KissMeData/060150/price/prices-20230601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,160524,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8670,-300,5,-3.34,5044843700,581455,71.79,8950,8950,8610,11660,6280,8970,8676.19,2.40,0,-147205,9203,9086,8973,8856,8743,9030,8800,233,2690,500,6810,10,1,46563612,4037,18.45,1.12,12,1.25,470.00,7724.00,11350,20220905,-23.61,7870,20230103,10.17,9920,-12.60,20230217,7870,10.17,20230103,11350,-23.61,20220905,7870,10.17,20230103,1.68,Y,060150,500,232 억,,1117667,N,N,89049,N,00,N
20230630,150527,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8680,-290,5,-3.23,4771073080,549888,67.89,8950,8950,8610,11660,6280,8970,8676.38,2.40,0,-146391,9203,9086,8973,8856,8743,9030,8800,233,2690,500,6810,10,1,46563612,4042,18.47,1.12,12,1.18,470.00,7724.00,11350,20220905,-23.52,7870,20230103,10.29,9920,-12.50,20230217,7870,10.29,20230103,11350,-23.52,20220905,7870,10.29,20230103,1.68,Y,060150,500,232 억,,1117667,N,N,5839,N,00,N
20230630,140525,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8640,-330,5,-3.68,4240147690,488682,60.34,8950,8950,8610,11660,6280,8970,8676.62,2.40,0,-145743,9203,9086,8973,8856,8743,9030,8800,233,2690,500,6810,10,1,46563612,4023,18.38,1.12,12,1.05,470.00,7724.00,11350,20220905,-23.88,7870,20230103,9.78,9920,-12.90,20230217,7870,9.78,20230103,11350,-23.88,20220905,7870,9.78,20230103,1.68,Y,060150,500,232 억,,1117667,N,N,5839,N,00,N
20230630,130526,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8620,-350,5,-3.90,3908635450,450264,55.59,8950,8950,8610,11660,6280,8970,8680.68,2.40,0,-133549,9203,9086,8973,8856,8743,9030,8800,233,2690,500,6810,10,1,46563612,4014,18.34,1.12,12,0.97,470.00,7724.00,11350,20220905,-24.05,7870,20230103,9.53,9920,-13.10,20230217,7870,9.53,20230103,11350,-24.05,20220905,7870,9.53,20230103,1.68,Y,060150,500,232 억,,1117667,N,N,5839,N,00,N
20230630,120523,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8630,-340,5,-3.79,3569708780,410946,50.74,8950,8950,8610,11660,6280,8970,8686.47,2.40,0,-124240,9203,9086,8973,8856,8743,9030,8800,233,2690,500,6810,10,1,46563612,4018,18.36,1.12,12,0.88,470.00,7724.00,11350,20220905,-23.96,7870,20230103,9.66,9920,-13.00,20230217,7870,9.66,20230103,11350,-23.96,20220905,7870,9.66,20230103,1.68,Y,060150,500,232 억,,1117667,N,N,5839,N,00,N
20230630,110525,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8650,-320,5,-3.57,3035846040,349158,43.11,8950,8950,8610,11660,6280,8970,8694.66,2.40,0,-105500,9203,9086,8973,8856,8743,9030,8800,233,2690,500,6810,10,1,46563612,4028,18.40,1.12,12,0.75,470.00,7724.00,11350,20220905,-23.79,7870,20230103,9.91,9920,-12.80,20230217,7870,9.91,20230103,11350,-23.79,20220905,7870,9.91,20230103,1.68,Y,060150,500,232 억,,1117667,N,N,5839,N,00,N
20230630,100525,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8700,-270,5,-3.01,2338202470,268549,33.16,8950,8950,8610,11660,6280,8970,8706.67,2.40,0,-93423,9203,9086,8973,8856,8743,9030,8800,233,2690,500,6810,10,1,46563612,4051,18.51,1.13,12,0.58,470.00,7724.00,11350,20220905,-23.35,7870,20230103,10.55,9920,-12.30,20230217,7870,10.55,20230103,11350,-23.35,20220905,7870,10.55,20230103,1.68,Y,060150,500,232 억,,1117667,N,N,5839,N,00,N
20230630,090527,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8750,-220,5,-2.45,546899960,62043,7.66,8950,8950,8750,11660,6280,8970,8814.53,2.40,0,-15704,9203,9086,8973,8856,8743,9030,8800,233,2690,500,6810,10,1,46563612,4074,18.62,1.13,12,0.13,470.00,7724.00,11350,20220905,-22.91,7870,20230103,11.18,9920,-11.79,20230217,7870,11.18,20230103,11350,-22.91,20220905,7870,11.18,20230103,1.68,Y,060150,500,232 억,,1117667,N,N,5839,N,00,N
20230629,160525,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8970,100,2,1.13,7191626560,801376,31.10,8990,9090,8860,11530,6210,8870,8974.11,2.28,0,39975,9410,9140,8980,8710,8550,9060,8630,233,2660,500,6740,10,1,46563612,4177,19.09,1.16,12,1.72,470.00,7724.00,11350,20220905,-20.97,7870,20230103,13.98,9920,-9.58,20230217,7870,13.98,20230103,11350,-20.97,20220905,7870,13.98,20230103,1.59,N,060150,500,232 억,,1061392,N,N,5839,N,00,N
20230629,150522,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8930,60,2,0.68,6862863180,764694,29.67,8990,9090,8860,11530,6210,8870,8974.65,2.28,0,38853,9410,9140,8980,8710,8550,9060,8630,233,2660,500,6740,10,1,46563612,4158,19.00,1.16,12,1.64,470.00,7724.00,11350,20220905,-21.32,7870,20230103,13.47,9920,-9.98,20230217,7870,13.47,20230103,11350,-21.32,20220905,7870,13.47,20230103,1.59,N,060150,500,232 억,,1061392,N,N,169009,N,00,N
20230629,140522,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8930,60,2,0.68,6383701150,710976,27.59,8990,9090,8860,11530,6210,8870,8978.79,2.28,0,38621,9410,9140,8980,8710,8550,9060,8630,233,2660,500,6740,10,1,46563612,4158,19.00,1.16,12,1.53,470.00,7724.00,11350,20220905,-21.32,7870,20230103,13.47,9920,-9.98,20230217,7870,13.47,20230103,11350,-21.32,20220905,7870,13.47,20230103,1.59,N,060150,500,232 억,,1061392,N,N,169009,N,00,N
20230629,130522,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8930,60,2,0.68,6100640730,679371,26.36,8990,9090,8860,11530,6210,8870,8979.84,2.28,0,39087,9410,9140,8980,8710,8550,9060,8630,233,2660,500,6740,10,1,46563612,4158,19.00,1.16,12,1.46,470.00,7724.00,11350,20220905,-21.32,7870,20230103,13.47,9920,-9.98,20230217,7870,13.47,20230103,11350,-21.32,20220905,7870,13.47,20230103,1.59,N,060150,500,232 억,,1061392,N,N,169009,N,00,N
20230629,120524,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,9040,170,2,1.92,4530555760,505517,19.62,8990,9070,8860,11530,6210,8870,8962.22,2.28,0,39762,9410,9140,8980,8710,8550,9060,8630,233,2660,500,6740,10,1,46563612,4209,19.23,1.17,12,1.09,470.00,7724.00,11350,20220905,-20.35,7870,20230103,14.87,9920,-8.87,20230217,7870,14.87,20230103,11350,-20.35,20220905,7870,14.87,20230103,1.59,N,060150,500,232 억,,1061392,N,N,169009,N,00,N
20230629,110523,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8930,60,2,0.68,3183927670,355969,13.81,8990,9010,8860,11530,6210,8870,8944.40,2.28,0,32413,9410,9140,8980,8710,8550,9060,8630,233,2660,500,6740,10,1,46563612,4158,19.00,1.16,12,0.76,470.00,7724.00,11350,20220905,-21.32,7870,20230103,13.47,9920,-9.98,20230217,7870,13.47,20230103,11350,-21.32,20220905,7870,13.47,20230103,1.59,N,060150,500,232 억,,1061392,N,N,169009,N,00,N
20230629,100524,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8910,40,2,0.45,2367240970,264460,10.26,8990,9010,8890,11530,6210,8870,8951.23,2.28,0,21249,9410,9140,8980,8710,8550,9060,8630,233,2660,500,6740,10,1,46563612,4149,18.96,1.15,12,0.57,470.00,7724.00,11350,20220905,-21.50,7870,20230103,13.21,9920,-10.18,20230217,7870,13.21,20230103,11350,-21.50,20220905,7870,13.21,20230103,1.59,N,060150,500,232 억,,1061392,N,N,169009,N,00,N
20230629,090517,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8980,110,2,1.24,577755730,64416,2.50,8990,8990,8900,11530,6210,8870,8969.14,2.28,0,517,9410,9140,8980,8710,8550,9060,8630,233,2660,500,6740,10,1,46563612,4181,19.11,1.16,12,0.14,470.00,7724.00,11350,20220905,-20.88,7870,20230103,14.10,9920,-9.48,20230217,7870,14.10,20230103,11350,-20.88,20220905,7870,14.10,20230103,1.59,N,060150,500,232 억,,1061392,N,N,169009,N,00,N
20230628,160518,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8870,10,2,0.11,23082241940,2545355,599.09,9080,9250,8820,11510,6210,8860,9068.43,3.12,0,-369530,9006,8932,8826,8752,8646,8880,8700,233,2650,500,6730,10,1,46563612,4130,18.87,1.15,12,5.47,470.00,7724.00,11350,20220905,-21.85,7870,20230103,12.71,9920,-10.58,20230217,7870,12.71,20230103,11350,-21.85,20220905,7870,12.71,20230103,1.57,Y,060150,500,232 억,,1450726,N,N,169009,N,00,N
20230628,150521,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8880,20,2,0.23,22752361210,2508167,590.33,9080,9250,8820,11510,6210,8860,9071.31,3.12,0,-373794,9006,8932,8826,8752,8646,8880,8700,233,2650,500,6730,10,1,46563612,4135,18.89,1.15,12,5.39,470.00,7724.00,11350,20220905,-21.76,7870,20230103,12.83,9920,-10.48,20230217,7870,12.83,20230103,11350,-21.76,20220905,7870,12.83,20230103,1.57,Y,060150,500,232 억,,1450726,N,N,56798,N,00,N
20230628,140519,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8860,0,3,0.00,22313155010,2458636,578.68,9080,9250,8820,11510,6210,8860,9075.42,3.12,0,-374177,9006,8932,8826,8752,8646,8880,8700,233,2650,500,6730,10,1,46563612,4126,18.85,1.15,12,5.28,470.00,7724.00,11350,20220905,-21.94,7870,20230103,12.58,9920,-10.69,20230217,7870,12.58,20230103,11350,-21.94,20220905,7870,12.58,20230103,1.57,Y,060150,500,232 억,,1450726,N,N,56798,N,00,N
20230628,130520,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8870,10,2,0.11,21599805510,2377997,559.70,9080,9250,8830,11510,6210,8860,9083.19,3.12,0,-353747,9006,8932,8826,8752,8646,8880,8700,233,2650,500,6730,10,1,46563612,4130,18.87,1.15,12,5.11,470.00,7724.00,11350,20220905,-21.85,7870,20230103,12.71,9920,-10.58,20230217,7870,12.71,20230103,11350,-21.85,20220905,7870,12.71,20230103,1.57,Y,060150,500,232 억,,1450726,N,N,56798,N,00,N
20230628,120502,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8920,60,2,0.68,21242151480,2337727,550.22,9080,9250,8830,11510,6210,8860,9086.67,3.12,0,-343431,9006,8932,8826,8752,8646,8880,8700,233,2650,500,6730,10,1,46563612,4153,18.98,1.15,12,5.02,470.00,7724.00,11350,20220905,-21.41,7870,20230103,13.34,9920,-10.08,20230217,7870,13.34,20230103,11350,-21.41,20220905,7870,13.34,20230103,1.57,Y,060150,500,232 억,,1450726,N,N,56798,N,00,N
20230628,110524,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8870,10,2,0.11,20623263780,2268193,533.85,9080,9250,8830,11510,6210,8860,9092.38,3.12,0,-324271,9006,8932,8826,8752,8646,8880,8700,233,2650,500,6730,10,1,46563612,4130,18.87,1.15,12,4.87,470.00,7724.00,11350,20220905,-21.85,7870,20230103,12.71,9920,-10.58,20230217,7870,12.71,20230103,11350,-21.85,20220905,7870,12.71,20230103,1.57,Y,060150,500,232 억,,1450726,N,N,56798,N,00,N
20230628,100524,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8920,60,2,0.68,19211228940,2109093,496.41,9080,9250,8880,11510,6210,8860,9108.76,3.12,0,-266620,9006,8932,8826,8752,8646,8880,8700,233,2650,500,6730,10,1,46563612,4153,18.98,1.15,12,4.53,470.00,7724.00,11350,20220905,-21.41,7870,20230103,13.34,9920,-10.08,20230217,7870,13.34,20230103,11350,-21.41,20220905,7870,13.34,20230103,1.57,Y,060150,500,232 억,,1450726,N,N,56798,N,00,N
20230628,090520,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,9120,260,2,2.93,5083000640,556638,131.01,9080,9250,9030,11510,6210,8860,9131.61,3.12,0,-104438,9006,8932,8826,8752,8646,8880,8700,233,2650,500,6730,10,1,46563612,4247,19.40,1.18,12,1.20,470.00,7724.00,11350,20220905,-19.65,7870,20230103,15.88,9920,-8.06,20230217,7870,15.88,20230103,11350,-19.65,20220905,7870,15.88,20230103,1.57,Y,060150,500,232 억,,1450726,N,N,56798,N,00,N
20230627,160521,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8860,-70,5,-0.78,3520955480,401265,61.14,8900,8900,8720,11600,6260,8930,8774.48,3.13,0,-40044,9376,9152,9006,8782,8636,9080,8710,233,2670,500,6780,10,1,46563612,4126,18.85,1.15,12,0.86,470.00,7724.00,11350,20220905,-21.94,7870,20230103,12.58,9920,-10.69,20230217,7870,12.58,20230103,11350,-21.94,20220905,7870,12.58,20230103,1.52,Y,060150,500,232 억,,1459209,N,N,56798,N,00,N
20230627,150524,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8820,-110,5,-1.23,3381350200,385486,58.73,8900,8900,8720,11600,6260,8930,8771.61,3.13,0,-44085,9376,9152,9006,8782,8636,9080,8710,233,2670,500,6780,10,1,46563612,4107,18.77,1.14,12,0.83,470.00,7724.00,11350,20220905,-22.29,7870,20230103,12.07,9920,-11.09,20230217,7870,12.07,20230103,11350,-22.29,20220905,7870,12.07,20230103,1.52,Y,060150,500,232 억,,1459209,N,N,78355,N,00,N
20230627,140529,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8780,-150,5,-1.68,2786181960,317794,48.42,8900,8900,8720,11600,6260,8930,8767.21,3.13,0,-48968,9376,9152,9006,8782,8636,9080,8710,233,2670,500,6780,10,1,46563612,4088,18.68,1.14,12,0.68,470.00,7724.00,11350,20220905,-22.64,7870,20230103,11.56,9920,-11.49,20230217,7870,11.56,20230103,11350,-22.64,20220905,7870,11.56,20230103,1.52,Y,060150,500,232 억,,1459209,N,N,78355,N,00,N
20230627,130528,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8770,-160,5,-1.79,2381301200,271700,41.40,8900,8900,8720,11600,6260,8930,8764.39,3.13,0,-39299,9376,9152,9006,8782,8636,9080,8710,233,2670,500,6780,10,1,46563612,4084,18.66,1.14,12,0.58,470.00,7724.00,11350,20220905,-22.73,7870,20230103,11.44,9920,-11.59,20230217,7870,11.44,20230103,11350,-22.73,20220905,7870,11.44,20230103,1.52,Y,060150,500,232 억,,1459209,N,N,78355,N,00,N
20230627,120531,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8770,-160,5,-1.79,2189752460,249840,38.07,8900,8900,8720,11600,6260,8930,8764.55,3.13,0,-32657,9376,9152,9006,8782,8636,9080,8710,233,2670,500,6780,10,1,46563612,4084,18.66,1.14,12,0.54,470.00,7724.00,11350,20220905,-22.73,7870,20230103,11.44,9920,-11.59,20230217,7870,11.44,20230103,11350,-22.73,20220905,7870,11.44,20230103,1.52,Y,060150,500,232 억,,1459209,N,N,78355,N,00,N
20230627,110532,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8770,-160,5,-1.79,2038034900,232536,35.43,8900,8900,8720,11600,6260,8930,8764.31,3.13,0,-25720,9376,9152,9006,8782,8636,9080,8710,233,2670,500,6780,10,1,46563612,4084,18.66,1.14,12,0.50,470.00,7724.00,11350,20220905,-22.73,7870,20230103,11.44,9920,-11.59,20230217,7870,11.44,20230103,11350,-22.73,20220905,7870,11.44,20230103,1.52,Y,060150,500,232 억,,1459209,N,N,78355,N,00,N
20230627,100519,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8760,-170,5,-1.90,1611577610,183821,28.01,8900,8900,8720,11600,6260,8930,8767.01,3.13,0,-10740,9376,9152,9006,8782,8636,9080,8710,233,2670,500,6780,10,1,46563612,4079,18.64,1.13,12,0.39,470.00,7724.00,11350,20220905,-22.82,7870,20230103,11.31,9920,-11.69,20230217,7870,11.31,20230103,11350,-22.82,20220905,7870,11.31,20230103,1.52,Y,060150,500,232 억,,1459209,N,N,78355,N,00,N
20230627,090521,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8800,-130,5,-1.46,633636460,72270,11.01,8900,8900,8720,11600,6260,8930,8767.40,3.13,0,5179,9376,9152,9006,8782,8636,9080,8710,233,2670,500,6780,10,1,46563612,4098,18.72,1.14,12,0.16,470.00,7724.00,11350,20220905,-22.47,7870,20230103,11.82,9920,-11.29,20230217,7870,11.82,20230103,11350,-22.47,20220905,7870,11.82,20230103,1.52,Y,060150,500,232 억,,1459209,N,N,78355,N,00,N
20230626,160520,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8930,-190,5,-2.08,5872542220,653978,77.73,9200,9230,8860,11850,6390,9120,8979.32,3.63,0,-228265,9326,9222,9016,8912,8706,9275,8965,233,2730,500,6930,10,1,46563612,4158,19.00,1.16,12,1.40,470.00,7724.00,11350,20220905,-21.32,7870,20230103,13.47,9920,-9.98,20230217,7870,13.47,20230103,11350,-21.32,20220905,7870,13.47,20230103,1.50,Y,060150,500,232 억,,1690547,N,N,78355,N,00,N
20230626,150523,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8910,-210,5,-2.30,5605536440,624061,74.18,9200,9230,8860,11850,6390,9120,8981.76,3.63,0,-216709,9326,9222,9016,8912,8706,9275,8965,233,2730,500,6930,10,1,46563612,4149,18.96,1.15,12,1.34,470.00,7724.00,11350,20220905,-21.50,7870,20230103,13.21,9920,-10.18,20230217,7870,13.21,20230103,11350,-21.50,20220905,7870,13.21,20230103,1.50,Y,060150,500,232 억,,1690547,N,N,46507,N,00,N
20230626,140523,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8910,-210,5,-2.30,5299717950,589776,70.10,9200,9230,8860,11850,6390,9120,8985.37,3.63,0,-204657,9326,9222,9016,8912,8706,9275,8965,233,2730,500,6930,10,1,46563612,4149,18.96,1.15,12,1.27,470.00,7724.00,11350,20220905,-21.50,7870,20230103,13.21,9920,-10.18,20230217,7870,13.21,20230103,11350,-21.50,20220905,7870,13.21,20230103,1.50,Y,060150,500,232 억,,1690547,N,N,46507,N,00,N
20230626,130522,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8940,-180,5,-1.97,4802648200,533955,63.47,9200,9230,8860,11850,6390,9120,8993.84,3.63,0,-190537,9326,9222,9016,8912,8706,9275,8965,233,2730,500,6930,10,1,46563612,4163,19.02,1.16,12,1.15,470.00,7724.00,11350,20220905,-21.23,7870,20230103,13.60,9920,-9.88,20230217,7870,13.60,20230103,11350,-21.23,20220905,7870,13.60,20230103,1.50,Y,060150,500,232 억,,1690547,N,N,46507,N,00,N
20230626,120519,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8960,-160,5,-1.75,4467387810,496492,59.01,9200,9230,8860,11850,6390,9120,8997.24,3.63,0,-165591,9326,9222,9016,8912,8706,9275,8965,233,2730,500,6930,10,1,46563612,4172,19.06,1.16,12,1.07,470.00,7724.00,11350,20220905,-21.06,7870,20230103,13.85,9920,-9.68,20230217,7870,13.85,20230103,11350,-21.06,20220905,7870,13.85,20230103,1.50,Y,060150,500,232 억,,1690547,N,N,46507,N,00,N
20230626,110519,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8970,-150,5,-1.64,4110773040,456653,54.28,9200,9230,8860,11850,6390,9120,9001.26,3.63,0,-152450,9326,9222,9016,8912,8706,9275,8965,233,2730,500,6930,10,1,46563612,4177,19.09,1.16,12,0.98,470.00,7724.00,11350,20220905,-20.97,7870,20230103,13.98,9920,-9.58,20230217,7870,13.98,20230103,11350,-20.97,20220905,7870,13.98,20230103,1.50,Y,060150,500,232 억,,1690547,N,N,46507,N,00,N
20230626,100520,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8970,-150,5,-1.64,3459222070,383743,45.61,9200,9230,8860,11850,6390,9120,9013.68,3.63,0,-129320,9326,9222,9016,8912,8706,9275,8965,233,2730,500,6930,10,1,46563612,4177,19.09,1.16,12,0.82,470.00,7724.00,11350,20220905,-20.97,7870,20230103,13.98,9920,-9.58,20230217,7870,13.98,20230103,11350,-20.97,20220905,7870,13.98,20230103,1.50,Y,060150,500,232 억,,1690547,N,N,46507,N,00,N
20230626,090521,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,9070,-50,5,-0.55,1184792560,129734,15.42,9200,9230,9030,11850,6390,9120,9132.74,3.63,0,-67066,9326,9222,9016,8912,8706,9275,8965,233,2730,500,6930,10,1,46563612,4223,19.30,1.17,12,0.28,470.00,7724.00,11350,20220905,-20.09,7870,20230103,15.25,9920,-8.57,20230217,7870,15.25,20230103,11350,-20.09,20220905,7870,15.25,20230103,1.50,Y,060150,500,232 억,,1690547,N,N,46507,N,00,N
20230623,164104,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,9120,340,2,3.87,7444908550,827155,432.92,8850,9120,8810,11410,6150,8780,8998.82,3.57,536,47349,8900,8840,8780,8720,8660,8870,8750,233,2630,500,6670,10,1,46563612,4247,19.40,1.18,12,1.78,470.00,7724.00,11350,20220905,-19.65,7870,20230103,15.88,9920,-8.06,20230217,7870,15.88,20230103,11350,-19.65,20220905,7870,15.88,20230103,1.50,Y,060150,500,232 억,,1662184,N,N,46507,N,00,N
20230623,140427,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,9010,230,2,2.62,5784668000,644186,337.16,8850,9090,8810,11410,6150,8780,8979.81,3.57,536,40874,8900,8840,8780,8720,8660,8870,8750,233,2630,500,6670,10,1,46563612,4195,19.17,1.17,12,1.38,470.00,7724.00,11350,20220905,-20.62,7870,20230103,14.49,9920,-9.17,20230217,7870,14.49,20230103,11350,-20.62,20220905,7870,14.49,20230103,1.50,Y,060150,500,232 억,,1662184,N,N,32224,N,00,N
20230622,160844,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8780,10,2,0.11,1663237440,189425,72.78,8770,8840,8720,11400,6140,8770,8780.46,3.61,0,-41316,8883,8826,8753,8696,8623,8855,8725,233,2630,500,6660,10,1,46563612,4088,18.68,1.14,12,0.41,470.00,7724.00,11350,20220905,-22.64,7870,20230103,11.56,9920,-11.49,20230217,7870,11.56,20230103,11350,-22.64,20220905,7870,11.56,20230103,1.56,Y,060150,500,232 억,,1681884,N,N,32224,N,00,N
20230622,150745,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8770,0,3,0.00,1575171420,179380,68.92,8770,8840,8720,11400,6140,8770,8781.21,3.61,0,-40713,8883,8826,8753,8696,8623,8855,8725,233,2630,500,6660,10,1,46563612,4084,18.66,1.14,12,0.39,470.00,7724.00,11350,20220905,-22.73,7870,20230103,11.44,9920,-11.59,20230217,7870,11.44,20230103,11350,-22.73,20220905,7870,11.44,20230103,1.56,Y,060150,500,232 억,,1681884,N,N,30704,N,00,N
20230622,140905,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8800,30,2,0.34,1325420600,150922,57.99,8770,8840,8720,11400,6140,8770,8782.17,3.61,0,-35460,8883,8826,8753,8696,8623,8855,8725,233,2630,500,6660,10,1,46563612,4098,18.72,1.14,12,0.32,470.00,7724.00,11350,20220905,-22.47,7870,20230103,11.82,9920,-11.29,20230217,7870,11.82,20230103,11350,-22.47,20220905,7870,11.82,20230103,1.56,Y,060150,500,232 억,,1681884,N,N,30704,N,00,N
20230622,130624,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8810,40,2,0.46,1143816620,130277,50.06,8770,8840,8720,11400,6140,8770,8779.89,3.61,0,-26341,8883,8826,8753,8696,8623,8855,8725,233,2630,500,6660,10,1,46563612,4102,18.74,1.14,12,0.28,470.00,7724.00,11350,20220905,-22.38,7870,20230103,11.94,9920,-11.19,20230217,7870,11.94,20230103,11350,-22.38,20220905,7870,11.94,20230103,1.56,Y,060150,500,232 억,,1681884,N,N,30704,N,00,N
20230622,120807,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8790,20,2,0.23,992248810,113042,43.44,8770,8840,8720,11400,6140,8770,8777.71,3.61,0,-23172,8883,8826,8753,8696,8623,8855,8725,233,2630,500,6660,10,1,46563612,4093,18.70,1.14,12,0.24,470.00,7724.00,11350,20220905,-22.56,7870,20230103,11.69,9920,-11.39,20230217,7870,11.69,20230103,11350,-22.56,20220905,7870,11.69,20230103,1.56,Y,060150,500,232 억,,1681884,N,N,30704,N,00,N
20230622,110910,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8780,10,2,0.11,877581550,99992,38.42,8770,8840,8720,11400,6140,8770,8776.53,3.61,0,-20359,8883,8826,8753,8696,8623,8855,8725,233,2630,500,6660,10,1,46563612,4088,18.68,1.14,12,0.21,470.00,7724.00,11350,20220905,-22.64,7870,20230103,11.56,9920,-11.49,20230217,7870,11.56,20230103,11350,-22.64,20220905,7870,11.56,20230103,1.56,Y,060150,500,232 억,,1681884,N,N,30704,N,00,N
20230622,100720,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8780,10,2,0.11,573024710,65287,25.09,8770,8840,8720,11400,6140,8770,8777.03,3.61,0,-17504,8883,8826,8753,8696,8623,8855,8725,233,2630,500,6660,10,1,46563612,4088,18.68,1.14,12,0.14,470.00,7724.00,11350,20220905,-22.64,7870,20230103,11.56,9920,-11.49,20230217,7870,11.56,20230103,11350,-22.64,20220905,7870,11.56,20230103,1.56,Y,060150,500,232 억,,1681884,N,N,30704,N,00,N
20230622,090346,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8760,-10,5,-0.11,82345910,9416,3.62,8770,8770,8730,11400,6140,8770,8744.96,3.61,0,-5964,8883,8826,8753,8696,8623,8855,8725,233,2630,500,6660,10,1,46563612,4079,18.64,1.13,12,0.02,470.00,7724.00,11350,20220905,-22.82,7870,20230103,11.31,9920,-11.69,20230217,7870,11.31,20230103,11350,-22.82,20220905,7870,11.31,20230103,1.56,Y,060150,500,232 억,,1681884,N,N,30704,N,00,N
20230621,160517,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8770,90,2,1.04,2265313180,259091,166.89,8690,8810,8680,11280,6080,8680,8743.20,3.56,670,15161,8780,8730,8680,8630,8580,8705,8605,233,2600,500,6590,10,1,46563612,4084,18.66,1.14,12,0.56,470.00,7724.00,11350,20220905,-22.73,7870,20230103,11.44,9920,-11.59,20230217,7870,11.44,20230103,11350,-22.73,20220905,7870,11.44,20230103,1.57,Y,060150,500,232 억,,1657889,N,N,30704,N,00,N
20230621,150529,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8740,60,2,0.69,2115599700,241984,155.87,8690,8810,8680,11280,6080,8680,8742.73,3.56,670,17468,8780,8730,8680,8630,8580,8705,8605,233,2600,500,6590,10,1,46563612,4070,18.60,1.13,12,0.52,470.00,7724.00,11350,20220905,-23.00,7870,20230103,11.05,9920,-11.90,20230217,7870,11.05,20230103,11350,-23.00,20220905,7870,11.05,20230103,1.57,Y,060150,500,232 억,,1657889,N,N,30285,N,00,N
20230621,140856,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8720,40,2,0.46,1832890000,209615,135.02,8690,8810,8680,11280,6080,8680,8744.08,3.56,670,21976,8780,8730,8680,8630,8580,8705,8605,233,2600,500,6590,10,1,46563612,4060,18.55,1.13,12,0.45,470.00,7724.00,11350,20220905,-23.17,7870,20230103,10.80,9920,-12.10,20230217,7870,10.80,20230103,11350,-23.17,20220905,7870,10.80,20230103,1.57,Y,060150,500,232 억,,1657889,N,N,30285,N,00,N
20230621,131021,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8740,60,2,0.69,1538809590,175937,113.33,8690,8810,8680,11280,6080,8680,8746.37,3.56,670,16792,8780,8730,8680,8630,8580,8705,8605,233,2600,500,6590,10,1,46563612,4070,18.60,1.13,12,0.38,470.00,7724.00,11350,20220905,-23.00,7870,20230103,11.05,9920,-11.90,20230217,7870,11.05,20230103,11350,-23.00,20220905,7870,11.05,20230103,1.57,Y,060150,500,232 억,,1657889,N,N,30285,N,00,N
20230621,120329,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8780,100,2,1.15,1260445390,144092,92.81,8690,8810,8680,11280,6080,8680,8747.50,3.56,670,10844,8780,8730,8680,8630,8580,8705,8605,233,2600,500,6590,10,1,46563612,4088,18.68,1.14,12,0.31,470.00,7724.00,11350,20220905,-22.64,7870,20230103,11.56,9920,-11.49,20230217,7870,11.56,20230103,11350,-22.64,20220905,7870,11.56,20230103,1.57,Y,060150,500,232 억,,1657889,N,N,30285,N,00,N
20230621,110320,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8720,40,2,0.46,847779920,97058,62.52,8690,8800,8680,11280,6080,8680,8734.78,3.56,670,-6814,8780,8730,8680,8630,8580,8705,8605,233,2600,500,6590,10,1,46563612,4060,18.55,1.13,12,0.21,470.00,7724.00,11350,20220905,-23.17,7870,20230103,10.80,9920,-12.10,20230217,7870,10.80,20230103,11350,-23.17,20220905,7870,10.80,20230103,1.57,Y,060150,500,232 억,,1657889,N,N,30285,N,00,N
20230621,100318,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8730,50,2,0.58,530892280,60688,39.09,8690,8800,8680,11280,6080,8680,8747.90,3.56,670,-5119,8780,8730,8680,8630,8580,8705,8605,233,2600,500,6590,10,1,46563612,4065,18.57,1.13,12,0.13,470.00,7724.00,11350,20220905,-23.08,7870,20230103,10.93,9920,-12.00,20230217,7870,10.93,20230103,11350,-23.08,20220905,7870,10.93,20230103,1.57,Y,060150,500,232 억,,1657889,N,N,30285,N,00,N
20230621,090203,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8730,50,2,0.58,44143500,5072,3.27,8690,8730,8680,11280,6080,8680,8703.37,3.56,670,-801,8780,8730,8680,8630,8580,8705,8605,233,2600,500,6590,10,1,46563612,4065,18.57,1.13,12,0.01,470.00,7724.00,11350,20220905,-23.08,7870,20230103,10.93,9920,-12.00,20230217,7870,10.93,20230103,11350,-23.08,20220905,7870,10.93,20230103,1.57,Y,060150,500,232 억,,1657889,N,N,30285,N,00,N
20230620,160955,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8680,0,3,0.00,1321265440,152379,70.77,8700,8730,8630,11280,6080,8680,8670.90,3.53,1072,11110,8780,8730,8660,8610,8540,8755,8635,233,2600,500,6590,10,1,46563612,4042,18.47,1.12,12,0.33,470.00,7724.00,11350,20220905,-23.52,7870,20230103,10.29,9920,-12.50,20230217,7870,10.29,20230103,11350,-23.52,20220905,7870,10.29,20230103,1.61,Y,060150,500,232 억,,1643927,N,N,30285,N,00,N
20230620,150419,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8680,0,3,0.00,1231159370,142002,65.95,8700,8730,8630,11280,6080,8680,8670.01,3.53,1072,11697,8780,8730,8660,8610,8540,8755,8635,233,2600,500,6590,10,1,46563612,4042,18.47,1.12,12,0.30,470.00,7724.00,11350,20220905,-23.52,7870,20230103,10.29,9920,-12.50,20230217,7870,10.29,20230103,11350,-23.52,20220905,7870,10.29,20230103,1.61,Y,060150,500,232 억,,1643927,N,N,29824,N,00,N
20230620,140735,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8680,0,3,0.00,1112189190,128283,59.58,8700,8730,8630,11280,6080,8680,8669.81,3.53,1072,8400,8780,8730,8660,8610,8540,8755,8635,233,2600,500,6590,10,1,46563612,4042,18.47,1.12,12,0.28,470.00,7724.00,11350,20220905,-23.52,7870,20230103,10.29,9920,-12.50,20230217,7870,10.29,20230103,11350,-23.52,20220905,7870,10.29,20230103,1.61,Y,060150,500,232 억,,1643927,N,N,29824,N,00,N
20230620,130101,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8680,0,3,0.00,735706970,84864,39.42,8700,8730,8630,11280,6080,8680,8669.25,3.53,1072,-9790,8780,8730,8660,8610,8540,8755,8635,233,2600,500,6590,10,1,46563612,4042,18.47,1.12,12,0.18,470.00,7724.00,11350,20220905,-23.52,7870,20230103,10.29,9920,-12.50,20230217,7870,10.29,20230103,11350,-23.52,20220905,7870,10.29,20230103,1.61,Y,060150,500,232 억,,1643927,N,N,29824,N,00,N
20230620,120537,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8660,-20,5,-0.23,639757300,73801,34.28,8700,8730,8630,11280,6080,8680,8668.68,3.53,1072,-8340,8780,8730,8660,8610,8540,8755,8635,233,2600,500,6590,10,1,46563612,4032,18.43,1.12,12,0.16,470.00,7724.00,11350,20220905,-23.70,7870,20230103,10.04,9920,-12.70,20230217,7870,10.04,20230103,11350,-23.70,20220905,7870,10.04,20230103,1.61,Y,060150,500,232 억,,1643927,N,N,29824,N,00,N
20230620,110523,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8660,-20,5,-0.23,562585590,64887,30.14,8700,8730,8630,11280,6080,8680,8670.24,3.53,1072,-6061,8780,8730,8660,8610,8540,8755,8635,233,2600,500,6590,10,1,46563612,4032,18.43,1.12,12,0.14,470.00,7724.00,11350,20220905,-23.70,7870,20230103,10.04,9920,-12.70,20230217,7870,10.04,20230103,11350,-23.70,20220905,7870,10.04,20230103,1.61,Y,060150,500,232 억,,1643927,N,N,29824,N,00,N
20230620,100910,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8680,0,3,0.00,397003260,45792,21.27,8700,8730,8630,11280,6080,8680,8669.71,3.53,1072,-2227,8780,8730,8660,8610,8540,8755,8635,233,2600,500,6590,10,1,46563612,4042,18.47,1.12,12,0.10,470.00,7724.00,11350,20220905,-23.52,7870,20230103,10.29,9920,-12.50,20230217,7870,10.29,20230103,11350,-23.52,20220905,7870,10.29,20230103,1.61,Y,060150,500,232 억,,1643927,N,N,29824,N,00,N
20230620,090547,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8700,20,2,0.23,70214670,8082,3.75,8700,8730,8650,11280,6080,8680,8687.78,3.53,1072,-3818,8780,8730,8660,8610,8540,8755,8635,233,2600,500,6590,10,1,46563612,4051,18.51,1.13,12,0.02,470.00,7724.00,11350,20220905,-23.35,7870,20230103,10.55,9920,-12.30,20230217,7870,10.55,20230103,11350,-23.35,20220905,7870,10.55,20230103,1.61,Y,060150,500,232 억,,1643927,N,N,29824,N,00,N
20230619,160612,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8680,120,2,1.40,1855549360,214289,115.05,8650,8710,8590,11120,6000,8560,8659.10,3.51,670,9212,8706,8632,8596,8522,8486,8615,8505,233,2560,500,6500,10,1,46563612,4042,18.47,1.12,12,0.46,470.00,7724.00,11350,20220905,-23.52,7870,20230103,10.29,9920,-12.50,20230217,7870,10.29,20230103,11350,-23.52,20220905,7870,10.29,20230103,1.65,Y,060150,500,232 억,,1632879,N,N,29824,N,00,N
20230619,150753,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8680,120,2,1.40,1776729810,205208,110.18,8650,8710,8590,11120,6000,8560,8658.19,3.51,670,7645,8706,8632,8596,8522,8486,8615,8505,233,2560,500,6500,10,1,46563612,4042,18.47,1.12,12,0.44,470.00,7724.00,11350,20220905,-23.52,7870,20230103,10.29,9920,-12.50,20230217,7870,10.29,20230103,11350,-23.52,20220905,7870,10.29,20230103,1.65,Y,060150,500,232 억,,1632879,N,N,20730,N,00,N
20230619,140306,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8620,60,2,0.70,1534674100,177248,95.16,8650,8710,8590,11120,6000,8560,8658.34,3.51,670,1902,8706,8632,8596,8522,8486,8615,8505,233,2560,500,6500,10,1,46563612,4014,18.34,1.12,12,0.38,470.00,7724.00,11350,20220905,-24.05,7870,20230103,9.53,9920,-13.10,20230217,7870,9.53,20230103,11350,-24.05,20220905,7870,9.53,20230103,1.65,Y,060150,500,232 억,,1632879,N,N,20730,N,00,N
20230619,130823,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8610,50,2,0.58,1336575560,154250,82.82,8650,8710,8600,11120,6000,8560,8665.00,3.51,670,-1208,8706,8632,8596,8522,8486,8615,8505,233,2560,500,6500,10,1,46563612,4009,18.32,1.11,12,0.33,470.00,7724.00,11350,20220905,-24.14,7870,20230103,9.40,9920,-13.21,20230217,7870,9.40,20230103,11350,-24.14,20220905,7870,9.40,20230103,1.65,Y,060150,500,232 억,,1632879,N,N,20730,N,00,N
20230619,120356,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8660,100,2,1.17,1174176340,135436,72.72,8650,8710,8620,11120,6000,8560,8669.60,3.51,670,5655,8706,8632,8596,8522,8486,8615,8505,233,2560,500,6500,10,1,46563612,4032,18.43,1.12,12,0.29,470.00,7724.00,11350,20220905,-23.70,7870,20230103,10.04,9920,-12.70,20230217,7870,10.04,20230103,11350,-23.70,20220905,7870,10.04,20230103,1.65,Y,060150,500,232 억,,1632879,N,N,20730,N,00,N
20230619,110815,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8630,70,2,0.82,1065809750,122900,65.98,8650,8710,8620,11120,6000,8560,8672.17,3.51,670,10934,8706,8632,8596,8522,8486,8615,8505,233,2560,500,6500,10,1,46563612,4018,18.36,1.12,12,0.26,470.00,7724.00,11350,20220905,-23.96,7870,20230103,9.66,9920,-13.00,20230217,7870,9.66,20230103,11350,-23.96,20220905,7870,9.66,20230103,1.65,Y,060150,500,232 억,,1632879,N,N,20730,N,00,N
20230619,100549,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8660,100,2,1.17,827305010,95313,51.17,8650,8710,8640,11120,6000,8560,8679.88,3.51,670,22338,8706,8632,8596,8522,8486,8615,8505,233,2560,500,6500,10,1,46563612,4032,18.43,1.12,12,0.20,470.00,7724.00,11350,20220905,-23.70,7870,20230103,10.04,9920,-12.70,20230217,7870,10.04,20230103,11350,-23.70,20220905,7870,10.04,20230103,1.65,Y,060150,500,232 억,,1632879,N,N,20730,N,00,N
20230619,090415,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8670,110,2,1.29,133169710,15378,8.26,8650,8680,8640,11120,6000,8560,8659.75,3.51,670,6321,8706,8632,8596,8522,8486,8615,8505,233,2560,500,6500,10,1,46563612,4037,18.45,1.12,12,0.03,470.00,7724.00,11350,20220905,-23.61,7870,20230103,10.17,9920,-12.60,20230217,7870,10.17,20230103,11350,-23.61,20220905,7870,10.17,20230103,1.65,Y,060150,500,232 억,,1632879,N,N,20730,N,00,N
20230616,160115,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8560,-40,5,-0.47,1596644770,185814,53.37,8630,8670,8560,11180,6020,8600,8592.89,3.53,-1587,-14043,8873,8736,8633,8496,8393,8720,8480,233,2580,500,6530,10,1,46563612,3986,18.21,1.11,12,0.40,470.00,7724.00,11350,20220905,-24.58,7870,20230103,8.77,9920,-13.71,20230217,7870,8.77,20230103,11350,-24.58,20220905,7870,8.77,20230103,1.61,Y,060150,500,232 억,,1645076,N,N,20730,N,00,N
20230616,150450,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8600,0,3,0.00,1297842610,150954,43.36,8630,8670,8560,11180,6020,8600,8597.60,3.53,-1587,-5540,8873,8736,8633,8496,8393,8720,8480,233,2580,500,6530,10,1,46563612,4004,18.30,1.11,12,0.32,470.00,7724.00,11350,20220905,-24.23,7870,20230103,9.28,9920,-13.31,20230217,7870,9.28,20230103,11350,-24.23,20220905,7870,9.28,20230103,1.61,Y,060150,500,232 억,,1645076,N,N,63236,N,00,N
20230616,140820,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8580,-20,5,-0.23,1132958930,131769,37.85,8630,8670,8560,11180,6020,8600,8598.07,3.53,-1587,-4047,8873,8736,8633,8496,8393,8720,8480,233,2580,500,6530,10,1,46563612,3995,18.26,1.11,12,0.28,470.00,7724.00,11350,20220905,-24.41,7870,20230103,9.02,9920,-13.51,20230217,7870,9.02,20230103,11350,-24.41,20220905,7870,9.02,20230103,1.61,Y,060150,500,232 억,,1645076,N,N,63236,N,00,N
20230616,130539,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8590,-10,5,-0.12,837861040,97377,27.97,8630,8670,8560,11180,6020,8600,8604.30,3.53,-1587,295,8873,8736,8633,8496,8393,8720,8480,233,2580,500,6530,10,1,46563612,4000,18.28,1.11,12,0.21,470.00,7724.00,11350,20220905,-24.32,7870,20230103,9.15,9920,-13.41,20230217,7870,9.15,20230103,11350,-24.32,20220905,7870,9.15,20230103,1.61,Y,060150,500,232 억,,1645076,N,N,63236,N,00,N
20230616,120939,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8590,-10,5,-0.12,746666100,86759,24.92,8630,8670,8560,11180,6020,8600,8606.21,3.53,-1587,591,8873,8736,8633,8496,8393,8720,8480,233,2580,500,6530,10,1,46563612,4000,18.28,1.11,12,0.19,470.00,7724.00,11350,20220905,-24.32,7870,20230103,9.15,9920,-13.41,20230217,7870,9.15,20230103,11350,-24.32,20220905,7870,9.15,20230103,1.61,Y,060150,500,232 억,,1645076,N,N,63236,N,00,N
20230616,111005,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8610,10,2,0.12,684116420,79488,22.83,8630,8670,8560,11180,6020,8600,8606.54,3.53,-1587,248,8873,8736,8633,8496,8393,8720,8480,233,2580,500,6530,10,1,46563612,4009,18.32,1.11,12,0.17,470.00,7724.00,11350,20220905,-24.14,7870,20230103,9.40,9920,-13.21,20230217,7870,9.40,20230103,11350,-24.14,20220905,7870,9.40,20230103,1.61,Y,060150,500,232 억,,1645076,N,N,63236,N,00,N
20230616,100333,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8620,20,2,0.23,376421950,43664,12.54,8630,8670,8600,11180,6020,8600,8620.88,3.53,-1587,-10,8873,8736,8633,8496,8393,8720,8480,233,2580,500,6530,10,1,46563612,4014,18.34,1.12,12,0.09,470.00,7724.00,11350,20220905,-24.05,7870,20230103,9.53,9920,-13.10,20230217,7870,9.53,20230103,11350,-24.05,20220905,7870,9.53,20230103,1.61,Y,060150,500,232 억,,1645076,N,N,63236,N,00,N
20230616,090115,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8630,30,2,0.35,1994690,231,0.07,8630,8640,8630,11180,6020,8600,8635.02,3.53,-1587,49,8873,8736,8633,8496,8393,8720,8480,233,2580,500,6530,10,1,46563612,4018,18.36,1.12,12,0.00,470.00,7724.00,11350,20220905,-23.96,7870,20230103,9.66,9920,-13.00,20230217,7870,9.66,20230103,11350,-23.96,20220905,7870,9.66,20230103,1.61,Y,060150,500,232 억,,1645076,N,N,63236,N,00,N
20230615,150811,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8620,60,2,0.70,2820742450,326566,69.68,8600,8770,8530,11120,6000,8560,8637.59,3.51,0,4765,8986,8772,8626,8412,8266,8700,8340,233,2560,500,6500,10,1,46563612,4014,18.34,1.12,12,0.70,470.00,7724.00,11350,20220905,-24.05,7870,20230103,9.53,9920,-13.10,20230217,7870,9.53,20230103,11350,-24.05,20220905,7870,9.53,20230103,1.54,Y,060150,500,232 억,,1634422,N,N,94687,N,00,N
20230615,141048,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8570,10,2,0.12,2542527430,294161,62.76,8600,8770,8530,11120,6000,8560,8643.32,3.51,0,-1032,8986,8772,8626,8412,8266,8700,8340,233,2560,500,6500,10,1,46563612,3991,18.23,1.11,12,0.63,470.00,7724.00,11350,20220905,-24.49,7870,20230103,8.89,9920,-13.61,20230217,7870,8.89,20230103,11350,-24.49,20220905,7870,8.89,20230103,1.54,Y,060150,500,232 억,,1634422,N,N,94687,N,00,N
20230615,130337,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8570,10,2,0.12,2337873450,270294,57.67,8600,8770,8530,11120,6000,8560,8649.37,3.51,0,2815,8986,8772,8626,8412,8266,8700,8340,233,2560,500,6500,10,1,46563612,3991,18.23,1.11,12,0.58,470.00,7724.00,11350,20220905,-24.49,7870,20230103,8.89,9920,-13.61,20230217,7870,8.89,20230103,11350,-24.49,20220905,7870,8.89,20230103,1.54,Y,060150,500,232 억,,1634422,N,N,94687,N,00,N
20230615,120429,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8570,10,2,0.12,2155716510,249062,53.14,8600,8770,8530,11120,6000,8560,8655.34,3.51,0,9085,8986,8772,8626,8412,8266,8700,8340,233,2560,500,6500,10,1,46563612,3991,18.23,1.11,12,0.53,470.00,7724.00,11350,20220905,-24.49,7870,20230103,8.89,9920,-13.61,20230217,7870,8.89,20230103,11350,-24.49,20220905,7870,8.89,20230103,1.54,Y,060150,500,232 억,,1634422,N,N,94687,N,00,N
20230615,110431,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8580,20,2,0.23,1918221380,221289,47.22,8600,8770,8560,11120,6000,8560,8668.40,3.51,0,11730,8986,8772,8626,8412,8266,8700,8340,233,2560,500,6500,10,1,46563612,3995,18.26,1.11,12,0.48,470.00,7724.00,11350,20220905,-24.41,7870,20230103,9.02,9920,-13.51,20230217,7870,9.02,20230103,11350,-24.41,20220905,7870,9.02,20230103,1.54,Y,060150,500,232 억,,1634422,N,N,94687,N,00,N
20230611,184528,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,8840,-20,5,-0.23,1293157360,146108,90.38,8910,8930,8810,11510,6210,8860,8850.71,3.64,-33746,-32099,8940,8900,8830,8790,8720,8920,8810,233,2650,500,6730,10,1,46563612,4116,18.81,1.14,12,0.31,470.00,7724.00,11350,20220905,-22.11,7870,20230103,12.33,9920,-10.89,20230217,7870,12.33,20230103,11350,-22.11,20220905,7870,12.33,20230103,1.55,Y,060150,500,232 억,,1695415,N,N,24624,N,00,N