16595	115	5010	500	11750	10	1	22993200	3842	-32.13	4.57	12	0.35	-520.00	3654.00	56153	20230417	-70.24	16400	20240416	1.89	24950	-33.03	20240103	16400	1.89	20240416	67900	-75.39	20230419	16400	1.89	20240416	1.20	N	323990	500	114 억	1398918	N	N	316	N	N
62	20240419	121046	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16630	-160	5	-0.95	1177994260	71016	80.96	16750	16890	16440	21800	11760	16790	16587.73	6.08	5690	17223	17006	16703	16486	16183	17115	16595	115	5010	500	11750	10	1	22993200	3824	-31.98	4.55	12	0.31	-520.00	3654.00	56153	20230417	-70.38	16400	20240416	1.40	24950	-33.35	20240103	16400	1.40	20240416	67900	-75.51	20230419	16400	1.40	20240416	1.20	N	323990	500	114 억	1398918	N	N	316	N	N
63	20240419	111101	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16550	-240	5	-1.43	769388970	46280	52.76	16750	16890	16470	21800	11760	16790	16624.65	6.08	-4152	17223	17006	16703	16486	16183	17115	16595	115	5010	500	11750	10	1	22993200	3805	-31.83	4.53	12	0.20	-520.00	3654.00	56153	20230417	-70.53	16400	20240416	0.91	24950	-33.67	20240103	16400	0.91	20240416	67900	-75.63	20230419	16400	0.91	20240416	1.20	N	323990	500	114 억	1398918	N	N	316	N	N
64	20240419	101055	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16780	-10	5	-0.06	505949680	30433	34.69	16750	16890	16470	21800	11760	16790	16625.03	6.08	-4501	17223	17006	16703	16486	16183	17115	16595	115	5010	500	11750	10	1	22993200	3858	-32.27	4.59	12	0.13	-520.00	3654.00	56153	20230417	-70.12	16400	20240416	2.32	24950	-32.75	20240103	16400	2.32	20240416	67900	-75.29	20230419	16400	2.32	20240416	1.20	N	323990	500	114 억	1398918	N	N	316	N	N
65	20240419	091045	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16480	-310	5	-1.85	126054690	7576	8.64	16750	16800	16480	21800	11760	16790	16638.69	6.08	-5411	17223	17006	16703	16486	16183	17115	16595	115	5010	500	11750	10	1	22993200	3789	-31.69	4.51	12	0.03	-520.00	3654.00	56153	20230417	-70.65	16400	20240416	0.49	24950	-33.95	20240103	16400	0.49	20240416	67900	-75.73	20230419	16400	0.49	20240416	1.20	N	323990	500	114 억	1398918	N	N	316	N	N
66	20240418	161047	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16790	370	2	2.25	1462763760	87337	77.16	16400	16920	16400	21300	11500	16420	16748.46	6.03	12723	17006	16712	16556	16262	16106	16635	16185	115	4880	500	11490	10	1	22993200	3861	-32.29	4.59	12	0.38	-520.00	3654.00	56153	20230417	-70.10	16400	20240418	2.38	24950	-32.71	20240103	16400	2.38	20240418	69300	-75.77	20230418	16400	2.38	20240418	1.23	N	323990	500	114 억	1386395	N	N	316	N	N
67	20240418	151046	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16790	370	2	2.25	1425587180	85119	75.20	16400	16920	16400	21300	11500	16420	16748.17	6.03	12538	17006	16712	16556	16262	16106	16635	16185	115	4880	500	11490	10	1	22993200	3861	-32.29	4.59	12	0.37	-520.00	3654.00	56153	20230417	-70.10	16400	20240418	2.38	24950	-32.71	20240103	16400	2.38	20240418	69300	-75.77	20230418	16400	2.38	20240418	1.23	N	323990	500	114 억	1386395	N	N	189	N	N
68	20240418	141053	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16790	370	2	2.25	1277764960	76292	67.40	16400	16920	16400	21300	11500	16420	16748.35	6.03	11633	17006	16712	16556	16262	16106	16635	16185	115	4880	500	11490	10	1	22993200	3861	-32.29	4.59	12	0.33	-520.00	3654.00	56153	20230417	-70.10	16400	20240418	2.38	24950	-32.71	20240103	16400	2.38	20240418	69300	-75.77	20230418	16400	2.38	20240418	1.23	N	323990	500	114 억	1386395	N	N	189	N	N
69	20240418	131043	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16770	350	2	2.13	1179040450	70400	62.19	16400	16920	16400	21300	11500	16420	16747.74	6.03	13932	17006	16712	16556	16262	16106	16635	16185	115	4880	500	11490	10	1	22993200	3856	-32.25	4.59	12	0.31	-520.00	3654.00	56153	20230417	-70.14	16400	20240418	2.26	24950	-32.79	20240103	16400	2.26	20240418	69300	-75.80	20230418	16400	2.26	20240418	1.23	N	323990	500	114 억	1386395	N	N	189	N	N
70	20240418	121043	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16810	390	2	2.38	1030006700	61522	54.35	16400	16920	16400	21300	11500	16420	16742.09	6.03	14753	17006	16712	16556	16262	16106	16635	16185	115	4880	500	11490	10	1	22993200	3865	-32.33	4.60	12	0.27	-520.00	3654.00	56153	20230417	-70.06	16400	20240418	2.50	24950	-32.63	20240103	16400	2.50	20240418	69300	-75.74	20230418	16400	2.50	20240418	1.23	N	323990	500	114 억	1386395	N	N	189	N	N
71	20240418	111050	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16720	300	2	1.83	872015170	52111	46.04	16400	16920	16400	21300	11500	16420	16733.81	6.03	13838	17006	16712	16556	16262	16106	16635	16185	115	4880	500	11490	10	1	22993200	3844	-32.15	4.58	12	0.23	-520.00	3654.00	56153	20230417	-70.22	16400	20240418	1.95	24950	-32.99	20240103	16400	1.95	20240418	69300	-75.87	20230418	16400	1.95	20240418	1.23	N	323990	500	114 억	1386395	N	N	189	N	N
72	20240418	101046	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16800	380	2	2.31	695363360	41578	36.73	16400	16920	16400	21300	11500	16420	16724.32	6.03	16356	17006	16712	16556	16262	16106	16635	16185	115	4880	500	11490	10	1	22993200	3863	-32.31	4.60	12	0.18	-520.00	3654.00	56153	20230417	-70.08	16400	20240418	2.44	24950	-32.67	20240103	16400	2.44	20240418	69300	-75.76	20230418	16400	2.44	20240418	1.23	N	323990	500	114 억	1386395	N	N	189	N	N
73	20240418	091043	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16540	120	2	0.73	89875100	5453	4.82	16400	16540	16400	21300	11500	16420	16481.78	6.03	2840	17006	16712	16556	16262	16106	16635	16185	115	4880	500	11490	10	1	22993200	3803	-31.81	4.53	12	0.02	-520.00	3654.00	56153	20230417	-70.54	16400	20240418	0.85	24950	-33.71	20240103	16400	0.85	20240418	69300	-76.13	20230418	16400	0.85	20240418	1.23	N	323990	500	114 억	1386395	N	N	189	N	N
74	20240417	161035	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16420	-80	5	-0.48	1842883280	111664	54.87	16440	16850	16400	21450	11550	16500	16503.91	6.05	2093	17366	16932	16666	16232	15966	16800	16100	115	4950	500	11550	10	1	22993200	3775	-31.58	4.49	12	0.49	-520.00	3654.00	56153	20230417	-70.76	16400	20240417	0.12	24950	-34.19	20240103	16400	0.12	20240417	71800	-77.13	20230417	16400	0.12	20240417	1.22	N	323990	500	114 억	1391663	N	N	189	N	N
75	20240417	151051	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16470	-30	5	-0.18	1690228310	102364	50.30	16440	16850	16410	21450	11550	16500	16511.94	6.05	1624	17366	16932	16666	16232	15966	16800	16100	115	4950	500	11550	10	1	22993200	3787	-31.67	4.51	12	0.45	-520.00	3654.00	56153	20230417	-70.67	16400	20240416	0.43	24950	-33.99	20240103	16400	0.43	20240416	71800	-77.06	20230417	16400	0.43	20240416	1.22	N	323990	500	114 억	1391663	N	N	101	N	N
76	20240417	141048	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16520	20	2	0.12	1444857950	87457	42.97	16440	16850	16410	21450	11550	16500	16520.78	6.05	-296	17366	16932	16666	16232	15966	16800	16100	115	4950	500	11550	10	1	22993200	3798	-31.77	4.52	12	0.38	-520.00	3654.00	56153	20230417	-70.58	16400	20240416	0.73	24950	-33.79	20240103	16400	0.73	20240416	71800	-76.99	20230417	16400	0.73	20240416	1.22	N	323990	500	114 억	1391663	N	N	101	N	N
77	20240417	131049	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16480	-20	5	-0.12	1315109640	79589	39.11	16440	16850	16410	21450	11550	16500	16523.76	6.05	-2802	17366	16932	16666	16232	15966	16800	16100	115	4950	500	11550	10	1	22993200	3789	-31.69	4.51	12	0.35	-520.00	3654.00	56153	20230417	-70.65	16400	20240416	0.49	24950	-33.95	20240103	16400	0.49	20240416	71800	-77.05	20230417	16400	0.49	20240416	1.22	N	323990	500	114 억	1391663	N	N	101	N	N
78	20240417	121050	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16470	-30	5	-0.18	1233896720	74661	36.69	16440	16850	16410	21450	11550	16500	16526.66	6.05	-2051	17366	16932	16666	16232	15966	16800	16100	115	4950	500	11550	10	1	22993200	3787	-31.67	4.51	12	0.32	-520.00	3654.00	56153	20230417	-70.67	16400	20240416	0.43	24950	-33.99	20240103	16400	0.43	20240416	71800	-77.06	20230417	16400	0.43	20240416	1.22	N	323990	500	114 억	1391663	N	N	101	N	N
79	20240417	111053	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16530	30	2	0.18	1046505320	63300	31.10	16440	16850	16410	21450	11550	16500	16532.48	6.05	-4256	17366	16932	16666	16232	15966	16800	16100	115	4950	500	11550	10	1	22993200	3801	-31.79	4.52	12	0.28	-520.00	3654.00	56153	20230417	-70.56	16400	20240416	0.79	24950	-33.75	20240103	16400	0.79	20240416	71800	-76.98	20230417	16400	0.79	20240416	1.22	N	323990	500	114 억	1391663	N	N	101	N	N
80	20240417	101043	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16520	20	2	0.12	687519460	41505	20.39	16440	16850	16440	21450	11550	16500	16564.76	6.05	-1294	17366	16932	16666	16232	15966	16800	16100	115	4950	500	11550	10	1	22993200	3798	-31.77	4.52	12	0.18	-520.00	3654.00	56153	20230417	-70.58	16400	20240416	0.73	24950	-33.79	20240103	16400	0.73	20240416	71800	-76.99	20230417	16400	0.73	20240416	1.22	N	323990	500	114 억	1391663	N	N	101	N	N
81	20240417	091040	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16530	30	2	0.18	169025610	10226	5.02	16440	16850	16440	21450	11550	16500	16529.04	6.05	398	17366	16932	16666	16232	15966	16800	16100	115	4950	500	11550	10	1	22993200	3801	-31.79	4.52	12	0.04	-520.00	3654.00	56153	20230417	-70.56	16400	20240416	0.79	24950	-33.75	20240103	16400	0.79	20240416	71800	-76.98	20230417	16400	0.79	20240416	1.22	N	323990	500	114 억	1391663	N	N	101	N	N
82	20240416	161045	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16500	-700	5	-4.07	3379968610	202882	129.95	16820	17100	16400	22350	12040	17200	16659.93	6.06	-1526	18100	17650	17360	16910	16620	17505	16765	115	5150	500	12040	10	1	22993200	3794	-31.73	4.52	12	0.88	-520.00	3654.00	56153	20230417	-70.62	16400	20240416	0.61	24950	-33.87	20240103	16400	0.61	20240416	71800	-77.02	20230417	16400	0.61	20240416	1.19	N	323990	500	114 억	1394105	N	N	101	N	N
83	20240416	151044	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16520	-680	5	-3.95	3300655680	198079	126.88	16820	17100	16400	22350	12040	17200	16663.27	6.06	-1703	18100	17650	17360	16910	16620	17505	16765	115	5150	500	12040	10	1	22993200	3798	-31.77	4.52	12	0.86	-520.00	3654.00	56153	20230417	-70.58	16400	20240416	0.73	24950	-33.79	20240103	16400	0.73	20240416	71800	-76.99	20230417	16400	0.73	20240416	1.19	N	323990	500	114 억	1394105	N	N	425	N	N
84	20240416	141045	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16540	-660	5	-3.84	2987775880	179120	114.73	16820	17100	16400	22350	12040	17200	16680.24	6.06	-3399	18100	17650	17360	16910	16620	17505	16765	115	5150	500	12040	10	1	22993200	3803	-31.81	4.53	12	0.78	-520.00	3654.00	56153	20230417	-70.54	16400	20240416	0.85	24950	-33.71	20240103	16400	0.85	20240416	71800	-76.96	20230417	16400	0.85	20240416	1.19	N	323990	500	114 억	1394105	N	N	425	N	N
85	20240416	131041	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16620	-580	5	-3.37	2746634590	164558	105.40	16820	17100	16400	22350	12040	17200	16690.92	6.06	86	18100	17650	17360	16910	16620	17505	16765	115	5150	500	12040	10	1	22993200	3821	-31.96	4.55	12	0.72	-520.00	3654.00	56153	20230417	-70.40	16400	20240416	1.34	24950	-33.39	20240103	16400	1.34	20240416	71800	-76.85	20230417	16400	1.34	20240416	1.19	N	323990	500	114 억	1394105	N	N	425	N	N
86	20240416	121045	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16610	-590	5	-3.43	2628195120	157435	100.84	16820	17100	16400	22350	12040	17200	16693.78	6.06	1246	18100	17650	17360	16910	16620	17505	16765	115	5150	500	12040	10	1	22993200	3819	-31.94	4.55	12	0.68	-520.00	3654.00	56153	20230417	-70.42	16400	20240416	1.28	24950	-33.43	20240103	16400	1.28	20240416	71800	-76.87	20230417	16400	1.28	20240416	1.19	N	323990	500	114 억	1394105	N	N	425	N	N
87	20240416	111040	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16460	-740	5	-4.30	2087777530	124664	79.85	16820	17100	16450	22350	12040	17200	16747.16	6.06	-4150	18100	17650	17360	16910	16620	17505	16765	115	5150	500	12040	10	1	22993200	3785	-31.65	4.50	12	0.54	-520.00	3654.00	56153	20230417	-70.69	16450	20240416	0.06	24950	-34.03	20240103	16450	0.06	20240416	71800	-77.08	20230417	16450	0.06	20240416	1.19	N	323990	500	114 억	1394105	N	N	425	N	N
88	20240416	101032	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16780	-420	5	-2.44	1087745290	64244	41.15	16820	17100	16780	22350	12040	17200	16931.38	6.06	-5123	18100	17650	17360	16910	16620	17505	16765	115	5150	500	12040	10	1	22993200	3858	-32.27	4.59	12	0.28	-520.00	3654.00	56153	20230417	-70.12	16780	20240416	0.00	24950	-32.75	20240103	16780	0.00	20240416	71800	-76.63	20230417	16780	0.00	20240416	1.19	N	323990	500	114 억	1394105	N	N	425	N	N
89	20240416	091031	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	16980	-220	5	-1.28	334050510	19711	12.63	16820	17100	16820	22350	12040	17200	16947.15	6.06	-961	18100	17650	17360	16910	16620	17505	16765	115	5150	500	12040	10	1	22993200	3904	-32.65	4.65	12	0.09	-520.00	3654.00	56153	20230417	-69.76	16820	20240416	0.95	24950	-31.94	20240103	16820	0.95	20240416	71800	-76.35	20230417	16820	0.95	20240416	1.19	N	323990	500	114 억	1394105	N	N	425	N	N
90	20240415	161030	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	17200	-720	5	-4.02	2697928770	154664	193.32	17750	17810	17070	23250	12550	17920	17444.70	6.18	-25178	18340	18130	17920	17710	17500	18235	17815	115	5330	500	12540	10	1	22993200	3955	-33.08	4.71	12	0.67	-520.00	3654.00	56153	20230417	-69.37	16958	20231030	1.43	24950	-31.06	20240103	17070	0.76	20240415	71800	-76.04	20230417	17070	0.76	20240415	1.22	N	323990	500	114 억	1421683	N	N	425	N	N
91	20240415	151035	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	17210	-710	5	-3.96	2612415640	149690	187.10	17750	17810	17070	23250	12550	17920	17452.17	6.18	-24443	18340	18130	17920	17710	17500	18235	17815	115	5330	500	12540	10	1	22993200	3957	-33.10	4.71	12	0.65	-520.00	3654.00	56153	20230417	-69.35	16958	20231030	1.49	24950	-31.02	20240103	17070	0.82	20240415	71800	-76.03	20230417	17070	0.82	20240415	1.22	N	323990	500	114 억	1421683	N	N	99	N	N
92	20240415	141028	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17510	-410	5	-2.29	1592718260	90629	113.28	17750	17810	17500	23250	12550	17920	17574.05	6.18	-3000	18340	18130	17920	17710	17500	18235	17815	115	5330	500	12540	10	1	22993200	4026	-33.67	4.79	12	0.39	-520.00	3654.00	56153	20230417	-68.82	16958	20231030	3.26	24950	-29.82	20240103	17500	0.06	20240415	71800	-75.61	20230417	17430	0.46	20231205	1.22	N	323990	500	114 억	1421683	N	N	99	N	N
93	20240415	131016	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17590	-330	5	-1.84	1135982970	64555	80.69	17750	17810	17510	23250	12550	17920	17597.13	6.18	-3429	18340	18130	17920	17710	17500	18235	17815	115	5330	500	12540	10	1	22993200	4045	-33.83	4.81	12	0.28	-520.00	3654.00	56153	20230417	-68.67	16958	20231030	3.73	24950	-29.50	20240103	17510	0.46	20240415	71800	-75.50	20230417	17430	0.92	20231205	1.22	N	323990	500	114 억	1421683	N	N	99	N	N
94	20240415	121033	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17560	-360	5	-2.01	1017732140	57824	72.28	17750	17810	17510	23250	12550	17920	17600.51	6.18	-3699	18340	18130	17920	17710	17500	18235	17815	115	5330	500	12540	10	1	22993200	4038	-33.77	4.81	12	0.25	-520.00	3654.00	56153	20230417	-68.73	16958	20231030	3.55	24950	-29.62	20240103	17510	0.29	20240415	71800	-75.54	20230417	17430	0.75	20231205	1.22	N	323990	500	114 억	1421683	N	N	99	N	N
95	20240415	111031	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17560	-360	5	-2.01	923810990	52473	65.59	17750	17810	17510	23250	12550	17920	17605.45	6.18	-3687	18340	18130	17920	17710	17500	18235	17815	115	5330	500	12540	10	1	22993200	4038	-33.77	4.81	12	0.23	-520.00	3654.00	56153	20230417	-68.73	16958	20231030	3.55	24950	-29.62	20240103	17510	0.29	20240415	71800	-75.54	20230417	17430	0.75	20231205	1.22	N	323990	500	114 억	1421683	N	N	99	N	N
96	20240415	101025	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17600	-320	5	-1.79	633498690	35930	44.91	17750	17810	17510	23250	12550	17920	17631.47	6.18	1539	18340	18130	17920	17710	17500	18235	17815	115	5330	500	12540	10	1	22993200	4047	-33.85	4.82	12	0.16	-520.00	3654.00	56153	20230417	-68.66	16958	20231030	3.79	24950	-29.46	20240103	17510	0.51	20240415	71800	-75.49	20230417	17430	0.98	20231205	1.22	N	323990	500	114 억	1421683	N	N	99	N	N
97	20240415	091034	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17710	-210	5	-1.17	193505530	10943	13.68	17750	17810	17510	23250	12550	17920	17683.04	6.18	-304	18340	18130	17920	17710	17500	18235	17815	115	5330	500	12540	10	1	22993200	4072	-34.06	4.85	12	0.05	-520.00	3654.00	56153	20230417	-68.46	16958	20231030	4.43	24950	-29.02	20240103	17510	1.14	20240415	71800	-75.33	20230417	17430	1.61	20231205	1.22	N	323990	500	114 억	1421683	N	N	99	N	N
98	20240412	161024	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17920	150	2	0.84	1428257300	79623	76.06	17740	18130	17710	23100	12440	17770	17937.83	6.17	-3829	18036	17902	17776	17642	17516	17840	17580	115	5330	500	12430	10	1	22993200	4120	-34.46	4.90	12	0.35	-520.00	3654.00	56153	20230417	-68.09	16958	20231030	5.67	24950	-28.18	20240103	17510	2.34	20240402	71800	-75.04	20230417	17430	2.81	20231205	1.24	N	323990	500	114 억	1419413	N	N	99	N	N
99	20240412	151028	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17900	130	2	0.73	1359378910	75782	72.39	17740	18130	17710	23100	12440	17770	17938.05	6.17	-3679	18036	17902	17776	17642	17516	17840	17580	115	5330	500	12430	10	1	22993200	4116	-34.42	4.90	12	0.33	-520.00	3654.00	56153	20230417	-68.12	16958	20231030	5.55	24950	-28.26	20240103	17510	2.23	20240402	71800	-75.07	20230417	17430	2.70	20231205	1.24	N	323990	500	114 억	1419413	N	N	72	N	N
100	20240412	141024	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17940	170	2	0.96	1243999100	69348	66.25	17740	18130	17710	23100	12440	17770	17938.54	6.17	-3841	18036	17902	17776	17642	17516	17840	17580	115	5330	500	12430	10	1	22993200	4125	-34.50	4.91	12	0.30	-520.00	3654.00	56153	20230417	-68.05	16958	20231030	5.79	24950	-28.10	20240103	17510	2.46	20240402	71800	-75.01	20230417	17430	2.93	20231205	1.24	N	323990	500	114 억	1419413	N	N	72	N	N
101	20240412	131013	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17880	110	2	0.62	1129817660	62981	60.16	17740	18130	17710	23100	12440	17770	17939.06	6.17	-6065	18036	17902	17776	17642	17516	17840	17580	115	5330	500	12430	10	1	22993200	4111	-34.38	4.89	12	0.27	-520.00	3654.00	56153	20230417	-68.16	16958	20231030	5.44	24950	-28.34	20240103	17510	2.11	20240402	71800	-75.10	20230417	17430	2.58	20231205	1.24	N	323990	500	114 억	1419413	N	N	72	N	N
102	20240412	121019	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17840	70	2	0.39	923546140	51461	49.16	17740	18130	17710	23100	12440	17770	17946.58	6.17	-4401	18036	17902	17776	17642	17516	17840	17580	115	5330	500	12430	10	1	22993200	4102	-34.31	4.88	12	0.22	-520.00	3654.00	56153	20230417	-68.23	16958	20231030	5.20	24950	-28.50	20240103	17510	1.88	20240402	71800	-75.15	20230417	17430	2.35	20231205	1.24	N	323990	500	114 억	1419413	N	N	72	N	N
103	20240412	111019	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17980	210	2	1.18	728407890	40550	38.74	17740	18130	17710	23100	12440	17770	17963.27	6.17	-761	18036	17902	17776	17642	17516	17840	17580	115	5330	500	12430	10	1	22993200	4134	-34.58	4.92	12	0.18	-520.00	3654.00	56153	20230417	-67.98	16958	20231030	6.03	24950	-27.94	20240103	17510	2.68	20240402	71800	-74.96	20230417	17430	3.16	20231205	1.24	N	323990	500	114 억	1419413	N	N	72	N	N
104	20240412	101020	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18040	270	2	1.52	544129590	30296	28.94	17740	18130	17710	23100	12440	17770	17960.54	6.17	209	18036	17902	17776	17642	17516	17840	17580	115	5330	500	12430	10	1	22993200	4148	-34.69	4.94	12	0.13	-520.00	3654.00	56153	20230417	-67.87	16958	20231030	6.38	24950	-27.70	20240103	17510	3.03	20240402	71800	-74.87	20230417	17430	3.50	20231205	1.24	N	323990	500	114 억	1419413	N	N	72	N	N
105	20240412	091021	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17780	10	2	0.06	111016980	6252	5.97	17740	17850	17710	23100	12440	17770	17757.00	6.17	-870	18036	17902	17776	17642	17516	17840	17580	115	5330	500	12430	10	1	22993200	4088	-34.19	4.87	12	0.03	-520.00	3654.00	56153	20230417	-68.34	16958	20231030	4.85	24950	-28.74	20240103	17510	1.54	20240402	71800	-75.24	20230417	17430	2.01	20231205	1.24	N	323990	500	114 억	1419413	N	N	72	N	N
106	20240411	161017	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17770	-230	5	-1.28	1829118390	103029	93.75	17900	17910	17650	23400	12600	18000	17753.40	6.11	8022	18353	18176	18063	17886	17773	18120	17830	115	5400	500	12600	10	1	22993200	4086	-34.17	4.86	12	0.45	-520.00	3654.00	56153	20230417	-68.35	16958	20231030	4.79	24950	-28.78	20240103	17510	1.48	20240402	71800	-75.25	20230417	17430	1.95	20231205	1.26	N	323990	500	114 억	1405128	N	N	72	N	N
107	20240411	151020	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17760	-240	5	-1.33	1724659200	97153	88.40	17900	17910	17650	23400	12600	18000	17751.99	6.11	7889	18353	18176	18063	17886	17773	18120	17830	115	5400	500	12600	10	1	22993200	4084	-34.15	4.86	12	0.42	-520.00	3654.00	56153	20230417	-68.37	16958	20231030	4.73	24950	-28.82	20240103	17510	1.43	20240402	71800	-75.26	20230417	17430	1.89	20231205	1.26	N	323990	500	114 억	1405128	N	N	9	N	N
108	20240411	141018	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17760	-240	5	-1.33	1557703430	87753	79.85	17900	17910	17650	23400	12600	18000	17751.00	6.11	6519	18353	18176	18063	17886	17773	18120	17830	115	5400	500	12600	10	1	22993200	4084	-34.15	4.86	12	0.38	-520.00	3654.00	56153	20230417	-68.37	16958	20231030	4.73	24950	-28.82	20240103	17510	1.43	20240402	71800	-75.26	20230417	17430	1.89	20231205	1.26	N	323990	500	114 억	1405128	N	N	9	N	N
109	20240411	131005	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17760	-240	5	-1.33	1405222630	79169	72.04	17900	17910	17650	23400	12600	18000	17749.65	6.11	6193	18353	18176	18063	17886	17773	18120	17830	115	5400	500	12600	10	1	22993200	4084	-34.15	4.86	12	0.34	-520.00	3654.00	56153	20230417	-68.37	16958	20231030	4.73	24950	-28.82	20240103	17510	1.43	20240402	71800	-75.26	20230417	17430	1.89	20231205	1.26	N	323990	500	114 억	1405128	N	N	9	N	N
110	20240411	121019	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17720	-280	5	-1.56	1215674870	68476	62.31	17900	17910	17650	23400	12600	18000	17753.29	6.11	6072	18353	18176	18063	17886	17773	18120	17830	115	5400	500	12600	10	1	22993200	4074	-34.08	4.85	12	0.30	-520.00	3654.00	56153	20230417	-68.44	16958	20231030	4.49	24950	-28.98	20240103	17510	1.20	20240402	71800	-75.32	20230417	17430	1.66	20231205	1.26	N	323990	500	114 억	1405128	N	N	9	N	N
111	20240411	111009	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17790	-210	5	-1.17	1010535190	56912	51.78	17900	17910	17650	23400	12600	18000	17756.10	6.11	6467	18353	18176	18063	17886	17773	18120	17830	115	5400	500	12600	10	1	22993200	4090	-34.21	4.87	12	0.25	-520.00	3654.00	56153	20230417	-68.32	16958	20231030	4.91	24950	-28.70	20240103	17510	1.60	20240402	71800	-75.22	20230417	17430	2.07	20231205	1.26	N	323990	500	114 억	1405128	N	N	9	N	N
112	20240411	101015	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17850	-150	5	-0.83	785450540	44244	40.26	17900	17910	17650	23400	12600	18000	17752.70	6.11	5574	18353	18176	18063	17886	17773	18120	17830	115	5400	500	12600	10	1	22993200	4104	-34.33	4.89	12	0.19	-520.00	3654.00	56153	20230417	-68.21	16958	20231030	5.26	24950	-28.46	20240103	17510	1.94	20240402	71800	-75.14	20230417	17430	2.41	20231205	1.26	N	323990	500	114 억	1405128	N	N	9	N	N
113	20240411	091016	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17760	-240	5	-1.33	133398830	7495	6.82	17900	17910	17740	23400	12600	18000	17798.35	6.11	-2038	18353	18176	18063	17886	17773	18120	17830	115	5400	500	12600	10	1	22993200	4084	-34.15	4.86	12	0.03	-520.00	3654.00	56153	20230417	-68.37	16958	20231030	4.73	24950	-28.82	20240103	17510	1.43	20240402	71800	-75.26	20230417	17430	1.89	20231205	1.26	N	323990	500	114 억	1405128	N	N	9	N	N
114	20240409	160958	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18000	-110	5	-0.61	1955823620	108298	76.08	18100	18240	17950	23500	12680	18110	18059.70	6.16	-14512	18550	18330	18100	17880	17650	18215	17765	115	5390	500	12670	10	1	22993200	4139	-34.62	4.93	12	0.47	-520.00	3654.00	56153	20230417	-67.94	16958	20231030	6.14	24950	-27.86	20240103	17510	2.80	20240402	71800	-74.93	20230417	17430	3.27	20231205	1.27	N	323990	500	114 억	1415234	N	N	9	N	N
115	20240409	151003	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18060	-50	5	-0.28	1833280130	101500	71.30	18100	18240	17950	23500	12680	18110	18061.87	6.16	-14183	18550	18330	18100	17880	17650	18215	17765	115	5390	500	12670	10	1	22993200	4153	-34.73	4.94	12	0.44	-520.00	3654.00	56153	20230417	-67.84	16958	20231030	6.50	24950	-27.62	20240103	17510	3.14	20240402	71800	-74.85	20230417	17430	3.61	20231205	1.27	N	323990	500	114 억	1415234	N	N	2525	N	N
116	20240409	141008	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18000	-110	5	-0.61	1478827710	81871	57.51	18100	18240	17950	23500	12680	18110	18062.89	6.16	-12419	18550	18330	18100	17880	17650	18215	17765	115	5390	500	12670	10	1	22993200	4139	-34.62	4.93	12	0.36	-520.00	3654.00	56153	20230417	-67.94	16958	20231030	6.14	24950	-27.86	20240103	17510	2.80	20240402	71800	-74.93	20230417	17430	3.27	20231205	1.27	N	323990	500	114 억	1415234	N	N	2525	N	N
117	20240409	131001	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18010	-100	5	-0.55	1398453650	77409	54.38	18100	18240	17950	23500	12680	18110	18065.77	6.16	-11827	18550	18330	18100	17880	17650	18215	17765	115	5390	500	12670	10	1	22993200	4141	-34.63	4.93	12	0.34	-520.00	3654.00	56153	20230417	-67.93	16958	20231030	6.20	24950	-27.82	20240103	17510	2.86	20240402	71800	-74.92	20230417	17430	3.33	20231205	1.27	N	323990	500	114 억	1415234	N	N	2525	N	N
118	20240409	121006	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18000	-110	5	-0.61	1302462660	72079	50.63	18100	18240	17950	23500	12680	18110	18069.93	6.16	-11932	18550	18330	18100	17880	17650	18215	17765	115	5390	500	12670	10	1	22993200	4139	-34.62	4.93	12	0.31	-520.00	3654.00	56153	20230417	-67.94	16958	20231030	6.14	24950	-27.86	20240103	17510	2.80	20240402	71800	-74.93	20230417	17430	3.27	20231205	1.27	N	323990	500	114 억	1415234	N	N	2525	N	N
119	20240409	111003	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18000	-110	5	-0.61	1192828390	65990	46.36	18100	18240	17950	23500	12680	18110	18075.89	6.16	-11672	18550	18330	18100	17880	17650	18215	17765	115	5390	500	12670	10	1	22993200	4139	-34.62	4.93	12	0.29	-520.00	3654.00	56153	20230417	-67.94	16958	20231030	6.14	24950	-27.86	20240103	17510	2.80	20240402	71800	-74.93	20230417	17430	3.27	20231205	1.27	N	323990	500	114 억	1415234	N	N	2525	N	N
120	20240409	100956	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17960	-150	5	-0.83	903800810	49929	35.07	18100	18240	17950	23500	12680	18110	18101.72	6.16	-9909	18550	18330	18100	17880	17650	18215	17765	115	5390	500	12670	10	1	22993200	4130	-34.54	4.92	12	0.22	-520.00	3654.00	56153	20230417	-68.02	16958	20231030	5.91	24950	-28.02	20240103	17510	2.57	20240402	71800	-74.99	20230417	17430	3.04	20231205	1.27	N	323990	500	114 억	1415234	N	N	2525	N	N
121	20240409	091016	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18120	10	2	0.06	223703060	12356	8.68	18100	18230	18020	23500	12680	18110	18104.81	6.16	3371	18550	18330	18100	17880	17650	18215	17765	115	5390	500	12670	10	1	22993200	4166	-34.85	4.96	12	0.05	-520.00	3654.00	56153	20230417	-67.73	16958	20231030	6.85	24950	-27.37	20240103	17510	3.48	20240402	71800	-74.76	20230417	17430	3.96	20231205	1.27	N	323990	500	114 억	1415234	N	N	2525	N	N
122	20240408	160956	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18110	-210	5	-1.15	2545952450	141185	93.38	18320	18320	17870	23800	12830	18320	18032.68	6.04	9544	18773	18546	18323	18096	17873	18435	17985	115	5480	500	12820	10	1	22993200	4164	-34.83	4.96	12	0.61	-520.00	3654.00	56153	20230417	-67.75	16958	20231030	6.79	24950	-27.41	20240103	17510	3.43	20240402	71800	-74.78	20230417	17430	3.90	20231205	1.28	N	323990	500	114 억	1389758	N	N	2525	N	N
123	20240408	151005	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18140	-180	5	-0.98	2450310260	135906	89.88	18320	18320	17870	23800	12830	18320	18029.44	6.04	10380	18773	18546	18323	18096	17873	18435	17985	115	5480	500	12820	10	1	22993200	4171	-34.88	4.96	12	0.59	-520.00	3654.00	56153	20230417	-67.70	16958	20231030	6.97	24950	-27.29	20240103	17510	3.60	20240402	71800	-74.74	20230417	17430	4.07	20231205	1.28	N	323990	500	114 억	1389758	N	N	1711	N	N
124	20240408	141003	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18230	-90	5	-0.49	2329104840	129220	85.46	18320	18320	17870	23800	12830	18320	18024.33	6.04	10478	18773	18546	18323	18096	17873	18435	17985	115	5480	500	12820	10	1	22993200	4192	-35.06	4.99	12	0.56	-520.00	3654.00	56153	20230417	-67.54	16958	20231030	7.50	24950	-26.93	20240103	17510	4.11	20240402	71800	-74.61	20230417	17430	4.59	20231205	1.28	N	323990	500	114 억	1389758	N	N	1711	N	N
125	20240408	130957	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18100	-220	5	-1.20	2093704370	116284	76.91	18320	18320	17870	23800	12830	18320	18005.08	6.04	7453	18773	18546	18323	18096	17873	18435	17985	115	5480	500	12820	10	1	22993200	4162	-34.81	4.95	12	0.51	-520.00	3654.00	56153	20230417	-67.77	16958	20231030	6.73	24950	-27.45	20240103	17510	3.37	20240402	71800	-74.79	20230417	17430	3.84	20231205	1.28	N	323990	500	114 억	1389758	N	N	1711	N	N
126	20240408	121005	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18130	-190	5	-1.04	1954199630	108572	71.81	18320	18320	17870	23800	12830	18320	17999.10	6.04	7406	18773	18546	18323	18096	17873	18435	17985	115	5480	500	12820	10	1	22993200	4169	-34.87	4.96	12	0.47	-520.00	3654.00	56153	20230417	-67.71	16958	20231030	6.91	24950	-27.33	20240103	17510	3.54	20240402	71800	-74.75	20230417	17430	4.02	20231205	1.28	N	323990	500	114 억	1389758	N	N	1711	N	N
127	20240408	111007	57	100.00	KSQ150		기타서비스	N	N	N	N	N	17990	-330	5	-1.80	1679556520	93348	61.74	18320	18320	17870	23800	12830	18320	17992.40	6.04	3907	18773	18546	18323	18096	17873	18435	17985	115	5480	500	12820	10	1	22993200	4136	-34.60	4.92	12	0.41	-520.00	3654.00	56153	20230417	-67.96	16958	20231030	6.09	24950	-27.90	20240103	17510	2.74	20240402	71800	-74.94	20230417	17430	3.21	20231205	1.28	N	323990	500	114 억	1389758	N	N	1711	N	N
128	20240408	100954	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18090	-230	5	-1.26	1452326350	80720	53.39	18320	18320	17870	23800	12830	18320	17992.13	6.04	4922	18773	18546	18323	18096	17873	18435	17985	115	5480	500	12820	10	1	22993200	4159	-34.79	4.95	12	0.35	-520.00	3654.00	56153	20230417	-67.78	16958	20231030	6.68	24950	-27.49	20240103	17510	3.31	20240402	71800	-74.81	20230417	17430	3.79	20231205	1.28	N	323990	500	114 억	1389758	N	N	1711	N	N
129	20240408	091005	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18000	-320	5	-1.75	397637100	22059	14.59	18320	18320	17870	23800	12830	18320	18026.00	6.04	1101	18773	18546	18323	18096	17873	18435	17985	115	5480	500	12820	10	1	22993200	4139	-34.62	4.93	12	0.10	-520.00	3654.00	56153	20230417	-67.94	16958	20231030	6.14	24950	-27.86	20240103	17510	2.80	20240402	71800	-74.93	20230417	17430	3.27	20231205	1.28	N	323990	500	114 억	1389758	N	N	1711	N	N
130	20240405	161000	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18320	-310	5	-1.66	2724036370	149076	78.61	18550	18550	18100	24200	13050	18630	18272.73	6.05	-6717	19250	18940	18650	18340	18050	18795	18195	115	5570	500	13040	10	1	22993200	4212	-35.23	5.01	12	0.65	-520.00	3654.00	56153	20230417	-67.37	16958	20231030	8.03	24950	-26.57	20240103	17510	4.63	20240402	71800	-74.48	20230417	17430	5.11	20231205	1.29	N	323990	500	114 억	1391491	N	N	1711	N	N
131	20240405	150956	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18350	-280	5	-1.50	2613017330	143022	75.42	18550	18550	18100	24200	13050	18630	18269.99	6.05	-7576	19250	18940	18650	18340	18050	18795	18195	115	5570	500	13040	10	1	22993200	4219	-35.29	5.02	12	0.62	-520.00	3654.00	56153	20230417	-67.32	16958	20231030	8.21	24950	-26.45	20240103	17510	4.80	20240402	71800	-74.44	20230417	17430	5.28	20231205	1.29	N	323990	500	114 억	1391491	N	N	394	N	N
132	20240405	140954	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18330	-300	5	-1.61	2371937320	129857	68.48	18550	18550	18100	24200	13050	18630	18265.71	6.05	-8848	19250	18940	18650	18340	18050	18795	18195	115	5570	500	13040	10	1	22993200	4215	-35.25	5.02	12	0.56	-520.00	3654.00	56153	20230417	-67.36	16958	20231030	8.09	24950	-26.53	20240103	17510	4.68	20240402	71800	-74.47	20230417	17430	5.16	20231205	1.29	N	323990	500	114 억	1391491	N	N	394	N	N
133	20240405	130951	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18310	-320	5	-1.72	2095647290	114739	60.51	18550	18550	18100	24200	13050	18630	18264.41	6.05	-12149	19250	18940	18650	18340	18050	18795	18195	115	5570	500	13040	10	1	22993200	4210	-35.21	5.01	12	0.50	-520.00	3654.00	56153	20230417	-67.39	16958	20231030	7.97	24950	-26.61	20240103	17510	4.57	20240402	71800	-74.50	20230417	17430	5.05	20231205	1.29	N	323990	500	114 억	1391491	N	N	394	N	N
134	20240405	120955	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18240	-390	5	-2.09	1907806470	104446	55.08	18550	18550	18100	24200	13050	18630	18265.89	6.05	-12959	19250	18940	18650	18340	18050	18795	18195	115	5570	500	13040	10	1	22993200	4194	-35.08	4.99	12	0.45	-520.00	3654.00	56153	20230417	-67.52	16958	20231030	7.56	24950	-26.89	20240103	17510	4.17	20240402	71800	-74.60	20230417	17430	4.65	20231205	1.29	N	323990	500	114 억	1391491	N	N	394	N	N
135	20240405	111002	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18210	-420	5	-2.25	1730934010	94746	49.96	18550	18550	18100	24200	13050	18630	18269.13	6.05	-12027	19250	18940	18650	18340	18050	18795	18195	115	5570	500	13040	10	1	22993200	4187	-35.02	4.98	12	0.41	-520.00	3654.00	56153	20230417	-67.57	16958	20231030	7.38	24950	-27.01	20240103	17510	4.00	20240402	71800	-74.64	20230417	17430	4.48	20231205	1.29	N	323990	500	114 억	1391491	N	N	394	N	N
136	20240405	100834	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18280	-350	5	-1.88	864826600	47097	24.84	18550	18550	18250	24200	13050	18630	18362.56	6.05	5984	19250	18940	18650	18340	18050	18795	18195	115	5570	500	13040	10	1	22993200	4203	-35.15	5.00	12	0.20	-520.00	3654.00	56153	20230417	-67.45	16958	20231030	7.80	24950	-26.73	20240103	17510	4.40	20240402	71800	-74.54	20230417	17430	4.88	20231205	1.29	N	323990	500	114 억	1391491	N	N	394	N	N
137	20240405	090943	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18360	-270	5	-1.45	221802230	12058	6.36	18550	18550	18250	24200	13050	18630	18394.24	6.05	1243	19250	18940	18650	18340	18050	18795	18195	115	5570	500	13040	10	1	22993200	4222	-35.31	5.02	12	0.05	-520.00	3654.00	56153	20230417	-67.30	16958	20231030	8.27	24950	-26.41	20240103	17510	4.85	20240402	71800	-74.43	20230417	17430	5.34	20231205	1.29	N	323990	500	114 억	1391491	N	N	394	N	N
138	20240404	160940	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18630	-80	5	-0.43	3494938490	187870	68.21	18850	18960	18360	24300	13100	18710	18602.93	6.16	-33500	19410	19060	18630	18280	17850	19235	18455	115	5590	500	13090	10	1	22993200	4284	-35.83	5.10	12	0.82	-520.00	3654.00	56153	20230417	-66.82	16958	20231030	9.86	24950	-25.33	20240103	17510	6.40	20240402	71800	-74.05	20230417	17430	6.88	20231205	1.38	N	323990	500	114 억	1417482	N	N	394	N	N
139	20240404	150938	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18560	-150	5	-0.80	3344932350	179799	65.28	18850	18960	18360	24300	13100	18710	18603.73	6.16	-33365	19410	19060	18630	18280	17850	19235	18455	115	5590	500	13090	10	1	22993200	4268	-35.69	5.08	12	0.78	-520.00	3654.00	56153	20230417	-66.95	16958	20231030	9.45	24950	-25.61	20240103	17510	6.00	20240402	71800	-74.15	20230417	17430	6.48	20231205	1.38	N	323990	500	114 억	1417482	N	N	1578	N	N
140	20240404	140945	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18600	-110	5	-0.59	2780987700	149363	54.23	18850	18960	18360	24300	13100	18710	18618.98	6.16	-26309	19410	19060	18630	18280	17850	19235	18455	115	5590	500	13090	10	1	22993200	4277	-35.77	5.09	12	0.65	-520.00	3654.00	56153	20230417	-66.88	16958	20231030	9.68	24950	-25.45	20240103	17510	6.23	20240402	71800	-74.09	20230417	17430	6.71	20231205	1.38	N	323990	500	114 억	1417482	N	N	1578	N	N
141	20240404	130933	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18560	-150	5	-0.80	2540270950	136426	49.53	18850	18960	18360	24300	13100	18710	18620.13	6.16	-23319	19410	19060	18630	18280	17850	19235	18455	115	5590	500	13090	10	1	22993200	4268	-35.69	5.08	12	0.59	-520.00	3654.00	56153	20230417	-66.95	16958	20231030	9.45	24950	-25.61	20240103	17510	6.00	20240402	71800	-74.15	20230417	17430	6.48	20231205	1.38	N	323990	500	114 억	1417482	N	N	1578	N	N
142	20240404	120940	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18570	-140	5	-0.75	2198445530	117950	42.83	18850	18960	18360	24300	13100	18710	18638.79	6.16	-20738	19410	19060	18630	18280	17850	19235	18455	115	5590	500	13090	10	1	22993200	4270	-35.71	5.08	12	0.51	-520.00	3654.00	56153	20230417	-66.93	16958	20231030	9.51	24950	-25.57	20240103	17510	6.05	20240402	71800	-74.14	20230417	17430	6.54	20231205	1.38	N	323990	500	114 억	1417482	N	N	1578	N	N
143	20240404	110942	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18530	-180	5	-0.96	2048950300	109889	39.90	18850	18960	18360	24300	13100	18710	18645.63	6.16	-18324	19410	19060	18630	18280	17850	19235	18455	115	5590	500	13090	10	1	22993200	4261	-35.63	5.07	12	0.48	-520.00	3654.00	56153	20230417	-67.00	16958	20231030	9.27	24950	-25.73	20240103	17510	5.83	20240402	71800	-74.19	20230417	17430	6.31	20231205	1.38	N	323990	500	114 억	1417482	N	N	1578	N	N
144	20240404	100939	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18430	-280	5	-1.50	1502576250	80243	29.13	18850	18960	18430	24300	13100	18710	18725.33	6.16	-20240	19410	19060	18630	18280	17850	19235	18455	115	5590	500	13090	10	1	22993200	4238	-35.44	5.04	12	0.35	-520.00	3654.00	56153	20230417	-67.18	16958	20231030	8.68	24950	-26.13	20240103	17510	5.25	20240402	71800	-74.33	20230417	17430	5.74	20231205	1.38	N	323990	500	114 억	1417482	N	N	1578	N	N
145	20240404	090942	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18910	200	2	1.07	347256000	18441	6.70	18850	18960	18710	24300	13100	18710	18830.71	6.16	4101	19410	19060	18630	18280	17850	19235	18455	115	5590	500	13090	10	1	22993200	4348	-36.37	5.18	12	0.08	-520.00	3654.00	56153	20230417	-66.32	16958	20231030	11.51	24950	-24.21	20240103	17510	8.00	20240402	71800	-73.66	20230417	17430	8.49	20231205	1.38	N	323990	500	114 억	1417482	N	N	1578	N	N
146	20240403	160937	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18710	-160	5	-0.85	5100397710	273871	14.51	18380	18980	18200	24500	13210	18870	18622.98	6.10	9715	21750	20310	18910	17470	16070	19610	16770	115	5630	500	13200	10	1	22993200	4302	-35.98	5.12	12	1.19	-520.00	3654.00	56153	20230417	-66.68	16958	20231030	10.33	24950	-25.01	20240103	17510	6.85	20240402	71800	-73.94	20230417	17430	7.34	20231205	1.39	N	323990	500	114 억	1402383	N	N	1578	N	N
147	20240403	150937	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18730	-140	5	-0.74	4871889380	261655	13.86	18380	18980	18200	24500	13210	18870	18619.21	6.10	9969	21750	20310	18910	17470	16070	19610	16770	115	5630	500	13200	10	1	22993200	4307	-36.02	5.13	12	1.14	-520.00	3654.00	56153	20230417	-66.64	16958	20231030	10.45	24950	-24.93	20240103	17510	6.97	20240402	71800	-73.91	20230417	17430	7.46	20231205	1.39	N	323990	500	114 억	1402383	N	N	1037	N	N
148	20240403	140927	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18830	-40	5	-0.21	4421325720	237660	12.59	18380	18980	18200	24500	13210	18870	18603.21	6.10	14022	21750	20310	18910	17470	16070	19610	16770	115	5630	500	13200	10	1	22993200	4330	-36.21	5.15	12	1.03	-520.00	3654.00	56153	20230417	-66.47	16958	20231030	11.04	24950	-24.53	20240103	17510	7.54	20240402	71800	-73.77	20230417	17430	8.03	20231205	1.39	N	323990	500	114 억	1402383	N	N	1037	N	N
149	20240403	130934	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18820	-50	5	-0.26	3932045920	211615	11.21	18380	18980	18200	24500	13210	18870	18580.69	6.10	19278	21750	20310	18910	17470	16070	19610	16770	115	5630	500	13200	10	1	22993200	4327	-36.19	5.15	12	0.92	-520.00	3654.00	56153	20230417	-66.48	16958	20231030	10.98	24950	-24.57	20240103	17510	7.48	20240402	71800	-73.79	20230417	17430	7.97	20231205	1.39	N	323990	500	114 억	1402383	N	N	1037	N	N
150	20240403	120927	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18700	-170	5	-0.90	3185629760	171867	9.10	18380	18980	18200	24500	13210	18870	18534.81	6.10	4620	21750	20310	18910	17470	16070	19610	16770	115	5630	500	13200	10	1	22993200	4300	-35.96	5.12	12	0.75	-520.00	3654.00	56153	20230417	-66.70	16958	20231030	10.27	24950	-25.05	20240103	17510	6.80	20240402	71800	-73.96	20230417	17430	7.29	20231205	1.39	N	323990	500	114 억	1402383	N	N	1037	N	N
151	20240403	110934	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18500	-370	5	-1.96	2867624970	154707	8.19	18380	18980	18200	24500	13210	18870	18535.15	6.10	-2175	21750	20310	18910	17470	16070	19610	16770	115	5630	500	13200	10	1	22993200	4254	-35.58	5.06	12	0.67	-520.00	3654.00	56153	20230417	-67.05	16958	20231030	9.09	24950	-25.85	20240103	17510	5.65	20240402	71800	-74.23	20230417	17430	6.14	20231205	1.39	N	323990	500	114 억	1402383	N	N	1037	N	N
152	20240403	100933	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18720	-150	5	-0.79	2256771480	121855	6.45	18380	18980	18200	24500	13210	18870	18519.21	6.10	3468	21750	20310	18910	17470	16070	19610	16770	115	5630	500	13200	10	1	22993200	4304	-36.00	5.12	12	0.53	-520.00	3654.00	56153	20230417	-66.66	16958	20231030	10.39	24950	-24.97	20240103	17510	6.91	20240402	71800	-73.93	20230417	17430	7.40	20231205	1.39	N	323990	500	114 억	1402383	N	N	1037	N	N
153	20240403	090935	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18420	-450	5	-2.38	647233660	35110	1.86	18380	18730	18200	24500	13210	18870	18430.42	6.10	-190	21750	20310	18910	17470	16070	19610	16770	115	5630	500	13200	10	1	22993200	4235	-35.42	5.04	12	0.15	-520.00	3654.00	56153	20230417	-67.20	16958	20231030	8.62	24950	-26.17	20240103	17510	5.20	20240402	71800	-74.35	20230417	17430	5.68	20231205	1.39	N	323990	500	114 억	1402383	N	N	1037	N	N
154	20240402	160920	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18870	-1930	5	-9.28	34744423320	1882427	1091.53	20050	20350	17510	27000	14600	20800	18457.00	6.50	-98961	21433	21116	20883	20566	20333	21275	20725	115	6200	500	14560	10	1	22993200	4339	-36.29	5.16	12	8.19	-520.00	3654.00	56153	20230417	-66.40	16958	20231030	11.27	24950	-24.37	20240103	17510	7.77	20240402	71800	-73.72	20230417	17430	8.26	20231205	1.42	N	323990	500	114 억	1493560	N	N	1037	N	N
155	20240402	150928	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18720	-2080	5	-10.00	33909812560	1838202	1065.89	20050	20350	17510	27000	14600	20800	18447.26	6.50	-102848	21433	21116	20883	20566	20333	21275	20725	115	6200	500	14560	10	1	22993200	4304	-36.00	5.12	12	7.99	-520.00	3654.00	56153	20230417	-66.66	16958	20231030	10.39	24950	-24.97	20240103	17510	6.91	20240402	71800	-73.93	20230417	17430	7.40	20231205	1.42	N	323990	500	114 억	1493560	N	N	86	N	N
156	20240402	140931	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18460	-2340	5	-11.25	32699811070	1772997	1028.08	20050	20350	17510	27000	14600	20800	18443.23	6.50	-115823	21433	21116	20883	20566	20333	21275	20725	115	6200	500	14560	10	1	22993200	4245	-35.50	5.05	12	7.71	-520.00	3654.00	56153	20230417	-67.13	16958	20231030	8.86	24950	-26.01	20240103	17510	5.43	20240402	71800	-74.29	20230417	17430	5.91	20231205	1.42	N	323990	500	114 억	1493560	N	N	86	N	N
157	20240402	130917	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18480	-2320	5	-11.15	31649433770	1716156	995.12	20050	20350	17510	27000	14600	20800	18442.04	6.50	-105235	21433	21116	20883	20566	20333	21275	20725	115	6200	500	14560	10	1	22993200	4249	-35.54	5.06	12	7.46	-520.00	3654.00	56153	20230417	-67.09	16958	20231030	8.98	24950	-25.93	20240103	17510	5.54	20240402	71800	-74.26	20230417	17430	6.02	20231205	1.42	N	323990	500	114 억	1493560	N	N	86	N	N
158	20240402	120915	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18350	-2450	5	-11.78	30413681970	1649021	956.19	20050	20350	17510	27000	14600	20800	18443.46	6.50	-108622	21433	21116	20883	20566	20333	21275	20725	115	6200	500	14560	10	1	22993200	4219	-35.29	5.02	12	7.17	-520.00	3654.00	56153	20230417	-67.32	16958	20231030	8.21	24950	-26.45	20240103	17510	4.80	20240402	71800	-74.44	20230417	17430	5.28	20231205	1.42	N	323990	500	114 억	1493560	N	N	86	N	N
159	20240402	110917	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18060	-2740	5	-13.17	29123387270	1578282	915.17	20050	20350	17510	27000	14600	20800	18452.57	6.50	-100882	21433	21116	20883	20566	20333	21275	20725	115	6200	500	14560	10	1	22993200	4153	-34.73	4.94	12	6.86	-520.00	3654.00	56153	20230417	-67.84	16958	20231030	6.50	24950	-27.62	20240103	17510	3.14	20240402	71800	-74.85	20230417	17430	3.61	20231205	1.42	N	323990	500	114 억	1493560	N	N	86	N	N
160	20240402	100920	57	100.00	KSQ150		기타서비스	N	N	N	N	N	18380	-2420	5	-11.63	24500934590	1324161	767.82	20050	20350	17510	27000	14600	20800	18502.97	6.50	-66368	21433	21116	20883	20566	20333	21275	20725	115	6200	500	14560	10	1	22993200	4226	-35.35	5.03	12	5.76	-520.00	3654.00	56153	20230417	-67.27	16958	20231030	8.39	24950	-26.33	20240103	17510	4.97	20240402	71800	-74.40	20230417	17430	5.45	20231205	1.42	N	323990	500	114 억	1493560	N	N	86	N	N
161	20240402	090917	57	100.00	KSQ150		기타서비스	N	N	N	N	N	19200	-1600	5	-7.69	4036554000	205592	119.21	20050	20350	19000	27000	14600	20800	19633.75	6.50	299	21433	21116	20883	20566	20333	21275	20725	115	6200	500	14560	10	1	22993200	4415	-36.92	5.25	12	0.89	-520.00	3654.00	56153	20230417	-65.81	16958	20231030	13.22	24950	-23.05	20240103	18690	2.73	20240125	71800	-73.26	20230417	17430	10.15	20231205	1.42	N	323990	500	114 억	1493560	N	N	86	N	N
162	20240401	160917	57	100.00	KSQ150		기타서비스	N	N	N	N	N	20800	100	2	0.48	3577721350	170970	55.68	20650	21200	20650	26900	14500	20700	20926.67	6.47	11847	21566	21132	20666	20232	19766	21350	20450	115	6200	500	14490	50	1	22993200	4783	-40.00	5.69	12	0.74	-520.00	3654.00	56153	20230417	-62.96	16958	20231030	22.66	24950	-16.63	20240103	18690	11.29	20240125	71800	-71.03	20230417	17430	19.33	20231205	1.41	N	323990	500	114 억	1487647	N	N	86	N	N
163	20240401	150918	57	100.00	KSQ150		기타서비스	N	N	N	N	N	20750	50	2	0.24	3437970000	164248	53.49	20650	21200	20650	26900	14500	20700	20931.61	6.47	13449	21566	21132	20666	20232	19766	21350	20450	115	6200	500	14490	50	1	22993200	4771	-39.90	5.68	12	0.71	-520.00	3654.00	56153	20230417	-63.05	16958	20231030	22.36	24950	-16.83	20240103	18690	11.02	20240125	71800	-71.10	20230417	17430	19.05	20231205	1.41	N	323990	500	114 억	1487647	N	N	318	N	N
164	20240401	140913	57	100.00	KSQ150		기타서비스	N	N	N	N	N	20800	100	2	0.48	3099948950	147973	48.19	20650	21200	20650	26900	14500	20700	20949.45	6.47	15649	21566	21132	20666	20232	19766	21350	20450	115	6200	500	14490	50	1	22993200	4783	-40.00	5.69	12	0.64	-520.00	3654.00	56153	20230417	-62.96	16958	20231030	22.66	24950	-16.63	20240103	18690	11.29	20240125	71800	-71.03	20230417	17430	19.33	20231205	1.41	N	323990	500	114 억	1487647	N	N	318	N	N
165	20240401	130910	57	100.00	KSQ150		기타서비스	N	N	N	N	N	21050	350	2	1.69	2651701600	126471	41.18	20650	21200	20650	26900	14500	20700	20966.91	6.47	21143	21566	21132	20666	20232	19766	21350	20450	115	6200	500	14490	50	1	22993200	4840	-40.48	5.76	12	0.55	-520.00	3654.00	56153	20230417	-62.51	16958	20231030	24.13	24950	-15.63	20240103	18690	12.63	20240125	71800	-70.68	20230417	17430	20.77	20231205	1.41	N	323990	500	114 억	1487647	N	N	318	N	N
166	20240401	120918	57	100.00	KSQ150		기타서비스	N	N	N	N	N	21000	300	2	1.45	2400624250	114503	37.29	20650	21200	20650	26900	14500	20700	20965.65	6.47	21742	21566	21132	20666	20232	19766	21350	20450	115	6200	500	14490	50	1	22993200	4829	-40.38	5.75	12	0.50	-520.00	3654.00	56153	20230417	-62.60	16958	20231030	23.84	24950	-15.83	20240103	18690	12.36	20240125	71800	-70.75	20230417	17430	20.48	20231205	1.41	N	323990	500	114 억	1487647	N	N	318	N	N
167	20240401	110916	57	100.00	KSQ150		기타서비스	N	N	N	N	N	21000	300	2	1.45	2177766750	103904	33.84	20650	21200	20650	26900	14500	20700	20959.46	6.47	21371	21566	21132	20666	20232	19766	21350	20450	115	6200	500	14490	50	1	22993200	4829	-40.38	5.75	12	0.45	-520.00	3654.00	56153	20230417	-62.60	16958	20231030	23.84	24950	-15.83	20240103	18690	12.36	20240125	71800	-70.75	20230417	17430	20.48	20231205	1.41	N	323990	500	114 억	1487647	N	N	318	N	N
168	20240401	100913	57	100.00	KSQ150		기타서비스	N	N	N	N	N	21100	400	2	1.93	1673685200	80002	26.05	20650	21200	20650	26900	14500	20700	20920.59	6.47	23979	21566	21132	20666	20232	19766	21350	20450	115	6200	500	14490	50	1	22993200	4852	-40.58	5.77	12	0.35	-520.00	3654.00	56153	20230417	-62.42	16958	20231030	24.43	24950	-15.43	20240103	18690	12.89	20240125	71800	-70.61	20230417	17430	21.06	20231205	1.41	N	323990	500	114 억	1487647	N	N	318	N	N
169	20240401	090912	57	100.00	KSQ150		기타서비스	N	N	N	N	N	20800	100	2	0.48	432339000	20790	6.77	20650	20950	20650	26900	14500	20700	20795.61	6.47	2119	21566	21132	20666	20232	19766	21350	20450	115	6200	500	14490	50	1	22993200	4783	-40.00	5.69	12	0.09	-520.00	3654.00	56153	20230417	-62.96	16958	20231030	22.66	24950	-16.63	20240103	18690	11.29	20240125	71800	-71.03	20230417	17430	19.33	20231205	1.41	N	323990	500	114 억	1487647	N	N	318	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History