KissMeData/036830/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

67 KiB

Raw Blame History

1	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160443	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67000	-1900	5	-2.76	11932951000	177733	138.34	69400	69600	66400	89500	48300	68900	67139.31	4.13	0	4458	71900	70400	69000	67500	66100	71150	68250	105	20600	500	49600	100	1	20964056	14046	15.43	1.13	12	0.85	4342.00	59491.00	93200	20240610	-28.11	24750	20230809	170.71	93200	-28.11	20240610	37300	79.62	20240126	93200	-28.11	20240610	24750	170.71	20230809	2.23	N	036830	500	104 억	864818	N	N	125	N	N
3	20240628	150453	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	66800	-2100	5	-3.05	11098348700	165245	128.62	69400	69600	66400	89500	48300	68900	67162.18	4.13	0	3386	71900	70400	69000	67500	66100	71150	68250	105	20600	500	49600	100	1	20964056	14004	15.38	1.12	12	0.79	4342.00	59491.00	93200	20240610	-28.33	24750	20230809	169.90	93200	-28.33	20240610	37300	79.09	20240126	93200	-28.33	20240610	24750	169.90	20230809	2.23	N	036830	500	104 억	864818	N	N	92	N	N
4	20240628	140451	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	66700	-2200	5	-3.19	9567651500	142362	110.81	69400	69600	66400	89500	48300	68900	67205.58	4.13	0	-693	71900	70400	69000	67500	66100	71150	68250	105	20600	500	49600	100	1	20964056	13983	15.36	1.12	12	0.68	4342.00	59491.00	93200	20240610	-28.43	24750	20230809	169.49	93200	-28.43	20240610	37300	78.82	20240126	93200	-28.43	20240610	24750	169.49	20230809	2.23	N	036830	500	104 억	864818	N	N	92	N	N
5	20240628	130452	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67000	-1900	5	-2.76	8073523800	119990	93.39	69400	69600	66400	89500	48300	68900	67283.94	4.13	0	-1902	71900	70400	69000	67500	66100	71150	68250	105	20600	500	49600	100	1	20964056	14046	15.43	1.13	12	0.57	4342.00	59491.00	93200	20240610	-28.11	24750	20230809	170.71	93200	-28.11	20240610	37300	79.62	20240126	93200	-28.11	20240610	24750	170.71	20230809	2.23	N	036830	500	104 억	864818	N	N	92	N	N
6	20240628	120451	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67100	-1800	5	-2.61	6826982200	101336	78.87	69400	69600	66400	89500	48300	68900	67368.60	4.13	0	-4615	71900	70400	69000	67500	66100	71150	68250	105	20600	500	49600	100	1	20964056	14067	15.45	1.13	12	0.48	4342.00	59491.00	93200	20240610	-28.00	24750	20230809	171.11	93200	-28.00	20240610	37300	79.89	20240126	93200	-28.00	20240610	24750	171.11	20230809	2.23	N	036830	500	104 억	864818	N	N	92	N	N
7	20240628	110445	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67700	-1200	5	-1.74	5534786100	82149	63.94	69400	69600	66400	89500	48300	68900	67373.54	4.13	0	-8285	71900	70400	69000	67500	66100	71150	68250	105	20600	500	49600	100	1	20964056	14193	15.59	1.14	12	0.39	4342.00	59491.00	93200	20240610	-27.36	24750	20230809	173.54	93200	-27.36	20240610	37300	81.50	20240126	93200	-27.36	20240610	24750	173.54	20230809	2.23	N	036830	500	104 억	864818	N	N	92	N	N
8	20240628	100443	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67500	-1400	5	-2.03	3320641200	49010	38.15	69400	69600	66800	89500	48300	68900	67752.56	4.13	0	-9773	71900	70400	69000	67500	66100	71150	68250	105	20600	500	49600	100	1	20964056	14151	15.55	1.13	12	0.23	4342.00	59491.00	93200	20240610	-27.58	24750	20230809	172.73	93200	-27.58	20240610	37300	80.97	20240126	93200	-27.58	20240610	24750	172.73	20230809	2.23	N	036830	500	104 억	864818	N	N	92	N	N
9	20240628	090443	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69000	100	2	0.15	369757000	5360	4.17	69400	69600	68400	89500	48300	68900	68985.75	4.13	0	-380	71900	70400	69000	67500	66100	71150	68250	105	20600	500	49600	100	1	20964056	14465	15.89	1.16	12	0.03	4342.00	59491.00	93200	20240610	-25.97	24750	20230809	178.79	93200	-25.97	20240610	37300	84.99	20240126	93200	-25.97	20240610	24750	178.79	20230809	2.23	N	036830	500	104 억	864818	N	N	92	N	N
10	20240627	160438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68900	500	2	0.73	8778261400	127434	68.38	67600	70500	67600	88900	47900	68400	68885.62	4.44	0	-11060	72466	70432	68966	66932	65466	69700	66200	105	20500	500	49240	100	1	20964056	14444	15.87	1.16	12	0.61	4342.00	59491.00	93200	20240610	-26.07	24750	20230809	178.38	93200	-26.07	20240610	37300	84.72	20240126	93200	-26.07	20240610	24750	178.38	20230809	2.27	N	036830	500	104 억	930468	N	N	92	N	N
11	20240627	150444	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69200	800	2	1.17	8282059200	120235	64.51	67600	70500	67600	88900	47900	68400	68883.19	4.44	0	-10822	72466	70432	68966	66932	65466	69700	66200	105	20500	500	49240	100	1	20964056	14507	15.94	1.16	12	0.57	4342.00	59491.00	93200	20240610	-25.75	24750	20230809	179.60	93200	-25.75	20240610	37300	85.52	20240126	93200	-25.75	20240610	24750	179.60	20230809	2.27	N	036830	500	104 억	930468	N	N	33	N	N
12	20240627	140441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68500	100	2	0.15	7318592100	106218	56.99	67600	70500	67600	88900	47900	68400	68902.71	4.44	0	-11825	72466	70432	68966	66932	65466	69700	66200	105	20500	500	49240	100	1	20964056	14360	15.78	1.15	12	0.51	4342.00	59491.00	93200	20240610	-26.50	24750	20230809	176.77	93200	-26.50	20240610	37300	83.65	20240126	93200	-26.50	20240610	24750	176.77	20230809	2.27	N	036830	500	104 억	930468	N	N	33	N	N
13	20240627	130442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68700	300	2	0.44	6866430800	99618	53.45	67600	70500	67600	88900	47900	68400	68928.84	4.44	0	-11004	72466	70432	68966	66932	65466	69700	66200	105	20500	500	49240	100	1	20964056	14402	15.82	1.15	12	0.48	4342.00	59491.00	93200	20240610	-26.29	24750	20230809	177.58	93200	-26.29	20240610	37300	84.18	20240126	93200	-26.29	20240610	24750	177.58	20230809	2.27	N	036830	500	104 억	930468	N	N	33	N	N
14	20240627	120444	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68900	500	2	0.73	5519509100	80107	42.98	67600	70500	67600	88900	47900	68400	68903.16	4.44	0	-9447	72466	70432	68966	66932	65466	69700	66200	105	20500	500	49240	100	1	20964056	14444	15.87	1.16	12	0.38	4342.00	59491.00	93200	20240610	-26.07	24750	20230809	178.38	93200	-26.07	20240610	37300	84.72	20240126	93200	-26.07	20240610	24750	178.38	20230809	2.27	N	036830	500	104 억	930468	N	N	33	N	N
15	20240627	110442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68300	-100	5	-0.15	4723467000	68510	36.76	67600	70500	67600	88900	47900	68400	68947.50	4.44	0	-10004	72466	70432	68966	66932	65466	69700	66200	105	20500	500	49240	100	1	20964056	14318	15.73	1.15	12	0.33	4342.00	59491.00	93200	20240610	-26.72	24750	20230809	175.96	93200	-26.72	20240610	37300	83.11	20240126	93200	-26.72	20240610	24750	175.96	20230809	2.27	N	036830	500	104 억	930468	N	N	33	N	N
16	20240627	100442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68600	200	2	0.29	3902696400	56522	30.33	67600	70500	67600	88900	47900	68400	69050.04	4.44	0	-9374	72466	70432	68966	66932	65466	69700	66200	105	20500	500	49240	100	1	20964056	14381	15.80	1.15	12	0.27	4342.00	59491.00	93200	20240610	-26.39	24750	20230809	177.17	93200	-26.39	20240610	37300	83.91	20240126	93200	-26.39	20240610	24750	177.17	20230809	2.27	N	036830	500	104 억	930468	N	N	33	N	N
17	20240627	090442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69100	700	2	1.02	899549900	13159	7.06	67600	69100	67600	88900	47900	68400	68359.34	4.44	0	1967	72466	70432	68966	66932	65466	69700	66200	105	20500	500	49240	100	1	20964056	14486	15.91	1.16	12	0.06	4342.00	59491.00	93200	20240610	-25.86	24750	20230809	179.19	93200	-25.86	20240610	37300	85.25	20240126	93200	-25.86	20240610	24750	179.19	20230809	2.27	N	036830	500	104 억	930468	N	N	33	N	N
18	20240626	160441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68400	-1400	5	-2.01	12682572200	184951	83.78	70700	71000	67500	90700	48900	69800	68573.03	4.35	0	16440	75600	72700	70900	68000	66200	71800	67100	105	20900	500	50250	100	1	20964056	14339	15.75	1.15	12	0.88	4342.00	59491.00	93200	20240610	-26.61	24750	20230809	176.36	93200	-26.61	20240610	37300	83.38	20240126	93200	-26.61	20240610	24750	176.36	20230809	2.37	N	036830	500	104 억	911520	N	N	33	N	N
19	20240626	150442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68300	-1500	5	-2.15	11724087300	170902	77.42	70700	71000	67500	90700	48900	69800	68601.23	4.35	0	14848	75600	72700	70900	68000	66200	71800	67100	105	20900	500	50250	100	1	20964056	14318	15.73	1.15	12	0.82	4342.00	59491.00	93200	20240610	-26.72	24750	20230809	175.96	93200	-26.72	20240610	37300	83.11	20240126	93200	-26.72	20240610	24750	175.96	20230809	2.37	N	036830	500	104 억	911520	N	N	119	N	N
20	20240626	140441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68200	-1600	5	-2.29	10162742900	148045	67.07	70700	71000	67500	90700	48900	69800	68646.31	4.35	0	11344	75600	72700	70900	68000	66200	71800	67100	105	20900	500	50250	100	1	20964056	14297	15.71	1.15	12	0.71	4342.00	59491.00	93200	20240610	-26.82	24750	20230809	175.56	93200	-26.82	20240610	37300	82.84	20240126	93200	-26.82	20240610	24750	175.56	20230809	2.37	N	036830	500	104 억	911520	N	N	119	N	N
21	20240626	130443	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68100	-1700	5	-2.44	8712012200	126729	57.41	70700	71000	67500	90700	48900	69800	68745.21	4.35	0	7069	75600	72700	70900	68000	66200	71800	67100	105	20900	500	50250	100	1	20964056	14277	15.68	1.14	12	0.60	4342.00	59491.00	93200	20240610	-26.93	24750	20230809	175.15	93200	-26.93	20240610	37300	82.57	20240126	93200	-26.93	20240610	24750	175.15	20230809	2.37	N	036830	500	104 억	911520	N	N	119	N	N
22	20240626	120441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67800	-2000	5	-2.87	7102529900	102989	46.65	70700	71000	67700	90700	48900	69800	68963.97	4.35	0	133	75600	72700	70900	68000	66200	71800	67100	105	20900	500	50250	100	1	20964056	14214	15.61	1.14	12	0.49	4342.00	59491.00	93200	20240610	-27.25	24750	20230809	173.94	93200	-27.25	20240610	37300	81.77	20240126	93200	-27.25	20240610	24750	173.94	20230809	2.37	N	036830	500	104 억	911520	N	N	119	N	N
23	20240626	110442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68200	-1600	5	-2.29	5447630200	78696	35.65	70700	71000	68100	90700	48900	69800	69223.72	4.35	0	-1659	75600	72700	70900	68000	66200	71800	67100	105	20900	500	50250	100	1	20964056	14297	15.71	1.15	12	0.38	4342.00	59491.00	93200	20240610	-26.82	24750	20230809	175.56	93200	-26.82	20240610	37300	82.84	20240126	93200	-26.82	20240610	24750	175.56	20230809	2.37	N	036830	500	104 억	911520	N	N	119	N	N
24	20240626	100442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69200	-600	5	-0.86	3739190000	53751	24.35	70700	71000	68400	90700	48900	69800	69565.03	4.35	0	-7604	75600	72700	70900	68000	66200	71800	67100	105	20900	500	50250	100	1	20964056	14507	15.94	1.16	12	0.26	4342.00	59491.00	93200	20240610	-25.75	24750	20230809	179.60	93200	-25.75	20240610	37300	85.52	20240126	93200	-25.75	20240610	24750	179.60	20230809	2.37	N	036830	500	104 억	911520	N	N	119	N	N
25	20240626	090441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	70200	400	2	0.57	786531100	11185	5.07	70700	71000	69700	90700	48900	69800	70320.17	4.35	0	-3305	75600	72700	70900	68000	66200	71800	67100	105	20900	500	50250	100	1	20964056	14717	16.17	1.18	12	0.05	4342.00	59491.00	93200	20240610	-24.68	24750	20230809	183.64	93200	-24.68	20240610	37300	88.20	20240126	93200	-24.68	20240610	24750	183.64	20230809	2.37	N	036830	500	104 억	911520	N	N	119	N	N
26	20240625	160440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69800	-1800	5	-2.51	15462093700	218723	95.39	71200	73800	69100	93000	50200	71600	70692.06	4.23	0	22969	78200	74900	73100	69800	68000	74000	68900	105	21400	500	51550	100	1	20964056	14633	16.08	1.17	12	1.04	4342.00	59491.00	93200	20240610	-25.11	24750	20230809	182.02	93200	-25.11	20240610	37300	87.13	20240126	93200	-25.11	20240610	24750	182.02	20230809	2.32	N	036830	500	104 억	886657	N	N	119	N	N
27	20240625	150441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69800	-1800	5	-2.51	13996562800	197695	86.22	71200	73800	69100	93000	50200	71600	70798.11	4.23	0	17130	78200	74900	73100	69800	68000	74000	68900	105	21400	500	51550	100	1	20964056	14633	16.08	1.17	12	0.94	4342.00	59491.00	93200	20240610	-25.11	24750	20230809	182.02	93200	-25.11	20240610	37300	87.13	20240126	93200	-25.11	20240610	24750	182.02	20230809	2.32	N	036830	500	104 억	886657	N	N	68	N	N
28	20240625	140441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	71300	-300	5	-0.42	11724738200	165368	72.12	71200	73800	69100	93000	50200	71600	70900.20	4.23	0	13306	78200	74900	73100	69800	68000	74000	68900	105	21400	500	51550	100	1	20964056	14947	16.42	1.20	12	0.79	4342.00	59491.00	93200	20240610	-23.50	24750	20230809	188.08	93200	-23.50	20240610	37300	91.15	20240126	93200	-23.50	20240610	24750	188.08	20230809	2.32	N	036830	500	104 억	886657	N	N	68	N	N
29	20240625	130441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	71700	100	2	0.14	10943190700	154395	67.34	71200	73800	69100	93000	50200	71600	70877.12	4.23	0	13284	78200	74900	73100	69800	68000	74000	68900	105	21400	500	51550	100	1	20964056	15031	16.51	1.21	12	0.74	4342.00	59491.00	93200	20240610	-23.07	24750	20230809	189.70	93200	-23.07	20240610	37300	92.23	20240126	93200	-23.07	20240610	24750	189.70	20230809	2.32	N	036830	500	104 억	886657	N	N	68	N	N
30	20240625	120443	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	71000	-600	5	-0.84	9838508400	138937	60.60	71200	73800	69100	93000	50200	71600	70811.81	4.23	0	17176	78200	74900	73100	69800	68000	74000	68900	105	21400	500	51550	100	1	20964056	14884	16.35	1.19	12	0.66	4342.00	59491.00	93200	20240610	-23.82	24750	20230809	186.87	93200	-23.82	20240610	37300	90.35	20240126	93200	-23.82	20240610	24750	186.87	20230809	2.32	N	036830	500	104 억	886657	N	N	68	N	N
31	20240625	110444	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	70000	-1600	5	-2.23	8865989100	125082	54.55	71200	73800	69100	93000	50200	71600	70880.48	4.23	0	14546	78200	74900	73100	69800	68000	74000	68900	105	21400	500	51550	100	1	20964056	14675	16.12	1.18	12	0.60	4342.00	59491.00	93200	20240610	-24.89	24750	20230809	182.83	93200	-24.89	20240610	37300	87.67	20240126	93200	-24.89	20240610	24750	182.83	20230809	2.32	N	036830	500	104 억	886657	N	N	68	N	N
32	20240625	100441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69800	-1800	5	-2.51	6087412500	85260	37.19	71200	73800	69500	93000	50200	71600	71397.84	4.23	0	8413	78200	74900	73100	69800	68000	74000	68900	105	21400	500	51550	100	1	20964056	14633	16.08	1.17	12	0.41	4342.00	59491.00	93200	20240610	-25.11	24750	20230809	182.02	93200	-25.11	20240610	37300	87.13	20240126	93200	-25.11	20240610	24750	182.02	20230809	2.32	N	036830	500	104 억	886657	N	N	68	N	N
33	20240625	090441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	72000	400	2	0.56	627837500	8769	3.82	71200	72400	70700	93000	50200	71600	71597.34	4.23	0	-4375	78200	74900	73100	69800	68000	74000	68900	105	21400	500	51550	100	1	20964056	15094	16.58	1.21	12	0.04	4342.00	59491.00	93200	20240610	-22.75	24750	20230809	190.91	93200	-22.75	20240610	37300	93.03	20240126	93200	-22.75	20240610	24750	190.91	20230809	2.32	N	036830	500	104 억	886657	N	N	68	N	N
34	20240624	160439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	71600	-1700	5	-2.32	16640524800	227387	87.98	73400	76400	71300	95200	51400	73300	73182.34	4.13	0	18862	80500	76900	74700	71100	68900	75800	70000	105	21900	500	52770	100	1	20964056	15010	16.49	1.20	12	1.08	4342.00	59491.00	93200	20240610	-23.18	24750	20230809	189.29	93200	-23.18	20240610	37300	91.96	20240126	93200	-23.18	20240610	24750	189.29	20230809	2.27	N	036830	500	104 억	865639	N	N	68	N	N
35	20240624	150440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	71500	-1800	5	-2.46	15702321500	214281	82.91	73400	76400	71300	95200	51400	73300	73279.10	4.13	0	16983	80500	76900	74700	71100	68900	75800	70000	105	21900	500	52770	100	1	20964056	14989	16.47	1.20	12	1.02	4342.00	59491.00	93200	20240610	-23.28	24750	20230809	188.89	93200	-23.28	20240610	37300	91.69	20240126	93200	-23.28	20240610	24750	188.89	20230809	2.27	N	036830	500	104 억	865639	N	N	244	N	N
36	20240624	140440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	71600	-1700	5	-2.32	14430134400	196521	76.04	73400	76400	71400	95200	51400	73300	73428.02	4.13	0	13975	80500	76900	74700	71100	68900	75800	70000	105	21900	500	52770	100	1	20964056	15010	16.49	1.20	12	0.94	4342.00	59491.00	93200	20240610	-23.18	24750	20230809	189.29	93200	-23.18	20240610	37300	91.96	20240126	93200	-23.18	20240610	24750	189.29	20230809	2.27	N	036830	500	104 억	865639	N	N	244	N	N
37	20240624	130439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	71800	-1500	5	-2.05	12711105400	172587	66.78	73400	76400	71700	95200	51400	73300	73650.64	4.13	0	11318	80500	76900	74700	71100	68900	75800	70000	105	21900	500	52770	100	1	20964056	15052	16.54	1.21	12	0.82	4342.00	59491.00	93200	20240610	-22.96	24750	20230809	190.10	93200	-22.96	20240610	37300	92.49	20240126	93200	-22.96	20240610	24750	190.10	20230809	2.27	N	036830	500	104 억	865639	N	N	244	N	N
38	20240624	120440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	72700	-600	5	-0.82	10792386000	146065	56.52	73400	76400	71800	95200	51400	73300	73888.00	4.13	0	6924	80500	76900	74700	71100	68900	75800	70000	105	21900	500	52770	100	1	20964056	15241	16.74	1.22	12	0.70	4342.00	59491.00	93200	20240610	-22.00	24750	20230809	193.74	93200	-22.00	20240610	37300	94.91	20240126	93200	-22.00	20240610	24750	193.74	20230809	2.27	N	036830	500	104 억	865639	N	N	244	N	N
39	20240624	110442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	72200	-1100	5	-1.50	9757481900	131770	50.99	73400	76400	71800	95200	51400	73300	74049.96	4.13	0	4975	80500	76900	74700	71100	68900	75800	70000	105	21900	500	52770	100	1	20964056	15136	16.63	1.21	12	0.63	4342.00	59491.00	93200	20240610	-22.53	24750	20230809	191.72	93200	-22.53	20240610	37300	93.57	20240126	93200	-22.53	20240610	24750	191.72	20230809	2.27	N	036830	500	104 억	865639	N	N	244	N	N
40	20240624	100440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	73700	400	2	0.55	7268790400	97535	37.74	73400	76400	73100	95200	51400	73300	74526.31	4.13	0	3193	80500	76900	74700	71100	68900	75800	70000	105	21900	500	52770	100	1	20964056	15451	16.97	1.24	12	0.47	4342.00	59491.00	93200	20240610	-20.92	24750	20230809	197.78	93200	-20.92	20240610	37300	97.59	20240126	93200	-20.92	20240610	24750	197.78	20230809	2.27	N	036830	500	104 억	865639	N	N	244	N	N
41	20240624	090440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	76200	2900	2	3.96	2270604000	30226	11.70	73400	76400	73400	95200	51400	73300	75127.48	4.13	0	6090	80500	76900	74700	71100	68900	75800	70000	105	21900	500	52770	100	1	20964056	15975	17.55	1.28	12	0.14	4342.00	59491.00	93200	20240610	-18.24	24750	20230809	207.88	93200	-18.24	20240610	37300	104.29	20240126	93200	-18.24	20240610	24750	207.88	20230809	2.27	N	036830	500	104 억	865639	N	N	244	N	N
42	20240621	160426	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	73300	-5100	5	-6.51	18867063500	254089	133.34	77600	78300	72500	101900	54900	78400	74248.26	4.26	0	-33765	82600	80500	78700	76600	74800	79600	75700	105	23500	500	56440	100	1	20964056	15367	16.88	1.23	12	1.21	4342.00	59491.00	93200	20240610	-21.35	24750	20230809	196.16	93200	-21.35	20240610	37300	96.51	20240126	93200	-21.35	20240610	24750	196.16	20230809	2.26	N	036830	500	104 억	892771	N	N	244	N	N
43	20240621	150425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	72900	-5500	5	-7.02	17695476000	238086	124.94	77600	78300	72500	101900	54900	78400	74316.80	4.26	0	-31061	82600	80500	78700	76600	74800	79600	75700	105	23500	500	56440	100	1	20964056	15283	16.79	1.23	12	1.14	4342.00	59491.00	93200	20240610	-21.78	24750	20230809	194.55	93200	-21.78	20240610	37300	95.44	20240126	93200	-21.78	20240610	24750	194.55	20230809	2.26	N	036830	500	104 억	892771	N	N	233	N	N
44	20240621	140425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	72800	-5600	5	-7.14	15778049300	211756	111.12	77600	78300	72500	101900	54900	78400	74502.92	4.26	0	-30479	82600	80500	78700	76600	74800	79600	75700	105	23500	500	56440	100	1	20964056	15262	16.77	1.22	12	1.01	4342.00	59491.00	93200	20240610	-21.89	24750	20230809	194.14	93200	-21.89	20240610	37300	95.17	20240126	93200	-21.89	20240610	24750	194.14	20230809	2.26	N	036830	500	104 억	892771	N	N	233	N	N
45	20240621	130426	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	73900	-4500	5	-5.74	12189331000	162838	85.45	77600	78300	73700	101900	54900	78400	74846.56	4.26	0	-15312	82600	80500	78700	76600	74800	79600	75700	105	23500	500	56440	100	1	20964056	15492	17.02	1.24	12	0.78	4342.00	59491.00	93200	20240610	-20.71	24750	20230809	198.59	93200	-20.71	20240610	37300	98.12	20240126	93200	-20.71	20240610	24750	198.59	20230809	2.26	N	036830	500	104 억	892771	N	N	233	N	N
46	20240621	120428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	74500	-3900	5	-4.97	10114993700	134816	70.75	77600	78300	74000	101900	54900	78400	75017.78	4.26	0	-7801	82600	80500	78700	76600	74800	79600	75700	105	23500	500	56440	100	1	20964056	15618	17.16	1.25	12	0.64	4342.00	59491.00	93200	20240610	-20.06	24750	20230809	201.01	93200	-20.06	20240610	37300	99.73	20240126	93200	-20.06	20240610	24750	201.01	20230809	2.26	N	036830	500	104 억	892771	N	N	233	N	N
47	20240621	110427	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	74200	-4200	5	-5.36	8795408800	117073	61.44	77600	78300	74000	101900	54900	78400	75115.97	4.26	0	-2501	82600	80500	78700	76600	74800	79600	75700	105	23500	500	56440	100	1	20964056	15555	17.09	1.25	12	0.56	4342.00	59491.00	93200	20240610	-20.39	24750	20230809	199.80	93200	-20.39	20240610	37300	98.93	20240126	93200	-20.39	20240610	24750	199.80	20230809	2.26	N	036830	500	104 억	892771	N	N	233	N	N
48	20240621	100425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	75700	-2700	5	-3.44	6606319000	87889	46.12	77600	78300	74000	101900	54900	78400	75151.35	4.26	0	-3926	82600	80500	78700	76600	74800	79600	75700	105	23500	500	56440	100	1	20964056	15870	17.43	1.27	12	0.42	4342.00	59491.00	93200	20240610	-18.78	24750	20230809	205.86	93200	-18.78	20240610	37300	102.95	20240126	93200	-18.78	20240610	24750	205.86	20230809	2.26	N	036830	500	104 억	892771	N	N	233	N	N
49	20240621	090428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	77300	-1100	5	-1.40	389001500	5014	2.63	77600	78300	77300	101900	54900	78400	77509.74	4.26	0	632	82600	80500	78700	76600	74800	79600	75700	105	23500	500	56440	100	1	20964056	16205	17.80	1.30	12	0.02	4342.00	59491.00	93200	20240610	-17.06	24750	20230809	212.32	93200	-17.06	20240610	37300	107.24	20240126	93200	-17.06	20240610	24750	212.32	20230809	2.26	N	036830	500	104 억	892771	N	N	233	N	N
50	20240620	160425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78400	-200	5	-0.25	14778263400	188771	40.90	80800	80800	76900	102100	55100	78600	78286.30	4.41	0	-39395	85533	82066	77433	73966	69333	83800	75700	105	23500	500	56590	100	1	20964056	16436	18.06	1.32	12	0.90	4342.00	59491.00	93200	20240610	-15.88	24750	20230809	216.77	93200	-15.88	20240610	37300	110.19	20240126	93200	-15.88	20240610	24750	216.77	20230809	2.22	N	036830	500	104 억	923685	N	N	233	N	N
51	20240620	150425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78400	-200	5	-0.25	14187530000	181236	39.27	80800	80800	76900	102100	55100	78600	78281.72	4.41	0	-37672	85533	82066	77433	73966	69333	83800	75700	105	23500	500	56590	100	1	20964056	16436	18.06	1.32	12	0.86	4342.00	59491.00	93200	20240610	-15.88	24750	20230809	216.77	93200	-15.88	20240610	37300	110.19	20240126	93200	-15.88	20240610	24750	216.77	20230809	2.22	N	036830	500	104 억	923685	N	N	126	N	N
52	20240620	140424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	77800	-800	5	-1.02	12724487100	162416	35.19	80800	80800	76900	102100	55100	78600	78344.72	4.41	0	-33860	85533	82066	77433	73966	69333	83800	75700	105	23500	500	56590	100	1	20964056	16310	17.92	1.31	12	0.77	4342.00	59491.00	93200	20240610	-16.52	24750	20230809	214.34	93200	-16.52	20240610	37300	108.58	20240126	93200	-16.52	20240610	24750	214.34	20230809	2.22	N	036830	500	104 억	923685	N	N	126	N	N
53	20240620	130425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78600	0	3	0.00	11171426400	142477	30.87	80800	80800	76900	102100	55100	78600	78408.36	4.41	0	-25852	85533	82066	77433	73966	69333	83800	75700	105	23500	500	56590	100	1	20964056	16478	18.10	1.32	12	0.68	4342.00	59491.00	93200	20240610	-15.67	24750	20230809	217.58	93200	-15.67	20240610	37300	110.72	20240126	93200	-15.67	20240610	24750	217.58	20230809	2.22	N	036830	500	104 억	923685	N	N	126	N	N
54	20240620	120425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78400	-200	5	-0.25	9274505500	118410	25.66	80800	80800	76900	102100	55100	78600	78324.89	4.41	0	-20752	85533	82066	77433	73966	69333	83800	75700	105	23500	500	56590	100	1	20964056	16436	18.06	1.32	12	0.56	4342.00	59491.00	93200	20240610	-15.88	24750	20230809	216.77	93200	-15.88	20240610	37300	110.19	20240126	93200	-15.88	20240610	24750	216.77	20230809	2.22	N	036830	500	104 억	923685	N	N	126	N	N
55	20240620	110426	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78100	-500	5	-0.64	8519685900	108775	23.57	80800	80800	76900	102100	55100	78600	78323.43	4.41	0	-19345	85533	82066	77433	73966	69333	83800	75700	105	23500	500	56590	100	1	20964056	16373	17.99	1.31	12	0.52	4342.00	59491.00	93200	20240610	-16.20	24750	20230809	215.56	93200	-16.20	20240610	37300	109.38	20240126	93200	-16.20	20240610	24750	215.56	20230809	2.22	N	036830	500	104 억	923685	N	N	126	N	N
56	20240620	100426	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	77200	-1400	5	-1.78	6465112400	82510	17.88	80800	80800	76900	102100	55100	78600	78354.91	4.41	0	-16955	85533	82066	77433	73966	69333	83800	75700	105	23500	500	56590	100	1	20964056	16184	17.78	1.30	12	0.39	4342.00	59491.00	93200	20240610	-17.17	24750	20230809	211.92	93200	-17.17	20240610	37300	106.97	20240126	93200	-17.17	20240610	24750	211.92	20230809	2.22	N	036830	500	104 억	923685	N	N	126	N	N
57	20240620	090431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78200	-400	5	-0.51	1876702300	23513	5.09	80800	80800	78100	102100	55100	78600	79825.95	4.41	0	-12034	85533	82066	77433	73966	69333	83800	75700	105	23500	500	56590	100	1	20964056	16394	18.01	1.31	12	0.11	4342.00	59491.00	93200	20240610	-16.09	24750	20230809	215.96	93200	-16.09	20240610	37300	109.65	20240126	93200	-16.09	20240610	24750	215.96	20230809	2.22	N	036830	500	104 억	923685	N	N	126	N	N
58	20240619	160424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78600	6100	2	8.41	36117191600	460038	264.01	73400	80900	72800	94200	50800	72500	78517.19	4.33	0	18619	75566	74032	73066	71532	70566	73550	71050	105	21700	500	52200	100	1	20964056	16478	18.10	1.32	12	2.19	4342.00	59491.00	93200	20240610	-15.67	24750	20230809	217.58	93200	-15.67	20240610	37300	110.72	20240126	93200	-15.67	20240610	24750	217.58	20230809	2.16	N	036830	500	104 억	906706	N	N	126	N	N
59	20240619	150422	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	79100	6600	2	9.10	34957318500	445301	255.55	73400	80900	72800	94200	50800	72500	78511.06	4.33	0	17282	75566	74032	73066	71532	70566	73550	71050	105	21700	500	52200	100	1	20964056	16583	18.22	1.33	12	2.12	4342.00	59491.00	93200	20240610	-15.13	24750	20230809	219.60	93200	-15.13	20240610	37300	112.06	20240126	93200	-15.13	20240610	24750	219.60	20230809	2.16	N	036830	500	104 억	906706	N	N	134	N	N
60	20240619	140426	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78200	5700	2	7.86	32382753900	412351	236.64	73400	80900	72800	94200	50800	72500	78541.11	4.33	0	12059	75566	74032	73066	71532	70566	73550	71050	105	21700	500	52200	100	1	20964056	16394	18.01	1.31	12	1.97	4342.00	59491.00	93200	20240610	-16.09	24750	20230809	215.96	93200	-16.09	20240610	37300	109.65	20240126	93200	-16.09	20240610	24750	215.96	20230809	2.16	N	036830	500	104 억	906706	N	N	134	N	N
61	20240619	130424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78200	5700	2	7.86	28210703200	359595	206.37	73400	80900	72800	94200	50800	72500	78461.62	4.33	0	13054	75566	74032	73066	71532	70566	73550	71050	105	21700	500	52200	100	1	20964056	16394	18.01	1.31	12	1.72	4342.00	59491.00	93200	20240610	-16.09	24750	20230809	215.96	93200	-16.09	20240610	37300	109.65	20240126	93200	-16.09	20240610	24750	215.96	20230809	2.16	N	036830	500	104 억	906706	N	N	134	N	N
62	20240619	120422	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78200	5700	2	7.86	26639698200	339579	194.88	73400	80900	72800	94200	50800	72500	78460.09	4.33	0	12625	75566	74032	73066	71532	70566	73550	71050	105	21700	500	52200	100	1	20964056	16394	18.01	1.31	12	1.62	4342.00	59491.00	93200	20240610	-16.09	24750	20230809	215.96	93200	-16.09	20240610	37300	109.65	20240126	93200	-16.09	20240610	24750	215.96	20230809	2.16	N	036830	500	104 억	906706	N	N	134	N	N
63	20240619	110424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	79400	6900	2	9.52	23569699700	300542	172.48	73400	80900	72800	94200	50800	72500	78436.25	4.33	0	9132	75566	74032	73066	71532	70566	73550	71050	105	21700	500	52200	100	1	20964056	16645	18.29	1.33	12	1.43	4342.00	59491.00	93200	20240610	-14.81	24750	20230809	220.81	93200	-14.81	20240610	37300	112.87	20240126	93200	-14.81	20240610	24750	220.81	20230809	2.16	N	036830	500	104 억	906706	N	N	134	N	N
64	20240619	100426	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	80200	7700	2	10.62	20336092000	259925	149.17	73400	80900	72800	94200	50800	72500	78252.05	4.33	0	8777	75566	74032	73066	71532	70566	73550	71050	105	21700	500	52200	100	1	20964056	16813	18.47	1.35	12	1.24	4342.00	59491.00	93200	20240610	-13.95	24750	20230809	224.04	93200	-13.95	20240610	37300	115.01	20240126	93200	-13.95	20240610	24750	224.04	20230809	2.16	N	036830	500	104 억	906706	N	N	134	N	N
65	20240619	090431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	74400	1900	2	2.62	906504500	12317	7.07	73400	74500	72800	94200	50800	72500	73656.12	4.33	0	1321	75566	74032	73066	71532	70566	73550	71050	105	21700	500	52200	100	1	20964056	15597	17.13	1.25	12	0.06	4342.00	59491.00	93200	20240610	-20.17	24750	20230809	200.61	93200	-20.17	20240610	37300	99.46	20240126	93200	-20.17	20240610	24750	200.61	20230809	2.16	N	036830	500	104 억	906706	N	N	134	N	N
66	20240618	160421	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	72500	-1200	5	-1.63	12631323900	172963	74.60	74500	74600	72100	95800	51600	73700	73029.88	4.27	0	9883	79633	76666	74833	71866	70033	75750	70950	105	22100	500	53060	100	1	20964056	15199	16.70	1.22	12	0.83	4342.00	59491.00	93200	20240610	-22.21	24750	20230809	192.93	93200	-22.21	20240610	37300	94.37	20240126	93200	-22.21	20240610	24750	192.93	20230809	2.14	N	036830	500	104 억	894142	N	N	134	N	N
67	20240618	150419	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	72400	-1300	5	-1.76	12020954900	164543	70.97	74500	74600	72100	95800	51600	73700	73056.27	4.27	0	8871	79633	76666	74833	71866	70033	75750	70950	105	22100	500	53060	100	1	20964056	15178	16.67	1.22	12	0.78	4342.00	59491.00	93200	20240610	-22.32	24750	20230809	192.53	93200	-22.32	20240610	37300	94.10	20240126	93200	-22.32	20240610	24750	192.53	20230809	2.14	N	036830	500	104 억	894142	N	N	337	N	N
68	20240618	140420	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	72600	-1100	5	-1.49	9663526600	132035	56.95	74500	74600	72400	95800	51600	73700	73188.79	4.27	0	-677	79633	76666	74833	71866	70033	75750	70950	105	22100	500	53060	100	1	20964056	15220	16.72	1.22	12	0.63	4342.00	59491.00	93200	20240610	-22.10	24750	20230809	193.33	93200	-22.10	20240610	37300	94.64	20240126	93200	-22.10	20240610	24750	193.33	20230809	2.14	N	036830	500	104 억	894142	N	N	337	N	N
69	20240618	130424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	72800	-900	5	-1.22	8355873600	114105	49.21	74500	74600	72400	95800	51600	73700	73229.33	4.27	0	-484	79633	76666	74833	71866	70033	75750	70950	105	22100	500	53060	100	1	20964056	15262	16.77	1.22	12	0.54	4342.00	59491.00	93200	20240610	-21.89	24750	20230809	194.14	93200	-21.89	20240610	37300	95.17	20240126	93200	-21.89	20240610	24750	194.14	20230809	2.14	N	036830	500	104 억	894142	N	N	337	N	N
70	20240618	120423	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	72600	-1100	5	-1.49	7137179800	97434	42.02	74500	74600	72400	95800	51600	73700	73251.02	4.27	0	-4451	79633	76666	74833	71866	70033	75750	70950	105	22100	500	53060	100	1	20964056	15220	16.72	1.22	12	0.46	4342.00	59491.00	93200	20240610	-22.10	24750	20230809	193.33	93200	-22.10	20240610	37300	94.64	20240126	93200	-22.10	20240610	24750	193.33	20230809	2.14	N	036830	500	104 억	894142	N	N	337	N	N
71	20240618	110421	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	72700	-1000	5	-1.36	5652079200	77020	33.22	74500	74600	72500	95800	51600	73700	73384.20	4.27	0	-7325	79633	76666	74833	71866	70033	75750	70950	105	22100	500	53060	100	1	20964056	15241	16.74	1.22	12	0.37	4342.00	59491.00	93200	20240610	-22.00	24750	20230809	193.74	93200	-22.00	20240610	37300	94.91	20240126	93200	-22.00	20240610	24750	193.74	20230809	2.14	N	036830	500	104 억	894142	N	N	337	N	N
72	20240618	100423	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	74200	500	2	0.68	3954626400	53766	23.19	74500	74600	72700	95800	51600	73700	73552.31	4.27	0	-6493	79633	76666	74833	71866	70033	75750	70950	105	22100	500	53060	100	1	20964056	15555	17.09	1.25	12	0.26	4342.00	59491.00	93200	20240610	-20.39	24750	20230809	199.80	93200	-20.39	20240610	37300	98.93	20240126	93200	-20.39	20240610	24750	199.80	20230809	2.14	N	036830	500	104 억	894142	N	N	337	N	N
73	20240618	090426	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	73300	-400	5	-0.54	914663500	12402	5.35	74500	74600	73000	95800	51600	73700	73751.66	4.27	0	-3249	79633	76666	74833	71866	70033	75750	70950	105	22100	500	53060	100	1	20964056	15367	16.88	1.23	12	0.06	4342.00	59491.00	93200	20240610	-21.35	24750	20230809	196.16	93200	-21.35	20240610	37300	96.51	20240126	93200	-21.35	20240610	24750	196.16	20230809	2.14	N	036830	500	104 억	894142	N	N	337	N	N
74	20240617	160419	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	73700	-3400	5	-4.41	17279870700	230051	91.28	76300	77800	73000	100200	54000	77100	75115.62	4.11	0	24726	82566	79832	78266	75532	73966	79050	74750	105	23100	500	55510	100	1	20964056	15451	16.97	1.24	12	1.10	4342.00	59491.00	93200	20240610	-20.92	24750	20230809	197.78	93200	-20.92	20240610	37300	97.59	20240126	93200	-20.92	20240610	24750	197.78	20230809	2.08	N	036830	500	104 억	861228	N	N	336	N	N
75	20240617	150424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	73700	-3400	5	-4.41	15719864400	208861	82.87	76300	77800	73000	100200	54000	77100	75264.37	4.11	0	17512	82566	79832	78266	75532	73966	79050	74750	105	23100	500	55510	100	1	20964056	15451	16.97	1.24	12	1.00	4342.00	59491.00	93200	20240610	-20.92	24750	20230809	197.78	93200	-20.92	20240610	37300	97.59	20240126	93200	-20.92	20240610	24750	197.78	20230809	2.08	N	036830	500	104 억	861228	N	N	20	N	N
76	20240617	140417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	74400	-2700	5	-3.50	12375889100	163599	64.91	76300	77800	73900	100200	54000	77100	75647.35	4.11	0	8013	82566	79832	78266	75532	73966	79050	74750	105	23100	500	55510	100	1	20964056	15597	17.13	1.25	12	0.78	4342.00	59491.00	93200	20240610	-20.17	24750	20230809	200.61	93200	-20.17	20240610	37300	99.46	20240126	93200	-20.17	20240610	24750	200.61	20230809	2.08	N	036830	500	104 억	861228	N	N	20	N	N
77	20240617	130418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	75100	-2000	5	-2.59	8871272400	116619	46.27	76300	77800	75000	100200	54000	77100	76070.20	4.11	0	1429	82566	79832	78266	75532	73966	79050	74750	105	23100	500	55510	100	1	20964056	15744	17.30	1.26	12	0.56	4342.00	59491.00	93200	20240610	-19.42	24750	20230809	203.43	93200	-19.42	20240610	37300	101.34	20240126	93200	-19.42	20240610	24750	203.43	20230809	2.08	N	036830	500	104 억	861228	N	N	20	N	N
78	20240617	120418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	75700	-1400	5	-1.82	7492227800	98306	39.01	76300	77800	75100	100200	54000	77100	76212.97	4.11	0	-692	82566	79832	78266	75532	73966	79050	74750	105	23100	500	55510	100	1	20964056	15870	17.43	1.27	12	0.47	4342.00	59491.00	93200	20240610	-18.78	24750	20230809	205.86	93200	-18.78	20240610	37300	102.95	20240126	93200	-18.78	20240610	24750	205.86	20230809	2.08	N	036830	500	104 억	861228	N	N	20	N	N
79	20240617	110415	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	75800	-1300	5	-1.69	5837255200	76355	30.30	76300	77800	75300	100200	54000	77100	76448.55	4.11	0	523	82566	79832	78266	75532	73966	79050	74750	105	23100	500	55510	100	1	20964056	15891	17.46	1.27	12	0.36	4342.00	59491.00	93200	20240610	-18.67	24750	20230809	206.26	93200	-18.67	20240610	37300	103.22	20240126	93200	-18.67	20240610	24750	206.26	20230809	2.08	N	036830	500	104 억	861228	N	N	20	N	N
80	20240617	100418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	76700	-400	5	-0.52	3871272100	50501	20.04	76300	77800	75300	100200	54000	77100	76656.98	4.11	0	-2111	82566	79832	78266	75532	73966	79050	74750	105	23100	500	55510	100	1	20964056	16079	17.66	1.29	12	0.24	4342.00	59491.00	93200	20240610	-17.70	24750	20230809	209.90	93200	-17.70	20240610	37300	105.63	20240126	93200	-17.70	20240610	24750	209.90	20230809	2.08	N	036830	500	104 억	861228	N	N	20	N	N
81	20240617	090419	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	77500	400	2	0.52	946812500	12411	4.92	76300	77500	75300	100200	54000	77100	76285.55	4.11	0	858	82566	79832	78266	75532	73966	79050	74750	105	23100	500	55510	100	1	20964056	16247	17.85	1.30	12	0.06	4342.00	59491.00	93200	20240610	-16.85	24750	20230809	213.13	93200	-16.85	20240610	37300	107.77	20240126	93200	-16.85	20240610	24750	213.13	20230809	2.08	N	036830	500	104 억	861228	N	N	20	N	N
82	20240614	160345	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	77100	-2500	5	-3.14	19385238300	247960	50.12	79100	81000	76700	103400	55800	79600	78181.18	4.03	0	11390	84600	82100	79700	77200	74800	83350	78450	105	23800	500	57310	100	1	20964056	16163	17.76	1.30	12	1.18	4342.00	59491.00	93200	20240610	-17.27	24750	20230809	211.52	93200	-17.27	20240610	37300	106.70	20240126	93200	-17.27	20240610	24750	211.52	20230809	2.00	N	036830	500	104 억	845193	N	N	20	N	N
83	20240614	150346	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	77800	-1800	5	-2.26	17679550700	225918	45.67	79100	81000	76700	103400	55800	79600	78256.39	4.03	0	9427	84600	82100	79700	77200	74800	83350	78450	105	23800	500	57310	100	1	20964056	16310	17.92	1.31	12	1.08	4342.00	59491.00	93200	20240610	-16.52	24750	20230809	214.34	93200	-16.52	20240610	37300	108.58	20240126	93200	-16.52	20240610	24750	214.34	20230809	2.00	N	036830	500	104 억	845193	N	N	681	N	N
84	20240614	140345	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	77500	-2100	5	-2.64	15058656600	192169	38.85	79100	81000	76700	103400	55800	79600	78361.42	4.03	0	5691	84600	82100	79700	77200	74800	83350	78450	105	23800	500	57310	100	1	20964056	16247	17.85	1.30	12	0.92	4342.00	59491.00	93200	20240610	-16.85	24750	20230809	213.13	93200	-16.85	20240610	37300	107.77	20240126	93200	-16.85	20240610	24750	213.13	20230809	2.00	N	036830	500	104 억	845193	N	N	681	N	N
85	20240614	130345	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	77300	-2300	5	-2.89	13764027900	175506	35.48	79100	81000	76700	103400	55800	79600	78424.71	4.03	0	5372	84600	82100	79700	77200	74800	83350	78450	105	23800	500	57310	100	1	20964056	16205	17.80	1.30	12	0.84	4342.00	59491.00	93200	20240610	-17.06	24750	20230809	212.32	93200	-17.06	20240610	37300	107.24	20240126	93200	-17.06	20240610	24750	212.32	20230809	2.00	N	036830	500	104 억	845193	N	N	681	N	N
86	20240614	120348	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	79100	-500	5	-0.63	11531956300	146837	29.68	79100	81000	76700	103400	55800	79600	78535.64	4.03	0	4951	84600	82100	79700	77200	74800	83350	78450	105	23800	500	57310	100	1	20964056	16583	18.22	1.33	12	0.70	4342.00	59491.00	93200	20240610	-15.13	24750	20230809	219.60	93200	-15.13	20240610	37300	112.06	20240126	93200	-15.13	20240610	24750	219.60	20230809	2.00	N	036830	500	104 억	845193	N	N	681	N	N
87	20240614	110411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78900	-700	5	-0.88	9880851000	125981	25.47	79100	81000	76700	103400	55800	79600	78431.12	4.03	0	7027	84600	82100	79700	77200	74800	83350	78450	105	23800	500	57310	100	1	20964056	16541	18.17	1.33	12	0.60	4342.00	59491.00	93200	20240610	-15.34	24750	20230809	218.79	93200	-15.34	20240610	37300	111.53	20240126	93200	-15.34	20240610	24750	218.79	20230809	2.00	N	036830	500	104 억	845193	N	N	681	N	N
88	20240614	100411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78100	-1500	5	-1.88	8217982500	104696	21.16	79100	81000	76700	103400	55800	79600	78493.58	4.03	0	5305	84600	82100	79700	77200	74800	83350	78450	105	23800	500	57310	100	1	20964056	16373	17.99	1.31	12	0.50	4342.00	59491.00	93200	20240610	-16.20	24750	20230809	215.56	93200	-16.20	20240610	37300	109.38	20240126	93200	-16.20	20240610	24750	215.56	20230809	2.00	N	036830	500	104 억	845193	N	N	681	N	N
89	20240614	090413	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	79300	-300	5	-0.38	914187800	11623	2.35	79100	79400	78100	103400	55800	79600	78651.96	4.03	0	-475	84600	82100	79700	77200	74800	83350	78450	105	23800	500	57310	100	1	20964056	16624	18.26	1.33	12	0.06	4342.00	59491.00	93200	20240610	-14.91	24750	20230809	220.40	93200	-14.91	20240610	37300	112.60	20240126	93200	-14.91	20240610	24750	220.40	20230809	2.00	N	036830	500	104 억	845193	N	N	681	N	N
90	20240613	160408	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	79600	2600	2	3.38	39136884500	490428	50.21	77500	82200	77300	100100	53900	77000	79804.18	3.78	0	9971	96533	86766	81433	71666	66333	84100	69000	105	23100	500	55440	100	1	20964056	16687	18.33	1.34	12	2.34	4342.00	59491.00	93200	20240610	-14.59	24750	20230809	221.62	93200	-14.59	20240610	37300	113.40	20240126	93200	-14.59	20240610	24750	221.62	20230809	1.88	N	036830	500	104 억	791486	N	N	680	N	N
91	20240613	150415	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	80300	3300	2	4.29	37081446700	464673	47.57	77500	82200	77300	100100	53900	77000	79803.93	3.78	0	11968	96533	86766	81433	71666	66333	84100	69000	105	23100	500	55440	100	1	20964056	16834	18.49	1.35	12	2.22	4342.00	59491.00	93200	20240610	-13.84	24750	20230809	224.44	93200	-13.84	20240610	37300	115.28	20240126	93200	-13.84	20240610	24750	224.44	20230809	1.88	N	036830	500	104 억	791486	N	N	192	N	N
92	20240613	140410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	79400	2400	2	3.12	33874619600	424783	43.49	77500	82200	77300	100100	53900	77000	79748.67	3.78	0	6463	96533	86766	81433	71666	66333	84100	69000	105	23100	500	55440	100	1	20964056	16645	18.29	1.33	12	2.03	4342.00	59491.00	93200	20240610	-14.81	24750	20230809	220.81	93200	-14.81	20240610	37300	112.87	20240126	93200	-14.81	20240610	24750	220.81	20230809	1.88	N	036830	500	104 억	791486	N	N	192	N	N
93	20240613	130411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	80400	3400	2	4.42	31906265800	400096	40.96	77500	82200	77300	100100	53900	77000	79749.68	3.78	0	5748	96533	86766	81433	71666	66333	84100	69000	105	23100	500	55440	100	1	20964056	16855	18.52	1.35	12	1.91	4342.00	59491.00	93200	20240610	-13.73	24750	20230809	224.85	93200	-13.73	20240610	37300	115.55	20240126	93200	-13.73	20240610	24750	224.85	20230809	1.88	N	036830	500	104 억	791486	N	N	192	N	N
94	20240613	120412	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	80500	3500	2	4.55	30506684400	382637	39.18	77500	82200	77300	100100	53900	77000	79730.76	3.78	0	5180	96533	86766	81433	71666	66333	84100	69000	105	23100	500	55440	100	1	20964056	16876	18.54	1.35	12	1.83	4342.00	59491.00	93200	20240610	-13.63	24750	20230809	225.25	93200	-13.63	20240610	37300	115.82	20240126	93200	-13.63	20240610	24750	225.25	20230809	1.88	N	036830	500	104 억	791486	N	N	192	N	N
95	20240613	110408	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	81000	4000	2	5.19	28077472800	352359	36.08	77500	82200	77300	100100	53900	77000	79687.78	3.78	0	4159	96533	86766	81433	71666	66333	84100	69000	105	23100	500	55440	100	1	20964056	16981	18.65	1.36	12	1.68	4342.00	59491.00	93200	20240610	-13.09	24750	20230809	227.27	93200	-13.09	20240610	37300	117.16	20240126	93200	-13.09	20240610	24750	227.27	20230809	1.88	N	036830	500	104 억	791486	N	N	192	N	N
96	20240613	100409	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	79800	2800	2	3.64	18804188000	237881	24.35	77500	81100	77300	100100	53900	77000	79052.68	3.78	0	-8025	96533	86766	81433	71666	66333	84100	69000	105	23100	500	55440	100	1	20964056	16729	18.38	1.34	12	1.13	4342.00	59491.00	93200	20240610	-14.38	24750	20230809	222.42	93200	-14.38	20240610	37300	113.94	20240126	93200	-14.38	20240610	24750	222.42	20230809	1.88	N	036830	500	104 억	791486	N	N	192	N	N
97	20240613	090413	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78000	1000	2	1.30	1981936400	25506	2.61	77500	78200	77300	100100	53900	77000	77717.63	3.78	0	-4102	96533	86766	81433	71666	66333	84100	69000	105	23100	500	55440	100	1	20964056	16352	17.96	1.31	12	0.12	4342.00	59491.00	93200	20240610	-16.31	24750	20230809	215.15	93200	-16.31	20240610	37300	109.12	20240126	93200	-16.31	20240610	24750	215.15	20230809	1.88	N	036830	500	104 억	791486	N	N	192	N	N
98	20240612	160405	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	77000	-11800	5	-13.29	77952826700	972292	269.67	90000	91200	76100	115400	62200	88800	80180.64	3.92	0	-31552	93600	91200	89500	87100	85400	90350	86250	105	26600	500	63930	100	1	20964056	16142	17.73	1.29	12	4.64	4342.00	59491.00	93200	20240610	-17.38	24750	20230809	211.11	93200	-17.38	20240610	37300	106.43	20240126	93200	-17.38	20240610	24750	211.11	20230809	1.91	N	036830	500	104 억	822196	N	N	192	N	N
99	20240612	150413	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	77100	-11700	5	-13.18	75207414800	936629	259.78	90000	91200	76100	115400	62200	88800	80294.64	3.92	0	-33090	93600	91200	89500	87100	85400	90350	86250	105	26600	500	63930	100	1	20964056	16163	17.76	1.30	12	4.47	4342.00	59491.00	93200	20240610	-17.27	24750	20230809	211.52	93200	-17.27	20240610	37300	106.70	20240126	93200	-17.27	20240610	24750	211.52	20230809	1.91	N	036830	500	104 억	822196	N	N	603	N	N
100	20240612	140408	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78000	-10800	5	-12.16	66044716000	817586	226.76	90000	91200	77000	115400	62200	88800	80778.85	3.92	0	-31496	93600	91200	89500	87100	85400	90350	86250	105	26600	500	63930	100	1	20964056	16352	17.96	1.31	12	3.90	4342.00	59491.00	93200	20240610	-16.31	24750	20230809	215.15	93200	-16.31	20240610	37300	109.12	20240126	93200	-16.31	20240610	24750	215.15	20230809	1.91	N	036830	500	104 억	822196	N	N	603	N	N
101	20240612	130407	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	77900	-10900	5	-12.27	62803629100	776093	215.26	90000	91200	77000	115400	62200	88800	80921.47	3.92	0	-28305	93600	91200	89500	87100	85400	90350	86250	105	26600	500	63930	100	1	20964056	16331	17.94	1.31	12	3.70	4342.00	59491.00	93200	20240610	-16.42	24750	20230809	214.75	93200	-16.42	20240610	37300	108.85	20240126	93200	-16.42	20240610	24750	214.75	20230809	1.91	N	036830	500	104 억	822196	N	N	603	N	N
102	20240612	120406	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78300	-10500	5	-11.82	57527019500	708095	196.40	90000	91200	77000	115400	62200	88800	81240.54	3.92	0	-30722	93600	91200	89500	87100	85400	90350	86250	105	26600	500	63930	100	1	20964056	16415	18.03	1.32	12	3.38	4342.00	59491.00	93200	20240610	-15.99	24750	20230809	216.36	93200	-15.99	20240610	37300	109.92	20240126	93200	-15.99	20240610	24750	216.36	20230809	1.91	N	036830	500	104 억	822196	N	N	603	N	N
103	20240612	110406	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78700	-10100	5	-11.37	50623098800	620547	172.11	90000	91200	77000	115400	62200	88800	81576.65	3.92	0	-19864	93600	91200	89500	87100	85400	90350	86250	105	26600	500	63930	100	1	20964056	16499	18.13	1.32	12	2.96	4342.00	59491.00	93200	20240610	-15.56	24750	20230809	217.98	93200	-15.56	20240610	37300	110.99	20240126	93200	-15.56	20240610	24750	217.98	20230809	1.91	N	036830	500	104 억	822196	N	N	603	N	N
104	20240612	100406	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	79800	-9000	5	-10.14	30014071100	358263	99.37	90000	91200	79600	115400	62200	88800	83774.79	3.92	0	-19390	93600	91200	89500	87100	85400	90350	86250	105	26600	500	63930	100	1	20964056	16729	18.38	1.34	12	1.71	4342.00	59491.00	93200	20240610	-14.38	24750	20230809	222.42	93200	-14.38	20240610	37300	113.94	20240126	93200	-14.38	20240610	24750	222.42	20230809	1.91	N	036830	500	104 억	822196	N	N	603	N	N
105	20240612	090407	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	86400	-2400	5	-2.70	4788848700	54041	14.99	90000	91200	85700	115400	62200	88800	88614.65	3.92	0	-8049	93600	91200	89500	87100	85400	90350	86250	105	26600	500	63930	100	1	20964056	18113	19.90	1.45	12	0.26	4342.00	59491.00	93200	20240610	-7.30	24750	20230809	249.09	93200	-7.30	20240610	37300	131.64	20240126	93200	-7.30	20240610	24750	249.09	20230809	1.91	N	036830	500	104 억	822196	N	N	603	N	N
106	20240610	160403	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	89500	9600	2	12.02	90978497300	1026240	210.33	79900	93200	79600	103800	56000	79900	88656.36	3.98	0	12369	87100	83500	80200	76600	73300	85300	78400	105	23900	500	57520	100	1	20964056	18763	20.61	1.50	12	4.90	4342.00	59491.00	93200	20240610	-3.97	24750	20230809	261.62	93200	-3.97	20240610	37300	139.95	20240126	93200	-3.97	20240610	24750	261.62	20230809	1.95	N	036830	500	104 억	834127	N	N	644	N	N
107	20240610	150406	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	89000	9100	2	11.39	88690294300	1000635	205.08	79900	93200	79600	103800	56000	79900	88638.61	3.98	0	13917	87100	83500	80200	76600	73300	85300	78400	105	23900	500	57520	100	1	20964056	18658	20.50	1.50	12	4.77	4342.00	59491.00	93200	20240610	-4.51	24750	20230809	259.60	93200	-4.51	20240610	37300	138.61	20240126	93200	-4.51	20240610	24750	259.60	20230809	1.95	N	036830	500	104 억	834127	N	N	1399	N	N
108	20240610	140405	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	90300	10400	2	13.02	83500868100	942516	193.17	79900	93200	79600	103800	56000	79900	88598.45	3.98	0	4033	87100	83500	80200	76600	73300	85300	78400	105	23900	500	57520	100	1	20964056	18931	20.80	1.52	12	4.50	4342.00	59491.00	93200	20240610	-3.11	24750	20230809	264.85	93200	-3.11	20240610	37300	142.09	20240126	93200	-3.11	20240610	24750	264.85	20230809	1.95	N	036830	500	104 억	834127	N	N	1399	N	N
109	20240610	130403	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	91500	11600	2	14.52	79012845800	893226	183.07	79900	93200	79600	103800	56000	79900	88462.90	3.98	0	-3127	87100	83500	80200	76600	73300	85300	78400	105	23900	500	57520	100	1	20964056	19182	21.07	1.54	12	4.26	4342.00	59491.00	93200	20240610	-1.82	24750	20230809	269.70	93200	-1.82	20240610	37300	145.31	20240126	93200	-1.82	20240610	24750	269.70	20230809	1.95	N	036830	500	104 억	834127	N	N	1399	N	N
110	20240610	120405	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	90800	10900	2	13.64	70734245300	802896	164.56	79900	93200	79600	103800	56000	79900	88104.27	3.98	0	-20140	87100	83500	80200	76600	73300	85300	78400	105	23900	500	57520	100	1	20964056	19035	20.91	1.53	12	3.83	4342.00	59491.00	93200	20240610	-2.58	24750	20230809	266.87	93200	-2.58	20240610	37300	143.43	20240126	93200	-2.58	20240610	24750	266.87	20230809	1.95	N	036830	500	104 억	834127	N	N	1399	N	N
111	20240610	110407	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	89600	9700	2	12.14	63066440400	717001	146.95	79900	93200	79600	103800	56000	79900	87964.58	3.98	0	-34729	87100	83500	80200	76600	73300	85300	78400	105	23900	500	57520	100	1	20964056	18784	20.64	1.51	12	3.42	4342.00	59491.00	93200	20240610	-3.86	24750	20230809	262.02	93200	-3.86	20240610	37300	140.21	20240126	93200	-3.86	20240610	24750	262.02	20230809	1.95	N	036830	500	104 억	834127	N	N	1399	N	N
112	20240610	100404	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	92900	13000	2	16.27	40061280400	463742	95.05	79900	93100	79600	103800	56000	79900	86394.38	3.98	0	-20626	87100	83500	80200	76600	73300	85300	78400	105	23900	500	57520	100	1	20964056	19476	21.40	1.56	12	2.21	4342.00	59491.00	93100	20240610	-0.21	24750	20230809	275.35	93100	-0.21	20240610	37300	149.06	20240126	93100	-0.21	20240610	24750	275.35	20230809	1.95	N	036830	500	104 억	834127	N	N	1399	N	N
113	20240610	090409	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	82400	2500	2	3.13	2684619600	32885	6.74	79900	83000	79600	103800	56000	79900	81664.88	3.98	0	-6526	87100	83500	80200	76600	73300	85300	78400	105	23900	500	57520	100	1	20964056	17274	18.98	1.39	12	0.16	4342.00	59491.00	88700	20240516	-7.10	24750	20230809	232.93	88700	-7.10	20240516	37300	120.91	20240126	88700	-7.10	20240516	24750	232.93	20230809	1.95	N	036830	500	104 억	834127	N	N	1399	N	N
114	20240607	160416	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	79900	1800	2	2.30	39154918200	482822	104.70	78600	83800	76900	101500	54700	78100	81096.71	3.97	0	4542	83433	80766	77833	75166	72233	82100	76500	105	23400	500	56230	100	1	20964056	16750	18.40	1.34	12	2.30	4342.00	59491.00	88700	20240516	-9.92	24750	20230809	222.83	88700	-9.92	20240516	37300	114.21	20240126	88700	-9.92	20240516	24750	222.83	20230809	1.82	N	036830	500	104 억	831350	N	N	1399	N	N
115	20240607	150419	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	80300	2200	2	2.82	37893576600	467090	101.28	78600	83800	76900	101500	54700	78100	81127.61	3.97	0	6630	83433	80766	77833	75166	72233	82100	76500	105	23400	500	56230	100	1	20964056	16834	18.49	1.35	12	2.23	4342.00	59491.00	88700	20240516	-9.47	24750	20230809	224.44	88700	-9.47	20240516	37300	115.28	20240126	88700	-9.47	20240516	24750	224.44	20230809	1.82	N	036830	500	104 억	831350	N	N	437	N	N
116	20240607	140417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	80400	2300	2	2.94	34616178000	426066	92.39	78600	83800	76900	101500	54700	78100	81246.83	3.97	0	7804	83433	80766	77833	75166	72233	82100	76500	105	23400	500	56230	100	1	20964056	16855	18.52	1.35	12	2.03	4342.00	59491.00	88700	20240516	-9.36	24750	20230809	224.85	88700	-9.36	20240516	37300	115.55	20240126	88700	-9.36	20240516	24750	224.85	20230809	1.82	N	036830	500	104 억	831350	N	N	437	N	N
117	20240607	130417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	82000	3900	2	4.99	31197123800	383937	83.25	78600	83800	76900	101500	54700	78100	81256.71	3.97	0	12524	83433	80766	77833	75166	72233	82100	76500	105	23400	500	56230	100	1	20964056	17191	18.89	1.38	12	1.83	4342.00	59491.00	88700	20240516	-7.55	24750	20230809	231.31	88700	-7.55	20240516	37300	119.84	20240126	88700	-7.55	20240516	24750	231.31	20230809	1.82	N	036830	500	104 억	831350	N	N	437	N	N
118	20240607	120416	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	82800	4700	2	6.02	26683978000	329477	71.44	78600	83400	76900	101500	54700	78100	80989.82	3.97	0	15913	83433	80766	77833	75166	72233	82100	76500	105	23400	500	56230	100	1	20964056	17358	19.07	1.39	12	1.57	4342.00	59491.00	88700	20240516	-6.65	24750	20230809	234.55	88700	-6.65	20240516	37300	121.98	20240126	88700	-6.65	20240516	24750	234.55	20230809	1.82	N	036830	500	104 억	831350	N	N	437	N	N
119	20240607	110416	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	81600	3500	2	4.48	20330743600	252547	54.76	78600	82500	76900	101500	54700	78100	80503.82	3.97	0	9381	83433	80766	77833	75166	72233	82100	76500	105	23400	500	56230	100	1	20964056	17107	18.79	1.37	12	1.20	4342.00	59491.00	88700	20240516	-8.00	24750	20230809	229.70	88700	-8.00	20240516	37300	118.77	20240126	88700	-8.00	20240516	24750	229.70	20230809	1.82	N	036830	500	104 억	831350	N	N	437	N	N
120	20240607	100415	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	80100	2000	2	2.56	13481515200	168680	36.58	78600	82400	76900	101500	54700	78100	79924.76	3.97	0	6406	83433	80766	77833	75166	72233	82100	76500	105	23400	500	56230	100	1	20964056	16792	18.45	1.35	12	0.80	4342.00	59491.00	88700	20240516	-9.70	24750	20230809	223.64	88700	-9.70	20240516	37300	114.75	20240126	88700	-9.70	20240516	24750	223.64	20230809	1.82	N	036830	500	104 억	831350	N	N	437	N	N
121	20240607	090413	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78500	400	2	0.51	1129670100	14398	3.12	78600	79200	77700	101500	54700	78100	78462.88	3.97	0	-1547	83433	80766	77833	75166	72233	82100	76500	105	23400	500	56230	100	1	20964056	16457	18.08	1.32	12	0.07	4342.00	59491.00	88700	20240516	-11.50	24750	20230809	217.17	88700	-11.50	20240516	37300	110.46	20240126	88700	-11.50	20240516	24750	217.17	20230809	1.82	N	036830	500	104 억	831350	N	N	437	N	N
122	20240605	160413	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78100	-900	5	-1.14	35637761600	458193	33.60	78000	80500	74900	102700	55300	79000	77778.17	4.02	0	-17623	90066	84532	77266	71732	64466	87300	74500	105	23700	500	56880	100	1	20964056	16373	17.99	1.31	12	2.19	4342.00	59491.00	88700	20240516	-11.95	24750	20230809	215.56	88700	-11.95	20240516	37300	109.38	20240126	88700	-11.95	20240516	24750	215.56	20230809	1.76	N	036830	500	104 억	843170	N	N	437	N	N
123	20240605	150413	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78800	-200	5	-0.25	34449739300	443052	32.49	78000	80500	74900	102700	55300	79000	77755.19	4.02	0	-15962	90066	84532	77266	71732	64466	87300	74500	105	23700	500	56880	100	1	20964056	16520	18.15	1.32	12	2.11	4342.00	59491.00	88700	20240516	-11.16	24750	20230809	218.38	88700	-11.16	20240516	37300	111.26	20240126	88700	-11.16	20240516	24750	218.38	20230809	1.76	N	036830	500	104 억	843170	N	N	72	N	N
124	20240605	140412	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78400	-600	5	-0.76	30807299800	396963	29.11	78000	80500	74900	102700	55300	79000	77607.07	4.02	0	-4990	90066	84532	77266	71732	64466	87300	74500	105	23700	500	56880	100	1	20964056	16436	18.06	1.32	12	1.89	4342.00	59491.00	88700	20240516	-11.61	24750	20230809	216.77	88700	-11.61	20240516	37300	110.19	20240126	88700	-11.61	20240516	24750	216.77	20230809	1.76	N	036830	500	104 억	843170	N	N	72	N	N
125	20240605	130414	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	76200	-2800	5	-3.54	24867712900	320417	23.49	78000	80500	74900	102700	55300	79000	77609.96	4.02	0	-2200	90066	84532	77266	71732	64466	87300	74500	105	23700	500	56880	100	1	20964056	15975	17.55	1.28	12	1.53	4342.00	59491.00	88700	20240516	-14.09	24750	20230809	207.88	88700	-14.09	20240516	37300	104.29	20240126	88700	-14.09	20240516	24750	207.88	20230809	1.76	N	036830	500	104 억	843170	N	N	72	N	N
126	20240605	120412	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	77300	-1700	5	-2.15	23003186600	296050	21.71	78000	80500	74900	102700	55300	79000	77699.83	4.02	0	-2303	90066	84532	77266	71732	64466	87300	74500	105	23700	500	56880	100	1	20964056	16205	17.80	1.30	12	1.41	4342.00	59491.00	88700	20240516	-12.85	24750	20230809	212.32	88700	-12.85	20240516	37300	107.24	20240126	88700	-12.85	20240516	24750	212.32	20230809	1.76	N	036830	500	104 억	843170	N	N	72	N	N
127	20240605	110414	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	77300	-1700	5	-2.15	21270632400	273624	20.06	78000	80500	74900	102700	55300	79000	77736.18	4.02	0	-2191	90066	84532	77266	71732	64466	87300	74500	105	23700	500	56880	100	1	20964056	16205	17.80	1.30	12	1.31	4342.00	59491.00	88700	20240516	-12.85	24750	20230809	212.32	88700	-12.85	20240516	37300	107.24	20240126	88700	-12.85	20240516	24750	212.32	20230809	1.76	N	036830	500	104 억	843170	N	N	72	N	N
128	20240605	100414	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78000	-1000	5	-1.27	12474484900	158630	11.63	78000	80500	76900	102700	55300	79000	78638.61	4.02	0	-27074	90066	84532	77266	71732	64466	87300	74500	105	23700	500	56880	100	1	20964056	16352	17.96	1.31	12	0.76	4342.00	59491.00	88700	20240516	-12.06	24750	20230809	215.15	88700	-12.06	20240516	37300	109.12	20240126	88700	-12.06	20240516	24750	215.15	20230809	1.76	N	036830	500	104 억	843170	N	N	72	N	N
129	20240605	090413	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78700	-300	5	-0.38	2764403300	35511	2.60	78000	79200	76900	102700	55300	79000	77842.58	4.02	0	-333	90066	84532	77266	71732	64466	87300	74500	105	23700	500	56880	100	1	20964056	16499	18.13	1.32	12	0.17	4342.00	59491.00	88700	20240516	-11.27	24750	20230809	217.98	88700	-11.27	20240516	37300	110.99	20240126	88700	-11.27	20240516	24750	217.98	20230809	1.76	N	036830	500	104 억	843170	N	N	72	N	N
130	20240604	160410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	79000	11500	2	17.04	105724847900	1357296	611.78	71400	82800	70000	87700	47300	67500	77892.40	4.09	-274	-4212	72633	70066	67933	65366	63233	69000	64300	105	20200	500	48600	100	1	20964056	16562	18.19	1.33	12	6.47	4342.00	59491.00	88700	20240516	-10.94	24750	20230809	219.19	88700	-10.94	20240516	37300	111.80	20240126	88700	-10.94	20240516	24750	219.19	20230809	1.73	N	036830	500	104 억	857333	N	N	72	N	N
131	20240604	150410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	79200	11700	2	17.33	102901863100	1321581	595.68	71400	82800	70000	87700	47300	67500	77862.70	4.09	-274	-3438	72633	70066	67933	65366	63233	69000	64300	105	20200	500	48600	100	1	20964056	16604	18.24	1.33	12	6.30	4342.00	59491.00	88700	20240516	-10.71	24750	20230809	220.00	88700	-10.71	20240516	37300	112.33	20240126	88700	-10.71	20240516	24750	220.00	20230809	1.73	N	036830	500	104 억	857333	N	N	648	N	N
132	20240604	140411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	79600	12100	2	17.93	91449779700	1178366	531.13	71400	82800	70000	87700	47300	67500	77607.28	4.09	-274	4008	72633	70066	67933	65366	63233	69000	64300	105	20200	500	48600	100	1	20964056	16687	18.33	1.34	12	5.62	4342.00	59491.00	88700	20240516	-10.26	24750	20230809	221.62	88700	-10.26	20240516	37300	113.40	20240126	88700	-10.26	20240516	24750	221.62	20230809	1.73	N	036830	500	104 억	857333	N	N	648	N	N
133	20240604	130410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	77600	10100	2	14.96	81039845100	1044282	470.69	71400	82800	70000	87700	47300	67500	77603.41	4.09	-274	-16456	72633	70066	67933	65366	63233	69000	64300	105	20200	500	48600	100	1	20964056	16268	17.87	1.30	12	4.98	4342.00	59491.00	88700	20240516	-12.51	24750	20230809	213.54	88700	-12.51	20240516	37300	108.04	20240126	88700	-12.51	20240516	24750	213.54	20230809	1.73	N	036830	500	104 억	857333	N	N	648	N	N
134	20240604	120409	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	81200	13700	2	20.30	73584453400	950708	428.52	71400	82800	70000	87700	47300	67500	77399.64	4.09	-274	-22127	72633	70066	67933	65366	63233	69000	64300	105	20200	500	48600	100	1	20964056	17023	18.70	1.36	12	4.53	4342.00	59491.00	88700	20240516	-8.46	24750	20230809	228.08	88700	-8.46	20240516	37300	117.69	20240126	88700	-8.46	20240516	24750	228.08	20230809	1.73	N	036830	500	104 억	857333	N	N	648	N	N
135	20240604	110407	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	80200	12700	2	18.81	59571798900	777756	350.56	71400	82400	70000	87700	47300	67500	76594.46	4.09	-274	-28976	72633	70066	67933	65366	63233	69000	64300	105	20200	500	48600	100	1	20964056	16813	18.47	1.35	12	3.71	4342.00	59491.00	88700	20240516	-9.58	24750	20230809	224.04	88700	-9.58	20240516	37300	115.01	20240126	88700	-9.58	20240516	24750	224.04	20230809	1.73	N	036830	500	104 억	857333	N	N	648	N	N
136	20240604	100408	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78500	11000	2	16.30	32245112400	434470	195.83	71400	78500	70000	87700	47300	67500	74217.12	4.09	-274	-10535	72633	70066	67933	65366	63233	69000	64300	105	20200	500	48600	100	1	20964056	16457	18.08	1.32	12	2.07	4342.00	59491.00	88700	20240516	-11.50	24750	20230809	217.17	88700	-11.50	20240516	37300	110.46	20240126	88700	-11.50	20240516	24750	217.17	20230809	1.73	N	036830	500	104 억	857333	Y	N	648	N	N
137	20240604	090410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	72300	4800	2	7.11	4003886100	55711	25.11	71400	72800	70800	87700	47300	67500	71868.86	4.09	-274	-14647	72633	70066	67933	65366	63233	69000	64300	105	20200	500	48600	100	1	20964056	15157	16.65	1.22	12	0.27	4342.00	59491.00	88700	20240516	-18.49	24750	20230809	192.12	88700	-18.49	20240516	37300	93.83	20240126	88700	-18.49	20240516	24750	192.12	20230809	1.73	N	036830	500	104 억	857333	N	N	648	N	N
138	20240603	160405	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67500	-2400	5	-3.43	13738027600	201729	66.99	70000	70500	65800	90800	49000	69900	68103.23	4.15	0	-20066	73633	71766	68033	66166	62433	72700	67100	105	20900	500	50320	100	1	20964056	14151	15.55	1.13	12	0.96	4342.00	59491.00	88700	20240516	-23.90	24750	20230809	172.73	88700	-23.90	20240516	37300	80.97	20240126	88700	-23.90	20240516	24750	172.73	20230809	1.75	N	036830	500	104 억	870076	N	N	648	N	N
139	20240603	150406	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67700	-2200	5	-3.15	13063318400	191739	63.67	70000	70500	65800	90800	49000	69900	68130.01	4.15	0	-17321	73633	71766	68033	66166	62433	72700	67100	105	20900	500	50320	100	1	20964056	14193	15.59	1.14	12	0.91	4342.00	59491.00	88700	20240516	-23.68	24750	20230809	173.54	88700	-23.68	20240516	37300	81.50	20240126	88700	-23.68	20240516	24750	173.54	20230809	1.75	N	036830	500	104 억	870076	N	N	309	N	N
140	20240603	140405	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67900	-2000	5	-2.86	12223369500	179347	59.56	70000	70500	65800	90800	49000	69900	68154.10	4.15	0	-13899	73633	71766	68033	66166	62433	72700	67100	105	20900	500	50320	100	1	20964056	14235	15.64	1.14	12	0.86	4342.00	59491.00	88700	20240516	-23.45	24750	20230809	174.34	88700	-23.45	20240516	37300	82.04	20240126	88700	-23.45	20240516	24750	174.34	20230809	1.75	N	036830	500	104 억	870076	N	N	309	N	N
141	20240603	130405	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67900	-2000	5	-2.86	11159511200	163630	54.34	70000	70500	65800	90800	49000	69900	68198.85	4.15	0	-7902	73633	71766	68033	66166	62433	72700	67100	105	20900	500	50320	100	1	20964056	14235	15.64	1.14	12	0.78	4342.00	59491.00	88700	20240516	-23.45	24750	20230809	174.34	88700	-23.45	20240516	37300	82.04	20240126	88700	-23.45	20240516	24750	174.34	20230809	1.75	N	036830	500	104 억	870076	N	N	309	N	N
142	20240603	120405	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68600	-1300	5	-1.86	10238848700	150095	49.84	70000	70500	65800	90800	49000	69900	68214.91	4.15	0	-6210	73633	71766	68033	66166	62433	72700	67100	105	20900	500	50320	100	1	20964056	14381	15.80	1.15	12	0.72	4342.00	59491.00	88700	20240516	-22.66	24750	20230809	177.17	88700	-22.66	20240516	37300	83.91	20240126	88700	-22.66	20240516	24750	177.17	20230809	1.75	N	036830	500	104 억	870076	N	N	309	N	N
143	20240603	110403	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68300	-1600	5	-2.29	9261011500	135826	45.10	70000	70500	65800	90800	49000	69900	68181.92	4.15	0	-4917	73633	71766	68033	66166	62433	72700	67100	105	20900	500	50320	100	1	20964056	14318	15.73	1.15	12	0.65	4342.00	59491.00	88700	20240516	-23.00	24750	20230809	175.96	88700	-23.00	20240516	37300	83.11	20240126	88700	-23.00	20240516	24750	175.96	20230809	1.75	N	036830	500	104 억	870076	N	N	309	N	N
144	20240603	100401	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68100	-1800	5	-2.58	7899319800	115749	38.44	70000	70500	65800	90800	49000	69900	68244.14	4.15	0	-2344	73633	71766	68033	66166	62433	72700	67100	105	20900	500	50320	100	1	20964056	14277	15.68	1.14	12	0.55	4342.00	59491.00	88700	20240516	-23.22	24750	20230809	175.15	88700	-23.22	20240516	37300	82.57	20240126	88700	-23.22	20240516	24750	175.15	20230809	1.75	N	036830	500	104 억	870076	N	N	309	N	N
145	20240603	090402	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	70000	100	2	0.14	1205444900	17269	5.73	70000	70500	69200	90800	49000	69900	69803.54	4.15	0	-3637	73633	71766	68033	66166	62433	72700	67100	105	20900	500	50320	100	1	20964056	14675	16.12	1.18	12	0.08	4342.00	59491.00	88700	20240516	-21.08	24750	20230809	182.83	88700	-21.08	20240516	37300	87.67	20240126	88700	-21.08	20240516	24750	182.83	20230809	1.75	N	036830	500	104 억	870076	N	N	309	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History