KissMeData/215200/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161014	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56300	200	2	0.36	1101020800	19648	60.18	55300	56500	55200	72900	39300	56100	56037.30	26.29	0	-3809	57300	56700	56100	55500	54900	56400	55200	12	16800	100	40390	100	1	11625877	6545	7.03	1.37	12	0.17	8006.00	41154.00	68900	20240208	-18.29	46350	20230726	21.47	68900	-18.29	20240208	51800	8.69	20240411	68900	-18.29	20240208	46350	21.47	20230726	0.88	N	215200	100	11 억	3056331	N	N	120	N	N
3	20240628	151027	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56100	0	3	0.00	1051637900	18771	57.49	55300	56500	55200	72900	39300	56100	56024.61	26.29	0	-3844	57300	56700	56100	55500	54900	56400	55200	12	16800	100	40390	100	1	11625877	6522	7.01	1.36	12	0.16	8006.00	41154.00	68900	20240208	-18.58	46350	20230726	21.04	68900	-18.58	20240208	51800	8.30	20240411	68900	-18.58	20240208	46350	21.04	20230726	0.88	N	215200	100	11 억	3056331	N	N	90	N	N
4	20240628	141026	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56300	200	2	0.36	892429300	15942	48.83	55300	56500	55200	72900	39300	56100	55979.76	26.29	0	-2547	57300	56700	56100	55500	54900	56400	55200	12	16800	100	40390	100	1	11625877	6545	7.03	1.37	12	0.14	8006.00	41154.00	68900	20240208	-18.29	46350	20230726	21.47	68900	-18.29	20240208	51800	8.69	20240411	68900	-18.29	20240208	46350	21.47	20230726	0.88	N	215200	100	11 억	3056331	N	N	90	N	N
5	20240628	131025	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56400	300	2	0.53	764000800	13665	41.85	55300	56500	55200	72900	39300	56100	55909.32	26.29	0	-1836	57300	56700	56100	55500	54900	56400	55200	12	16800	100	40390	100	1	11625877	6557	7.04	1.37	12	0.12	8006.00	41154.00	68900	20240208	-18.14	46350	20230726	21.68	68900	-18.14	20240208	51800	8.88	20240411	68900	-18.14	20240208	46350	21.68	20230726	0.88	N	215200	100	11 억	3056331	N	N	90	N	N
6	20240628	121023	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56300	200	2	0.36	625350500	11206	34.32	55300	56400	55200	72900	39300	56100	55804.97	26.29	0	-1152	57300	56700	56100	55500	54900	56400	55200	12	16800	100	40390	100	1	11625877	6545	7.03	1.37	12	0.10	8006.00	41154.00	68900	20240208	-18.29	46350	20230726	21.47	68900	-18.29	20240208	51800	8.69	20240411	68900	-18.29	20240208	46350	21.47	20230726	0.88	N	215200	100	11 억	3056331	N	N	90	N	N
7	20240628	111007	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56200	100	2	0.18	507812800	9117	27.92	55300	56400	55200	72900	39300	56100	55699.55	26.29	0	-359	57300	56700	56100	55500	54900	56400	55200	12	16800	100	40390	100	1	11625877	6534	7.02	1.37	12	0.08	8006.00	41154.00	68900	20240208	-18.43	46350	20230726	21.25	68900	-18.43	20240208	51800	8.49	20240411	68900	-18.43	20240208	46350	21.25	20230726	0.88	N	215200	100	11 억	3056331	N	N	90	N	N
8	20240628	101003	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	55500	-600	5	-1.07	231311100	4160	12.74	55300	55900	55300	72900	39300	56100	55603.63	26.29	0	-277	57300	56700	56100	55500	54900	56400	55200	12	16800	100	40390	100	1	11625877	6452	6.93	1.35	12	0.04	8006.00	41154.00	68900	20240208	-19.45	46350	20230726	19.74	68900	-19.45	20240208	51800	7.14	20240411	68900	-19.45	20240208	46350	19.74	20230726	0.88	N	215200	100	11 억	3056331	N	N	90	N	N
9	20240628	091006	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	55800	-300	5	-0.53	89430300	1612	4.94	55300	55900	55300	72900	39300	56100	55477.85	26.29	0	-13	57300	56700	56100	55500	54900	56400	55200	12	16800	100	40390	100	1	11625877	6487	6.97	1.36	12	0.01	8006.00	41154.00	68900	20240208	-19.01	46350	20230726	20.39	68900	-19.01	20240208	51800	7.72	20240411	68900	-19.01	20240208	46350	20.39	20230726	0.88	N	215200	100	11 억	3056331	N	N	90	N	N
10	20240627	160958	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56100	-800	5	-1.41	1824926900	32553	96.67	56400	56700	55500	73900	39900	56900	56060.17	26.30	0	-4193	58633	57766	57033	56166	55433	57400	55800	12	17000	100	40960	100	1	11625877	6522	7.01	1.36	12	0.28	8006.00	41154.00	68900	20240208	-18.58	46350	20230726	21.04	68900	-18.58	20240208	51800	8.30	20240411	68900	-18.58	20240208	46350	21.04	20230726	0.88	N	215200	100	11 억	3057979	N	N	90	N	N
11	20240627	151005	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56000	-900	5	-1.58	1758803000	31377	93.18	56400	56700	55500	73900	39900	56900	56053.89	26.30	0	-3776	58633	57766	57033	56166	55433	57400	55800	12	17000	100	40960	100	1	11625877	6510	6.99	1.36	12	0.27	8006.00	41154.00	68900	20240208	-18.72	46350	20230726	20.82	68900	-18.72	20240208	51800	8.11	20240411	68900	-18.72	20240208	46350	20.82	20230726	0.88	N	215200	100	11 억	3057979	N	N	73	N	N
12	20240627	141002	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56300	-600	5	-1.05	749867500	13330	39.59	56400	56700	56000	73900	39900	56900	56254.13	26.30	0	-4159	58633	57766	57033	56166	55433	57400	55800	12	17000	100	40960	100	1	11625877	6545	7.03	1.37	12	0.11	8006.00	41154.00	68900	20240208	-18.29	46350	20230726	21.47	68900	-18.29	20240208	51800	8.69	20240411	68900	-18.29	20240208	46350	21.47	20230726	0.88	N	215200	100	11 억	3057979	N	N	73	N	N
13	20240627	131002	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56700	-200	5	-0.35	643530500	11446	33.99	56400	56700	56000	73900	39900	56900	56223.18	26.30	0	-3481	58633	57766	57033	56166	55433	57400	55800	12	17000	100	40960	100	1	11625877	6592	7.08	1.38	12	0.10	8006.00	41154.00	68900	20240208	-17.71	46350	20230726	22.33	68900	-17.71	20240208	51800	9.46	20240411	68900	-17.71	20240208	46350	22.33	20230726	0.88	N	215200	100	11 억	3057979	N	N	73	N	N
14	20240627	121005	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56300	-600	5	-1.05	598042200	10641	31.60	56400	56600	56000	73900	39900	56900	56201.69	26.30	0	-3554	58633	57766	57033	56166	55433	57400	55800	12	17000	100	40960	100	1	11625877	6545	7.03	1.37	12	0.09	8006.00	41154.00	68900	20240208	-18.29	46350	20230726	21.47	68900	-18.29	20240208	51800	8.69	20240411	68900	-18.29	20240208	46350	21.47	20230726	0.88	N	215200	100	11 억	3057979	N	N	73	N	N
15	20240627	111004	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56400	-500	5	-0.88	498092700	8865	26.33	56400	56600	56000	73900	39900	56900	56186.43	26.30	0	-3230	58633	57766	57033	56166	55433	57400	55800	12	17000	100	40960	100	1	11625877	6557	7.04	1.37	12	0.08	8006.00	41154.00	68900	20240208	-18.14	46350	20230726	21.68	68900	-18.14	20240208	51800	8.88	20240411	68900	-18.14	20240208	46350	21.68	20230726	0.88	N	215200	100	11 억	3057979	N	N	73	N	N
16	20240627	101003	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56200	-700	5	-1.23	353681400	6302	18.71	56400	56500	56000	73900	39900	56900	56122.09	26.30	0	-2084	58633	57766	57033	56166	55433	57400	55800	12	17000	100	40960	100	1	11625877	6534	7.02	1.37	12	0.05	8006.00	41154.00	68900	20240208	-18.43	46350	20230726	21.25	68900	-18.43	20240208	51800	8.49	20240411	68900	-18.43	20240208	46350	21.25	20230726	0.88	N	215200	100	11 억	3057979	N	N	73	N	N
17	20240627	091003	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56300	-600	5	-1.05	70254200	1250	3.71	56400	56500	56000	73900	39900	56900	56203.36	26.30	0	-915	58633	57766	57033	56166	55433	57400	55800	12	17000	100	40960	100	1	11625877	6545	7.03	1.37	12	0.01	8006.00	41154.00	68900	20240208	-18.29	46350	20230726	21.47	68900	-18.29	20240208	51800	8.69	20240411	68900	-18.29	20240208	46350	21.47	20230726	0.88	N	215200	100	11 억	3057979	N	N	73	N	N
18	20240626	160959	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56900	-200	5	-0.35	1908863800	33665	170.01	57900	57900	56300	74200	40000	57100	56701.72	26.31	0	64	58233	57666	57333	56766	56433	57500	56600	12	17100	100	41110	100	1	11625877	6615	7.11	1.38	12	0.29	8006.00	41154.00	68900	20240208	-17.42	46350	20230726	22.76	68900	-17.42	20240208	51800	9.85	20240411	68900	-17.42	20240208	46350	22.76	20230726	0.89	N	215200	100	11 억	3058385	N	N	73	N	N
19	20240626	151003	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56500	-600	5	-1.05	1724857600	30407	153.56	57900	57900	56300	74200	40000	57100	56725.68	26.31	0	-479	58233	57666	57333	56766	56433	57500	56600	12	17100	100	41110	100	1	11625877	6569	7.06	1.37	12	0.26	8006.00	41154.00	68900	20240208	-18.00	46350	20230726	21.90	68900	-18.00	20240208	51800	9.07	20240411	68900	-18.00	20240208	46350	21.90	20230726	0.89	N	215200	100	11 억	3058385	N	N	24	N	N
20	20240626	141000	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56800	-300	5	-0.53	683960900	11998	60.59	57900	57900	56500	74200	40000	57100	57006.24	26.31	0	-1049	58233	57666	57333	56766	56433	57500	56600	12	17100	100	41110	100	1	11625877	6603	7.09	1.38	12	0.10	8006.00	41154.00	68900	20240208	-17.56	46350	20230726	22.55	68900	-17.56	20240208	51800	9.65	20240411	68900	-17.56	20240208	46350	22.55	20230726	0.89	N	215200	100	11 억	3058385	N	N	24	N	N
21	20240626	131001	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56800	-300	5	-0.53	500816800	8766	44.27	57900	57900	56800	74200	40000	57100	57131.74	26.31	0	-728	58233	57666	57333	56766	56433	57500	56600	12	17100	100	41110	100	1	11625877	6603	7.09	1.38	12	0.08	8006.00	41154.00	68900	20240208	-17.56	46350	20230726	22.55	68900	-17.56	20240208	51800	9.65	20240411	68900	-17.56	20240208	46350	22.55	20230726	0.89	N	215200	100	11 억	3058385	N	N	24	N	N
22	20240626	121000	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56900	-200	5	-0.35	419756000	7341	37.07	57900	57900	56800	74200	40000	57100	57179.68	26.31	0	-760	58233	57666	57333	56766	56433	57500	56600	12	17100	100	41110	100	1	11625877	6615	7.11	1.38	12	0.06	8006.00	41154.00	68900	20240208	-17.42	46350	20230726	22.76	68900	-17.42	20240208	51800	9.85	20240411	68900	-17.42	20240208	46350	22.76	20230726	0.89	N	215200	100	11 억	3058385	N	N	24	N	N
23	20240626	111001	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57000	-100	5	-0.18	294722900	5148	26.00	57900	57900	57000	74200	40000	57100	57249.98	26.31	0	-44	58233	57666	57333	56766	56433	57500	56600	12	17100	100	41110	100	1	11625877	6627	7.12	1.39	12	0.04	8006.00	41154.00	68900	20240208	-17.27	46350	20230726	22.98	68900	-17.27	20240208	51800	10.04	20240411	68900	-17.27	20240208	46350	22.98	20230726	0.89	N	215200	100	11 억	3058385	N	N	24	N	N
24	20240626	101000	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57300	200	2	0.35	224119700	3911	19.75	57900	57900	57000	74200	40000	57100	57304.96	26.31	0	-34	58233	57666	57333	56766	56433	57500	56600	12	17100	100	41110	100	1	11625877	6662	7.16	1.39	12	0.03	8006.00	41154.00	68900	20240208	-16.84	46350	20230726	23.62	68900	-16.84	20240208	51800	10.62	20240411	68900	-16.84	20240208	46350	23.62	20230726	0.89	N	215200	100	11 억	3058385	N	N	24	N	N
25	20240626	091002	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57300	200	2	0.35	39215500	685	3.46	57900	57900	57100	74200	40000	57100	57248.91	26.31	0	-172	58233	57666	57333	56766	56433	57500	56600	12	17100	100	41110	100	1	11625877	6662	7.16	1.39	12	0.01	8006.00	41154.00	68900	20240208	-16.84	46350	20230726	23.62	68900	-16.84	20240208	51800	10.62	20240411	68900	-16.84	20240208	46350	23.62	20230726	0.89	N	215200	100	11 억	3058385	N	N	24	N	N
26	20240625	160959	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57100	100	2	0.18	1132025500	19772	63.01	57600	57900	57000	74100	39900	57000	57253.97	26.29	605	1537	58933	57966	57033	56066	55133	58450	56550	12	17100	100	41040	100	1	11625877	6638	7.13	1.39	12	0.17	8006.00	41154.00	68900	20240208	-17.13	46350	20230726	23.19	68900	-17.13	20240208	51800	10.23	20240411	68900	-17.13	20240208	46350	23.19	20230726	0.89	N	215200	100	11 억	3056429	N	N	24	N	N
27	20240625	150956	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57200	200	2	0.35	1016196900	17743	56.54	57600	57900	57000	74100	39900	57000	57273.12	26.29	605	1538	58933	57966	57033	56066	55133	58450	56550	12	17100	100	41040	100	1	11625877	6650	7.14	1.39	12	0.15	8006.00	41154.00	68900	20240208	-16.98	46350	20230726	23.41	68900	-16.98	20240208	51800	10.42	20240411	68900	-16.98	20240208	46350	23.41	20230726	0.89	N	215200	100	11 억	3056429	N	N	80	N	N
28	20240625	140959	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57300	300	2	0.53	886026300	15469	49.30	57600	57900	57000	74100	39900	57000	57277.54	26.29	605	1501	58933	57966	57033	56066	55133	58450	56550	12	17100	100	41040	100	1	11625877	6662	7.16	1.39	12	0.13	8006.00	41154.00	68900	20240208	-16.84	46350	20230726	23.62	68900	-16.84	20240208	51800	10.62	20240411	68900	-16.84	20240208	46350	23.62	20230726	0.89	N	215200	100	11 억	3056429	N	N	80	N	N
29	20240625	131000	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57100	100	2	0.18	655751900	11445	36.47	57600	57900	57100	74100	39900	57000	57295.93	26.29	605	1546	58933	57966	57033	56066	55133	58450	56550	12	17100	100	41040	100	1	11625877	6638	7.13	1.39	12	0.10	8006.00	41154.00	68900	20240208	-17.13	46350	20230726	23.19	68900	-17.13	20240208	51800	10.23	20240411	68900	-17.13	20240208	46350	23.19	20230726	0.89	N	215200	100	11 억	3056429	N	N	80	N	N
30	20240625	121003	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57200	200	2	0.35	586285300	10230	32.60	57600	57900	57100	74100	39900	57000	57310.39	26.29	605	1637	58933	57966	57033	56066	55133	58450	56550	12	17100	100	41040	100	1	11625877	6650	7.14	1.39	12	0.09	8006.00	41154.00	68900	20240208	-16.98	46350	20230726	23.41	68900	-16.98	20240208	51800	10.42	20240411	68900	-16.98	20240208	46350	23.41	20230726	0.89	N	215200	100	11 억	3056429	N	N	80	N	N
31	20240625	111001	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57200	200	2	0.35	348233800	6072	19.35	57600	57900	57100	74100	39900	57000	57350.76	26.29	605	1568	58933	57966	57033	56066	55133	58450	56550	12	17100	100	41040	100	1	11625877	6650	7.14	1.39	12	0.05	8006.00	41154.00	68900	20240208	-16.98	46350	20230726	23.41	68900	-16.98	20240208	51800	10.42	20240411	68900	-16.98	20240208	46350	23.41	20230726	0.89	N	215200	100	11 억	3056429	N	N	80	N	N
32	20240625	100959	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57400	400	2	0.70	247854400	4321	13.77	57600	57900	57100	74100	39900	57000	57360.43	26.29	605	1542	58933	57966	57033	56066	55133	58450	56550	12	17100	100	41040	100	1	11625877	6673	7.17	1.39	12	0.04	8006.00	41154.00	68900	20240208	-16.69	46350	20230726	23.84	68900	-16.69	20240208	51800	10.81	20240411	68900	-16.69	20240208	46350	23.84	20230726	0.89	N	215200	100	11 억	3056429	N	N	80	N	N
33	20240625	090959	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57900	900	2	1.58	45193400	784	2.50	57600	57900	57100	74100	39900	57000	57644.64	26.29	605	77	58933	57966	57033	56066	55133	58450	56550	12	17100	100	41040	100	1	11625877	6731	7.23	1.41	12	0.01	8006.00	41154.00	68900	20240208	-15.97	46350	20230726	24.92	68900	-15.97	20240208	51800	11.78	20240411	68900	-15.97	20240208	46350	24.92	20230726	0.89	N	215200	100	11 억	3056429	N	N	80	N	N
34	20240624	160955	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57000	300	2	0.53	1792034700	31332	141.17	56700	58000	56100	73700	39700	56700	57195.09	26.31	0	-6008	57433	57066	56533	56166	55633	57250	56350	12	17000	100	40820	100	1	11625877	6627	7.12	1.39	12	0.27	8006.00	41154.00	68900	20240208	-17.27	46350	20230726	22.98	68900	-17.27	20240208	51800	10.04	20240411	68900	-17.27	20240208	46350	22.98	20230726	0.88	N	215200	100	11 억	3058559	N	N	80	N	N
35	20240624	150956	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57200	500	2	0.88	1742144300	30458	137.24	56700	58000	56100	73700	39700	56700	57198.25	26.31	0	-5804	57433	57066	56533	56166	55633	57250	56350	12	17000	100	40820	100	1	11625877	6650	7.14	1.39	12	0.26	8006.00	41154.00	68900	20240208	-16.98	46350	20230726	23.41	68900	-16.98	20240208	51800	10.42	20240411	68900	-16.98	20240208	46350	23.41	20230726	0.88	N	215200	100	11 억	3058559	N	N	172	N	N
36	20240624	140956	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57100	400	2	0.71	1540801600	26940	121.38	56700	58000	56100	73700	39700	56700	57193.82	26.31	0	-4143	57433	57066	56533	56166	55633	57250	56350	12	17000	100	40820	100	1	11625877	6638	7.13	1.39	12	0.23	8006.00	41154.00	68900	20240208	-17.13	46350	20230726	23.19	68900	-17.13	20240208	51800	10.23	20240411	68900	-17.13	20240208	46350	23.19	20230726	0.88	N	215200	100	11 억	3058559	N	N	172	N	N
37	20240624	130954	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57900	1200	2	2.12	1325111900	23178	104.43	56700	58000	56100	73700	39700	56700	57171.11	26.31	0	-2654	57433	57066	56533	56166	55633	57250	56350	12	17000	100	40820	100	1	11625877	6731	7.23	1.41	12	0.20	8006.00	41154.00	68900	20240208	-15.97	46350	20230726	24.92	68900	-15.97	20240208	51800	11.78	20240411	68900	-15.97	20240208	46350	24.92	20230726	0.88	N	215200	100	11 억	3058559	N	N	172	N	N
38	20240624	120956	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57400	700	2	1.23	1075821200	18848	84.92	56700	58000	56100	73700	39700	56700	57078.80	26.31	0	-2605	57433	57066	56533	56166	55633	57250	56350	12	17000	100	40820	100	1	11625877	6673	7.17	1.39	12	0.16	8006.00	41154.00	68900	20240208	-16.69	46350	20230726	23.84	68900	-16.69	20240208	51800	10.81	20240411	68900	-16.69	20240208	46350	23.84	20230726	0.88	N	215200	100	11 억	3058559	N	N	172	N	N
39	20240624	110958	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57200	500	2	0.88	919836100	16125	72.65	56700	58000	56100	73700	39700	56700	57044.10	26.31	0	-2689	57433	57066	56533	56166	55633	57250	56350	12	17000	100	40820	100	1	11625877	6650	7.14	1.39	12	0.14	8006.00	41154.00	68900	20240208	-16.98	46350	20230726	23.41	68900	-16.98	20240208	51800	10.42	20240411	68900	-16.98	20240208	46350	23.41	20230726	0.88	N	215200	100	11 억	3058559	N	N	172	N	N
40	20240624	100956	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57100	400	2	0.71	353298900	6215	28.00	56700	57500	56100	73700	39700	56700	56846.16	26.31	0	-1339	57433	57066	56533	56166	55633	57250	56350	12	17000	100	40820	100	1	11625877	6638	7.13	1.39	12	0.05	8006.00	41154.00	68900	20240208	-17.13	46350	20230726	23.19	68900	-17.13	20240208	51800	10.23	20240411	68900	-17.13	20240208	46350	23.19	20230726	0.88	N	215200	100	11 억	3058559	N	N	172	N	N
41	20240624	090956	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56200	-500	5	-0.88	45386100	806	3.63	56700	57000	56100	73700	39700	56700	56310.30	26.31	0	-387	57433	57066	56533	56166	55633	57250	56350	12	17000	100	40820	100	1	11625877	6534	7.02	1.37	12	0.01	8006.00	41154.00	68900	20240208	-18.43	46350	20230726	21.25	68900	-18.43	20240208	51800	8.49	20240411	68900	-18.43	20240208	46350	21.25	20230726	0.88	N	215200	100	11 억	3058559	N	N	172	N	N
42	20240621	160924	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56700	300	2	0.53	1252564900	22148	73.36	56300	56900	56000	73300	39500	56400	56554.30	26.31	0	-2780	58400	57400	56800	55800	55200	57100	55500	12	16900	100	40600	100	1	11625877	6592	7.08	1.38	12	0.19	8006.00	41154.00	68900	20240208	-17.71	46350	20230726	22.33	68900	-17.71	20240208	51800	9.46	20240411	68900	-17.71	20240208	46350	22.33	20230726	0.89	N	215200	100	11 억	3058305	N	N	172	N	N
43	20240621	150924	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56700	300	2	0.53	948021000	16760	55.52	56300	56900	56000	73300	39500	56400	56564.50	26.31	0	-3224	58400	57400	56800	55800	55200	57100	55500	12	16900	100	40600	100	1	11625877	6592	7.08	1.38	12	0.14	8006.00	41154.00	68900	20240208	-17.71	46350	20230726	22.33	68900	-17.71	20240208	51800	9.46	20240411	68900	-17.71	20240208	46350	22.33	20230726	0.89	N	215200	100	11 억	3058305	N	N	202	N	N
44	20240621	140922	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56700	300	2	0.53	721734900	12765	42.28	56300	56900	56000	73300	39500	56400	56540.14	26.31	0	-2924	58400	57400	56800	55800	55200	57100	55500	12	16900	100	40600	100	1	11625877	6592	7.08	1.38	12	0.11	8006.00	41154.00	68900	20240208	-17.71	46350	20230726	22.33	68900	-17.71	20240208	51800	9.46	20240411	68900	-17.71	20240208	46350	22.33	20230726	0.89	N	215200	100	11 억	3058305	N	N	202	N	N
45	20240621	130924	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56900	500	2	0.89	579589100	10262	33.99	56300	56900	56000	73300	39500	56400	56479.16	26.31	0	-2285	58400	57400	56800	55800	55200	57100	55500	12	16900	100	40600	100	1	11625877	6615	7.11	1.38	12	0.09	8006.00	41154.00	68900	20240208	-17.42	46350	20230726	22.76	68900	-17.42	20240208	51800	9.85	20240411	68900	-17.42	20240208	46350	22.76	20230726	0.89	N	215200	100	11 억	3058305	N	N	202	N	N
46	20240621	120927	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56800	400	2	0.71	476200100	8442	27.96	56300	56900	56000	73300	39500	56400	56408.45	26.31	0	-2145	58400	57400	56800	55800	55200	57100	55500	12	16900	100	40600	100	1	11625877	6603	7.09	1.38	12	0.07	8006.00	41154.00	68900	20240208	-17.56	46350	20230726	22.55	68900	-17.56	20240208	51800	9.65	20240411	68900	-17.56	20240208	46350	22.55	20230726	0.89	N	215200	100	11 억	3058305	N	N	202	N	N
47	20240621	110924	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56600	200	2	0.35	360356900	6400	21.20	56300	56800	56000	73300	39500	56400	56305.77	26.31	0	-2069	58400	57400	56800	55800	55200	57100	55500	12	16900	100	40600	100	1	11625877	6580	7.07	1.38	12	0.06	8006.00	41154.00	68900	20240208	-17.85	46350	20230726	22.11	68900	-17.85	20240208	51800	9.27	20240411	68900	-17.85	20240208	46350	22.11	20230726	0.89	N	215200	100	11 억	3058305	N	N	202	N	N
48	20240621	100921	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56500	100	2	0.18	249572700	4443	14.72	56300	56500	56000	73300	39500	56400	56172.11	26.31	0	-1631	58400	57400	56800	55800	55200	57100	55500	12	16900	100	40600	100	1	11625877	6569	7.06	1.37	12	0.04	8006.00	41154.00	68900	20240208	-18.00	46350	20230726	21.90	68900	-18.00	20240208	51800	9.07	20240411	68900	-18.00	20240208	46350	21.90	20230726	0.89	N	215200	100	11 억	3058305	N	N	202	N	N
49	20240621	090927	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56200	-200	5	-0.35	65660600	1168	3.87	56300	56300	56100	73300	39500	56400	56216.27	26.31	0	-626	58400	57400	56800	55800	55200	57100	55500	12	16900	100	40600	100	1	11625877	6534	7.02	1.37	12	0.01	8006.00	41154.00	68900	20240208	-18.43	46350	20230726	21.25	68900	-18.43	20240208	51800	8.49	20240411	68900	-18.43	20240208	46350	21.25	20230726	0.89	N	215200	100	11 억	3058305	N	N	202	N	N
50	20240620	160919	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56400	-700	5	-1.23	1713214200	30167	135.07	57000	57800	56200	74200	40000	57100	56791.09	26.30	0	-4434	59500	58300	57600	56400	55700	57950	56050	12	17100	100	41110	100	1	11625877	6557	7.04	1.37	12	0.26	8006.00	41154.00	68900	20240208	-18.14	46350	20230726	21.68	68900	-18.14	20240208	51800	8.88	20240411	68900	-18.14	20240208	46350	21.68	20230726	0.88	N	215200	100	11 억	3057583	N	N	202	N	N
51	20240620	150921	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56300	-800	5	-1.40	1473672500	25924	116.07	57000	57800	56200	74200	40000	57100	56845.83	26.30	0	-4930	59500	58300	57600	56400	55700	57950	56050	12	17100	100	41110	100	1	11625877	6545	7.03	1.37	12	0.22	8006.00	41154.00	68900	20240208	-18.29	46350	20230726	21.47	68900	-18.29	20240208	51800	8.69	20240411	68900	-18.29	20240208	46350	21.47	20230726	0.88	N	215200	100	11 억	3057583	N	N	167	N	N
52	20240620	140921	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56900	-200	5	-0.35	788607800	13799	61.78	57000	57800	56800	74200	40000	57100	57149.65	26.30	0	-4632	59500	58300	57600	56400	55700	57950	56050	12	17100	100	41110	100	1	11625877	6615	7.11	1.38	12	0.12	8006.00	41154.00	68900	20240208	-17.42	46350	20230726	22.76	68900	-17.42	20240208	51800	9.85	20240411	68900	-17.42	20240208	46350	22.76	20230726	0.88	N	215200	100	11 억	3057583	N	N	167	N	N
53	20240620	130921	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56900	-200	5	-0.35	611208200	10684	47.84	57000	57800	56900	74200	40000	57100	57207.86	26.30	0	-3794	59500	58300	57600	56400	55700	57950	56050	12	17100	100	41110	100	1	11625877	6615	7.11	1.38	12	0.09	8006.00	41154.00	68900	20240208	-17.42	46350	20230726	22.76	68900	-17.42	20240208	51800	9.85	20240411	68900	-17.42	20240208	46350	22.76	20230726	0.88	N	215200	100	11 억	3057583	N	N	167	N	N
54	20240620	120920	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56900	-200	5	-0.35	493560700	8619	38.59	57000	57800	56900	74200	40000	57100	57264.36	26.30	0	-3072	59500	58300	57600	56400	55700	57950	56050	12	17100	100	41110	100	1	11625877	6615	7.11	1.38	12	0.07	8006.00	41154.00	68900	20240208	-17.42	46350	20230726	22.76	68900	-17.42	20240208	51800	9.85	20240411	68900	-17.42	20240208	46350	22.76	20230726	0.88	N	215200	100	11 억	3057583	N	N	167	N	N
55	20240620	110921	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57100	0	3	0.00	353074400	6156	27.56	57000	57800	57000	74200	40000	57100	57354.72	26.30	0	-2353	59500	58300	57600	56400	55700	57950	56050	12	17100	100	41110	100	1	11625877	6638	7.13	1.39	12	0.05	8006.00	41154.00	68900	20240208	-17.13	46350	20230726	23.19	68900	-17.13	20240208	51800	10.23	20240411	68900	-17.13	20240208	46350	23.19	20230726	0.88	N	215200	100	11 억	3057583	N	N	167	N	N
56	20240620	100920	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57400	300	2	0.53	204173800	3555	15.92	57000	57800	57000	74200	40000	57100	57433.32	26.30	0	-1111	59500	58300	57600	56400	55700	57950	56050	12	17100	100	41110	100	1	11625877	6673	7.17	1.39	12	0.03	8006.00	41154.00	68900	20240208	-16.69	46350	20230726	23.84	68900	-16.69	20240208	51800	10.81	20240411	68900	-16.69	20240208	46350	23.84	20230726	0.88	N	215200	100	11 억	3057583	N	N	167	N	N
57	20240620	090926	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57600	500	2	0.88	36047500	631	2.83	57000	57600	57000	74200	40000	57100	57127.80	26.30	0	247	59500	58300	57600	56400	55700	57950	56050	12	17100	100	41110	100	1	11625877	6697	7.19	1.40	12	0.01	8006.00	41154.00	68900	20240208	-16.40	46350	20230726	24.27	68900	-16.40	20240208	51800	11.20	20240411	68900	-16.40	20240208	46350	24.27	20230726	0.88	N	215200	100	11 억	3057583	N	N	167	N	N
58	20240619	160916	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57100	-1100	5	-1.89	1288945000	22303	84.41	58800	58800	56900	75600	40800	58200	57792.45	26.35	0	-7617	60133	59166	58433	57466	56733	58800	57100	12	17400	100	41900	100	1	11625877	6638	7.13	1.39	12	0.19	8006.00	41154.00	68900	20240208	-17.13	46350	20230726	23.19	68900	-17.13	20240208	51800	10.23	20240411	68900	-17.13	20240208	46350	23.19	20230726	0.88	N	215200	100	11 억	3063789	N	N	167	N	N
59	20240619	150916	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57300	-900	5	-1.55	1072523600	18512	70.06	58800	58800	57300	75600	40800	58200	57936.67	26.35	0	-7517	60133	59166	58433	57466	56733	58800	57100	12	17400	100	41900	100	1	11625877	6662	7.16	1.39	12	0.16	8006.00	41154.00	68900	20240208	-16.84	46350	20230726	23.62	68900	-16.84	20240208	51800	10.62	20240411	68900	-16.84	20240208	46350	23.62	20230726	0.88	N	215200	100	11 억	3063789	N	N	5	N	N
60	20240619	140923	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57600	-600	5	-1.03	804760000	13861	52.46	58800	58800	57600	75600	40800	58200	58059.30	26.35	0	-5698	60133	59166	58433	57466	56733	58800	57100	12	17400	100	41900	100	1	11625877	6697	7.19	1.40	12	0.12	8006.00	41154.00	68900	20240208	-16.40	46350	20230726	24.27	68900	-16.40	20240208	51800	11.20	20240411	68900	-16.40	20240208	46350	24.27	20230726	0.88	N	215200	100	11 억	3063789	N	N	5	N	N
61	20240619	130912	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58100	-100	5	-0.17	611235300	10513	39.79	58800	58800	57800	75600	40800	58200	58140.90	26.35	0	-4657	60133	59166	58433	57466	56733	58800	57100	12	17400	100	41900	100	1	11625877	6755	7.26	1.41	12	0.09	8006.00	41154.00	68900	20240208	-15.67	46350	20230726	25.35	68900	-15.67	20240208	51800	12.16	20240411	68900	-15.67	20240208	46350	25.35	20230726	0.88	N	215200	100	11 억	3063789	N	N	5	N	N
62	20240619	120914	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58100	-100	5	-0.17	472985000	8135	30.79	58800	58800	57800	75600	40800	58200	58141.98	26.35	0	-3481	60133	59166	58433	57466	56733	58800	57100	12	17400	100	41900	100	1	11625877	6755	7.26	1.41	12	0.07	8006.00	41154.00	68900	20240208	-15.67	46350	20230726	25.35	68900	-15.67	20240208	51800	12.16	20240411	68900	-15.67	20240208	46350	25.35	20230726	0.88	N	215200	100	11 억	3063789	N	N	5	N	N
63	20240619	110917	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58200	0	3	0.00	350387100	6024	22.80	58800	58800	57800	75600	40800	58200	58165.19	26.35	0	-2397	60133	59166	58433	57466	56733	58800	57100	12	17400	100	41900	100	1	11625877	6766	7.27	1.41	12	0.05	8006.00	41154.00	68900	20240208	-15.53	46350	20230726	25.57	68900	-15.53	20240208	51800	12.36	20240411	68900	-15.53	20240208	46350	25.57	20230726	0.88	N	215200	100	11 억	3063789	N	N	5	N	N
64	20240619	100919	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58100	-100	5	-0.17	206712700	3553	13.45	58800	58800	57800	75600	40800	58200	58179.76	26.35	0	-1134	60133	59166	58433	57466	56733	58800	57100	12	17400	100	41900	100	1	11625877	6755	7.26	1.41	12	0.03	8006.00	41154.00	68900	20240208	-15.67	46350	20230726	25.35	68900	-15.67	20240208	51800	12.16	20240411	68900	-15.67	20240208	46350	25.35	20230726	0.88	N	215200	100	11 억	3063789	N	N	5	N	N
65	20240619	090924	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58300	100	2	0.17	43902100	754	2.85	58800	58800	57800	75600	40800	58200	58225.60	26.35	0	-410	60133	59166	58433	57466	56733	58800	57100	12	17400	100	41900	100	1	11625877	6778	7.28	1.42	12	0.01	8006.00	41154.00	68900	20240208	-15.38	46350	20230726	25.78	68900	-15.38	20240208	51800	12.55	20240411	68900	-15.38	20240208	46350	25.78	20230726	0.88	N	215200	100	11 억	3063789	N	N	5	N	N
66	20240618	160912	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58200	-800	5	-1.36	1538576500	26422	74.40	59400	59400	57700	76700	41300	59000	58230.91	26.39	0	-4649	60800	59900	58600	57700	56400	60350	58150	12	17700	100	42480	100	1	11625877	6766	7.27	1.41	12	0.23	8006.00	41154.00	68900	20240208	-15.53	46350	20230726	25.57	68900	-15.53	20240208	51800	12.36	20240411	68900	-15.53	20240208	46350	25.57	20230726	0.90	N	215200	100	11 억	3067694	N	N	5	N	N
67	20240618	150911	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58100	-900	5	-1.53	1493804400	25653	72.24	59400	59400	57700	76700	41300	59000	58231.18	26.39	0	-4483	60800	59900	58600	57700	56400	60350	58150	12	17700	100	42480	100	1	11625877	6755	7.26	1.41	12	0.22	8006.00	41154.00	68900	20240208	-15.67	46350	20230726	25.35	68900	-15.67	20240208	51800	12.16	20240411	68900	-15.67	20240208	46350	25.35	20230726	0.90	N	215200	100	11 억	3067694	N	N	31	N	N
68	20240618	140914	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58000	-1000	5	-1.69	1213072800	20821	58.63	59400	59400	57700	76700	41300	59000	58261.99	26.39	0	-3786	60800	59900	58600	57700	56400	60350	58150	12	17700	100	42480	100	1	11625877	6743	7.24	1.41	12	0.18	8006.00	41154.00	68900	20240208	-15.82	46350	20230726	25.13	68900	-15.82	20240208	51800	11.97	20240411	68900	-15.82	20240208	46350	25.13	20230726	0.90	N	215200	100	11 억	3067694	N	N	31	N	N
69	20240618	130916	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58100	-900	5	-1.53	928149600	15918	44.82	59400	59400	57700	76700	41300	59000	58308.18	26.39	0	-3013	60800	59900	58600	57700	56400	60350	58150	12	17700	100	42480	100	1	11625877	6755	7.26	1.41	12	0.14	8006.00	41154.00	68900	20240208	-15.67	46350	20230726	25.35	68900	-15.67	20240208	51800	12.16	20240411	68900	-15.67	20240208	46350	25.35	20230726	0.90	N	215200	100	11 억	3067694	N	N	31	N	N
70	20240618	120914	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57900	-1100	5	-1.86	692865400	11850	33.37	59400	59400	57800	76700	41300	59000	58469.65	26.39	0	-2721	60800	59900	58600	57700	56400	60350	58150	12	17700	100	42480	100	1	11625877	6731	7.23	1.41	12	0.10	8006.00	41154.00	68900	20240208	-15.97	46350	20230726	24.92	68900	-15.97	20240208	51800	11.78	20240411	68900	-15.97	20240208	46350	24.92	20230726	0.90	N	215200	100	11 억	3067694	N	N	31	N	N
71	20240618	110913	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58200	-800	5	-1.36	432498000	7369	20.75	59400	59400	58200	76700	41300	59000	58691.55	26.39	0	-2833	60800	59900	58600	57700	56400	60350	58150	12	17700	100	42480	100	1	11625877	6766	7.27	1.41	12	0.06	8006.00	41154.00	68900	20240208	-15.53	46350	20230726	25.57	68900	-15.53	20240208	51800	12.36	20240411	68900	-15.53	20240208	46350	25.57	20230726	0.90	N	215200	100	11 억	3067694	N	N	31	N	N
72	20240618	100911	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58900	-100	5	-0.17	236846100	4024	11.33	59400	59400	58300	76700	41300	59000	58858.37	26.39	0	-1717	60800	59900	58600	57700	56400	60350	58150	12	17700	100	42480	100	1	11625877	6848	7.36	1.43	12	0.03	8006.00	41154.00	68900	20240208	-14.51	46350	20230726	27.08	68900	-14.51	20240208	51800	13.71	20240411	68900	-14.51	20240208	46350	27.08	20230726	0.90	N	215200	100	11 억	3067694	N	N	31	N	N
73	20240618	090920	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58800	-200	5	-0.34	41580100	705	1.99	59400	59400	58400	76700	41300	59000	58978.87	26.39	0	-272	60800	59900	58600	57700	56400	60350	58150	12	17700	100	42480	100	1	11625877	6836	7.34	1.43	12	0.01	8006.00	41154.00	68900	20240208	-14.66	46350	20230726	26.86	68900	-14.66	20240208	51800	13.51	20240411	68900	-14.66	20240208	46350	26.86	20230726	0.90	N	215200	100	11 억	3067694	N	N	31	N	N
74	20240617	160906	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59000	1100	2	1.90	2087422500	35510	113.27	57600	59500	57300	75200	40600	57900	58784.08	26.40	0	1332	59500	58700	58300	57500	57100	58500	57300	12	17300	100	41680	100	1	11625877	6859	7.37	1.43	12	0.31	8006.00	41154.00	68900	20240208	-14.37	46350	20230726	27.29	68900	-14.37	20240208	51800	13.90	20240411	68900	-14.37	20240208	46350	27.29	20230726	0.92	N	215200	100	11 억	3068726	N	N	31	N	N
75	20240617	150912	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58500	600	2	1.04	1989769000	33839	107.94	57600	59500	57300	75200	40600	57900	58801.11	26.40	0	318	59500	58700	58300	57500	57100	58500	57300	12	17300	100	41680	100	1	11625877	6801	7.31	1.42	12	0.29	8006.00	41154.00	68900	20240208	-15.09	46350	20230726	26.21	68900	-15.09	20240208	51800	12.93	20240411	68900	-15.09	20240208	46350	26.21	20230726	0.92	N	215200	100	11 억	3068726	N	N	57	N	N
76	20240617	140903	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58800	900	2	1.55	1764093800	30003	95.70	57600	59500	57300	75200	40600	57900	58797.31	26.40	0	574	59500	58700	58300	57500	57100	58500	57300	12	17300	100	41680	100	1	11625877	6836	7.34	1.43	12	0.26	8006.00	41154.00	68900	20240208	-14.66	46350	20230726	26.86	68900	-14.66	20240208	51800	13.51	20240411	68900	-14.66	20240208	46350	26.86	20230726	0.92	N	215200	100	11 억	3068726	N	N	57	N	N
77	20240617	130903	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58700	800	2	1.38	1551549900	26387	84.17	57600	59500	57300	75200	40600	57900	58799.85	26.40	0	1496	59500	58700	58300	57500	57100	58500	57300	12	17300	100	41680	100	1	11625877	6824	7.33	1.43	12	0.23	8006.00	41154.00	68900	20240208	-14.80	46350	20230726	26.65	68900	-14.80	20240208	51800	13.32	20240411	68900	-14.80	20240208	46350	26.65	20230726	0.92	N	215200	100	11 억	3068726	N	N	57	N	N
78	20240617	120904	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58800	900	2	1.55	1300247200	22104	70.51	57600	59500	57300	75200	40600	57900	58824.15	26.40	0	2016	59500	58700	58300	57500	57100	58500	57300	12	17300	100	41680	100	1	11625877	6836	7.34	1.43	12	0.19	8006.00	41154.00	68900	20240208	-14.66	46350	20230726	26.86	68900	-14.66	20240208	51800	13.51	20240411	68900	-14.66	20240208	46350	26.86	20230726	0.92	N	215200	100	11 억	3068726	N	N	57	N	N
79	20240617	110856	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59100	1200	2	2.07	1050650000	17862	56.98	57600	59500	57300	75200	40600	57900	58820.50	26.40	0	2378	59500	58700	58300	57500	57100	58500	57300	12	17300	100	41680	100	1	11625877	6871	7.38	1.44	12	0.15	8006.00	41154.00	68900	20240208	-14.22	46350	20230726	27.51	68900	-14.22	20240208	51800	14.09	20240411	68900	-14.22	20240208	46350	27.51	20230726	0.92	N	215200	100	11 억	3068726	N	N	57	N	N
80	20240617	100857	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59500	1600	2	2.76	516858200	8778	28.00	57600	59500	57300	75200	40600	57900	58881.31	26.40	0	797	59500	58700	58300	57500	57100	58500	57300	12	17300	100	41680	100	1	11625877	6917	7.43	1.45	12	0.08	8006.00	41154.00	68900	20240208	-13.64	46350	20230726	28.37	68900	-13.64	20240208	51800	14.86	20240411	68900	-13.64	20240208	46350	28.37	20230726	0.92	N	215200	100	11 억	3068726	N	N	57	N	N
81	20240617	090902	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58400	500	2	0.86	61616500	1065	3.40	57600	58400	57300	75200	40600	57900	57855.79	26.40	0	-385	59500	58700	58300	57500	57100	58500	57300	12	17300	100	41680	100	1	11625877	6790	7.29	1.42	12	0.01	8006.00	41154.00	68900	20240208	-15.24	46350	20230726	26.00	68900	-15.24	20240208	51800	12.74	20240411	68900	-15.24	20240208	46350	26.00	20230726	0.92	N	215200	100	11 억	3068726	N	N	57	N	N
82	20240614	160743	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57900	-100	5	-0.17	1822793600	31153	44.18	58100	59100	57900	75400	40600	58000	58511.88	26.43	0	-2567	59600	58800	58000	57200	56400	59200	57600	12	17400	100	41760	100	1	11625877	6731	7.23	1.41	12	0.27	8006.00	41154.00	68900	20240208	-15.97	46350	20230726	24.92	68900	-15.97	20240208	51800	11.78	20240411	68900	-15.97	20240208	46350	24.92	20230726	0.93	N	215200	100	11 억	3072530	N	N	57	N	N
83	20240614	150746	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58200	200	2	0.34	1661610300	28376	40.24	58100	59100	57900	75400	40600	58000	58556.89	26.43	0	-2595	59600	58800	58000	57200	56400	59200	57600	12	17400	100	41760	100	1	11625877	6766	7.27	1.41	12	0.24	8006.00	41154.00	68900	20240208	-15.53	46350	20230726	25.57	68900	-15.53	20240208	51800	12.36	20240411	68900	-15.53	20240208	46350	25.57	20230726	0.93	N	215200	100	11 억	3072530	N	N	8	N	N
84	20240614	140745	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58300	300	2	0.52	1433563900	24458	34.68	58100	59100	57900	75400	40600	58000	58613.29	26.43	0	-2330	59600	58800	58000	57200	56400	59200	57600	12	17400	100	41760	100	1	11625877	6778	7.28	1.42	12	0.21	8006.00	41154.00	68900	20240208	-15.38	46350	20230726	25.78	68900	-15.38	20240208	51800	12.55	20240411	68900	-15.38	20240208	46350	25.78	20230726	0.93	N	215200	100	11 억	3072530	N	N	8	N	N
85	20240614	130748	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58600	600	2	1.03	1267762800	21629	30.67	58100	59100	57900	75400	40600	58000	58614.03	26.43	0	-1938	59600	58800	58000	57200	56400	59200	57600	12	17400	100	41760	100	1	11625877	6813	7.32	1.42	12	0.19	8006.00	41154.00	68900	20240208	-14.95	46350	20230726	26.43	68900	-14.95	20240208	51800	13.13	20240411	68900	-14.95	20240208	46350	26.43	20230726	0.93	N	215200	100	11 억	3072530	N	N	8	N	N
86	20240614	120749	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58900	900	2	1.55	975807100	16671	23.64	58100	59000	57900	75400	40600	58000	58533.21	26.43	0	-180	59600	58800	58000	57200	56400	59200	57600	12	17400	100	41760	100	1	11625877	6848	7.36	1.43	12	0.14	8006.00	41154.00	68900	20240208	-14.51	46350	20230726	27.08	68900	-14.51	20240208	51800	13.71	20240411	68900	-14.51	20240208	46350	27.08	20230726	0.93	N	215200	100	11 억	3072530	N	N	8	N	N
87	20240614	110848	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58600	600	2	1.03	711769700	12185	17.28	58100	58800	57900	75400	40600	58000	58413.60	26.43	0	-589	59600	58800	58000	57200	56400	59200	57600	12	17400	100	41760	100	1	11625877	6813	7.32	1.42	12	0.10	8006.00	41154.00	68900	20240208	-14.95	46350	20230726	26.43	68900	-14.95	20240208	51800	13.13	20240411	68900	-14.95	20240208	46350	26.43	20230726	0.93	N	215200	100	11 억	3072530	N	N	8	N	N
88	20240614	100846	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58600	600	2	1.03	497029100	8516	12.08	58100	58800	57900	75400	40600	58000	58364.15	26.43	0	-514	59600	58800	58000	57200	56400	59200	57600	12	17400	100	41760	100	1	11625877	6813	7.32	1.42	12	0.07	8006.00	41154.00	68900	20240208	-14.95	46350	20230726	26.43	68900	-14.95	20240208	51800	13.13	20240411	68900	-14.95	20240208	46350	26.43	20230726	0.93	N	215200	100	11 억	3072530	N	N	8	N	N
89	20240614	090851	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58400	400	2	0.69	62663200	1071	1.52	58100	58800	58000	75400	40600	58000	58509.06	26.43	0	-35	59600	58800	58000	57200	56400	59200	57600	12	17400	100	41760	100	1	11625877	6790	7.29	1.42	12	0.01	8006.00	41154.00	68900	20240208	-15.24	46350	20230726	26.00	68900	-15.24	20240208	51800	12.74	20240411	68900	-15.24	20240208	46350	26.00	20230726	0.93	N	215200	100	11 억	3072530	N	N	8	N	N
90	20240613	160838	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58000	-600	5	-1.02	4096162000	70481	248.33	57900	58800	57200	76100	41100	58600	58117.29	26.33	0	-21599	59866	59232	58566	57932	57266	59550	58250	12	17500	100	42190	100	1	11625877	6743	7.24	1.41	12	0.61	8006.00	41154.00	68900	20240208	-15.82	46350	20230726	25.13	68900	-15.82	20240208	51800	11.97	20240411	68900	-15.82	20240208	46350	25.13	20230726	0.95	N	215200	100	11 억	3061332	N	N	8	N	N
91	20240613	150853	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58500	-100	5	-0.17	1870584100	32118	113.16	57900	58800	57200	76100	41100	58600	58240.99	26.33	0	-9136	59866	59232	58566	57932	57266	59550	58250	12	17500	100	42190	100	1	11625877	6801	7.31	1.42	12	0.28	8006.00	41154.00	68900	20240208	-15.09	46350	20230726	26.21	68900	-15.09	20240208	51800	12.93	20240411	68900	-15.09	20240208	46350	26.21	20230726	0.95	N	215200	100	11 억	3061332	N	N	0	N	N
92	20240613	140844	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58400	-200	5	-0.34	1493898300	25683	90.49	57900	58800	57200	76100	41100	58600	58166.81	26.33	0	-6137	59866	59232	58566	57932	57266	59550	58250	12	17500	100	42190	100	1	11625877	6790	7.29	1.42	12	0.22	8006.00	41154.00	68900	20240208	-15.24	46350	20230726	26.00	68900	-15.24	20240208	51800	12.74	20240411	68900	-15.24	20240208	46350	26.00	20230726	0.95	N	215200	100	11 억	3061332	N	N	0	N	N
93	20240613	130843	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58600	0	3	0.00	1200698500	20658	72.79	57900	58800	57200	76100	41100	58600	58122.69	26.33	0	-4475	59866	59232	58566	57932	57266	59550	58250	12	17500	100	42190	100	1	11625877	6813	7.32	1.42	12	0.18	8006.00	41154.00	68900	20240208	-14.95	46350	20230726	26.43	68900	-14.95	20240208	51800	13.13	20240411	68900	-14.95	20240208	46350	26.43	20230726	0.95	N	215200	100	11 억	3061332	N	N	0	N	N
94	20240613	120845	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58500	-100	5	-0.17	963952200	16616	58.54	57900	58800	57200	76100	41100	58600	58013.49	26.33	0	-2126	59866	59232	58566	57932	57266	59550	58250	12	17500	100	42190	100	1	11625877	6801	7.31	1.42	12	0.14	8006.00	41154.00	68900	20240208	-15.09	46350	20230726	26.21	68900	-15.09	20240208	51800	12.93	20240411	68900	-15.09	20240208	46350	26.21	20230726	0.95	N	215200	100	11 억	3061332	N	N	0	N	N
95	20240613	110839	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58500	-100	5	-0.17	759215700	13123	46.24	57900	58600	57200	76100	41100	58600	57853.82	26.33	0	-1457	59866	59232	58566	57932	57266	59550	58250	12	17500	100	42190	100	1	11625877	6801	7.31	1.42	12	0.11	8006.00	41154.00	68900	20240208	-15.09	46350	20230726	26.21	68900	-15.09	20240208	51800	12.93	20240411	68900	-15.09	20240208	46350	26.21	20230726	0.95	N	215200	100	11 억	3061332	N	N	0	N	N
96	20240613	100838	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57900	-700	5	-1.19	512840400	8888	31.32	57900	58600	57200	76100	41100	58600	57700.32	26.33	0	-927	59866	59232	58566	57932	57266	59550	58250	12	17500	100	42190	100	1	11625877	6731	7.23	1.41	12	0.08	8006.00	41154.00	68900	20240208	-15.97	46350	20230726	24.92	68900	-15.97	20240208	51800	11.78	20240411	68900	-15.97	20240208	46350	24.92	20230726	0.95	N	215200	100	11 억	3061332	N	N	0	N	N
97	20240613	090847	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58300	-300	5	-0.51	41833800	719	2.53	57900	58600	57900	76100	41100	58600	58183.31	26.33	0	-329	59866	59232	58566	57932	57266	59550	58250	12	17500	100	42190	100	1	11625877	6778	7.28	1.42	12	0.01	8006.00	41154.00	68900	20240208	-15.38	46350	20230726	25.78	68900	-15.38	20240208	51800	12.55	20240411	68900	-15.38	20240208	46350	25.78	20230726	0.95	N	215200	100	11 억	3061332	N	N	0	N	N
98	20240612	160831	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58600	500	2	0.86	1656558000	28378	70.82	58100	59200	57900	75500	40700	58100	58374.73	26.34	0	-2819	59700	58900	58000	57200	56300	59300	57600	12	17400	100	41830	100	1	11625877	6813	7.32	1.42	12	0.24	8006.00	41154.00	68900	20240208	-14.95	46350	20230726	26.43	68900	-14.95	20240208	51800	13.13	20240411	68900	-14.95	20240208	46350	26.43	20230726	0.96	N	215200	100	11 억	3061981	N	N	38	N	N
99	20240612	150842	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58500	400	2	0.69	1598408700	27384	68.34	58100	59200	57900	75500	40700	58100	58370.17	26.34	0	-2909	59700	58900	58000	57200	56300	59300	57600	12	17400	100	41830	100	1	11625877	6801	7.31	1.42	12	0.24	8006.00	41154.00	68900	20240208	-15.09	46350	20230726	26.21	68900	-15.09	20240208	51800	12.93	20240411	68900	-15.09	20240208	46350	26.21	20230726	0.96	N	215200	100	11 억	3061981	N	N	38	N	N
100	20240612	140835	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58000	-100	5	-0.17	1340248900	22954	57.28	58100	59200	57900	75500	40700	58100	58388.47	26.34	0	-1486	59700	58900	58000	57200	56300	59300	57600	12	17400	100	41830	100	1	11625877	6743	7.24	1.41	12	0.20	8006.00	41154.00	68900	20240208	-15.82	46350	20230726	25.13	68900	-15.82	20240208	51800	11.97	20240411	68900	-15.82	20240208	46350	25.13	20230726	0.96	N	215200	100	11 억	3061981	N	N	38	N	N
101	20240612	130837	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58300	200	2	0.34	1069273100	18295	45.66	58100	59200	58000	75500	40700	58100	58446.19	26.34	0	-1003	59700	58900	58000	57200	56300	59300	57600	12	17400	100	41830	100	1	11625877	6778	7.28	1.42	12	0.16	8006.00	41154.00	68900	20240208	-15.38	46350	20230726	25.78	68900	-15.38	20240208	51800	12.55	20240411	68900	-15.38	20240208	46350	25.78	20230726	0.96	N	215200	100	11 억	3061981	N	N	38	N	N
102	20240612	120834	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58100	0	3	0.00	839813900	14350	35.81	58100	59200	58000	75500	40700	58100	58523.62	26.34	0	-819	59700	58900	58000	57200	56300	59300	57600	12	17400	100	41830	100	1	11625877	6755	7.26	1.41	12	0.12	8006.00	41154.00	68900	20240208	-15.67	46350	20230726	25.35	68900	-15.67	20240208	51800	12.16	20240411	68900	-15.67	20240208	46350	25.35	20230726	0.96	N	215200	100	11 억	3061981	N	N	38	N	N
103	20240612	110834	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58500	400	2	0.69	593312200	10124	25.27	58100	59200	58000	75500	40700	58100	58604.52	26.34	0	-550	59700	58900	58000	57200	56300	59300	57600	12	17400	100	41830	100	1	11625877	6801	7.31	1.42	12	0.09	8006.00	41154.00	68900	20240208	-15.09	46350	20230726	26.21	68900	-15.09	20240208	51800	12.93	20240411	68900	-15.09	20240208	46350	26.21	20230726	0.96	N	215200	100	11 억	3061981	N	N	38	N	N
104	20240612	100836	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58500	400	2	0.69	383996700	6548	16.34	58100	59200	58000	75500	40700	58100	58643.36	26.34	0	-214	59700	58900	58000	57200	56300	59300	57600	12	17400	100	41830	100	1	11625877	6801	7.31	1.42	12	0.06	8006.00	41154.00	68900	20240208	-15.09	46350	20230726	26.21	68900	-15.09	20240208	51800	12.93	20240411	68900	-15.09	20240208	46350	26.21	20230726	0.96	N	215200	100	11 억	3061981	N	N	38	N	N
105	20240612	090837	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58700	600	2	1.03	55432900	948	2.37	58100	58800	58100	75500	40700	58100	58473.52	26.34	0	-58	59700	58900	58000	57200	56300	59300	57600	12	17400	100	41830	100	1	11625877	6824	7.33	1.43	12	0.01	8006.00	41154.00	68900	20240208	-14.80	46350	20230726	26.65	68900	-14.80	20240208	51800	13.32	20240411	68900	-14.80	20240208	46350	26.65	20230726	0.96	N	215200	100	11 억	3061981	N	N	38	N	N
106	20240610	160828	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57600	800	2	1.41	1825430200	31845	46.99	56200	58200	55900	73800	39800	56800	57322.35	26.41	0	-2139	58733	57766	57133	56166	55533	57450	55850	12	17000	100	40890	100	1	11625877	6697	7.19	1.40	12	0.27	8006.00	41154.00	68900	20240208	-16.40	46350	20230726	24.27	68900	-16.40	20240208	51800	11.20	20240411	68900	-16.40	20240208	46350	24.27	20230726	0.98	N	215200	100	11 억	3070368	N	N	52	N	N
107	20240610	150837	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57800	1000	2	1.76	1732687300	30236	44.62	56200	58200	55900	73800	39800	56800	57305.44	26.41	0	-1783	58733	57766	57133	56166	55533	57450	55850	12	17000	100	40890	100	1	11625877	6720	7.22	1.40	12	0.26	8006.00	41154.00	68900	20240208	-16.11	46350	20230726	24.70	68900	-16.11	20240208	51800	11.58	20240411	68900	-16.11	20240208	46350	24.70	20230726	0.98	N	215200	100	11 억	3070368	N	N	481	N	N
108	20240610	140832	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57700	900	2	1.58	1499583500	26208	38.67	56200	58200	55900	73800	39800	56800	57218.54	26.41	0	-1825	58733	57766	57133	56166	55533	57450	55850	12	17000	100	40890	100	1	11625877	6708	7.21	1.40	12	0.23	8006.00	41154.00	68900	20240208	-16.26	46350	20230726	24.49	68900	-16.26	20240208	51800	11.39	20240411	68900	-16.26	20240208	46350	24.49	20230726	0.98	N	215200	100	11 억	3070368	N	N	481	N	N
109	20240610	130828	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57600	800	2	1.41	1270067900	22238	32.82	56200	58100	55900	73800	39800	56800	57112.51	26.41	0	-1528	58733	57766	57133	56166	55533	57450	55850	12	17000	100	40890	100	1	11625877	6697	7.19	1.40	12	0.19	8006.00	41154.00	68900	20240208	-16.40	46350	20230726	24.27	68900	-16.40	20240208	51800	11.20	20240411	68900	-16.40	20240208	46350	24.27	20230726	0.98	N	215200	100	11 억	3070368	N	N	481	N	N
110	20240610	120831	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57200	400	2	0.70	1082503800	18977	28.00	56200	58100	55900	73800	39800	56800	57042.94	26.41	0	-1020	58733	57766	57133	56166	55533	57450	55850	12	17000	100	40890	100	1	11625877	6650	7.14	1.39	12	0.16	8006.00	41154.00	68900	20240208	-16.98	46350	20230726	23.41	68900	-16.98	20240208	51800	10.42	20240411	68900	-16.98	20240208	46350	23.41	20230726	0.98	N	215200	100	11 억	3070368	N	N	481	N	N
111	20240610	110833	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57600	800	2	1.41	781120200	13750	20.29	56200	57700	55900	73800	39800	56800	56808.74	26.41	0	-1236	58733	57766	57133	56166	55533	57450	55850	12	17000	100	40890	100	1	11625877	6697	7.19	1.40	12	0.12	8006.00	41154.00	68900	20240208	-16.40	46350	20230726	24.27	68900	-16.40	20240208	51800	11.20	20240411	68900	-16.40	20240208	46350	24.27	20230726	0.98	N	215200	100	11 억	3070368	N	N	481	N	N
112	20240610	100830	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57200	400	2	0.70	533987800	9444	13.94	56200	57400	55900	73800	39800	56800	56542.55	26.41	0	-678	58733	57766	57133	56166	55533	57450	55850	12	17000	100	40890	100	1	11625877	6650	7.14	1.39	12	0.08	8006.00	41154.00	68900	20240208	-16.98	46350	20230726	23.41	68900	-16.98	20240208	51800	10.42	20240411	68900	-16.98	20240208	46350	23.41	20230726	0.98	N	215200	100	11 억	3070368	N	N	481	N	N
113	20240610	090836	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56000	-800	5	-1.41	117769800	2099	3.10	56200	56700	55900	73800	39800	56800	56107.58	26.41	0	-828	58733	57766	57133	56166	55533	57450	55850	12	17000	100	40890	100	1	11625877	6510	6.99	1.36	12	0.02	8006.00	41154.00	68900	20240208	-18.72	46350	20230726	20.82	68900	-18.72	20240208	51800	8.11	20240411	68900	-18.72	20240208	46350	20.82	20230726	0.98	N	215200	100	11 억	3070368	N	N	481	N	N
114	20240607	160858	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56800	-1500	5	-2.57	3288366800	57539	160.93	57800	58100	56500	75700	40900	58300	57150.23	26.52	0	-17063	59766	59032	58266	57532	56766	59400	57900	12	17400	100	41970	100	1	11625877	6603	7.09	1.38	12	0.49	8006.00	41154.00	68900	20240208	-17.56	46350	20230726	22.55	68900	-17.56	20240208	51800	9.65	20240411	68900	-17.56	20240208	46350	22.55	20230726	1.00	N	215200	100	11 억	3083764	N	N	481	N	N
115	20240607	150905	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57100	-1200	5	-2.06	3161537700	55309	154.69	57800	58100	56500	75700	40900	58300	57161.36	26.52	0	-15565	59766	59032	58266	57532	56766	59400	57900	12	17400	100	41970	100	1	11625877	6638	7.13	1.39	12	0.48	8006.00	41154.00	68900	20240208	-17.13	46350	20230726	23.19	68900	-17.13	20240208	51800	10.23	20240411	68900	-17.13	20240208	46350	23.19	20230726	1.00	N	215200	100	11 억	3083764	N	N	11	N	N
116	20240607	140859	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56800	-1500	5	-2.57	2875263500	50287	140.65	57800	58100	56500	75700	40900	58300	57177.07	26.52	0	-12470	59766	59032	58266	57532	56766	59400	57900	12	17400	100	41970	100	1	11625877	6603	7.09	1.38	12	0.43	8006.00	41154.00	68900	20240208	-17.56	46350	20230726	22.55	68900	-17.56	20240208	51800	9.65	20240411	68900	-17.56	20240208	46350	22.55	20230726	1.00	N	215200	100	11 억	3083764	N	N	11	N	N
117	20240607	130854	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57000	-1300	5	-2.23	2607046400	45579	127.48	57800	58100	56500	75700	40900	58300	57198.41	26.52	0	-10688	59766	59032	58266	57532	56766	59400	57900	12	17400	100	41970	100	1	11625877	6627	7.12	1.39	12	0.39	8006.00	41154.00	68900	20240208	-17.27	46350	20230726	22.98	68900	-17.27	20240208	51800	10.04	20240411	68900	-17.27	20240208	46350	22.98	20230726	1.00	N	215200	100	11 억	3083764	N	N	11	N	N
118	20240607	120900	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57100	-1200	5	-2.06	1999707900	34929	97.69	57800	58100	56500	75700	40900	58300	57250.65	26.52	0	-10467	59766	59032	58266	57532	56766	59400	57900	12	17400	100	41970	100	1	11625877	6638	7.13	1.39	12	0.30	8006.00	41154.00	68900	20240208	-17.13	46350	20230726	23.19	68900	-17.13	20240208	51800	10.23	20240411	68900	-17.13	20240208	46350	23.19	20230726	1.00	N	215200	100	11 억	3083764	N	N	11	N	N
119	20240607	110846	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57200	-1100	5	-1.89	1594751100	27840	77.87	57800	58100	56500	75700	40900	58300	57282.73	26.52	0	-8531	59766	59032	58266	57532	56766	59400	57900	12	17400	100	41970	100	1	11625877	6650	7.14	1.39	12	0.24	8006.00	41154.00	68900	20240208	-16.98	46350	20230726	23.41	68900	-16.98	20240208	51800	10.42	20240411	68900	-16.98	20240208	46350	23.41	20230726	1.00	N	215200	100	11 억	3083764	N	N	11	N	N
120	20240607	100859	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56600	-1700	5	-2.92	916691800	15990	44.72	57800	58100	56500	75700	40900	58300	57329.07	26.52	0	-3798	59766	59032	58266	57532	56766	59400	57900	12	17400	100	41970	100	1	11625877	6580	7.07	1.38	12	0.14	8006.00	41154.00	68900	20240208	-17.85	46350	20230726	22.11	68900	-17.85	20240208	51800	9.27	20240411	68900	-17.85	20240208	46350	22.11	20230726	1.00	N	215200	100	11 억	3083764	N	N	11	N	N
121	20240607	090857	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57700	-600	5	-1.03	125058500	2161	6.04	57800	58100	57700	75700	40900	58300	57870.66	26.52	0	161	59766	59032	58266	57532	56766	59400	57900	12	17400	100	41970	100	1	11625877	6708	7.21	1.40	12	0.02	8006.00	41154.00	68900	20240208	-16.26	46350	20230726	24.49	68900	-16.26	20240208	51800	11.39	20240411	68900	-16.26	20240208	46350	24.49	20230726	1.00	N	215200	100	11 억	3083764	N	N	11	N	N
122	20240605	160856	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58300	0	3	0.00	2080951600	35754	119.05	57600	59000	57500	75700	40900	58300	58201.92	26.50	0	410	60033	59166	58733	57866	57433	58950	57650	12	17400	100	41970	100	1	11625877	6778	7.28	1.42	12	0.31	8006.00	41154.00	68900	20240208	-15.38	46350	20230726	25.78	68900	-15.38	20240208	51800	12.55	20240411	68900	-15.38	20240208	46350	25.78	20230726	1.01	N	215200	100	11 억	3080838	N	N	11	N	N
123	20240605	150852	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58500	200	2	0.34	1988074200	34162	113.74	57600	59000	57500	75700	40900	58300	58195.49	26.50	0	197	60033	59166	58733	57866	57433	58950	57650	12	17400	100	41970	100	1	11625877	6801	7.31	1.42	12	0.29	8006.00	41154.00	68900	20240208	-15.09	46350	20230726	26.21	68900	-15.09	20240208	51800	12.93	20240411	68900	-15.09	20240208	46350	26.21	20230726	1.01	N	215200	100	11 억	3080838	N	N	9	N	N
124	20240605	140855	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58200	-100	5	-0.17	1659760000	28531	95.00	57600	59000	57500	75700	40900	58300	58173.92	26.50	0	-1021	60033	59166	58733	57866	57433	58950	57650	12	17400	100	41970	100	1	11625877	6766	7.27	1.41	12	0.25	8006.00	41154.00	68900	20240208	-15.53	46350	20230726	25.57	68900	-15.53	20240208	51800	12.36	20240411	68900	-15.53	20240208	46350	25.57	20230726	1.01	N	215200	100	11 억	3080838	N	N	9	N	N
125	20240605	130854	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58200	-100	5	-0.17	1397277200	24019	79.97	57600	59000	57500	75700	40900	58300	58173.83	26.50	0	-1332	60033	59166	58733	57866	57433	58950	57650	12	17400	100	41970	100	1	11625877	6766	7.27	1.41	12	0.21	8006.00	41154.00	68900	20240208	-15.53	46350	20230726	25.57	68900	-15.53	20240208	51800	12.36	20240411	68900	-15.53	20240208	46350	25.57	20230726	1.01	N	215200	100	11 억	3080838	N	N	9	N	N
126	20240605	120852	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58100	-200	5	-0.34	1118133300	19213	63.97	57600	59000	57500	75700	40900	58300	58196.71	26.50	0	-800	60033	59166	58733	57866	57433	58950	57650	12	17400	100	41970	100	1	11625877	6755	7.26	1.41	12	0.17	8006.00	41154.00	68900	20240208	-15.67	46350	20230726	25.35	68900	-15.67	20240208	51800	12.16	20240411	68900	-15.67	20240208	46350	25.35	20230726	1.01	N	215200	100	11 억	3080838	N	N	9	N	N
127	20240605	110853	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58000	-300	5	-0.51	906157400	15563	51.82	57600	59000	57500	75700	40900	58300	58225.11	26.50	0	-455	60033	59166	58733	57866	57433	58950	57650	12	17400	100	41970	100	1	11625877	6743	7.24	1.41	12	0.13	8006.00	41154.00	68900	20240208	-15.82	46350	20230726	25.13	68900	-15.82	20240208	51800	11.97	20240411	68900	-15.82	20240208	46350	25.13	20230726	1.01	N	215200	100	11 억	3080838	N	N	9	N	N
128	20240605	100851	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58400	100	2	0.17	572150600	9815	32.68	57600	59000	57500	75700	40900	58300	58293.49	26.50	0	-594	60033	59166	58733	57866	57433	58950	57650	12	17400	100	41970	100	1	11625877	6790	7.29	1.42	12	0.08	8006.00	41154.00	68900	20240208	-15.24	46350	20230726	26.00	68900	-15.24	20240208	51800	12.74	20240411	68900	-15.24	20240208	46350	26.00	20230726	1.01	N	215200	100	11 억	3080838	N	N	9	N	N
129	20240605	090850	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58400	100	2	0.17	42563600	731	2.43	57600	59000	57500	75700	40900	58300	58226.54	26.50	0	-356	60033	59166	58733	57866	57433	58950	57650	12	17400	100	41970	100	1	11625877	6790	7.29	1.42	12	0.01	8006.00	41154.00	68900	20240208	-15.24	46350	20230726	26.00	68900	-15.24	20240208	51800	12.74	20240411	68900	-15.24	20240208	46350	26.00	20230726	1.01	N	215200	100	11 억	3080838	N	N	9	N	N
130	20240604	160845	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58300	-1100	5	-1.85	1772484000	30031	91.40	59100	59600	58300	77200	41600	59400	59021.83	26.55	0	-360	61533	60466	59433	58366	57333	59950	57850	12	17800	100	42760	100	1	11625877	6778	7.28	1.42	12	0.26	8006.00	41154.00	68900	20240208	-15.38	46350	20230726	25.78	68900	-15.38	20240208	51800	12.55	20240411	68900	-15.38	20240208	46350	25.78	20230726	1.06	N	215200	100	11 억	3086821	N	N	9	N	N
131	20240604	150844	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58700	-700	5	-1.18	1628533300	27570	83.91	59100	59600	58600	77200	41600	59400	59069.04	26.55	0	-335	61533	60466	59433	58366	57333	59950	57850	12	17800	100	42760	100	1	11625877	6824	7.33	1.43	12	0.24	8006.00	41154.00	68900	20240208	-14.80	46350	20230726	26.65	68900	-14.80	20240208	51800	13.32	20240411	68900	-14.80	20240208	46350	26.65	20230726	1.06	N	215200	100	11 억	3086821	N	N	240	N	N
132	20240604	140847	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58800	-600	5	-1.01	1382207000	23379	71.15	59100	59600	58600	77200	41600	59400	59121.73	26.55	0	86	61533	60466	59433	58366	57333	59950	57850	12	17800	100	42760	100	1	11625877	6836	7.34	1.43	12	0.20	8006.00	41154.00	68900	20240208	-14.66	46350	20230726	26.86	68900	-14.66	20240208	51800	13.51	20240411	68900	-14.66	20240208	46350	26.86	20230726	1.06	N	215200	100	11 억	3086821	N	N	240	N	N
133	20240604	130844	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59000	-400	5	-0.67	1152399300	19482	59.29	59100	59600	58600	77200	41600	59400	59152.00	26.55	0	726	61533	60466	59433	58366	57333	59950	57850	12	17800	100	42760	100	1	11625877	6859	7.37	1.43	12	0.17	8006.00	41154.00	68900	20240208	-14.37	46350	20230726	27.29	68900	-14.37	20240208	51800	13.90	20240411	68900	-14.37	20240208	46350	27.29	20230726	1.06	N	215200	100	11 억	3086821	N	N	240	N	N
134	20240604	120842	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59200	-200	5	-0.34	1003250100	16959	51.61	59100	59600	58600	77200	41600	59400	59157.39	26.55	0	826	61533	60466	59433	58366	57333	59950	57850	12	17800	100	42760	100	1	11625877	6883	7.39	1.44	12	0.15	8006.00	41154.00	68900	20240208	-14.08	46350	20230726	27.72	68900	-14.08	20240208	51800	14.29	20240411	68900	-14.08	20240208	46350	27.72	20230726	1.06	N	215200	100	11 억	3086821	N	N	240	N	N
135	20240604	110839	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59300	-100	5	-0.17	835845500	14130	43.00	59100	59600	58600	77200	41600	59400	59153.96	26.55	0	458	61533	60466	59433	58366	57333	59950	57850	12	17800	100	42760	100	1	11625877	6894	7.41	1.44	12	0.12	8006.00	41154.00	68900	20240208	-13.93	46350	20230726	27.94	68900	-13.93	20240208	51800	14.48	20240411	68900	-13.93	20240208	46350	27.94	20230726	1.06	N	215200	100	11 억	3086821	N	N	240	N	N
136	20240604	100841	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59400	0	3	0.00	415257200	7023	21.37	59100	59600	58600	77200	41600	59400	59128.18	26.55	0	338	61533	60466	59433	58366	57333	59950	57850	12	17800	100	42760	100	1	11625877	6906	7.42	1.44	12	0.06	8006.00	41154.00	68900	20240208	-13.79	46350	20230726	28.16	68900	-13.79	20240208	51800	14.67	20240411	68900	-13.79	20240208	46350	28.16	20230726	1.06	N	215200	100	11 억	3086821	N	N	240	N	N
137	20240604	090841	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59200	-200	5	-0.34	51819900	876	2.67	59100	59600	58600	77200	41600	59400	59155.14	26.55	0	-236	61533	60466	59433	58366	57333	59950	57850	12	17800	100	42760	100	1	11625877	6883	7.39	1.44	12	0.01	8006.00	41154.00	68900	20240208	-14.08	46350	20230726	27.72	68900	-14.08	20240208	51800	14.29	20240411	68900	-14.08	20240208	46350	27.72	20230726	1.06	N	215200	100	11 억	3086821	N	N	240	N	N
138	20240603	160831	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59400	-1000	5	-1.66	1942946400	32797	40.01	60400	60500	58400	78500	42300	60400	59241.52	26.62	0	-2631	63133	61766	59133	57766	55133	62450	58450	12	18100	100	43480	100	1	11625877	6906	7.42	1.44	12	0.28	8006.00	41154.00	68900	20240208	-13.79	46350	20230726	28.16	68900	-13.79	20240208	51800	14.67	20240411	68900	-13.79	20240208	46350	28.16	20230726	1.06	N	215200	100	11 억	3094251	N	N	240	N	N
139	20240603	150833	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59200	-1200	5	-1.99	1783288000	30101	36.73	60400	60500	58400	78500	42300	60400	59243.48	26.62	0	-2500	63133	61766	59133	57766	55133	62450	58450	12	18100	100	43480	100	1	11625877	6883	7.39	1.44	12	0.26	8006.00	41154.00	68900	20240208	-14.08	46350	20230726	27.72	68900	-14.08	20240208	51800	14.29	20240411	68900	-14.08	20240208	46350	27.72	20230726	1.06	N	215200	100	11 억	3094251	N	N	235	N	N
140	20240603	140832	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59200	-1200	5	-1.99	1521763200	25687	31.34	60400	60500	58400	78500	42300	60400	59242.54	26.62	0	-2451	63133	61766	59133	57766	55133	62450	58450	12	18100	100	43480	100	1	11625877	6883	7.39	1.44	12	0.22	8006.00	41154.00	68900	20240208	-14.08	46350	20230726	27.72	68900	-14.08	20240208	51800	14.29	20240411	68900	-14.08	20240208	46350	27.72	20230726	1.06	N	215200	100	11 억	3094251	N	N	235	N	N
141	20240603	130833	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59400	-1000	5	-1.66	1394096500	23531	28.71	60400	60500	58400	78500	42300	60400	59245.10	26.62	0	-2387	63133	61766	59133	57766	55133	62450	58450	12	18100	100	43480	100	1	11625877	6906	7.42	1.44	12	0.20	8006.00	41154.00	68900	20240208	-13.79	46350	20230726	28.16	68900	-13.79	20240208	51800	14.67	20240411	68900	-13.79	20240208	46350	28.16	20230726	1.06	N	215200	100	11 억	3094251	N	N	235	N	N
142	20240603	120832	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58900	-1500	5	-2.48	1106316400	18678	22.79	60400	60500	58400	78500	42300	60400	59230.99	26.62	0	-3103	63133	61766	59133	57766	55133	62450	58450	12	18100	100	43480	100	1	11625877	6848	7.36	1.43	12	0.16	8006.00	41154.00	68900	20240208	-14.51	46350	20230726	27.08	68900	-14.51	20240208	51800	13.71	20240411	68900	-14.51	20240208	46350	27.08	20230726	1.06	N	215200	100	11 억	3094251	N	N	235	N	N
143	20240603	110826	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58800	-1600	5	-2.65	842143000	14175	17.29	60400	60500	58700	78500	42300	60400	59410.44	26.62	0	-2735	63133	61766	59133	57766	55133	62450	58450	12	18100	100	43480	100	1	11625877	6836	7.34	1.43	12	0.12	8006.00	41154.00	68900	20240208	-14.66	46350	20230726	26.86	68900	-14.66	20240208	51800	13.51	20240411	68900	-14.66	20240208	46350	26.86	20230726	1.06	N	215200	100	11 억	3094251	N	N	235	N	N
144	20240603	100822	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59400	-1000	5	-1.66	505062100	8477	10.34	60400	60500	59100	78500	42300	60400	59580.29	26.62	0	-1747	63133	61766	59133	57766	55133	62450	58450	12	18100	100	43480	100	1	11625877	6906	7.42	1.44	12	0.07	8006.00	41154.00	68900	20240208	-13.79	46350	20230726	28.16	68900	-13.79	20240208	51800	14.67	20240411	68900	-13.79	20240208	46350	28.16	20230726	1.06	N	215200	100	11 억	3094251	N	N	235	N	N
145	20240603	090823	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59900	-500	5	-0.83	109598600	1833	2.24	60400	60500	59200	78500	42300	60400	59791.93	26.62	0	-674	63133	61766	59133	57766	55133	62450	58450	12	18100	100	43480	100	1	11625877	6964	7.48	1.46	12	0.02	8006.00	41154.00	68900	20240208	-13.06	46350	20230726	29.23	68900	-13.06	20240208	51800	15.64	20240411	68900	-13.06	20240208	46350	29.23	20230726	1.06	N	215200	100	11 억	3094251	N	N	235	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History