KissMeData/215200/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	20240531	161013	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	60400	3100	2	5.41	4851839800	81859	280.90	58000	60500	56500	74400	40200	57300	59270.56	26.58	14646	58100	57700	57000	56600	55900	57850	56750	12	17100	100	41250	100	1	11625877	7022	7.54	1.47	12	0.70	8006.00	41154.00	68900	20240208	-12.34	46350	20230726	30.31	68900	-12.34	20240208	51800	16.60	20240411	68900	-12.34	20240208	46350	30.31	20230726	1.06	N	215200	100	11 억	3090009	N	N	235	N	N
3	20240531	151012	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	60000	2700	2	4.71	3969797800	67204	230.61	58000	60500	56500	74400	40200	57300	59070.86	26.58	10522	58100	57700	57000	56600	55900	57850	56750	12	17100	100	41250	100	1	11625877	6976	7.49	1.46	12	0.58	8006.00	41154.00	68900	20240208	-12.92	46350	20230726	29.45	68900	-12.92	20240208	51800	15.83	20240411	68900	-12.92	20240208	46350	29.45	20230726	1.06	N	215200	100	11 억	3090009	N	N	8	N	N
4	20240531	141011	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59700	2400	2	4.19	2835381600	48333	165.85	58000	60000	56500	74400	40200	57300	58663.47	26.58	4828	58100	57700	57000	56600	55900	57850	56750	12	17100	100	41250	100	1	11625877	6941	7.46	1.45	12	0.42	8006.00	41154.00	68900	20240208	-13.35	46350	20230726	28.80	68900	-13.35	20240208	51800	15.25	20240411	68900	-13.35	20240208	46350	28.80	20230726	1.06	N	215200	100	11 억	3090009	N	N	8	N	N
5	20240531	131015	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59400	2100	2	3.66	1907829600	32775	112.47	58000	59500	56500	74400	40200	57300	58209.90	26.58	2898	58100	57700	57000	56600	55900	57850	56750	12	17100	100	41250	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	3090009	N	N	8	N	N
6	20240531	121020	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58300	1000	2	1.75	1097423100	19030	65.30	58000	58400	56500	74400	40200	57300	57668.06	26.58	3215	58100	57700	57000	56600	55900	57850	56750	12	17100	100	41250	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	1.06	N	215200	100	11 억	3090009	N	N	8	N	N
7	20240531	111015	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57400	100	2	0.17	733677800	12759	43.78	58000	58200	56500	74400	40200	57300	57502.77	26.58	964	58100	57700	57000	56600	55900	57850	56750	12	17100	100	41250	100	1	11625877	6673	7.17	1.39	12	0.11	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	1.06	N	215200	100	11 억	3090009	N	N	8	N	N
8	20240531	101014	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57300	0	3	0.00	435023400	7530	25.84	58000	58200	57300	74400	40200	57300	57772.03	26.58	126	58100	57700	57000	56600	55900	57850	56750	12	17100	100	41250	100	1	11625877	6662	7.16	1.39	12	0.06	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	1.06	N	215200	100	11 억	3090009	N	N	8	N	N
9	20240531	091015	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58000	700	2	1.22	105760000	1826	6.27	58000	58200	57400	74400	40200	57300	57918.95	26.58	-80	58100	57700	57000	56600	55900	57850	56750	12	17100	100	41250	100	1	11625877	6743	7.24	1.41	12	0.02	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	1.06	N	215200	100	11 억	3090009	N	N	8	N	N
10	20240530	161008	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57300	700	2	1.24	1654505500	29108	102.15	57300	57400	56300	73500	39700	56600	56840.04	26.59	6294	57933	57266	56833	56166	55733	57050	55950	12	16900	100	40750	100	1	11625877	6662	7.16	1.39	12	0.25	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	1.05	N	215200	100	11 억	3090745	N	N	8	N	N
11	20240530	151010	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57200	600	2	1.06	1512773600	26630	93.45	57300	57400	56300	73500	39700	56600	56807.12	26.59	5701	57933	57266	56833	56166	55733	57050	55950	12	16900	100	40750	100	1	11625877	6650	7.14	1.39	12	0.23	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	1.05	N	215200	100	11 억	3090745	N	N	3	N	N
12	20240530	141009	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56800	200	2	0.35	1134536700	19981	70.12	57300	57300	56300	73500	39700	56600	56780.78	26.59	2757	57933	57266	56833	56166	55733	57050	55950	12	16900	100	40750	100	1	11625877	6603	7.09	1.38	12	0.17	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	1.05	N	215200	100	11 억	3090745	N	N	3	N	N
13	20240530	131012	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56900	300	2	0.53	838859400	14773	51.84	57300	57300	56300	73500	39700	56600	56783.28	26.59	1134	57933	57266	56833	56166	55733	57050	55950	12	16900	100	40750	100	1	11625877	6615	7.11	1.38	12	0.13	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	1.05	N	215200	100	11 억	3090745	N	N	3	N	N
14	20240530	121008	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56800	200	2	0.35	594017900	10472	36.75	57300	57300	56300	73500	39700	56600	56724.40	26.59	304	57933	57266	56833	56166	55733	57050	55950	12	16900	100	40750	100	1	11625877	6603	7.09	1.38	12	0.09	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	1.05	N	215200	100	11 억	3090745	N	N	3	N	N
15	20240530	111010	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56800	200	2	0.35	374173600	6596	23.15	57300	57300	56300	73500	39700	56600	56727.35	26.59	-336	57933	57266	56833	56166	55733	57050	55950	12	16900	100	40750	100	1	11625877	6603	7.09	1.38	12	0.06	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	1.05	N	215200	100	11 억	3090745	N	N	3	N	N
16	20240530	101013	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56800	200	2	0.35	212639700	3751	13.16	57300	57300	56300	73500	39700	56600	56688.80	26.59	-752	57933	57266	56833	56166	55733	57050	55950	12	16900	100	40750	100	1	11625877	6603	7.09	1.38	12	0.03	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	1.05	N	215200	100	11 억	3090745	N	N	3	N	N
17	20240530	091010	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56700	100	2	0.18	68975000	1216	4.27	57300	57300	56300	73500	39700	56600	56722.86	26.59	-486	57933	57266	56833	56166	55733	57050	55950	12	16900	100	40750	100	1	11625877	6592	7.08	1.38	12	0.01	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	1.05	N	215200	100	11 억	3090745	N	N	3	N	N
18	20240529	161002	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56600	-500	5	-0.88	1612331700	28436	82.77	57400	57500	56400	74200	40000	57100	56700.37	26.54	372	58433	57766	57433	56766	56433	57600	56600	12	17100	100	41110	100	1	11625877	6580	7.07	1.38	12	0.24	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	1.01	N	215200	100	11 억	3086072	N	N	3	N	N
19	20240529	151001	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56700	-400	5	-0.70	1560143000	27516	80.09	57400	57500	56400	74200	40000	57100	56699.48	26.54	167	58433	57766	57433	56766	56433	57600	56600	12	17100	100	41110	100	1	11625877	6592	7.08	1.38	12	0.24	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	1.01	N	215200	100	11 억	3086072	N	N	1	N	N
20	20240529	141002	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56700	-400	5	-0.70	1410379500	24876	72.41	57400	57500	56400	74200	40000	57100	56696.39	26.54	-426	58433	57766	57433	56766	56433	57600	56600	12	17100	100	41110	100	1	11625877	6592	7.08	1.38	12	0.21	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	1.01	N	215200	100	11 억	3086072	N	N	1	N	N
21	20240529	131004	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56600	-500	5	-0.88	1130736200	19934	58.02	57400	57500	56400	74200	40000	57100	56724.00	26.54	-1009	58433	57766	57433	56766	56433	57600	56600	12	17100	100	41110	100	1	11625877	6580	7.07	1.38	12	0.17	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	1.01	N	215200	100	11 억	3086072	N	N	1	N	N
22	20240529	121004	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56600	-500	5	-0.88	844174000	14877	43.30	57400	57500	56400	74200	40000	57100	56743.56	26.54	-1658	58433	57766	57433	56766	56433	57600	56600	12	17100	100	41110	100	1	11625877	6580	7.07	1.38	12	0.13	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	1.01	N	215200	100	11 억	3086072	N	N	1	N	N
23	20240529	111003	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56700	-400	5	-0.70	577989900	10181	29.63	57400	57500	56400	74200	40000	57100	56771.43	26.54	-3039	58433	57766	57433	56766	56433	57600	56600	12	17100	100	41110	100	1	11625877	6592	7.08	1.38	12	0.09	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	1.01	N	215200	100	11 억	3086072	N	N	1	N	N
24	20240529	100958	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56800	-300	5	-0.53	270789000	4757	13.85	57400	57500	56700	74200	40000	57100	56924.32	26.54	-2132	58433	57766	57433	56766	56433	57600	56600	12	17100	100	41110	100	1	11625877	6603	7.09	1.38	12	0.04	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	1.01	N	215200	100	11 억	3086072	N	N	1	N	N
25	20240529	090958	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57100	0	3	0.00	47794900	837	2.44	57400	57500	56900	74200	40000	57100	57102.63	26.54	-511	58433	57766	57433	56766	56433	57600	56600	12	17100	100	41110	100	1	11625877	6638	7.13	1.39	12	0.01	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	1.01	N	215200	100	11 억	3086072	N	N	1	N	N
26	20240528	160955	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57100	-1400	5	-2.39	1973541300	34246	84.10	58000	58100	57100	76000	41000	58500	57628.38	26.58	-9290	60233	59366	58633	57766	57033	59000	57400	12	17500	100	42120	100	1	11625877	6638	7.13	1.39	12	0.29	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	1.01	N	215200	100	11 억	3090256	N	N	1	N	N
27	20240528	150957	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57300	-1200	5	-2.05	1887537500	32741	80.40	58000	58100	57200	76000	41000	58500	57650.55	26.58	-8264	60233	59366	58633	57766	57033	59000	57400	12	17500	100	42120	100	1	11625877	6662	7.16	1.39	12	0.28	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	1.01	N	215200	100	11 억	3090256	N	N	10	N	N
28	20240528	141000	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57800	-700	5	-1.20	1323647200	22922	56.29	58000	58100	57500	76000	41000	58500	57745.68	26.58	-5808	60233	59366	58633	57766	57033	59000	57400	12	17500	100	42120	100	1	11625877	6720	7.22	1.40	12	0.20	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	1.01	N	215200	100	11 억	3090256	N	N	10	N	N
29	20240528	130954	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57800	-700	5	-1.20	1002795000	17359	42.63	58000	58100	57500	76000	41000	58500	57767.97	26.58	-4862	60233	59366	58633	57766	57033	59000	57400	12	17500	100	42120	100	1	11625877	6720	7.22	1.40	12	0.15	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	1.01	N	215200	100	11 억	3090256	N	N	10	N	N
30	20240528	120955	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57800	-700	5	-1.20	772244600	13367	32.83	58000	58100	57500	76000	41000	58500	57772.42	26.58	-3388	60233	59366	58633	57766	57033	59000	57400	12	17500	100	42120	100	1	11625877	6720	7.22	1.40	12	0.11	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	1.01	N	215200	100	11 억	3090256	N	N	10	N	N
31	20240528	110940	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57900	-600	5	-1.03	573134600	9925	24.37	58000	58100	57500	76000	41000	58500	57746.48	26.58	-2967	60233	59366	58633	57766	57033	59000	57400	12	17500	100	42120	100	1	11625877	6731	7.23	1.41	12	0.09	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	1.01	N	215200	100	11 억	3090256	N	N	10	N	N
32	20240528	100956	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57700	-800	5	-1.37	393707800	6823	16.76	58000	58100	57500	76000	41000	58500	57702.92	26.58	-2236	60233	59366	58633	57766	57033	59000	57400	12	17500	100	42120	100	1	11625877	6708	7.21	1.40	12	0.06	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	1.01	N	215200	100	11 억	3090256	N	N	10	N	N
33	20240528	090958	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57900	-600	5	-1.03	75277400	1299	3.19	58000	58100	57800	76000	41000	58500	57949.85	26.58	-491	60233	59366	58633	57766	57033	59000	57400	12	17500	100	42120	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	1.01	N	215200	100	11 억	3090256	N	N	10	N	N
34	20240527	160942	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58500	700	2	1.21	2359600600	40317	107.11	59000	59500	57900	75100	40500	57800	58526.19	26.65	-273	59000	58400	58000	57400	57000	58200	57200	12	17300	100	41610	100	1	11625877	6801	7.31	1.42	12	0.35	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	3098272	N	N	10	N	N
35	20240527	150957	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58400	600	2	1.04	2198354400	37560	99.78	59000	59500	57900	75100	40500	57800	58529.14	26.65	-1722	59000	58400	58000	57400	57000	58200	57200	12	17300	100	41610	100	1	11625877	6790	7.29	1.42	12	0.32	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	3098272	N	N	80	N	N
36	20240527	140954	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58300	500	2	0.87	1903233400	32499	86.34	59000	59500	57900	75100	40500	57800	58562.83	26.65	-3171	59000	58400	58000	57400	57000	58200	57200	12	17300	100	41610	100	1	11625877	6778	7.28	1.42	12	0.28	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	3098272	N	N	80	N	N
37	20240527	130954	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58400	600	2	1.04	1683551600	28733	76.33	59000	59500	57900	75100	40500	57800	58592.96	26.65	-2241	59000	58400	58000	57400	57000	58200	57200	12	17300	100	41610	100	1	11625877	6790	7.29	1.42	12	0.25	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	3098272	N	N	80	N	N
38	20240527	120954	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58500	700	2	1.21	1525423000	26029	69.15	59000	59500	57900	75100	40500	57800	58604.75	26.65	-1627	59000	58400	58000	57400	57000	58200	57200	12	17300	100	41610	100	1	11625877	6801	7.31	1.42	12	0.22	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	3098272	N	N	80	N	N
39	20240527	110954	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58000	200	2	0.35	1301072800	22180	58.93	59000	59500	58000	75100	40500	57800	58659.73	26.65	-1563	59000	58400	58000	57400	57000	58200	57200	12	17300	100	41610	100	1	11625877	6743	7.24	1.41	12	0.19	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	3098272	N	N	80	N	N
40	20240527	100952	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58400	600	2	1.04	792350200	13466	35.77	59000	59500	58200	75100	40500	57800	58840.80	26.65	-1078	59000	58400	58000	57400	57000	58200	57200	12	17300	100	41610	100	1	11625877	6790	7.29	1.42	12	0.12	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	3098272	N	N	80	N	N
41	20240527	090953	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59200	1400	2	2.42	196341100	3342	8.88	59000	59200	58200	75100	40500	57800	58749.58	26.65	-379	59000	58400	58000	57400	57000	58200	57200	12	17300	100	41610	100	1	11625877	6883	7.39	1.44	12	0.03	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	1.01	N	215200	100	11 억	3098272	N	N	80	N	N
42	20240524	160859	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57800	-1000	5	-1.70	2110123600	36442	94.00	58200	58600	57600	76400	41200	58800	57903.65	26.69	5464	60666	59732	59066	58132	57466	59400	57800	12	17600	100	42330	100	1	11625877	6720	7.22	1.40	12	0.31	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	1.02	N	215200	100	11 억	3102748	N	N	80	N	N
43	20240524	150900	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57700	-1100	5	-1.87	2003198600	34590	89.22	58200	58600	57600	76400	41200	58800	57912.65	26.69	5484	60666	59732	59066	58132	57466	59400	57800	12	17600	100	42330	100	1	11625877	6708	7.21	1.40	12	0.30	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	1.02	N	215200	100	11 억	3102748	N	N	548	N	N
44	20240524	140906	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57800	-1000	5	-1.70	1822129100	31456	81.13	58200	58600	57600	76400	41200	58800	57926.28	26.69	6080	60666	59732	59066	58132	57466	59400	57800	12	17600	100	42330	100	1	11625877	6720	7.22	1.40	12	0.27	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	1.02	N	215200	100	11 억	3102748	N	N	548	N	N
45	20240524	130902	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57900	-900	5	-1.53	1704144700	29419	75.88	58200	58600	57600	76400	41200	58800	57926.67	26.69	5945	60666	59732	59066	58132	57466	59400	57800	12	17600	100	42330	100	1	11625877	6731	7.23	1.41	12	0.25	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	1.02	N	215200	100	11 억	3102748	N	N	548	N	N
46	20240524	120903	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57800	-1000	5	-1.70	1565934300	27030	69.72	58200	58600	57600	76400	41200	58800	57933.20	26.69	6046	60666	59732	59066	58132	57466	59400	57800	12	17600	100	42330	100	1	11625877	6720	7.22	1.40	12	0.23	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	1.02	N	215200	100	11 억	3102748	N	N	548	N	N
47	20240524	110900	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57900	-900	5	-1.53	1251321500	21596	55.70	58200	58600	57600	76400	41200	58800	57942.28	26.69	4438	60666	59732	59066	58132	57466	59400	57800	12	17600	100	42330	100	1	11625877	6731	7.23	1.41	12	0.19	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	1.02	N	215200	100	11 억	3102748	N	N	548	N	N
48	20240524	100907	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58000	-800	5	-1.36	544499800	9402	24.25	58200	58600	57600	76400	41200	58800	57913.19	26.69	1775	60666	59732	59066	58132	57466	59400	57800	12	17600	100	42330	100	1	11625877	6743	7.24	1.41	12	0.08	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	1.02	N	215200	100	11 억	3102748	N	N	548	N	N
49	20240524	090901	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58400	-400	5	-0.68	160300300	2766	7.13	58200	58600	57600	76400	41200	58800	57953.83	26.69	778	60666	59732	59066	58132	57466	59400	57800	12	17600	100	42330	100	1	11625877	6790	7.29	1.42	12	0.02	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	1.02	N	215200	100	11 억	3102748	N	N	548	N	N
50	20240523	160859	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58800	-1200	5	-2.00	2278854900	38584	190.25	60000	60000	58400	78000	42000	60000	59062.65	26.71	8065	61200	60600	59600	59000	58000	60900	59300	12	18000	100	43200	100	1	11625877	6836	7.34	1.43	12	0.33	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	1.00	N	215200	100	11 억	3104838	N	N	548	N	N
51	20240523	150903	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58900	-1100	5	-1.83	1976882200	33465	165.01	60000	60000	58400	78000	42000	60000	59073.13	26.71	6379	61200	60600	59600	59000	58000	60900	59300	12	18000	100	43200	100	1	11625877	6848	7.36	1.43	12	0.29	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	1.00	N	215200	100	11 억	3104838	N	N	40	N	N
52	20240523	140906	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58700	-1300	5	-2.17	1810080900	30631	151.03	60000	60000	58400	78000	42000	60000	59093.11	26.71	5768	61200	60600	59600	59000	58000	60900	59300	12	18000	100	43200	100	1	11625877	6824	7.33	1.43	12	0.26	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	1.00	N	215200	100	11 억	3104838	N	N	40	N	N
53	20240523	130904	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59000	-1000	5	-1.67	1301436500	21975	108.35	60000	60000	58800	78000	42000	60000	59223.50	26.71	4996	61200	60600	59600	59000	58000	60900	59300	12	18000	100	43200	100	1	11625877	6859	7.37	1.43	12	0.19	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	1.00	N	215200	100	11 억	3104838	N	N	40	N	N
54	20240523	120900	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59400	-600	5	-1.00	561421400	9446	46.58	60000	60000	59000	78000	42000	60000	59434.83	26.71	675	61200	60600	59600	59000	58000	60900	59300	12	18000	100	43200	100	1	11625877	6906	7.42	1.44	12	0.08	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	1.00	N	215200	100	11 억	3104838	N	N	40	N	N
55	20240523	110858	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59700	-300	5	-0.50	366755700	6171	30.43	60000	60000	59000	78000	42000	60000	59432.13	26.71	342	61200	60600	59600	59000	58000	60900	59300	12	18000	100	43200	100	1	11625877	6941	7.46	1.45	12	0.05	8006.00	41154.00	68900	20240208	-13.35	46350	20230726	28.80	68900	-13.35	20240208	51800	15.25	20240411	68900	-13.35	20240208	46350	28.80	20230726	1.00	N	215200	100	11 억	3104838	N	N	40	N	N
56	20240523	100901	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59500	-500	5	-0.83	285354600	4804	23.69	60000	60000	59000	78000	42000	60000	59399.38	26.71	331	61200	60600	59600	59000	58000	60900	59300	12	18000	100	43200	100	1	11625877	6917	7.43	1.45	12	0.04	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	1.00	N	215200	100	11 억	3104838	N	N	40	N	N
57	20240523	090904	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59300	-700	5	-1.17	57227100	962	4.74	60000	60000	59100	78000	42000	60000	59487.63	26.71	-520	61200	60600	59600	59000	58000	60900	59300	12	18000	100	43200	100	1	11625877	6894	7.41	1.44	12	0.01	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	1.00	N	215200	100	11 억	3104838	N	N	40	N	N
58	20240522	160850	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	60000	400	2	0.67	1206173400	20231	99.47	59300	60200	58600	77400	41800	59600	59619.89	26.70	-2464	61200	60400	59900	59100	58600	60150	58850	12	17800	100	42910	100	1	11625877	6976	7.49	1.46	12	0.17	8006.00	41154.00	68900	20240208	-12.92	46350	20230726	29.45	68900	-12.92	20240208	51800	15.83	20240411	68900	-12.92	20240208	46350	29.45	20230726	1.01	N	215200	100	11 억	3103940	N	N	40	N	N
59	20240522	150857	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59800	200	2	0.34	1137286000	19082	93.82	59300	60200	58600	77400	41800	59600	59599.94	26.70	-2491	61200	60400	59900	59100	58600	60150	58850	12	17800	100	42910	100	1	11625877	6952	7.47	1.45	12	0.16	8006.00	41154.00	68900	20240208	-13.21	46350	20230726	29.02	68900	-13.21	20240208	51800	15.44	20240411	68900	-13.21	20240208	46350	29.02	20230726	1.01	N	215200	100	11 억	3103940	N	N	34	N	N
60	20240522	140858	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	60000	400	2	0.67	963809800	16183	79.57	59300	60200	58600	77400	41800	59600	59556.93	26.70	-2063	61200	60400	59900	59100	58600	60150	58850	12	17800	100	42910	100	1	11625877	6976	7.49	1.46	12	0.14	8006.00	41154.00	68900	20240208	-12.92	46350	20230726	29.45	68900	-12.92	20240208	51800	15.83	20240411	68900	-12.92	20240208	46350	29.45	20230726	1.01	N	215200	100	11 억	3103940	N	N	34	N	N
61	20240522	130856	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59800	200	2	0.34	833124500	14001	68.84	59300	60200	58600	77400	41800	59600	59504.64	26.70	-1396	61200	60400	59900	59100	58600	60150	58850	12	17800	100	42910	100	1	11625877	6952	7.47	1.45	12	0.12	8006.00	41154.00	68900	20240208	-13.21	46350	20230726	29.02	68900	-13.21	20240208	51800	15.44	20240411	68900	-13.21	20240208	46350	29.02	20230726	1.01	N	215200	100	11 억	3103940	N	N	34	N	N
62	20240522	121004	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59800	200	2	0.34	612043100	10313	50.71	59300	59900	58600	77400	41800	59600	59346.76	26.70	-229	61200	60400	59900	59100	58600	60150	58850	12	17800	100	42910	100	1	11625877	6952	7.47	1.45	12	0.09	8006.00	41154.00	68900	20240208	-13.21	46350	20230726	29.02	68900	-13.21	20240208	51800	15.44	20240411	68900	-13.21	20240208	46350	29.02	20230726	1.01	N	215200	100	11 억	3103940	N	N	34	N	N
63	20240522	110900	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59600	0	3	0.00	478833700	8085	39.75	59300	59700	58600	77400	41800	59600	59224.95	26.70	-182	61200	60400	59900	59100	58600	60150	58850	12	17800	100	42910	100	1	11625877	6929	7.44	1.45	12	0.07	8006.00	41154.00	68900	20240208	-13.50	46350	20230726	28.59	68900	-13.50	20240208	51800	15.06	20240411	68900	-13.50	20240208	46350	28.59	20230726	1.01	N	215200	100	11 억	3103940	N	N	34	N	N
64	20240522	100856	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59300	-300	5	-0.50	355019400	6003	29.51	59300	59500	58600	77400	41800	59600	59140.33	26.70	74	61200	60400	59900	59100	58600	60150	58850	12	17800	100	42910	100	1	11625877	6894	7.41	1.44	12	0.05	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	1.01	N	215200	100	11 억	3103940	N	N	34	N	N
65	20240522	090859	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59000	-600	5	-1.01	100568500	1705	8.38	59300	59300	58600	77400	41800	59600	58984.46	26.70	-464	61200	60400	59900	59100	58600	60150	58850	12	17800	100	42910	100	1	11625877	6859	7.37	1.43	12	0.01	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	1.01	N	215200	100	11 억	3103940	N	N	34	N	N
66	20240521	160845	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59600	-400	5	-0.67	1192245500	19941	51.46	60600	60700	59400	78000	42000	60000	59788.67	26.69	-8385	61400	60700	60000	59300	58600	60350	58950	12	18000	100	43200	100	1	11625877	6929	7.44	1.45	12	0.17	8006.00	41154.00	68900	20240208	-13.50	46350	20230726	28.59	68900	-13.50	20240208	51800	15.06	20240411	68900	-13.50	20240208	46350	28.59	20230726	1.02	N	215200	100	11 억	3102907	N	N	34	N	N
67	20240521	150854	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59400	-600	5	-1.00	1118536900	18703	48.27	60600	60700	59400	78000	42000	60000	59805.21	26.69	-7936	61400	60700	60000	59300	58600	60350	58950	12	18000	100	43200	100	1	11625877	6906	7.42	1.44	12	0.16	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	1.02	N	215200	100	11 억	3102907	N	N	175	N	N
68	20240521	140855	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59600	-400	5	-0.67	932244000	15574	40.19	60600	60700	59500	78000	42000	60000	59859.00	26.69	-7103	61400	60700	60000	59300	58600	60350	58950	12	18000	100	43200	100	1	11625877	6929	7.44	1.45	12	0.13	8006.00	41154.00	68900	20240208	-13.50	46350	20230726	28.59	68900	-13.50	20240208	51800	15.06	20240411	68900	-13.50	20240208	46350	28.59	20230726	1.02	N	215200	100	11 억	3102907	N	N	175	N	N
69	20240521	130853	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59800	-200	5	-0.33	806196200	13466	34.75	60600	60700	59500	78000	42000	60000	59869.02	26.69	-5865	61400	60700	60000	59300	58600	60350	58950	12	18000	100	43200	100	1	11625877	6952	7.47	1.45	12	0.12	8006.00	41154.00	68900	20240208	-13.21	46350	20230726	29.02	68900	-13.21	20240208	51800	15.44	20240411	68900	-13.21	20240208	46350	29.02	20230726	1.02	N	215200	100	11 억	3102907	N	N	175	N	N
70	20240521	120851	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59600	-400	5	-0.67	640292200	10690	27.59	60600	60700	59500	78000	42000	60000	59896.37	26.69	-4203	61400	60700	60000	59300	58600	60350	58950	12	18000	100	43200	100	1	11625877	6929	7.44	1.45	12	0.09	8006.00	41154.00	68900	20240208	-13.50	46350	20230726	28.59	68900	-13.50	20240208	51800	15.06	20240411	68900	-13.50	20240208	46350	28.59	20230726	1.02	N	215200	100	11 억	3102907	N	N	175	N	N
71	20240521	110851	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59600	-400	5	-0.67	507849700	8468	21.85	60600	60700	59500	78000	42000	60000	59972.80	26.69	-2967	61400	60700	60000	59300	58600	60350	58950	12	18000	100	43200	100	1	11625877	6929	7.44	1.45	12	0.07	8006.00	41154.00	68900	20240208	-13.50	46350	20230726	28.59	68900	-13.50	20240208	51800	15.06	20240411	68900	-13.50	20240208	46350	28.59	20230726	1.02	N	215200	100	11 억	3102907	N	N	175	N	N
72	20240521	100852	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59900	-100	5	-0.17	371874500	6189	15.97	60600	60700	59800	78000	42000	60000	60086.36	26.69	-1940	61400	60700	60000	59300	58600	60350	58950	12	18000	100	43200	100	1	11625877	6964	7.48	1.46	12	0.05	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	1.02	N	215200	100	11 억	3102907	N	N	175	N	N
73	20240521	090849	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	60200	200	2	0.33	120229600	1995	5.15	60600	60700	59900	78000	42000	60000	60265.46	26.69	-820	61400	60700	60000	59300	58600	60350	58950	12	18000	100	43200	100	1	11625877	6999	7.52	1.46	12	0.02	8006.00	41154.00	68900	20240208	-12.63	46350	20230726	29.88	68900	-12.63	20240208	51800	16.22	20240411	68900	-12.63	20240208	46350	29.88	20230726	1.02	N	215200	100	11 억	3102907	N	N	175	N	N
74	20240517	160854	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59200	1100	2	1.89	4427386100	74209	171.64	59800	60500	58800	75500	40700	58100	59662.48	26.55	10501	59033	58566	57633	57166	56233	58800	57400	12	17400	100	41830	100	1	11694474	6923	7.39	1.44	12	0.63	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	1.02	N	215200	100	11 억	3105435	N	N	4	N	N
75	20240517	150857	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59300	1200	2	2.07	4169984200	69882	161.63	59800	60500	58800	75500	40700	58100	59671.79	26.55	9212	59033	58566	57633	57166	56233	58800	57400	12	17400	100	41830	100	1	11694474	6935	7.41	1.44	12	0.60	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	1.02	N	215200	100	11 억	3105435	N	N	182	N	N
76	20240517	140849	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59400	1300	2	2.24	3938330600	65974	152.59	59800	60500	58800	75500	40700	58100	59695.19	26.55	10035	59033	58566	57633	57166	56233	58800	57400	12	17400	100	41830	100	1	11694474	6947	7.42	1.44	12	0.56	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	1.02	N	215200	100	11 억	3105435	N	N	182	N	N
77	20240517	130843	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59600	1500	2	2.58	3531788600	59128	136.76	59800	60500	58800	75500	40700	58100	59731.24	26.55	10578	59033	58566	57633	57166	56233	58800	57400	12	17400	100	41830	100	1	11694474	6970	7.44	1.45	12	0.51	8006.00	41154.00	68900	20240208	-13.50	46350	20230726	28.59	68900	-13.50	20240208	51800	15.06	20240411	68900	-13.50	20240208	46350	28.59	20230726	1.02	N	215200	100	11 억	3105435	N	N	182	N	N
78	20240517	120843	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59700	1600	2	2.75	3278773800	54890	126.96	59800	60500	58800	75500	40700	58100	59733.54	26.55	12015	59033	58566	57633	57166	56233	58800	57400	12	17400	100	41830	100	1	11694474	6982	7.46	1.45	12	0.47	8006.00	41154.00	68900	20240208	-13.35	46350	20230726	28.80	68900	-13.35	20240208	51800	15.25	20240411	68900	-13.35	20240208	46350	28.80	20230726	1.02	N	215200	100	11 억	3105435	N	N	182	N	N
79	20240517	110844	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59900	1800	2	3.10	2964750400	49624	114.78	59800	60500	58800	75500	40700	58100	59744.29	26.55	10104	59033	58566	57633	57166	56233	58800	57400	12	17400	100	41830	100	1	11694474	7005	7.48	1.46	12	0.42	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	1.02	N	215200	100	11 억	3105435	N	N	182	N	N
80	20240517	100839	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	60100	2000	2	3.44	2241297000	37598	86.96	59800	60100	58800	75500	40700	58100	59612.13	26.55	8553	59033	58566	57633	57166	56233	58800	57400	12	17400	100	41830	100	1	11694474	7028	7.51	1.46	12	0.32	8006.00	41154.00	68900	20240208	-12.77	46350	20230726	29.67	68900	-12.77	20240208	51800	16.02	20240411	68900	-12.77	20240208	46350	29.67	20230726	1.02	N	215200	100	11 억	3105435	N	N	182	N	N
81	20240517	090844	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59400	1300	2	2.24	597207500	10059	23.27	59800	59900	58800	75500	40700	58100	59370.46	26.55	1750	59033	58566	57633	57166	56233	58800	57400	12	17400	100	41830	100	1	11694474	6947	7.42	1.44	12	0.09	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	1.02	N	215200	100	11 억	3105435	N	N	182	N	N
82	20240516	160836	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58100	2000	2	3.57	2381218800	41483	209.05	56900	58100	56700	72900	39300	56100	57402.11	26.51	-1943	57300	56700	56400	55800	55500	56550	55650	12	16800	100	40390	100	1	11694474	6794	7.26	1.41	12	0.35	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	1.03	N	215200	100	11 억	3100708	N	N	182	N	N
83	20240516	150836	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57800	1700	2	3.03	2233083300	38928	196.17	56900	58000	56700	72900	39300	56100	57364.45	26.51	-1744	57300	56700	56400	55800	55500	56550	55650	12	16800	100	40390	100	1	11694474	6759	7.22	1.40	12	0.33	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	1.03	N	215200	100	11 억	3100708	N	N	483	N	N
84	20240516	140841	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57800	1700	2	3.03	1857869800	32436	163.45	56900	58000	56700	72900	39300	56100	57278.02	26.51	69	57300	56700	56400	55800	55500	56550	55650	12	16800	100	40390	100	1	11694474	6759	7.22	1.40	12	0.28	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	1.03	N	215200	100	11 억	3100708	N	N	483	N	N
85	20240516	130836	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57300	1200	2	2.14	1279777700	22415	112.96	56900	57600	56700	72900	39300	56100	57094.70	26.51	1940	57300	56700	56400	55800	55500	56550	55650	12	16800	100	40390	100	1	11694474	6701	7.16	1.39	12	0.19	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	1.03	N	215200	100	11 억	3100708	N	N	483	N	N
86	20240516	120834	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57200	1100	2	1.96	1044547000	18308	92.26	56900	57600	56700	72900	39300	56100	57054.13	26.51	2684	57300	56700	56400	55800	55500	56550	55650	12	16800	100	40390	100	1	11694474	6689	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	1.03	N	215200	100	11 억	3100708	N	N	483	N	N
87	20240516	110832	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56800	700	2	1.25	763383000	13386	67.46	56900	57600	56700	72900	39300	56100	57028.46	26.51	1662	57300	56700	56400	55800	55500	56550	55650	12	16800	100	40390	100	1	11694474	6642	7.09	1.38	12	0.11	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	1.03	N	215200	100	11 억	3100708	N	N	483	N	N
88	20240516	100837	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56700	600	2	1.07	580510000	10168	51.24	56900	57600	56700	72900	39300	56100	57091.86	26.51	1882	57300	56700	56400	55800	55500	56550	55650	12	16800	100	40390	100	1	11694474	6631	7.08	1.38	12	0.09	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	1.03	N	215200	100	11 억	3100708	N	N	483	N	N
89	20240516	090835	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57200	1100	2	1.96	213084500	3740	18.85	56900	57300	56700	72900	39300	56100	56974.47	26.51	1663	57300	56700	56400	55800	55500	56550	55650	12	16800	100	40390	100	1	11694474	6689	7.14	1.39	12	0.03	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	1.03	N	215200	100	11 억	3100708	N	N	483	N	N
90	20240514	160846	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56100	-700	5	-1.23	1118354400	19825	67.07	56600	57000	56100	73800	39800	56800	56411.32	26.57	-3675	57800	57300	56700	56200	55600	57550	56450	12	17000	100	40890	100	1	11694474	6561	7.01	1.36	12	0.17	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	1.03	N	215200	100	11 억	3107000	N	N	483	N	N
91	20240514	150848	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56200	-600	5	-1.06	1016813000	18018	60.95	56600	57000	56200	73800	39800	56800	56433.18	26.57	-3173	57800	57300	56700	56200	55600	57550	56450	12	17000	100	40890	100	1	11694474	6572	7.02	1.37	12	0.15	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	1.03	N	215200	100	11 억	3107000	N	N	247	N	N
92	20240514	140847	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56300	-500	5	-0.88	835451900	14802	50.07	56600	57000	56200	73800	39800	56800	56441.83	26.57	-2995	57800	57300	56700	56200	55600	57550	56450	12	17000	100	40890	100	1	11694474	6584	7.03	1.37	12	0.13	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	1.03	N	215200	100	11 억	3107000	N	N	247	N	N
93	20240514	130848	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56600	-200	5	-0.35	707500100	12538	42.42	56600	57000	56200	73800	39800	56800	56428.47	26.57	-2769	57800	57300	56700	56200	55600	57550	56450	12	17000	100	40890	100	1	11694474	6619	7.07	1.38	12	0.11	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	1.03	N	215200	100	11 억	3107000	N	N	247	N	N
94	20240514	120844	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56400	-400	5	-0.70	578593800	10250	34.68	56600	57000	56200	73800	39800	56800	56448.18	26.57	-2285	57800	57300	56700	56200	55600	57550	56450	12	17000	100	40890	100	1	11694474	6596	7.04	1.37	12	0.09	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	1.03	N	215200	100	11 억	3107000	N	N	247	N	N
95	20240514	110846	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56500	-300	5	-0.53	426667000	7556	25.56	56600	57000	56200	73800	39800	56800	56467.31	26.57	-1839	57800	57300	56700	56200	55600	57550	56450	12	17000	100	40890	100	1	11694474	6607	7.06	1.37	12	0.06	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	1.03	N	215200	100	11 억	3107000	N	N	247	N	N
96	20240514	100843	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56400	-400	5	-0.70	267171300	4730	16.00	56600	57000	56200	73800	39800	56800	56484.42	26.57	-1202	57800	57300	56700	56200	55600	57550	56450	12	17000	100	40890	100	1	11694474	6596	7.04	1.37	12	0.04	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	1.03	N	215200	100	11 억	3107000	N	N	247	N	N
97	20240514	090844	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56900	100	2	0.18	55919200	987	3.34	56600	57000	56300	73800	39800	56800	56655.72	26.57	-367	57800	57300	56700	56200	55600	57550	56450	12	17000	100	40890	100	1	11694474	6654	7.11	1.38	12	0.01	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	1.03	N	215200	100	11 억	3107000	N	N	247	N	N
98	20240513	160843	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56800	900	2	1.61	1677270700	29557	67.43	56200	57200	56100	72600	39200	55900	56746.99	26.59	4873	57900	56900	56300	55300	54700	56600	55000	12	16700	100	40240	100	1	11694474	6642	7.09	1.38	12	0.25	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	1.01	N	215200	100	11 억	3109592	N	N	247	N	N
99	20240513	150846	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56800	900	2	1.61	1573763600	27739	63.28	56200	57200	56100	72600	39200	55900	56734.69	26.59	4725	57900	56900	56300	55300	54700	56600	55000	12	16700	100	40240	100	1	11694474	6642	7.09	1.38	12	0.24	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	1.01	N	215200	100	11 억	3109592	N	N	35	N	N
100	20240513	140845	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57000	1100	2	1.97	1238157800	21846	49.84	56200	57200	56100	72600	39200	55900	56676.64	26.59	3221	57900	56900	56300	55300	54700	56600	55000	12	16700	100	40240	100	1	11694474	6666	7.12	1.39	12	0.19	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	1.01	N	215200	100	11 억	3109592	N	N	35	N	N
101	20240513	130840	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56800	900	2	1.61	1082221800	19099	43.57	56200	57200	56100	72600	39200	55900	56663.79	26.59	3444	57900	56900	56300	55300	54700	56600	55000	12	16700	100	40240	100	1	11694474	6642	7.09	1.38	12	0.16	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	1.01	N	215200	100	11 억	3109592	N	N	35	N	N
102	20240513	120843	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57000	1100	2	1.97	871391300	15397	35.13	56200	57200	56100	72600	39200	55900	56594.88	26.59	2483	57900	56900	56300	55300	54700	56600	55000	12	16700	100	40240	100	1	11694474	6666	7.12	1.39	12	0.13	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	1.01	N	215200	100	11 억	3109592	N	N	35	N	N
103	20240513	110842	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56800	900	2	1.61	564971700	10018	22.85	56200	56800	56100	72600	39200	55900	56395.66	26.59	1409	57900	56900	56300	55300	54700	56600	55000	12	16700	100	40240	100	1	11694474	6642	7.09	1.38	12	0.09	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	1.01	N	215200	100	11 억	3109592	N	N	35	N	N
104	20240513	100842	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56300	400	2	0.72	314072000	5576	12.72	56200	56600	56100	72600	39200	55900	56325.68	26.59	-261	57900	56900	56300	55300	54700	56600	55000	12	16700	100	40240	100	1	11694474	6584	7.03	1.37	12	0.05	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	1.01	N	215200	100	11 억	3109592	N	N	35	N	N
105	20240513	090845	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56200	300	2	0.54	101743300	1806	4.12	56200	56600	56200	72600	39200	55900	56336.27	26.59	-152	57900	56900	56300	55300	54700	56600	55000	12	16700	100	40240	100	1	11694474	6572	7.02	1.37	12	0.02	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	1.01	N	215200	100	11 억	3109592	N	N	35	N	N
106	20240510	160818	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	55900	-900	5	-1.58	2465019900	43831	160.47	57200	57300	55700	73800	39800	56800	56239.19	26.61	-963	59466	58132	57466	56132	55466	57800	55800	12	17000	100	40890	100	1	11694474	6537	6.98	1.36	12	0.37	8006.00	41154.00	68900	20240208	-18.87	46350	20230726	20.60	68900	-18.87	20240208	51800	7.92	20240411	68900	-18.87	20240208	46350	20.60	20230726	1.04	N	215200	100	11 억	3112470	N	N	35	N	N
107	20240510	150826	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	55900	-900	5	-1.58	2338752600	41570	152.19	57200	57300	55700	73800	39800	56800	56260.59	26.61	-504	59466	58132	57466	56132	55466	57800	55800	12	17000	100	40890	100	1	11694474	6537	6.98	1.36	12	0.36	8006.00	41154.00	68900	20240208	-18.87	46350	20230726	20.60	68900	-18.87	20240208	51800	7.92	20240411	68900	-18.87	20240208	46350	20.60	20230726	1.04	N	215200	100	11 억	3112470	N	N	124	N	N
108	20240510	140828	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56100	-700	5	-1.23	1646348400	29188	106.86	57200	57300	56000	73800	39800	56800	56404.97	26.61	-2153	59466	58132	57466	56132	55466	57800	55800	12	17000	100	40890	100	1	11694474	6561	7.01	1.36	12	0.25	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	1.04	N	215200	100	11 억	3112470	N	N	124	N	N
109	20240510	130820	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56400	-400	5	-0.70	1220191100	21599	79.08	57200	57300	56100	73800	39800	56800	56492.94	26.61	-2151	59466	58132	57466	56132	55466	57800	55800	12	17000	100	40890	100	1	11694474	6596	7.04	1.37	12	0.18	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	1.04	N	215200	100	11 억	3112470	N	N	124	N	N
110	20240510	120816	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56500	-300	5	-0.53	987222500	17467	63.95	57200	57300	56100	73800	39800	56800	56519.29	26.61	-2163	59466	58132	57466	56132	55466	57800	55800	12	17000	100	40890	100	1	11694474	6607	7.06	1.37	12	0.15	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	1.04	N	215200	100	11 억	3112470	N	N	124	N	N
111	20240510	110820	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56800	0	3	0.00	757272200	13398	49.05	57200	57300	56100	73800	39800	56800	56521.29	26.61	-1683	59466	58132	57466	56132	55466	57800	55800	12	17000	100	40890	100	1	11694474	6642	7.09	1.38	12	0.11	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	1.04	N	215200	100	11 억	3112470	N	N	124	N	N
112	20240510	100819	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56100	-700	5	-1.23	383991800	6798	24.89	57200	57300	56100	73800	39800	56800	56486.00	26.61	-1262	59466	58132	57466	56132	55466	57800	55800	12	17000	100	40890	100	1	11694474	6561	7.01	1.36	12	0.06	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	1.04	N	215200	100	11 억	3112470	N	N	124	N	N
113	20240510	090821	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56900	100	2	0.18	43130200	757	2.77	57200	57300	56700	73800	39800	56800	56975.17	26.61	-124	59466	58132	57466	56132	55466	57800	55800	12	17000	100	40890	100	1	11694474	6654	7.11	1.38	12	0.01	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	1.04	N	215200	100	11 억	3112470	N	N	124	N	N
114	20240509	160836	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56800	-1400	5	-2.41	1559550400	27235	23.26	58200	58800	56800	75600	40800	58200	57262.78	26.69	-13366	61400	59800	57300	55700	53200	60600	56500	12	17400	100	41900	100	1	11694474	6642	7.09	1.38	12	0.23	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	0.99	N	215200	100	11 억	3120871	N	N	124	N	N
115	20240509	150836	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56900	-1300	5	-2.23	1450027000	25308	21.61	58200	58800	56900	75600	40800	58200	57295.20	26.69	-12871	61400	59800	57300	55700	53200	60600	56500	12	17400	100	41900	100	1	11694474	6654	7.11	1.38	12	0.22	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	0.99	N	215200	100	11 억	3120871	N	N	64	N	N
116	20240509	140745	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57100	-1100	5	-1.89	1277510200	22284	19.03	58200	58800	56900	75600	40800	58200	57328.59	26.69	-10970	61400	59800	57300	55700	53200	60600	56500	12	17400	100	41900	100	1	11694474	6678	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	0.99	N	215200	100	11 억	3120871	N	N	64	N	N
117	20240509	130821	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57000	-1200	5	-2.06	1101194400	19194	16.39	58200	58800	56900	75600	40800	58200	57371.80	26.69	-9558	61400	59800	57300	55700	53200	60600	56500	12	17400	100	41900	100	1	11694474	6666	7.12	1.39	12	0.16	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	0.99	N	215200	100	11 억	3120871	N	N	64	N	N
118	20240509	120821	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57100	-1100	5	-1.89	887484900	15445	13.19	58200	58800	57000	75600	40800	58200	57460.98	26.69	-8812	61400	59800	57300	55700	53200	60600	56500	12	17400	100	41900	100	1	11694474	6678	7.13	1.39	12	0.13	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	0.99	N	215200	100	11 억	3120871	N	N	64	N	N
119	20240509	110808	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57200	-1000	5	-1.72	666982900	11593	9.90	58200	58800	57100	75600	40800	58200	57533.24	26.69	-6353	61400	59800	57300	55700	53200	60600	56500	12	17400	100	41900	100	1	11694474	6689	7.14	1.39	12	0.10	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	0.99	N	215200	100	11 억	3120871	N	N	64	N	N
120	20240509	100812	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57500	-700	5	-1.20	436173600	7571	6.47	58200	58800	57100	75600	40800	58200	57611.09	26.69	-4200	61400	59800	57300	55700	53200	60600	56500	12	17400	100	41900	100	1	11694474	6724	7.18	1.40	12	0.06	8006.00	41154.00	68900	20240208	-16.55	46350	20230726	24.06	68900	-16.55	20240208	51800	11.00	20240411	68900	-16.55	20240208	46350	24.06	20230726	0.99	N	215200	100	11 억	3120871	N	N	64	N	N
121	20240509	090808	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57900	-300	5	-0.52	142885800	2468	2.11	58200	58800	57100	75600	40800	58200	57895.38	26.69	-1216	61400	59800	57300	55700	53200	60600	56500	12	17400	100	41900	100	1	11694474	6771	7.23	1.41	12	0.02	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	0.99	N	215200	100	11 억	3120871	N	N	64	N	N
122	20240508	160802	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58200	1800	2	3.19	6666469900	116974	110.08	56600	58900	54800	73300	39500	56400	56990.81	26.42	-14043	60933	58666	57433	55166	53933	58050	54550	12	16900	100	40600	100	1	11694474	6806	7.27	1.41	12	1.00	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	0.99	N	215200	100	11 억	3090001	N	N	64	N	N
123	20240508	150809	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58600	2200	2	3.90	6405239800	112501	105.87	56600	58900	54800	73300	39500	56400	56934.96	26.42	-11840	60933	58666	57433	55166	53933	58050	54550	12	16900	100	40600	100	1	11694474	6853	7.32	1.42	12	0.96	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	0.99	N	215200	100	11 억	3090001	N	N	57	N	N
124	20240508	140801	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	58600	2200	2	3.90	5589250200	98569	92.76	56600	58900	54800	73300	39500	56400	56703.94	26.42	-4602	60933	58666	57433	55166	53933	58050	54550	12	16900	100	40600	100	1	11694474	6853	7.32	1.42	12	0.84	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	0.99	N	215200	100	11 억	3090001	N	N	57	N	N
125	20240508	130800	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	57700	1300	2	2.30	4362246200	77548	72.98	56600	57800	54800	73300	39500	56400	56252.21	26.42	1071	60933	58666	57433	55166	53933	58050	54550	12	16900	100	40600	100	1	11694474	6748	7.21	1.40	12	0.66	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	0.99	N	215200	100	11 억	3090001	N	N	57	N	N
126	20240508	120759	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56800	400	2	0.71	3406321000	60876	57.29	56600	57100	54800	73300	39500	56400	55955.07	26.42	4809	60933	58666	57433	55166	53933	58050	54550	12	16900	100	40600	100	1	11694474	6642	7.09	1.38	12	0.52	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	0.99	N	215200	100	11 억	3090001	N	N	57	N	N
127	20240508	110838	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	55600	-800	5	-1.42	2531547000	45398	42.72	56600	56900	54800	73300	39500	56400	55763.40	26.42	5729	60933	58666	57433	55166	53933	58050	54550	12	16900	100	40600	100	1	11694474	6502	6.94	1.35	12	0.39	8006.00	41154.00	68900	20240208	-19.30	46350	20230726	19.96	68900	-19.30	20240208	51800	7.34	20240411	68900	-19.30	20240208	46350	19.96	20230726	0.99	N	215200	100	11 억	3090001	N	N	57	N	N
128	20240508	100809	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56100	-300	5	-0.53	1198505000	21342	20.08	56600	56900	55700	73300	39500	56400	56157.11	26.42	300	60933	58666	57433	55166	53933	58050	54550	12	16900	100	40600	100	1	11694474	6561	7.01	1.36	12	0.18	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	0.99	N	215200	100	11 억	3090001	N	N	57	N	N
129	20240508	090811	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	56600	200	2	0.35	170440000	3010	2.83	56600	56900	56300	73300	39500	56400	56624.58	26.42	-28	60933	58666	57433	55166	53933	58050	54550	12	16900	100	40600	100	1	11694474	6619	7.07	1.38	12	0.03	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	0.99	N	215200	100	11 억	3090001	N	N	57	N	N
130	20240503	160826	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59600	-500	5	-0.83	3724213100	62440	162.35	60100	60500	58900	78100	42100	60100	59644.68	26.46	-6159	62633	61366	60633	59366	58633	61000	59000	12	18000	100	43270	100	1	11694474	6970	7.44	1.45	12	0.53	8006.00	41154.00	68900	20240208	-13.50	46350	20230726	28.59	68900	-13.50	20240208	51800	15.06	20240411	68900	-13.50	20240208	46350	28.59	20230726	1.01	N	215200	100	11 억	3094847	N	N	31	N	N
131	20240503	150825	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59300	-800	5	-1.33	2892147800	48428	125.92	60100	60500	59000	78100	42100	60100	59720.57	26.46	-7187	62633	61366	60633	59366	58633	61000	59000	12	18000	100	43270	100	1	11694474	6935	7.41	1.44	12	0.41	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	1.01	N	215200	100	11 억	3094847	N	N	3	N	N
132	20240503	140826	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59700	-400	5	-0.67	1507118100	25170	65.45	60100	60500	59500	78100	42100	60100	59877.56	26.46	-5731	62633	61366	60633	59366	58633	61000	59000	12	18000	100	43270	100	1	11694474	6982	7.46	1.45	12	0.22	8006.00	41154.00	68900	20240208	-13.35	46350	20230726	28.80	68900	-13.35	20240208	51800	15.25	20240411	68900	-13.35	20240208	46350	28.80	20230726	1.01	N	215200	100	11 억	3094847	N	N	3	N	N
133	20240503	130826	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59700	-400	5	-0.67	1330012000	22208	57.74	60100	60500	59500	78100	42100	60100	59888.87	26.46	-4201	62633	61366	60633	59366	58633	61000	59000	12	18000	100	43270	100	1	11694474	6982	7.46	1.45	12	0.19	8006.00	41154.00	68900	20240208	-13.35	46350	20230726	28.80	68900	-13.35	20240208	51800	15.25	20240411	68900	-13.35	20240208	46350	28.80	20230726	1.01	N	215200	100	11 억	3094847	N	N	3	N	N
134	20240503	120824	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59800	-300	5	-0.50	1137556300	18987	49.37	60100	60500	59500	78100	42100	60100	59912.38	26.46	-3432	62633	61366	60633	59366	58633	61000	59000	12	18000	100	43270	100	1	11694474	6993	7.47	1.45	12	0.16	8006.00	41154.00	68900	20240208	-13.21	46350	20230726	29.02	68900	-13.21	20240208	51800	15.44	20240411	68900	-13.21	20240208	46350	29.02	20230726	1.01	N	215200	100	11 억	3094847	N	N	3	N	N
135	20240503	110822	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59800	-300	5	-0.50	907815900	15145	39.38	60100	60500	59500	78100	42100	60100	59941.62	26.46	-3049	62633	61366	60633	59366	58633	61000	59000	12	18000	100	43270	100	1	11694474	6993	7.47	1.45	12	0.13	8006.00	41154.00	68900	20240208	-13.21	46350	20230726	29.02	68900	-13.21	20240208	51800	15.44	20240411	68900	-13.21	20240208	46350	29.02	20230726	1.01	N	215200	100	11 억	3094847	N	N	3	N	N
136	20240503	100820	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	59800	-300	5	-0.50	553002500	9204	23.93	60100	60500	59800	78100	42100	60100	60082.84	26.46	-2654	62633	61366	60633	59366	58633	61000	59000	12	18000	100	43270	100	1	11694474	6993	7.47	1.45	12	0.08	8006.00	41154.00	68900	20240208	-13.21	46350	20230726	29.02	68900	-13.21	20240208	51800	15.44	20240411	68900	-13.21	20240208	46350	29.02	20230726	1.01	N	215200	100	11 억	3094847	N	N	3	N	N
137	20240503	090818	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	60400	300	2	0.50	119953900	1993	5.18	60100	60500	59900	78100	42100	60100	60187.61	26.46	382	62633	61366	60633	59366	58633	61000	59000	12	18000	100	43270	100	1	11694474	7063	7.54	1.47	12	0.02	8006.00	41154.00	68900	20240208	-12.34	46350	20230726	30.31	68900	-12.34	20240208	51800	16.60	20240411	68900	-12.34	20240208	46350	30.31	20230726	1.01	N	215200	100	11 억	3094847	N	N	3	N	N
138	20240502	160812	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	60100	-700	5	-1.15	2313940700	38282	80.13	60700	61900	59900	79000	42600	60800	60444.74	26.39	-9836	62333	61566	60933	60166	59533	61250	59850	12	18200	100	43770	100	1	11694474	7028	7.51	1.46	12	0.33	8006.00	41154.00	68900	20240208	-12.77	46350	20230726	29.67	68900	-12.77	20240208	51800	16.02	20240411	68900	-12.77	20240208	46350	29.67	20230726	0.98	N	215200	100	11 억	3086608	N	N	3	N	N
139	20240502	150818	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	60100	-700	5	-1.15	2245797100	37149	77.75	60700	61900	59900	79000	42600	60800	60453.77	26.39	-9218	62333	61566	60933	60166	59533	61250	59850	12	18200	100	43770	100	1	11694474	7028	7.51	1.46	12	0.32	8006.00	41154.00	68900	20240208	-12.77	46350	20230726	29.67	68900	-12.77	20240208	51800	16.02	20240411	68900	-12.77	20240208	46350	29.67	20230726	0.98	N	215200	100	11 억	3086608	N	N	145	N	N
140	20240502	140813	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	60100	-700	5	-1.15	2002998800	33110	69.30	60700	61900	59900	79000	42600	60800	60495.28	26.39	-7610	62333	61566	60933	60166	59533	61250	59850	12	18200	100	43770	100	1	11694474	7028	7.51	1.46	12	0.28	8006.00	41154.00	68900	20240208	-12.77	46350	20230726	29.67	68900	-12.77	20240208	51800	16.02	20240411	68900	-12.77	20240208	46350	29.67	20230726	0.98	N	215200	100	11 억	3086608	N	N	145	N	N
141	20240502	130810	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	60100	-700	5	-1.15	1829360900	30225	63.26	60700	61900	59900	79000	42600	60800	60524.76	26.39	-6289	62333	61566	60933	60166	59533	61250	59850	12	18200	100	43770	100	1	11694474	7028	7.51	1.46	12	0.26	8006.00	41154.00	68900	20240208	-12.77	46350	20230726	29.67	68900	-12.77	20240208	51800	16.02	20240411	68900	-12.77	20240208	46350	29.67	20230726	0.98	N	215200	100	11 억	3086608	N	N	145	N	N
142	20240502	120808	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	60200	-600	5	-0.99	1624026500	26807	56.11	60700	61900	59900	79000	42600	60800	60582.18	26.39	-4924	62333	61566	60933	60166	59533	61250	59850	12	18200	100	43770	100	1	11694474	7040	7.52	1.46	12	0.23	8006.00	41154.00	68900	20240208	-12.63	46350	20230726	29.88	68900	-12.63	20240208	51800	16.22	20240411	68900	-12.63	20240208	46350	29.88	20230726	0.98	N	215200	100	11 억	3086608	N	N	145	N	N
143	20240502	110808	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	60200	-600	5	-0.99	1481464800	24439	51.15	60700	61900	59900	79000	42600	60800	60618.88	26.39	-3899	62333	61566	60933	60166	59533	61250	59850	12	18200	100	43770	100	1	11694474	7040	7.52	1.46	12	0.21	8006.00	41154.00	68900	20240208	-12.63	46350	20230726	29.88	68900	-12.63	20240208	51800	16.22	20240411	68900	-12.63	20240208	46350	29.88	20230726	0.98	N	215200	100	11 억	3086608	N	N	145	N	N
144	20240502	100806	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	60300	-500	5	-0.82	990115400	16261	34.04	60700	61900	60300	79000	42600	60800	60888.96	26.39	-1484	62333	61566	60933	60166	59533	61250	59850	12	18200	100	43770	100	1	11694474	7052	7.53	1.47	12	0.14	8006.00	41154.00	68900	20240208	-12.48	46350	20230726	30.10	68900	-12.48	20240208	51800	16.41	20240411	68900	-12.48	20240208	46350	30.10	20230726	0.98	N	215200	100	11 억	3086608	N	N	145	N	N
145	20240502	090806	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	61600	800	2	1.32	381525400	6225	13.03	60700	61900	60600	79000	42600	60800	61289.22	26.39	2850	62333	61566	60933	60166	59533	61250	59850	12	18200	100	43770	100	1	11694474	7204	7.69	1.50	12	0.05	8006.00	41154.00	68900	20240208	-10.60	46350	20230726	32.90	68900	-10.60	20240208	51800	18.92	20240411	68900	-10.60	20240208	46350	32.90	20230726	0.98	N	215200	100	11 억	3086608	N	N	145	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History