KissMeData/073570/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160651	57	100.00	KSQ150	기타제조	N	N	N	N	N	4565	-115	5	-2.46	1692004845	368851	86.32	4740	4740	4495	6080	3280	4680	4587.26	1.68	-1961	5000	4840	4680	4520	4360	4920	4600	180	1400	500	3270	5	1	35970918	1642	-0.72	1.12	12	1.03	-6334.00	4066.00	28500	20230605	-83.98	3970	20240206	14.99	8700	-47.53	20240109	3970	14.99	20240206	28500	-83.98	20230605	3970	14.99	20240206	0.02	N	073570	500	179 억	605248	N	N	302	N	N
3	20240531	150647	57	100.00	KSQ150	기타제조	N	N	N	N	N	4565	-115	5	-2.46	1596078160	347861	81.41	4740	4740	4495	6080	3280	4680	4588.26	1.68	-4765	5000	4840	4680	4520	4360	4920	4600	180	1400	500	3270	5	1	35970918	1642	-0.72	1.12	12	0.97	-6334.00	4066.00	28500	20230605	-83.98	3970	20240206	14.99	8700	-47.53	20240109	3970	14.99	20240206	28500	-83.98	20230605	3970	14.99	20240206	0.02	N	073570	500	179 억	605248	N	N	150	N	N
4	20240531	140648	57	100.00	KSQ150	기타제조	N	N	N	N	N	4565	-115	5	-2.46	1299864665	282594	66.14	4740	4740	4535	6080	3280	4680	4599.75	1.68	15042	5000	4840	4680	4520	4360	4920	4600	180	1400	500	3270	5	1	35970918	1642	-0.72	1.12	12	0.79	-6334.00	4066.00	28500	20230605	-83.98	3970	20240206	14.99	8700	-47.53	20240109	3970	14.99	20240206	28500	-83.98	20230605	3970	14.99	20240206	0.02	N	073570	500	179 억	605248	N	N	150	N	N
5	20240531	130653	57	100.00	KSQ150	기타제조	N	N	N	N	N	4585	-95	5	-2.03	1119988430	243201	56.92	4740	4740	4535	6080	3280	4680	4605.19	1.68	13637	5000	4840	4680	4520	4360	4920	4600	180	1400	500	3270	5	1	35970918	1649	-0.72	1.13	12	0.68	-6334.00	4066.00	28500	20230605	-83.91	3970	20240206	15.49	8700	-47.30	20240109	3970	15.49	20240206	28500	-83.91	20230605	3970	15.49	20240206	0.02	N	073570	500	179 억	605248	N	N	150	N	N
6	20240531	120655	57	100.00	KSQ150	기타제조	N	N	N	N	N	4610	-70	5	-1.50	1029782070	223592	52.33	4740	4740	4535	6080	3280	4680	4605.62	1.68	24433	5000	4840	4680	4520	4360	4920	4600	180	1400	500	3270	5	1	35970918	1658	-0.73	1.13	12	0.62	-6334.00	4066.00	28500	20230605	-83.82	3970	20240206	16.12	8700	-47.01	20240109	3970	16.12	20240206	28500	-83.82	20230605	3970	16.12	20240206	0.02	N	073570	500	179 억	605248	N	N	150	N	N
7	20240531	110652	57	100.00	KSQ150	기타제조	N	N	N	N	N	4590	-90	5	-1.92	912659930	198162	46.38	4740	4740	4535	6080	3280	4680	4605.62	1.68	16335	5000	4840	4680	4520	4360	4920	4600	180	1400	500	3270	5	1	35970918	1651	-0.72	1.13	12	0.55	-6334.00	4066.00	28500	20230605	-83.89	3970	20240206	15.62	8700	-47.24	20240109	3970	15.62	20240206	28500	-83.89	20230605	3970	15.62	20240206	0.02	N	073570	500	179 억	605248	N	N	150	N	N
8	20240531	100653	57	100.00	KSQ150	기타제조	N	N	N	N	N	4585	-95	5	-2.03	474797635	102064	23.89	4740	4740	4575	6080	3280	4680	4651.95	1.68	-8883	5000	4840	4680	4520	4360	4920	4600	180	1400	500	3270	5	1	35970918	1649	-0.72	1.13	12	0.28	-6334.00	4066.00	28500	20230605	-83.91	3970	20240206	15.49	8700	-47.30	20240109	3970	15.49	20240206	28500	-83.91	20230605	3970	15.49	20240206	0.02	N	073570	500	179 억	605248	N	N	150	N	N
9	20240531	090650	57	100.00	KSQ150	기타제조	N	N	N	N	N	4685	5	2	0.11	37293265	7937	1.86	4740	4740	4660	6080	3280	4680	4698.72	1.68	-1979	5000	4840	4680	4520	4360	4920	4600	180	1400	500	3270	5	1	35970918	1685	-0.74	1.15	12	0.02	-6334.00	4066.00	28500	20230605	-83.56	3970	20240206	18.01	8700	-46.15	20240109	3970	18.01	20240206	28500	-83.56	20230605	3970	18.01	20240206	0.02	N	073570	500	179 억	605248	N	N	150	N	N
10	20240530	160648	57	100.00	KSQ150	기타제조	N	N	N	N	N	4680	110	2	2.41	1973381675	423285	24.40	4570	4840	4520	5940	3200	4570	4662.05	1.77	-21105	5460	5015	4615	4170	3770	4815	3970	180	1370	500	3190	5	1	35970918	1683	-0.74	1.15	12	1.18	-6334.00	4066.00	28500	20230605	-83.58	3970	20240206	17.88	8700	-46.21	20240109	3970	17.88	20240206	28500	-83.58	20230605	3970	17.88	20240206	0.02	N	073570	500	179 억	636497	N	N	150	N	N
11	20240530	150649	57	100.00	KSQ150	기타제조	N	N	N	N	N	4665	95	2	2.08	1903419430	408331	23.54	4570	4840	4520	5940	3200	4570	4661.46	1.77	-22031	5460	5015	4615	4170	3770	4815	3970	180	1370	500	3190	5	1	35970918	1678	-0.74	1.15	12	1.14	-6334.00	4066.00	28500	20230605	-83.63	3970	20240206	17.51	8700	-46.38	20240109	3970	17.51	20240206	28500	-83.63	20230605	3970	17.51	20240206	0.02	N	073570	500	179 억	636497	N	N	2885	N	N
12	20240530	140648	57	100.00	KSQ150	기타제조	N	N	N	N	N	4650	80	2	1.75	1707285805	366385	21.12	4570	4840	4520	5940	3200	4570	4659.81	1.77	-34161	5460	5015	4615	4170	3770	4815	3970	180	1370	500	3190	5	1	35970918	1673	-0.73	1.14	12	1.02	-6334.00	4066.00	28500	20230605	-83.68	3970	20240206	17.13	8700	-46.55	20240109	3970	17.13	20240206	28500	-83.68	20230605	3970	17.13	20240206	0.02	N	073570	500	179 억	636497	N	N	2885	N	N
13	20240530	130649	57	100.00	KSQ150	기타제조	N	N	N	N	N	4650	80	2	1.75	1568038140	336284	19.38	4570	4840	4520	5940	3200	4570	4662.84	1.77	-34485	5460	5015	4615	4170	3770	4815	3970	180	1370	500	3190	5	1	35970918	1673	-0.73	1.14	12	0.93	-6334.00	4066.00	28500	20230605	-83.68	3970	20240206	17.13	8700	-46.55	20240109	3970	17.13	20240206	28500	-83.68	20230605	3970	17.13	20240206	0.02	N	073570	500	179 억	636497	N	N	2885	N	N
14	20240530	120648	57	100.00	KSQ150	기타제조	N	N	N	N	N	4630	60	2	1.31	1471468795	315437	18.18	4570	4840	4520	5940	3200	4570	4664.86	1.77	-41628	5460	5015	4615	4170	3770	4815	3970	180	1370	500	3190	5	1	35970918	1665	-0.73	1.14	12	0.88	-6334.00	4066.00	28500	20230605	-83.75	3970	20240206	16.62	8700	-46.78	20240109	3970	16.62	20240206	28500	-83.75	20230605	3970	16.62	20240206	0.02	N	073570	500	179 억	636497	N	N	2885	N	N
15	20240530	110649	57	100.00	KSQ150	기타제조	N	N	N	N	N	4605	35	2	0.77	1343966290	287903	16.60	4570	4840	4520	5940	3200	4570	4668.12	1.77	-31974	5460	5015	4615	4170	3770	4815	3970	180	1370	500	3190	5	1	35970918	1656	-0.73	1.13	12	0.80	-6334.00	4066.00	28500	20230605	-83.84	3970	20240206	15.99	8700	-47.07	20240109	3970	15.99	20240206	28500	-83.84	20230605	3970	15.99	20240206	0.02	N	073570	500	179 억	636497	N	N	2885	N	N
16	20240530	100650	57	100.00	KSQ150	기타제조	N	N	N	N	N	4605	35	2	0.77	1073306980	229303	13.22	4570	4840	4520	5940	3200	4570	4680.74	1.77	-10639	5460	5015	4615	4170	3770	4815	3970	180	1370	500	3190	5	1	35970918	1656	-0.73	1.13	12	0.64	-6334.00	4066.00	28500	20230605	-83.84	3970	20240206	15.99	8700	-47.07	20240109	3970	15.99	20240206	28500	-83.84	20230605	3970	15.99	20240206	0.02	N	073570	500	179 억	636497	N	N	2885	N	N
17	20240530	090649	57	100.00	KSQ150	기타제조	N	N	N	N	N	4530	-40	5	-0.88	63123530	13856	0.80	4570	4610	4530	5940	3200	4570	4555.68	1.77	-1939	5460	5015	4615	4170	3770	4815	3970	180	1370	500	3190	5	1	35970918	1629	-0.72	1.11	12	0.04	-6334.00	4066.00	28500	20230605	-84.11	3970	20240206	14.11	8700	-47.93	20240109	3970	14.11	20240206	28500	-84.11	20230605	3970	14.11	20240206	0.02	N	073570	500	179 억	636497	N	N	2885	N	N
18	20240529	160643	57	100.00	KSQ150	기타제조	N	N	N	N	N	4570	-510	5	-10.04	7984773260	1727297	693.81	5040	5060	4215	6600	3560	5080	4622.75	1.66	26940	5166	5122	5076	5032	4986	5100	5010	180	1520	500	3550	5	1	35970918	1644	-0.72	1.12	12	4.80	-6334.00	4066.00	28500	20230605	-83.96	3970	20240206	15.11	8700	-47.47	20240109	3970	15.11	20240206	28500	-83.96	20230605	3970	15.11	20240206	0.02	N	073570	500	179 억	596991	N	N	2885	N	N
19	20240529	150642	57	100.00	KSQ150	기타제조	N	N	N	N	N	4620	-460	5	-9.06	7642810625	1652539	663.78	5040	5060	4215	6600	3560	5080	4624.89	1.66	20445	5166	5122	5076	5032	4986	5100	5010	180	1520	500	3550	5	1	35970918	1662	-0.73	1.14	12	4.59	-6334.00	4066.00	28500	20230605	-83.79	3970	20240206	16.37	8700	-46.90	20240109	3970	16.37	20240206	28500	-83.79	20230605	3970	16.37	20240206	0.02	N	073570	500	179 억	596991	N	N	2031	N	N
20	20240529	140642	57	100.00	KSQ150	기타제조	N	N	N	N	N	4600	-480	5	-9.45	6654704575	1441009	578.82	5040	5060	4215	6600	3560	5080	4618.09	1.66	21316	5166	5122	5076	5032	4986	5100	5010	180	1520	500	3550	5	1	35970918	1655	-0.73	1.13	12	4.01	-6334.00	4066.00	28500	20230605	-83.86	3970	20240206	15.87	8700	-47.13	20240109	3970	15.87	20240206	28500	-83.86	20230605	3970	15.87	20240206	0.02	N	073570	500	179 억	596991	N	N	2031	N	N
21	20240529	130644	57	100.00	KSQ150	기타제조	N	N	N	N	N	4650	-430	5	-8.46	6230008420	1349437	542.03	5040	5060	4215	6600	3560	5080	4616.75	1.66	19934	5166	5122	5076	5032	4986	5100	5010	180	1520	500	3550	5	1	35970918	1673	-0.73	1.14	12	3.75	-6334.00	4066.00	28500	20230605	-83.68	3970	20240206	17.13	8700	-46.55	20240109	3970	17.13	20240206	28500	-83.68	20230605	3970	17.13	20240206	0.02	N	073570	500	179 억	596991	N	N	2031	N	N
22	20240529	120647	57	100.00	KSQ150	기타제조	N	N	N	N	N	4580	-500	5	-9.84	5160743675	1117735	448.97	5040	5060	4215	6600	3560	5080	4617.14	1.66	23537	5166	5122	5076	5032	4986	5100	5010	180	1520	500	3550	5	1	35970918	1647	-0.72	1.13	12	3.11	-6334.00	4066.00	28500	20230605	-83.93	3970	20240206	15.37	8700	-47.36	20240109	3970	15.37	20240206	28500	-83.93	20230605	3970	15.37	20240206	0.02	N	073570	500	179 억	596991	N	N	2031	N	N
23	20240529	110645	57	100.00	KSQ150	기타제조	N	N	N	N	N	4900	-180	5	-3.54	1198693480	241952	97.19	5040	5060	4900	6600	3560	5080	4954.26	1.66	-20071	5166	5122	5076	5032	4986	5100	5010	180	1520	500	3550	5	1	35970918	1763	-0.77	1.21	12	0.67	-6334.00	4066.00	28500	20230605	-82.81	3970	20240206	23.43	8700	-43.68	20240109	3970	23.43	20240206	28500	-82.81	20230605	3970	23.43	20240206	0.02	N	073570	500	179 억	596991	N	N	2031	N	N
24	20240529	100643	57	100.00	KSQ150	기타제조	N	N	N	N	N	4945	-135	5	-2.66	731124695	147061	59.07	5040	5060	4940	6600	3560	5080	4971.57	1.66	-3626	5166	5122	5076	5032	4986	5100	5010	180	1520	500	3550	5	1	35970918	1779	-0.78	1.22	12	0.41	-6334.00	4066.00	28500	20230605	-82.65	3970	20240206	24.56	8700	-43.16	20240109	3970	24.56	20240206	28500	-82.65	20230605	3970	24.56	20240206	0.02	N	073570	500	179 억	596991	N	N	2031	N	N
25	20240529	090640	57	100.00	KSQ150	기타제조	N	N	N	N	N	4990	-90	5	-1.77	79305980	15828	6.36	5040	5060	4985	6600	3560	5080	5010.49	1.66	-2699	5166	5122	5076	5032	4986	5100	5010	180	1520	500	3550	5	1	35970918	1795	-0.79	1.23	12	0.04	-6334.00	4066.00	28500	20230605	-82.49	3970	20240206	25.69	8700	-42.64	20240109	3970	25.69	20240206	28500	-82.49	20230605	3970	25.69	20240206	0.02	N	073570	500	179 억	596991	N	N	2031	N	N
26	20240528	160639	57	100.00	KSQ150	기타제조	N	N	N	N	N	5080	-60	5	-1.17	1228269350	242615	65.55	5100	5120	5030	6680	3600	5140	5062.61	1.67	-17906	5353	5246	5073	4966	4793	5300	5020	180	1540	500	3590	10	1	35970918	1827	-0.80	1.25	12	0.67	-6334.00	4066.00	28500	20230605	-82.18	3970	20240206	27.96	8700	-41.61	20240109	3970	27.96	20240206	28500	-82.18	20230605	3970	27.96	20240206	0.02	N	073570	500	179 억	600891	N	N	2031	N	N
27	20240528	150642	57	100.00	KSQ150	기타제조	N	N	N	N	N	5070	-70	5	-1.36	1168114180	230755	62.35	5100	5120	5030	6680	3600	5140	5062.14	1.67	-18165	5353	5246	5073	4966	4793	5300	5020	180	1540	500	3590	10	1	35970918	1824	-0.80	1.25	12	0.64	-6334.00	4066.00	28500	20230605	-82.21	3970	20240206	27.71	8700	-41.72	20240109	3970	27.71	20240206	28500	-82.21	20230605	3970	27.71	20240206	0.02	N	073570	500	179 억	600891	N	N	2262	N	N
28	20240528	140642	57	100.00	KSQ150	기타제조	N	N	N	N	N	5060	-80	5	-1.56	980504250	193662	52.32	5100	5120	5030	6680	3600	5140	5062.96	1.67	-21994	5353	5246	5073	4966	4793	5300	5020	180	1540	500	3590	10	1	35970918	1820	-0.80	1.24	12	0.54	-6334.00	4066.00	28500	20230605	-82.25	3970	20240206	27.46	8700	-41.84	20240109	3970	27.46	20240206	28500	-82.25	20230605	3970	27.46	20240206	0.02	N	073570	500	179 억	600891	N	N	2262	N	N
29	20240528	130639	57	100.00	KSQ150	기타제조	N	N	N	N	N	5060	-80	5	-1.56	877129840	173239	46.81	5100	5120	5030	6680	3600	5140	5063.12	1.67	-19670	5353	5246	5073	4966	4793	5300	5020	180	1540	500	3590	10	1	35970918	1820	-0.80	1.24	12	0.48	-6334.00	4066.00	28500	20230605	-82.25	3970	20240206	27.46	8700	-41.84	20240109	3970	27.46	20240206	28500	-82.25	20230605	3970	27.46	20240206	0.02	N	073570	500	179 억	600891	N	N	2262	N	N
30	20240528	120640	57	100.00	KSQ150	기타제조	N	N	N	N	N	5060	-80	5	-1.56	765854190	151225	40.86	5100	5120	5030	6680	3600	5140	5064.33	1.67	-11512	5353	5246	5073	4966	4793	5300	5020	180	1540	500	3590	10	1	35970918	1820	-0.80	1.24	12	0.42	-6334.00	4066.00	28500	20230605	-82.25	3970	20240206	27.46	8700	-41.84	20240109	3970	27.46	20240206	28500	-82.25	20230605	3970	27.46	20240206	0.02	N	073570	500	179 억	600891	N	N	2262	N	N
31	20240528	110624	57	100.00	KSQ150	기타제조	N	N	N	N	N	5060	-80	5	-1.56	662453860	130782	35.33	5100	5120	5030	6680	3600	5140	5065.32	1.67	-12357	5353	5246	5073	4966	4793	5300	5020	180	1540	500	3590	10	1	35970918	1820	-0.80	1.24	12	0.36	-6334.00	4066.00	28500	20230605	-82.25	3970	20240206	27.46	8700	-41.84	20240109	3970	27.46	20240206	28500	-82.25	20230605	3970	27.46	20240206	0.02	N	073570	500	179 억	600891	N	N	2262	N	N
32	20240528	100640	57	100.00	KSQ150	기타제조	N	N	N	N	N	5050	-90	5	-1.75	545923920	107774	29.12	5100	5120	5030	6680	3600	5140	5065.44	1.67	-8340	5353	5246	5073	4966	4793	5300	5020	180	1540	500	3590	10	1	35970918	1817	-0.80	1.24	12	0.30	-6334.00	4066.00	28500	20230605	-82.28	3970	20240206	27.20	8700	-41.95	20240109	3970	27.20	20240206	28500	-82.28	20230605	3970	27.20	20240206	0.02	N	073570	500	179 억	600891	N	N	2262	N	N
33	20240528	090641	57	100.00	KSQ150	기타제조	N	N	N	N	N	5060	-80	5	-1.56	175467900	34689	9.37	5100	5110	5030	6680	3600	5140	5058.29	1.67	-1669	5353	5246	5073	4966	4793	5300	5020	180	1540	500	3590	10	1	35970918	1820	-0.80	1.24	12	0.10	-6334.00	4066.00	28500	20230605	-82.25	3970	20240206	27.46	8700	-41.84	20240109	3970	27.46	20240206	28500	-82.25	20230605	3970	27.46	20240206	0.02	N	073570	500	179 억	600891	N	N	2262	N	N
34	20240527	160630	57	100.00	KSQ150	기타제조	N	N	N	N	N	5140	80	2	1.58	1845322450	366241	169.90	5050	5180	4900	6570	3550	5060	5038.25	1.55	43172	5190	5125	5045	4980	4900	5157	5012	180	1510	500	3540	10	1	35970918	1849	-0.81	1.26	12	1.02	-6334.00	4066.00	28500	20230605	-81.96	3970	20240206	29.47	8700	-40.92	20240109	3970	29.47	20240206	28500	-81.96	20230605	3970	29.47	20240206	0.02	N	073570	500	179 억	558931	N	N	2262	N	N
35	20240527	150641	57	100.00	KSQ150	기타제조	N	N	N	N	N	5140	80	2	1.58	1697314330	337441	156.54	5050	5180	4900	6570	3550	5060	5029.95	1.55	39326	5190	5125	5045	4980	4900	5157	5012	180	1510	500	3540	10	1	35970918	1849	-0.81	1.26	12	0.94	-6334.00	4066.00	28500	20230605	-81.96	3970	20240206	29.47	8700	-40.92	20240109	3970	29.47	20240206	28500	-81.96	20230605	3970	29.47	20240206	0.02	N	073570	500	179 억	558931	N	N	432	N	N
36	20240527	140639	57	100.00	KSQ150	기타제조	N	N	N	N	N	5040	-20	5	-0.40	1066662510	214416	99.47	5050	5050	4900	6570	3550	5060	4974.69	1.55	13605	5190	5125	5045	4980	4900	5157	5012	180	1510	500	3540	10	1	35970918	1813	-0.80	1.24	12	0.60	-6334.00	4066.00	28500	20230605	-82.32	3970	20240206	26.95	8700	-42.07	20240109	3970	26.95	20240206	28500	-82.32	20230605	3970	26.95	20240206	0.02	N	073570	500	179 억	558931	N	N	432	N	N
37	20240527	130638	57	100.00	KSQ150	기타제조	N	N	N	N	N	4980	-80	5	-1.58	910563710	183211	84.99	5050	5050	4900	6570	3550	5060	4969.98	1.55	151	5190	5125	5045	4980	4900	5157	5012	180	1510	500	3540	5	1	35970918	1791	-0.79	1.22	12	0.51	-6334.00	4066.00	28500	20230605	-82.53	3970	20240206	25.44	8700	-42.76	20240109	3970	25.44	20240206	28500	-82.53	20230605	3970	25.44	20240206	0.02	N	073570	500	179 억	558931	N	N	432	N	N
38	20240527	120639	57	100.00	KSQ150	기타제조	N	N	N	N	N	4965	-95	5	-1.88	828849950	166812	77.39	5050	5050	4900	6570	3550	5060	4968.71	1.55	-2510	5190	5125	5045	4980	4900	5157	5012	180	1510	500	3540	5	1	35970918	1786	-0.78	1.22	12	0.46	-6334.00	4066.00	28500	20230605	-82.58	3970	20240206	25.06	8700	-42.93	20240109	3970	25.06	20240206	28500	-82.58	20230605	3970	25.06	20240206	0.02	N	073570	500	179 억	558931	N	N	432	N	N
39	20240527	110639	57	100.00	KSQ150	기타제조	N	N	N	N	N	4960	-100	5	-1.98	702642135	141365	65.58	5050	5050	4900	6570	3550	5060	4970.35	1.55	-2226	5190	5125	5045	4980	4900	5157	5012	180	1510	500	3540	5	1	35970918	1784	-0.78	1.22	12	0.39	-6334.00	4066.00	28500	20230605	-82.60	3970	20240206	24.94	8700	-42.99	20240109	3970	24.94	20240206	28500	-82.60	20230605	3970	24.94	20240206	0.02	N	073570	500	179 억	558931	N	N	432	N	N
40	20240527	100637	57	100.00	KSQ150	기타제조	N	N	N	N	N	4985	-75	5	-1.48	555781935	111790	51.86	5050	5050	4900	6570	3550	5060	4971.58	1.55	5734	5190	5125	5045	4980	4900	5157	5012	180	1510	500	3540	5	1	35970918	1793	-0.79	1.23	12	0.31	-6334.00	4066.00	28500	20230605	-82.51	3970	20240206	25.57	8700	-42.70	20240109	3970	25.57	20240206	28500	-82.51	20230605	3970	25.57	20240206	0.02	N	073570	500	179 억	558931	N	N	432	N	N
41	20240527	090638	57	100.00	KSQ150	기타제조	N	N	N	N	N	4990	-70	5	-1.38	102323990	20403	9.47	5050	5050	4990	6570	3550	5060	5014.92	1.55	-2158	5190	5125	5045	4980	4900	5157	5012	180	1510	500	3540	5	1	35970918	1795	-0.79	1.23	12	0.06	-6334.00	4066.00	28500	20230605	-82.49	3970	20240206	25.69	8700	-42.64	20240109	3970	25.69	20240206	28500	-82.49	20230605	3970	25.69	20240206	0.02	N	073570	500	179 억	558931	N	N	432	N	N
42	20240524	160606	57	100.00	KSQ150	기타제조	N	N	N	N	N	5060	20	2	0.40	1067660550	212633	96.14	5040	5110	4965	6550	3530	5040	5020.76	1.55	5700	5156	5097	4981	4922	4806	5127	4952	180	1510	500	3520	10	1	35970918	1820	-0.80	1.24	12	0.59	-6334.00	4066.00	28500	20230605	-82.25	3970	20240206	27.46	8700	-41.84	20240109	3970	27.46	20240206	28500	-82.25	20230605	3970	27.46	20240206	0.05	N	073570	500	179 억	557547	N	N	432	N	N
43	20240524	150605	57	100.00	KSQ150	기타제조	N	N	N	N	N	5000	-40	5	-0.79	957635915	190747	86.25	5040	5110	4965	6550	3530	5040	5020.45	1.55	8006	5156	5097	4981	4922	4806	5127	4952	180	1510	500	3520	10	1	35970918	1799	-0.79	1.23	12	0.53	-6334.00	4066.00	28500	20230605	-82.46	3970	20240206	25.94	8700	-42.53	20240109	3970	25.94	20240206	28500	-82.46	20230605	3970	25.94	20240206	0.05	N	073570	500	179 억	557547	N	N	2360	N	N
44	20240524	140608	57	100.00	KSQ150	기타제조	N	N	N	N	N	5020	-20	5	-0.40	809775510	161174	72.87	5040	5110	4965	6550	3530	5040	5024.23	1.55	10612	5156	5097	4981	4922	4806	5127	4952	180	1510	500	3520	10	1	35970918	1806	-0.79	1.23	12	0.45	-6334.00	4066.00	28500	20230605	-82.39	3970	20240206	26.45	8700	-42.30	20240109	3970	26.45	20240206	28500	-82.39	20230605	3970	26.45	20240206	0.05	N	073570	500	179 억	557547	N	N	2360	N	N
45	20240524	130606	57	100.00	KSQ150	기타제조	N	N	N	N	N	5010	-30	5	-0.60	742106390	147698	66.78	5040	5110	4965	6550	3530	5040	5024.49	1.55	10547	5156	5097	4981	4922	4806	5127	4952	180	1510	500	3520	10	1	35970918	1802	-0.79	1.23	12	0.41	-6334.00	4066.00	28500	20230605	-82.42	3970	20240206	26.20	8700	-42.41	20240109	3970	26.20	20240206	28500	-82.42	20230605	3970	26.20	20240206	0.05	N	073570	500	179 억	557547	N	N	2360	N	N
46	20240524	120607	57	100.00	KSQ150	기타제조	N	N	N	N	N	5050	10	2	0.20	662436520	131797	59.59	5040	5110	4965	6550	3530	5040	5026.19	1.55	10774	5156	5097	4981	4922	4806	5127	4952	180	1510	500	3520	10	1	35970918	1817	-0.80	1.24	12	0.37	-6334.00	4066.00	28500	20230605	-82.28	3970	20240206	27.20	8700	-41.95	20240109	3970	27.20	20240206	28500	-82.28	20230605	3970	27.20	20240206	0.05	N	073570	500	179 억	557547	N	N	2360	N	N
47	20240524	110605	57	100.00	KSQ150	기타제조	N	N	N	N	N	5030	-10	5	-0.20	601236760	119621	54.09	5040	5110	4965	6550	3530	5040	5026.18	1.55	10814	5156	5097	4981	4922	4806	5127	4952	180	1510	500	3520	10	1	35970918	1809	-0.79	1.24	12	0.33	-6334.00	4066.00	28500	20230605	-82.35	3970	20240206	26.70	8700	-42.18	20240109	3970	26.70	20240206	28500	-82.35	20230605	3970	26.70	20240206	0.05	N	073570	500	179 억	557547	N	N	2360	N	N
48	20240524	100609	57	100.00	KSQ150	기타제조	N	N	N	N	N	5060	20	2	0.40	334395700	66886	30.24	5040	5060	4965	6550	3530	5040	4999.49	1.55	6106	5156	5097	4981	4922	4806	5127	4952	180	1510	500	3520	10	1	35970918	1820	-0.80	1.24	12	0.19	-6334.00	4066.00	28500	20230605	-82.25	3970	20240206	27.46	8700	-41.84	20240109	3970	27.46	20240206	28500	-82.25	20230605	3970	27.46	20240206	0.05	N	073570	500	179 억	557547	N	N	2360	N	N
49	20240524	090606	57	100.00	KSQ150	기타제조	N	N	N	N	N	5000	-40	5	-0.79	91848325	18285	8.27	5040	5040	4975	6550	3530	5040	5023.15	1.55	-6898	5156	5097	4981	4922	4806	5127	4952	180	1510	500	3520	10	1	35970918	1799	-0.79	1.23	12	0.05	-6334.00	4066.00	28500	20230605	-82.46	3970	20240206	25.94	8700	-42.53	20240109	3970	25.94	20240206	28500	-82.46	20230605	3970	25.94	20240206	0.05	N	073570	500	179 억	557547	N	N	2360	N	N
50	20240523	160603	57	100.00	KSQ150	기타제조	N	N	N	N	N	5040	70	2	1.41	1061139215	213722	89.14	4960	5040	4865	6460	3480	4970	4964.93	1.50	24294	5103	5036	5003	4936	4903	5020	4920	180	1490	500	3470	10	1	35970918	1813	-0.80	1.24	12	0.59	-6334.00	4066.00	28500	20230605	-82.32	3970	20240206	26.95	8700	-42.07	20240109	3970	26.95	20240206	28500	-82.32	20230605	3970	26.95	20240206	0.05	N	073570	500	179 억	538838	N	N	2360	N	N
51	20240523	150609	57	100.00	KSQ150	기타제조	N	N	N	N	N	4990	20	2	0.40	963526200	194278	81.03	4960	5030	4865	6460	3480	4970	4959.52	1.50	21198	5103	5036	5003	4936	4903	5020	4920	180	1490	500	3470	5	1	35970918	1795	-0.79	1.23	12	0.54	-6334.00	4066.00	28500	20230605	-82.49	3970	20240206	25.69	8700	-42.64	20240109	3970	25.69	20240206	28500	-82.49	20230605	3970	25.69	20240206	0.05	N	073570	500	179 억	538838	N	N	1285	N	N
52	20240523	140609	57	100.00	KSQ150	기타제조	N	N	N	N	N	4995	25	2	0.50	871124670	175780	73.32	4960	5030	4865	6460	3480	4970	4955.76	1.50	19339	5103	5036	5003	4936	4903	5020	4920	180	1490	500	3470	5	1	35970918	1797	-0.79	1.23	12	0.49	-6334.00	4066.00	28500	20230605	-82.47	3970	20240206	25.82	8700	-42.59	20240109	3970	25.82	20240206	28500	-82.47	20230605	3970	25.82	20240206	0.05	N	073570	500	179 억	538838	N	N	1285	N	N
53	20240523	130607	57	100.00	KSQ150	기타제조	N	N	N	N	N	5000	30	2	0.60	792143150	159984	66.73	4960	5030	4865	6460	3480	4970	4951.37	1.50	18819	5103	5036	5003	4936	4903	5020	4920	180	1490	500	3470	10	1	35970918	1799	-0.79	1.23	12	0.44	-6334.00	4066.00	28500	20230605	-82.46	3970	20240206	25.94	8700	-42.53	20240109	3970	25.94	20240206	28500	-82.46	20230605	3970	25.94	20240206	0.05	N	073570	500	179 억	538838	N	N	1285	N	N
54	20240523	120603	57	100.00	KSQ150	기타제조	N	N	N	N	N	4970	0	3	0.00	658419200	133188	55.55	4960	5020	4865	6460	3480	4970	4943.51	1.50	12242	5103	5036	5003	4936	4903	5020	4920	180	1490	500	3470	5	1	35970918	1788	-0.78	1.22	12	0.37	-6334.00	4066.00	28500	20230605	-82.56	3970	20240206	25.19	8700	-42.87	20240109	3970	25.19	20240206	28500	-82.56	20230605	3970	25.19	20240206	0.05	N	073570	500	179 억	538838	N	N	1285	N	N
55	20240523	110603	57	100.00	KSQ150	기타제조	N	N	N	N	N	4985	15	2	0.30	554869575	112370	46.87	4960	5020	4865	6460	3480	4970	4937.84	1.50	10510	5103	5036	5003	4936	4903	5020	4920	180	1490	500	3470	5	1	35970918	1793	-0.79	1.23	12	0.31	-6334.00	4066.00	28500	20230605	-82.51	3970	20240206	25.57	8700	-42.70	20240109	3970	25.57	20240206	28500	-82.51	20230605	3970	25.57	20240206	0.05	N	073570	500	179 억	538838	N	N	1285	N	N
56	20240523	100605	57	100.00	KSQ150	기타제조	N	N	N	N	N	4970	0	3	0.00	443892835	90093	37.58	4960	5020	4865	6460	3480	4970	4926.99	1.50	6969	5103	5036	5003	4936	4903	5020	4920	180	1490	500	3470	5	1	35970918	1788	-0.78	1.22	12	0.25	-6334.00	4066.00	28500	20230605	-82.56	3970	20240206	25.19	8700	-42.87	20240109	3970	25.19	20240206	28500	-82.56	20230605	3970	25.19	20240206	0.05	N	073570	500	179 억	538838	N	N	1285	N	N
57	20240523	090607	57	100.00	KSQ150	기타제조	N	N	N	N	N	4935	-35	5	-0.70	79976780	16138	6.73	4960	5020	4930	6460	3480	4970	4955.69	1.50	-8394	5103	5036	5003	4936	4903	5020	4920	180	1490	500	3470	5	1	35970918	1775	-0.78	1.21	12	0.04	-6334.00	4066.00	28500	20230605	-82.68	3970	20240206	24.31	8700	-43.28	20240109	3970	24.31	20240206	28500	-82.68	20230605	3970	24.31	20240206	0.05	N	073570	500	179 억	538838	N	N	1285	N	N
58	20240522	160558	57	100.00	KSQ150	기타제조	N	N	N	N	N	4970	-70	5	-1.39	1182213075	237014	85.99	5040	5070	4970	6550	3530	5040	4987.95	1.45	17497	5240	5140	5060	4960	4880	5100	4920	180	1510	500	3520	5	1	35970918	1788	-0.78	1.22	12	0.66	-6334.00	4066.00	28500	20230605	-82.56	3970	20240206	25.19	8700	-42.87	20240109	3970	25.19	20240206	28500	-82.56	20230605	3970	25.19	20240206	0.06	N	073570	500	179 억	521572	N	N	1285	N	N
59	20240522	150603	57	100.00	KSQ150	기타제조	N	N	N	N	N	4990	-50	5	-0.99	1068194490	214126	77.69	5040	5070	4970	6550	3530	5040	4988.63	1.45	19088	5240	5140	5060	4960	4880	5100	4920	180	1510	500	3520	5	1	35970918	1795	-0.79	1.23	12	0.60	-6334.00	4066.00	28500	20230605	-82.49	3970	20240206	25.69	8700	-42.64	20240109	3970	25.69	20240206	28500	-82.49	20230605	3970	25.69	20240206	0.06	N	073570	500	179 억	521572	N	N	240	N	N
60	20240522	140605	57	100.00	KSQ150	기타제조	N	N	N	N	N	4995	-45	5	-0.89	835100500	167337	60.71	5040	5070	4970	6550	3530	5040	4990.53	1.45	16627	5240	5140	5060	4960	4880	5100	4920	180	1510	500	3520	5	1	35970918	1797	-0.79	1.23	12	0.47	-6334.00	4066.00	28500	20230605	-82.47	3970	20240206	25.82	8700	-42.59	20240109	3970	25.82	20240206	28500	-82.47	20230605	3970	25.82	20240206	0.06	N	073570	500	179 억	521572	N	N	240	N	N
61	20240522	130600	57	100.00	KSQ150	기타제조	N	N	N	N	N	5010	-30	5	-0.60	723377735	144995	52.60	5040	5070	4970	6550	3530	5040	4988.98	1.45	18323	5240	5140	5060	4960	4880	5100	4920	180	1510	500	3520	10	1	35970918	1802	-0.79	1.23	12	0.40	-6334.00	4066.00	28500	20230605	-82.42	3970	20240206	26.20	8700	-42.41	20240109	3970	26.20	20240206	28500	-82.42	20230605	3970	26.20	20240206	0.06	N	073570	500	179 억	521572	N	N	240	N	N
62	20240522	120612	57	100.00	KSQ150	기타제조	N	N	N	N	N	4985	-55	5	-1.09	636675110	127652	46.31	5040	5070	4970	6550	3530	5040	4987.58	1.45	13741	5240	5140	5060	4960	4880	5100	4920	180	1510	500	3520	5	1	35970918	1793	-0.79	1.23	12	0.35	-6334.00	4066.00	28500	20230605	-82.51	3970	20240206	25.57	8700	-42.70	20240109	3970	25.57	20240206	28500	-82.51	20230605	3970	25.57	20240206	0.06	N	073570	500	179 억	521572	N	N	240	N	N
63	20240522	110604	57	100.00	KSQ150	기타제조	N	N	N	N	N	4980	-60	5	-1.19	481534945	96518	35.02	5040	5070	4970	6550	3530	5040	4989.07	1.45	3802	5240	5140	5060	4960	4880	5100	4920	180	1510	500	3520	5	1	35970918	1791	-0.79	1.22	12	0.27	-6334.00	4066.00	28500	20230605	-82.53	3970	20240206	25.44	8700	-42.76	20240109	3970	25.44	20240206	28500	-82.53	20230605	3970	25.44	20240206	0.06	N	073570	500	179 억	521572	N	N	240	N	N
64	20240522	100602	57	100.00	KSQ150	기타제조	N	N	N	N	N	4990	-50	5	-0.99	317020445	63487	23.03	5040	5070	4970	6550	3530	5040	4993.47	1.45	158	5240	5140	5060	4960	4880	5100	4920	180	1510	500	3520	5	1	35970918	1795	-0.79	1.23	12	0.18	-6334.00	4066.00	28500	20230605	-82.49	3970	20240206	25.69	8700	-42.64	20240109	3970	25.69	20240206	28500	-82.49	20230605	3970	25.69	20240206	0.06	N	073570	500	179 억	521572	N	N	240	N	N
65	20240522	090602	57	100.00	KSQ150	기타제조	N	N	N	N	N	5020	-20	5	-0.40	49971210	9940	3.61	5040	5070	4990	6550	3530	5040	5027.28	1.45	-3037	5240	5140	5060	4960	4880	5100	4920	180	1510	500	3520	10	1	35970918	1806	-0.79	1.23	12	0.03	-6334.00	4066.00	28500	20230605	-82.39	3970	20240206	26.45	8700	-42.30	20240109	3970	26.45	20240206	28500	-82.39	20230605	3970	26.45	20240206	0.06	N	073570	500	179 억	521572	N	N	240	N	N
66	20240521	160556	57	100.00	KSQ150	기타제조	N	N	N	N	N	5040	-120	5	-2.33	1378195910	274766	95.66	5150	5160	4980	6700	3620	5160	5015.77	1.46	-6203	5300	5230	5140	5070	4980	5185	5025	180	1540	500	3610	10	1	35970918	1813	-0.80	1.24	12	0.76	-6334.00	4066.00	28500	20230605	-82.32	3970	20240206	26.95	8700	-42.07	20240109	3970	26.95	20240206	28500	-82.32	20230605	3970	26.95	20240206	0.06	N	073570	500	179 억	524500	N	N	240	N	N
67	20240521	150602	57	100.00	KSQ150	기타제조	N	N	N	N	N	5000	-160	5	-3.10	1324406300	264070	91.93	5150	5160	4980	6700	3620	5160	5015.28	1.46	-3534	5300	5230	5140	5070	4980	5185	5025	180	1540	500	3610	10	1	35970918	1799	-0.79	1.23	12	0.73	-6334.00	4066.00	28500	20230605	-82.46	3970	20240206	25.94	8700	-42.53	20240109	3970	25.94	20240206	28500	-82.46	20230605	3970	25.94	20240206	0.06	N	073570	500	179 억	524500	N	N	278	N	N
68	20240521	140559	57	100.00	KSQ150	기타제조	N	N	N	N	N	5010	-150	5	-2.91	1210215810	241263	83.99	5150	5160	4980	6700	3620	5160	5016.08	1.46	-2071	5300	5230	5140	5070	4980	5185	5025	180	1540	500	3610	10	1	35970918	1802	-0.79	1.23	12	0.67	-6334.00	4066.00	28500	20230605	-82.42	3970	20240206	26.20	8700	-42.41	20240109	3970	26.20	20240206	28500	-82.42	20230605	3970	26.20	20240206	0.06	N	073570	500	179 억	524500	N	N	278	N	N
69	20240521	130600	57	100.00	KSQ150	기타제조	N	N	N	N	N	5000	-160	5	-3.10	1143990300	228026	79.38	5150	5160	4980	6700	3620	5160	5016.84	1.46	-1526	5300	5230	5140	5070	4980	5185	5025	180	1540	500	3610	10	1	35970918	1799	-0.79	1.23	12	0.63	-6334.00	4066.00	28500	20230605	-82.46	3970	20240206	25.94	8700	-42.53	20240109	3970	25.94	20240206	28500	-82.46	20230605	3970	25.94	20240206	0.06	N	073570	500	179 억	524500	N	N	278	N	N
70	20240521	120601	57	100.00	KSQ150	기타제조	N	N	N	N	N	4995	-165	5	-3.20	1048744815	208966	72.75	5150	5160	4980	6700	3620	5160	5018.63	1.46	-1119	5300	5230	5140	5070	4980	5185	5025	180	1540	500	3610	5	1	35970918	1797	-0.79	1.23	12	0.58	-6334.00	4066.00	28500	20230605	-82.47	3970	20240206	25.82	8700	-42.59	20240109	3970	25.82	20240206	28500	-82.47	20230605	3970	25.82	20240206	0.06	N	073570	500	179 억	524500	N	N	278	N	N
71	20240521	110602	57	100.00	KSQ150	기타제조	N	N	N	N	N	4995	-165	5	-3.20	814668570	162145	56.45	5150	5160	4980	6700	3620	5160	5024.20	1.46	-1126	5300	5230	5140	5070	4980	5185	5025	180	1540	500	3610	5	1	35970918	1797	-0.79	1.23	12	0.45	-6334.00	4066.00	28500	20230605	-82.47	3970	20240206	25.82	8700	-42.59	20240109	3970	25.82	20240206	28500	-82.47	20230605	3970	25.82	20240206	0.06	N	073570	500	179 억	524500	N	N	278	N	N
72	20240521	100600	57	100.00	KSQ150	기타제조	N	N	N	N	N	5000	-160	5	-3.10	596778320	118623	41.30	5150	5160	4980	6700	3620	5160	5030.72	1.46	-6588	5300	5230	5140	5070	4980	5185	5025	180	1540	500	3610	10	1	35970918	1799	-0.79	1.23	12	0.33	-6334.00	4066.00	28500	20230605	-82.46	3970	20240206	25.94	8700	-42.53	20240109	3970	25.94	20240206	28500	-82.46	20230605	3970	25.94	20240206	0.06	N	073570	500	179 억	524500	N	N	278	N	N
73	20240521	090557	57	100.00	KSQ150	기타제조	N	N	N	N	N	5090	-70	5	-1.36	62015920	12149	4.23	5150	5160	5070	6700	3620	5160	5103.92	1.46	1194	5300	5230	5140	5070	4980	5185	5025	180	1540	500	3610	10	1	35970918	1831	-0.80	1.25	12	0.03	-6334.00	4066.00	28500	20230605	-82.14	3970	20240206	28.21	8700	-41.49	20240109	3970	28.21	20240206	28500	-82.14	20230605	3970	28.21	20240206	0.06	N	073570	500	179 억	524500	N	N	278	N	N
74	20240517	160601	57	100.00	KSQ150	기타제조	N	N	N	N	N	5110	30	2	0.59	1913471970	372050	59.87	5080	5220	5040	6600	3560	5080	5143.11	1.48	24596	5573	5326	5203	4956	4833	5265	4895	180	1520	500	3550	10	1	35970918	1838	-0.81	1.26	12	1.03	-6334.00	4066.00	28500	20230605	-82.07	3970	20240206	28.72	8700	-41.26	20240109	3970	28.72	20240206	28500	-82.07	20230605	3970	28.72	20240206	0.06	N	073570	500	179 억	532174	N	N	303	N	N
75	20240517	150603	57	100.00	KSQ150	기타제조	N	N	N	N	N	5120	40	2	0.79	1820959860	353983	56.97	5080	5220	5040	6600	3560	5080	5144.20	1.48	24966	5573	5326	5203	4956	4833	5265	4895	180	1520	500	3550	10	1	35970918	1842	-0.81	1.26	12	0.98	-6334.00	4066.00	28500	20230605	-82.04	3970	20240206	28.97	8700	-41.15	20240109	3970	28.97	20240206	28500	-82.04	20230605	3970	28.97	20240206	0.06	N	073570	500	179 억	532174	N	N	2755	N	N
76	20240517	140557	57	100.00	KSQ150	기타제조	N	N	N	N	N	5110	30	2	0.59	1734297750	337047	54.24	5080	5220	5040	6600	3560	5080	5145.57	1.48	25388	5573	5326	5203	4956	4833	5265	4895	180	1520	500	3550	10	1	35970918	1838	-0.81	1.26	12	0.94	-6334.00	4066.00	28500	20230605	-82.07	3970	20240206	28.72	8700	-41.26	20240109	3970	28.72	20240206	28500	-82.07	20230605	3970	28.72	20240206	0.06	N	073570	500	179 억	532174	N	N	2755	N	N
77	20240517	130553	57	100.00	KSQ150	기타제조	N	N	N	N	N	5160	80	2	1.57	1580878530	307104	49.42	5080	5220	5040	6600	3560	5080	5147.70	1.48	31091	5573	5326	5203	4956	4833	5265	4895	180	1520	500	3550	10	1	35970918	1856	-0.81	1.27	12	0.85	-6334.00	4066.00	28500	20230605	-81.89	3970	20240206	29.97	8700	-40.69	20240109	3970	29.97	20240206	28500	-81.89	20230605	3970	29.97	20240206	0.06	N	073570	500	179 억	532174	N	N	2755	N	N
78	20240517	120554	57	100.00	KSQ150	기타제조	N	N	N	N	N	5130	50	2	0.98	1459216850	283421	45.61	5080	5220	5040	6600	3560	5080	5148.59	1.48	40377	5573	5326	5203	4956	4833	5265	4895	180	1520	500	3550	10	1	35970918	1845	-0.81	1.26	12	0.79	-6334.00	4066.00	28500	20230605	-82.00	3970	20240206	29.22	8700	-41.03	20240109	3970	29.22	20240206	28500	-82.00	20230605	3970	29.22	20240206	0.06	N	073570	500	179 억	532174	N	N	2755	N	N
79	20240517	110554	57	100.00	KSQ150	기타제조	N	N	N	N	N	5130	50	2	0.98	1389978880	269910	43.44	5080	5220	5040	6600	3560	5080	5149.79	1.48	41866	5573	5326	5203	4956	4833	5265	4895	180	1520	500	3550	10	1	35970918	1845	-0.81	1.26	12	0.75	-6334.00	4066.00	28500	20230605	-82.00	3970	20240206	29.22	8700	-41.03	20240109	3970	29.22	20240206	28500	-82.00	20230605	3970	29.22	20240206	0.06	N	073570	500	179 억	532174	N	N	2755	N	N
80	20240517	100550	57	100.00	KSQ150	기타제조	N	N	N	N	N	5210	130	2	2.56	1036022180	201380	32.41	5080	5220	5040	6600	3560	5080	5144.61	1.48	40622	5573	5326	5203	4956	4833	5265	4895	180	1520	500	3550	10	1	35970918	1874	-0.82	1.28	12	0.56	-6334.00	4066.00	28500	20230605	-81.72	3970	20240206	31.23	8700	-40.11	20240109	3970	31.23	20240206	28500	-81.72	20230605	3970	31.23	20240206	0.06	N	073570	500	179 억	532174	N	N	2755	N	N
81	20240517	090554	57	100.00	KSQ150	기타제조	N	N	N	N	N	5100	20	2	0.39	114358410	22422	3.61	5080	5160	5050	6600	3560	5080	5100.28	1.48	4641	5573	5326	5203	4956	4833	5265	4895	180	1520	500	3550	10	1	35970918	1835	-0.81	1.25	12	0.06	-6334.00	4066.00	28500	20230605	-82.11	3970	20240206	28.46	8700	-41.38	20240109	3970	28.46	20240206	28500	-82.11	20230605	3970	28.46	20240206	0.06	N	073570	500	179 억	532174	N	N	2755	N	N
82	20240516	160550	57	100.00	KSQ150	기타제조	N	N	N	N	N	5080	20	2	0.40	3197293410	615178	127.91	5360	5450	5080	6570	3550	5060	5197.68	1.61	-36940	5230	5145	5015	4930	4800	5187	4972	180	1510	500	3540	10	1	35970918	1827	-0.80	1.25	12	1.71	-6334.00	4066.00	28500	20230605	-82.18	3970	20240206	27.96	8700	-41.61	20240109	3970	27.96	20240206	28500	-82.18	20230605	3970	27.96	20240206	0.06	N	073570	500	179 억	580378	N	N	2604	N	N
83	20240516	150549	57	100.00	KSQ150	기타제조	N	N	N	N	N	5090	30	2	0.59	3041797390	584616	121.55	5360	5450	5090	6570	3550	5060	5203.24	1.61	-38280	5230	5145	5015	4930	4800	5187	4972	180	1510	500	3540	10	1	35970918	1831	-0.80	1.25	12	1.63	-6334.00	4066.00	28500	20230605	-82.14	3970	20240206	28.21	8700	-41.49	20240109	3970	28.21	20240206	28500	-82.14	20230605	3970	28.21	20240206	0.06	N	073570	500	179 억	580378	N	N	1	N	N
84	20240516	140553	57	100.00	KSQ150	기타제조	N	N	N	N	N	5120	60	2	1.19	2857371730	548507	114.04	5360	5450	5090	6570	3550	5060	5209.55	1.61	-35880	5230	5145	5015	4930	4800	5187	4972	180	1510	500	3540	10	1	35970918	1842	-0.81	1.26	12	1.52	-6334.00	4066.00	28500	20230605	-82.04	3970	20240206	28.97	8700	-41.15	20240109	3970	28.97	20240206	28500	-82.04	20230605	3970	28.97	20240206	0.06	N	073570	500	179 억	580378	N	N	1	N	N
85	20240516	130551	57	100.00	KSQ150	기타제조	N	N	N	N	N	5140	80	2	1.58	2779001250	533240	110.87	5360	5450	5090	6570	3550	5060	5211.74	1.61	-34917	5230	5145	5015	4930	4800	5187	4972	180	1510	500	3540	10	1	35970918	1849	-0.81	1.26	12	1.48	-6334.00	4066.00	28500	20230605	-81.96	3970	20240206	29.47	8700	-40.92	20240109	3970	29.47	20240206	28500	-81.96	20230605	3970	29.47	20240206	0.06	N	073570	500	179 억	580378	N	N	1	N	N
86	20240516	120548	57	100.00	KSQ150	기타제조	N	N	N	N	N	5120	60	2	1.19	2593765930	497120	103.36	5360	5450	5090	6570	3550	5060	5217.81	1.61	-29740	5230	5145	5015	4930	4800	5187	4972	180	1510	500	3540	10	1	35970918	1842	-0.81	1.26	12	1.38	-6334.00	4066.00	28500	20230605	-82.04	3970	20240206	28.97	8700	-41.15	20240109	3970	28.97	20240206	28500	-82.04	20230605	3970	28.97	20240206	0.06	N	073570	500	179 억	580378	N	N	1	N	N
87	20240516	110547	57	100.00	KSQ150	기타제조	N	N	N	N	N	5100	40	2	0.79	2454570620	469819	97.68	5360	5450	5090	6570	3550	5060	5224.75	1.61	-29036	5230	5145	5015	4930	4800	5187	4972	180	1510	500	3540	10	1	35970918	1835	-0.81	1.25	12	1.31	-6334.00	4066.00	28500	20230605	-82.11	3970	20240206	28.46	8700	-41.38	20240109	3970	28.46	20240206	28500	-82.11	20230605	3970	28.46	20240206	0.06	N	073570	500	179 억	580378	N	N	1	N	N
88	20240516	100548	57	100.00	KSQ150	기타제조	N	N	N	N	N	5150	90	2	1.78	2192651120	418711	87.06	5360	5450	5090	6570	3550	5060	5236.97	1.61	-39742	5230	5145	5015	4930	4800	5187	4972	180	1510	500	3540	10	1	35970918	1853	-0.81	1.27	12	1.16	-6334.00	4066.00	28500	20230605	-81.93	3970	20240206	29.72	8700	-40.80	20240109	3970	29.72	20240206	28500	-81.93	20230605	3970	29.72	20240206	0.06	N	073570	500	179 억	580378	N	N	1	N	N
89	20240516	090549	57	100.00	KSQ150	기타제조	N	N	N	N	N	5210	150	2	2.96	1181683690	223134	46.39	5360	5450	5140	6570	3550	5060	5296.60	1.61	-43655	5230	5145	5015	4930	4800	5187	4972	180	1510	500	3540	10	1	35970918	1874	-0.82	1.28	12	0.62	-6334.00	4066.00	28500	20230605	-81.72	3970	20240206	31.23	8700	-40.11	20240109	3970	31.23	20240206	28500	-81.72	20230605	3970	31.23	20240206	0.06	N	073570	500	179 억	580378	N	N	1	N	N
90	20240514	160555	57	100.00	KSQ150	기타제조	N	N	N	N	N	5060	190	2	3.90	2389407740	478974	90.76	4900	5100	4885	6330	3410	4870	4988.43	1.50	43986	5200	5035	4945	4780	4690	4990	4735	180	1460	500	3400	10	1	35970918	1820	-0.80	1.24	12	1.33	-6334.00	4066.00	28500	20230605	-82.25	3970	20240206	27.46	8700	-41.84	20240109	3970	27.46	20240206	28500	-82.25	20230605	3970	27.46	20240206	0.06	N	073570	500	179 억	538329	N	N	1	N	N
91	20240514	150558	57	100.00	KSQ150	기타제조	N	N	N	N	N	5040	170	2	3.49	2207580260	442983	83.94	4900	5100	4885	6330	3410	4870	4983.44	1.50	43324	5200	5035	4945	4780	4690	4990	4735	180	1460	500	3400	10	1	35970918	1813	-0.80	1.24	12	1.23	-6334.00	4066.00	28500	20230605	-82.32	3970	20240206	26.95	8700	-42.07	20240109	3970	26.95	20240206	28500	-82.32	20230605	3970	26.95	20240206	0.06	N	073570	500	179 억	538329	N	N	2	N	N
92	20240514	140556	57	100.00	KSQ150	기타제조	N	N	N	N	N	5030	160	2	3.29	1938850370	389645	73.84	4900	5100	4885	6330	3410	4870	4975.94	1.50	44403	5200	5035	4945	4780	4690	4990	4735	180	1460	500	3400	10	1	35970918	1809	-0.79	1.24	12	1.08	-6334.00	4066.00	28500	20230605	-82.35	3970	20240206	26.70	8700	-42.18	20240109	3970	26.70	20240206	28500	-82.35	20230605	3970	26.70	20240206	0.06	N	073570	500	179 억	538329	N	N	2	N	N
93	20240514	130557	57	100.00	KSQ150	기타제조	N	N	N	N	N	4975	105	2	2.16	1645539890	331131	62.75	4900	5100	4885	6330	3410	4870	4969.45	1.50	28084	5200	5035	4945	4780	4690	4990	4735	180	1460	500	3400	5	1	35970918	1790	-0.79	1.22	12	0.92	-6334.00	4066.00	28500	20230605	-82.54	3970	20240206	25.31	8700	-42.82	20240109	3970	25.31	20240206	28500	-82.54	20230605	3970	25.31	20240206	0.06	N	073570	500	179 억	538329	N	N	2	N	N
94	20240514	120555	57	100.00	KSQ150	기타제조	N	N	N	N	N	5010	140	2	2.87	1484249840	298751	56.61	4900	5100	4885	6330	3410	4870	4968.18	1.50	37194	5200	5035	4945	4780	4690	4990	4735	180	1460	500	3400	10	1	35970918	1802	-0.79	1.23	12	0.83	-6334.00	4066.00	28500	20230605	-82.42	3970	20240206	26.20	8700	-42.41	20240109	3970	26.20	20240206	28500	-82.42	20230605	3970	26.20	20240206	0.06	N	073570	500	179 억	538329	N	N	2	N	N
95	20240514	110555	57	100.00	KSQ150	기타제조	N	N	N	N	N	4985	115	2	2.36	1253833685	252704	47.89	4900	5100	4885	6330	3410	4870	4961.67	1.50	39177	5200	5035	4945	4780	4690	4990	4735	180	1460	500	3400	5	1	35970918	1793	-0.79	1.23	12	0.70	-6334.00	4066.00	28500	20230605	-82.51	3970	20240206	25.57	8700	-42.70	20240109	3970	25.57	20240206	28500	-82.51	20230605	3970	25.57	20240206	0.06	N	073570	500	179 억	538329	N	N	2	N	N
96	20240514	100554	57	100.00	KSQ150	기타제조	N	N	N	N	N	4940	70	2	1.44	673843745	136672	25.90	4900	4975	4885	6330	3410	4870	4930.37	1.50	38128	5200	5035	4945	4780	4690	4990	4735	180	1460	500	3400	5	1	35970918	1777	-0.78	1.21	12	0.38	-6334.00	4066.00	28500	20230605	-82.67	3970	20240206	24.43	8700	-43.22	20240109	3970	24.43	20240206	28500	-82.67	20230605	3970	24.43	20240206	0.06	N	073570	500	179 억	538329	N	N	2	N	N
97	20240514	090555	57	100.00	KSQ150	기타제조	N	N	N	N	N	4965	95	2	1.95	142584475	28889	5.47	4900	4975	4885	6330	3410	4870	4935.60	1.50	14467	5200	5035	4945	4780	4690	4990	4735	180	1460	500	3400	5	1	35970918	1786	-0.78	1.22	12	0.08	-6334.00	4066.00	28500	20230605	-82.58	3970	20240206	25.06	8700	-42.93	20240109	3970	25.06	20240206	28500	-82.58	20230605	3970	25.06	20240206	0.06	N	073570	500	179 억	538329	N	N	2	N	N
98	20240513	160553	57	100.00	KSQ150	기타제조	N	N	N	N	N	4870	-190	5	-3.75	2565760545	522533	162.57	5030	5110	4855	6570	3550	5060	4910.25	1.43	25297	5213	5136	5073	4996	4933	5105	4965	180	1510	500	3540	5	1	35970918	1752	-0.77	1.20	12	1.45	-6334.00	4066.00	28500	20230605	-82.91	3970	20240206	22.67	8700	-44.02	20240109	3970	22.67	20240206	28500	-82.91	20230605	3970	22.67	20240206	0.06	N	073570	500	179 억	516175	N	N	2	N	N
99	20240513	150556	57	100.00	KSQ150	기타제조	N	N	N	N	N	4865	-195	5	-3.85	2424092390	493417	153.51	5030	5110	4855	6570	3550	5060	4912.87	1.43	25539	5213	5136	5073	4996	4933	5105	4965	180	1510	500	3540	5	1	35970918	1750	-0.77	1.20	12	1.37	-6334.00	4066.00	28500	20230605	-82.93	3970	20240206	22.54	8700	-44.08	20240109	3970	22.54	20240206	28500	-82.93	20230605	3970	22.54	20240206	0.06	N	073570	500	179 억	516175	N	N	0	N	N
100	20240513	140555	57	100.00	KSQ150	기타제조	N	N	N	N	N	4870	-190	5	-3.75	2187065550	444700	138.35	5030	5110	4860	6570	3550	5060	4918.07	1.43	26428	5213	5136	5073	4996	4933	5105	4965	180	1510	500	3540	5	1	35970918	1752	-0.77	1.20	12	1.24	-6334.00	4066.00	28500	20230605	-82.91	3970	20240206	22.67	8700	-44.02	20240109	3970	22.67	20240206	28500	-82.91	20230605	3970	22.67	20240206	0.06	N	073570	500	179 억	516175	N	N	0	N	N
101	20240513	130549	57	100.00	KSQ150	기타제조	N	N	N	N	N	4905	-155	5	-3.06	1850601250	375709	116.89	5030	5110	4870	6570	3550	5060	4925.62	1.43	28349	5213	5136	5073	4996	4933	5105	4965	180	1510	500	3540	5	1	35970918	1764	-0.77	1.21	12	1.04	-6334.00	4066.00	28500	20230605	-82.79	3970	20240206	23.55	8700	-43.62	20240109	3970	23.55	20240206	28500	-82.79	20230605	3970	23.55	20240206	0.06	N	073570	500	179 억	516175	N	N	0	N	N
102	20240513	120554	57	100.00	KSQ150	기타제조	N	N	N	N	N	4915	-145	5	-2.87	1718815595	348822	108.52	5030	5110	4870	6570	3550	5060	4927.49	1.43	32738	5213	5136	5073	4996	4933	5105	4965	180	1510	500	3540	5	1	35970918	1768	-0.78	1.21	12	0.97	-6334.00	4066.00	28500	20230605	-82.75	3970	20240206	23.80	8700	-43.51	20240109	3970	23.80	20240206	28500	-82.75	20230605	3970	23.80	20240206	0.06	N	073570	500	179 억	516175	N	N	0	N	N
103	20240513	110552	57	100.00	KSQ150	기타제조	N	N	N	N	N	4895	-165	5	-3.26	1599518750	324553	100.97	5030	5110	4870	6570	3550	5060	4928.37	1.43	27278	5213	5136	5073	4996	4933	5105	4965	180	1510	500	3540	5	1	35970918	1761	-0.77	1.20	12	0.90	-6334.00	4066.00	28500	20230605	-82.82	3970	20240206	23.30	8700	-43.74	20240109	3970	23.30	20240206	28500	-82.82	20230605	3970	23.30	20240206	0.06	N	073570	500	179 억	516175	N	N	0	N	N
104	20240513	100554	57	100.00	KSQ150	기타제조	N	N	N	N	N	4900	-160	5	-3.16	1256719025	254558	79.20	5030	5110	4870	6570	3550	5060	4936.87	1.43	19933	5213	5136	5073	4996	4933	5105	4965	180	1510	500	3540	5	1	35970918	1763	-0.77	1.21	12	0.71	-6334.00	4066.00	28500	20230605	-82.81	3970	20240206	23.43	8700	-43.68	20240109	3970	23.43	20240206	28500	-82.81	20230605	3970	23.43	20240206	0.06	N	073570	500	179 억	516175	N	N	0	N	N
105	20240513	090555	57	100.00	KSQ150	기타제조	N	N	N	N	N	5010	-50	5	-0.99	182069440	36130	11.24	5030	5110	5000	6570	3550	5060	5039.29	1.43	-17688	5213	5136	5073	4996	4933	5105	4965	180	1510	500	3540	10	1	35970918	1802	-0.79	1.23	12	0.10	-6334.00	4066.00	28500	20230605	-82.42	3970	20240206	26.20	8700	-42.41	20240109	3970	26.20	20240206	28500	-82.42	20230605	3970	26.20	20240206	0.06	N	073570	500	179 억	516175	N	N	0	N	N
106	20240510	160537	57	100.00	KSQ150	기타제조	N	N	N	N	N	5060	30	2	0.60	1615836860	319637	84.43	5140	5150	5010	6530	3530	5030	5055.22	1.45	-2557	5183	5106	5063	4986	4943	5085	4965	180	1500	500	3520	10	1	35970918	1820	-0.80	1.24	12	0.89	-6334.00	4066.00	28500	20230605	-82.25	3970	20240206	27.46	8700	-41.84	20240109	3970	27.46	20240206	28500	-82.25	20230605	3970	27.46	20240206	0.06	N	073570	500	179 억	521766	N	N	159	N	N
107	20240510	150542	57	100.00	KSQ150	기타제조	N	N	N	N	N	5060	30	2	0.60	1530355130	302711	79.96	5140	5150	5010	6530	3530	5030	5055.50	1.45	-2946	5183	5106	5063	4986	4943	5085	4965	180	1500	500	3520	10	1	35970918	1820	-0.80	1.24	12	0.84	-6334.00	4066.00	28500	20230605	-82.25	3970	20240206	27.46	8700	-41.84	20240109	3970	27.46	20240206	28500	-82.25	20230605	3970	27.46	20240206	0.06	N	073570	500	179 억	521766	N	N	159	N	N
108	20240510	140545	57	100.00	KSQ150	기타제조	N	N	N	N	N	5070	40	2	0.80	1378971060	272759	72.05	5140	5150	5010	6530	3530	5030	5055.64	1.45	-4460	5183	5106	5063	4986	4943	5085	4965	180	1500	500	3520	10	1	35970918	1824	-0.80	1.25	12	0.76	-6334.00	4066.00	28500	20230605	-82.21	3970	20240206	27.71	8700	-41.72	20240109	3970	27.71	20240206	28500	-82.21	20230605	3970	27.71	20240206	0.06	N	073570	500	179 억	521766	N	N	159	N	N
109	20240510	130538	57	100.00	KSQ150	기타제조	N	N	N	N	N	5060	30	2	0.60	1239422730	245190	64.77	5140	5150	5010	6530	3530	5030	5054.95	1.45	-7606	5183	5106	5063	4986	4943	5085	4965	180	1500	500	3520	10	1	35970918	1820	-0.80	1.24	12	0.68	-6334.00	4066.00	28500	20230605	-82.25	3970	20240206	27.46	8700	-41.84	20240109	3970	27.46	20240206	28500	-82.25	20230605	3970	27.46	20240206	0.06	N	073570	500	179 억	521766	N	N	159	N	N
110	20240510	120537	57	100.00	KSQ150	기타제조	N	N	N	N	N	5010	-20	5	-0.40	1129849880	223420	59.02	5140	5150	5010	6530	3530	5030	5057.07	1.45	-11450	5183	5106	5063	4986	4943	5085	4965	180	1500	500	3520	10	1	35970918	1802	-0.79	1.23	12	0.62	-6334.00	4066.00	28500	20230605	-82.42	3970	20240206	26.20	8700	-42.41	20240109	3970	26.20	20240206	28500	-82.42	20230605	3970	26.20	20240206	0.06	N	073570	500	179 억	521766	N	N	159	N	N
111	20240510	110539	57	100.00	KSQ150	기타제조	N	N	N	N	N	5020	-10	5	-0.20	993022530	196146	51.81	5140	5150	5010	6530	3530	5030	5062.67	1.45	-12918	5183	5106	5063	4986	4943	5085	4965	180	1500	500	3520	10	1	35970918	1806	-0.79	1.23	12	0.55	-6334.00	4066.00	28500	20230605	-82.39	3970	20240206	26.45	8700	-42.30	20240109	3970	26.45	20240206	28500	-82.39	20230605	3970	26.45	20240206	0.06	N	073570	500	179 억	521766	N	N	159	N	N
112	20240510	100539	57	100.00	KSQ150	기타제조	N	N	N	N	N	5030	0	3	0.00	699858680	137786	36.40	5140	5150	5030	6530	3530	5030	5079.32	1.45	2779	5183	5106	5063	4986	4943	5085	4965	180	1500	500	3520	10	1	35970918	1809	-0.79	1.24	12	0.38	-6334.00	4066.00	28500	20230605	-82.35	3970	20240206	26.70	8700	-42.18	20240109	3970	26.70	20240206	28500	-82.35	20230605	3970	26.70	20240206	0.06	N	073570	500	179 억	521766	N	N	159	N	N
113	20240510	090540	57	100.00	KSQ150	기타제조	N	N	N	N	N	5070	40	2	0.80	139966650	27425	7.24	5140	5140	5050	6530	3530	5030	5103.62	1.45	-13	5183	5106	5063	4986	4943	5085	4965	180	1500	500	3520	10	1	35970918	1824	-0.80	1.25	12	0.08	-6334.00	4066.00	28500	20230605	-82.21	3970	20240206	27.71	8700	-41.72	20240109	3970	27.71	20240206	28500	-82.21	20230605	3970	27.71	20240206	0.06	N	073570	500	179 억	521766	N	N	159	N	N
114	20240509	160550	57	100.00	KSQ150	기타제조	N	N	N	N	N	5030	-130	5	-2.52	1894044750	374839	98.54	5120	5140	5020	6700	3620	5160	5052.97	1.41	6144	5413	5286	5183	5056	4953	5235	5005	180	1540	500	3610	10	1	35970918	1809	-0.79	1.24	12	1.04	-6334.00	4066.00	28500	20230605	-82.35	3970	20240206	26.70	8700	-42.18	20240109	3970	26.70	20240206	28500	-82.35	20230605	3970	26.70	20240206	0.07	N	073570	500	179 억	506346	N	N	2	N	N
115	20240509	150551	57	100.00	KSQ150	기타제조	N	N	N	N	N	5030	-130	5	-2.52	1817206680	359558	94.52	5120	5140	5020	6700	3620	5160	5054.00	1.41	12292	5413	5286	5183	5056	4953	5235	5005	180	1540	500	3610	10	1	35970918	1809	-0.79	1.24	12	1.00	-6334.00	4066.00	28500	20230605	-82.35	3970	20240206	26.70	8700	-42.18	20240109	3970	26.70	20240206	28500	-82.35	20230605	3970	26.70	20240206	0.07	N	073570	500	179 억	506346	N	N	153	N	N
116	20240509	140538	57	100.00	KSQ150	기타제조	N	N	N	N	N	5040	-120	5	-2.33	1651718390	326663	85.87	5120	5140	5020	6700	3620	5160	5056.33	1.41	16253	5413	5286	5183	5056	4953	5235	5005	180	1540	500	3610	10	1	35970918	1813	-0.80	1.24	12	0.91	-6334.00	4066.00	28500	20230605	-82.32	3970	20240206	26.95	8700	-42.07	20240109	3970	26.95	20240206	28500	-82.32	20230605	3970	26.95	20240206	0.07	N	073570	500	179 억	506346	N	N	153	N	N
117	20240509	130539	57	100.00	KSQ150	기타제조	N	N	N	N	N	5040	-120	5	-2.33	1546846310	305828	80.39	5120	5140	5020	6700	3620	5160	5057.89	1.41	17488	5413	5286	5183	5056	4953	5235	5005	180	1540	500	3610	10	1	35970918	1813	-0.80	1.24	12	0.85	-6334.00	4066.00	28500	20230605	-82.32	3970	20240206	26.95	8700	-42.07	20240109	3970	26.95	20240206	28500	-82.32	20230605	3970	26.95	20240206	0.07	N	073570	500	179 억	506346	N	N	153	N	N
118	20240509	120541	57	100.00	KSQ150	기타제조	N	N	N	N	N	5050	-110	5	-2.13	1213253930	239556	62.97	5120	5140	5020	6700	3620	5160	5064.59	1.41	16448	5413	5286	5183	5056	4953	5235	5005	180	1540	500	3610	10	1	35970918	1817	-0.80	1.24	12	0.67	-6334.00	4066.00	28500	20230605	-82.28	3970	20240206	27.20	8700	-41.95	20240109	3970	27.20	20240206	28500	-82.28	20230605	3970	27.20	20240206	0.07	N	073570	500	179 억	506346	N	N	153	N	N
119	20240509	110531	57	100.00	KSQ150	기타제조	N	N	N	N	N	5080	-80	5	-1.55	1068746970	210962	55.46	5120	5140	5020	6700	3620	5160	5066.06	1.41	14472	5413	5286	5183	5056	4953	5235	5005	180	1540	500	3610	10	1	35970918	1827	-0.80	1.25	12	0.59	-6334.00	4066.00	28500	20230605	-82.18	3970	20240206	27.96	8700	-41.61	20240109	3970	27.96	20240206	28500	-82.18	20230605	3970	27.96	20240206	0.07	N	073570	500	179 억	506346	N	N	153	N	N
120	20240509	100533	57	100.00	KSQ150	기타제조	N	N	N	N	N	5040	-120	5	-2.33	648359760	127681	33.56	5120	5140	5020	6700	3620	5160	5077.96	1.41	5235	5413	5286	5183	5056	4953	5235	5005	180	1540	500	3610	10	1	35970918	1813	-0.80	1.24	12	0.35	-6334.00	4066.00	28500	20230605	-82.32	3970	20240206	26.95	8700	-42.07	20240109	3970	26.95	20240206	28500	-82.32	20230605	3970	26.95	20240206	0.07	N	073570	500	179 억	506346	N	N	153	N	N
121	20240509	090531	57	100.00	KSQ150	기타제조	N	N	N	N	N	5080	-80	5	-1.55	185441320	36577	9.62	5120	5120	5020	6700	3620	5160	5069.86	1.41	-2971	5413	5286	5183	5056	4953	5235	5005	180	1540	500	3610	10	1	35970918	1827	-0.80	1.25	12	0.10	-6334.00	4066.00	28500	20230605	-82.18	3970	20240206	27.96	8700	-41.61	20240109	3970	27.96	20240206	28500	-82.18	20230605	3970	27.96	20240206	0.07	N	073570	500	179 억	506346	N	N	153	N	N
122	20240508	160529	57	100.00	KSQ150	기타제조	N	N	N	N	N	5160	-100	5	-1.90	1947502740	377591	88.80	5300	5310	5080	6830	3690	5260	5157.70	1.52	-43653	5393	5326	5243	5176	5093	5360	5210	180	1570	500	3680	10	1	35970918	1856	-0.81	1.27	12	1.05	-6334.00	4066.00	28500	20230605	-81.89	3970	20240206	29.97	8700	-40.69	20240109	3970	29.97	20240206	28500	-81.89	20230605	3970	29.97	20240206	0.07	N	073570	500	179 억	548167	N	N	153	N	N
123	20240508	150534	57	100.00	KSQ150	기타제조	N	N	N	N	N	5130	-130	5	-2.47	1818071900	352442	82.89	5300	5310	5080	6830	3690	5260	5158.50	1.52	-36644	5393	5326	5243	5176	5093	5360	5210	180	1570	500	3680	10	1	35970918	1845	-0.81	1.26	12	0.98	-6334.00	4066.00	28500	20230605	-82.00	3970	20240206	29.22	8700	-41.03	20240109	3970	29.22	20240206	28500	-82.00	20230605	3970	29.22	20240206	0.07	N	073570	500	179 억	548167	N	N	2402	N	N
124	20240508	140527	57	100.00	KSQ150	기타제조	N	N	N	N	N	5150	-110	5	-2.09	1594081140	308817	72.63	5300	5310	5080	6830	3690	5260	5161.90	1.52	-34744	5393	5326	5243	5176	5093	5360	5210	180	1570	500	3680	10	1	35970918	1853	-0.81	1.27	12	0.86	-6334.00	4066.00	28500	20230605	-81.93	3970	20240206	29.72	8700	-40.80	20240109	3970	29.72	20240206	28500	-81.93	20230605	3970	29.72	20240206	0.07	N	073570	500	179 억	548167	N	N	2402	N	N
125	20240508	130526	57	100.00	KSQ150	기타제조	N	N	N	N	N	5120	-140	5	-2.66	1360860640	263298	61.92	5300	5310	5080	6830	3690	5260	5168.52	1.52	-25307	5393	5326	5243	5176	5093	5360	5210	180	1570	500	3680	10	1	35970918	1842	-0.81	1.26	12	0.73	-6334.00	4066.00	28500	20230605	-82.04	3970	20240206	28.97	8700	-41.15	20240109	3970	28.97	20240206	28500	-82.04	20230605	3970	28.97	20240206	0.07	N	073570	500	179 억	548167	N	N	2402	N	N
126	20240508	120527	57	100.00	KSQ150	기타제조	N	N	N	N	N	5150	-110	5	-2.09	1133823530	219142	51.54	5300	5310	5080	6830	3690	5260	5173.92	1.52	-13828	5393	5326	5243	5176	5093	5360	5210	180	1570	500	3680	10	1	35970918	1853	-0.81	1.27	12	0.61	-6334.00	4066.00	28500	20230605	-81.93	3970	20240206	29.72	8700	-40.80	20240109	3970	29.72	20240206	28500	-81.93	20230605	3970	29.72	20240206	0.07	N	073570	500	179 억	548167	N	N	2402	N	N
127	20240508	110603	57	100.00	KSQ150	기타제조	N	N	N	N	N	5170	-90	5	-1.71	976438860	188613	44.36	5300	5310	5080	6830	3690	5260	5176.94	1.52	-1996	5393	5326	5243	5176	5093	5360	5210	180	1570	500	3680	10	1	35970918	1860	-0.82	1.27	12	0.52	-6334.00	4066.00	28500	20230605	-81.86	3970	20240206	30.23	8700	-40.57	20240109	3970	30.23	20240206	28500	-81.86	20230605	3970	30.23	20240206	0.07	N	073570	500	179 억	548167	N	N	2402	N	N
128	20240508	100534	57	100.00	KSQ150	기타제조	N	N	N	N	N	5200	-60	5	-1.14	781262000	150856	35.48	5300	5310	5080	6830	3690	5260	5178.86	1.52	-2182	5393	5326	5243	5176	5093	5360	5210	180	1570	500	3680	10	1	35970918	1870	-0.82	1.28	12	0.42	-6334.00	4066.00	28500	20230605	-81.75	3970	20240206	30.98	8700	-40.23	20240109	3970	30.98	20240206	28500	-81.75	20230605	3970	30.98	20240206	0.07	N	073570	500	179 억	548167	N	N	2402	N	N
129	20240508	090533	57	100.00	KSQ150	기타제조	N	N	N	N	N	5130	-130	5	-2.47	218822720	42182	9.92	5300	5310	5080	6830	3690	5260	5187.59	1.52	-3201	5393	5326	5243	5176	5093	5360	5210	180	1570	500	3680	10	1	35970918	1845	-0.81	1.26	12	0.12	-6334.00	4066.00	28500	20230605	-82.00	3970	20240206	29.22	8700	-41.03	20240109	3970	29.22	20240206	28500	-82.00	20230605	3970	29.22	20240206	0.07	N	073570	500	179 억	548167	N	N	2402	N	N
130	20240503	160543	57	100.00	KSQ150	기타제조	N	N	N	N	N	5220	20	2	0.38	4124432250	791331	26.76	5200	5350	5060	6760	3640	5200	5212.01	1.48	-7869	6303	5751	5278	4726	4253	5515	4490	180	1560	500	3640	10	1	35970918	1878	-0.82	1.28	12	2.20	-6334.00	4066.00	28500	20230605	-81.68	3970	20240206	31.49	8700	-40.00	20240109	3970	31.49	20240206	28500	-81.68	20230605	3970	31.49	20240206	0.07	N	073570	500	179 억	532176	N	N	6	N	N
131	20240503	150543	57	100.00	KSQ150	기타제조	N	N	N	N	N	5240	40	2	0.77	3939127340	755869	25.56	5200	5350	5060	6760	3640	5200	5211.39	1.48	-6130	6303	5751	5278	4726	4253	5515	4490	180	1560	500	3640	10	1	35970918	1885	-0.83	1.29	12	2.10	-6334.00	4066.00	28500	20230605	-81.61	3970	20240206	31.99	8700	-39.77	20240109	3970	31.99	20240206	28500	-81.61	20230605	3970	31.99	20240206	0.07	N	073570	500	179 억	532176	N	N	0	N	N
132	20240503	140543	57	100.00	KSQ150	기타제조	N	N	N	N	N	5220	20	2	0.38	3593708180	689753	23.32	5200	5350	5060	6760	3640	5200	5210.14	1.48	-9706	6303	5751	5278	4726	4253	5515	4490	180	1560	500	3640	10	1	35970918	1878	-0.82	1.28	12	1.92	-6334.00	4066.00	28500	20230605	-81.68	3970	20240206	31.49	8700	-40.00	20240109	3970	31.49	20240206	28500	-81.68	20230605	3970	31.49	20240206	0.07	N	073570	500	179 억	532176	N	N	0	N	N
133	20240503	130544	57	100.00	KSQ150	기타제조	N	N	N	N	N	5180	-20	5	-0.38	3184394810	611211	20.67	5200	5350	5060	6760	3640	5200	5209.98	1.48	6800	6303	5751	5278	4726	4253	5515	4490	180	1560	500	3640	10	1	35970918	1863	-0.82	1.27	12	1.70	-6334.00	4066.00	28500	20230605	-81.82	3970	20240206	30.48	8700	-40.46	20240109	3970	30.48	20240206	28500	-81.82	20230605	3970	30.48	20240206	0.07	N	073570	500	179 억	532176	N	N	0	N	N
134	20240503	120541	57	100.00	KSQ150	기타제조	N	N	N	N	N	5130	-70	5	-1.35	2965563010	568638	19.23	5200	5350	5060	6760	3640	5200	5215.20	1.48	5766	6303	5751	5278	4726	4253	5515	4490	180	1560	500	3640	10	1	35970918	1845	-0.81	1.26	12	1.58	-6334.00	4066.00	28500	20230605	-82.00	3970	20240206	29.22	8700	-41.03	20240109	3970	29.22	20240206	28500	-82.00	20230605	3970	29.22	20240206	0.07	N	073570	500	179 억	532176	N	N	0	N	N
135	20240503	110540	57	100.00	KSQ150	기타제조	N	N	N	N	N	5120	-80	5	-1.54	2719736530	520424	17.60	5200	5350	5060	6760	3640	5200	5226.00	1.48	-3913	6303	5751	5278	4726	4253	5515	4490	180	1560	500	3640	10	1	35970918	1842	-0.81	1.26	12	1.45	-6334.00	4066.00	28500	20230605	-82.04	3970	20240206	28.97	8700	-41.15	20240109	3970	28.97	20240206	28500	-82.04	20230605	3970	28.97	20240206	0.07	N	073570	500	179 억	532176	N	N	0	N	N
136	20240503	100539	57	100.00	KSQ150	기타제조	N	N	N	N	N	5170	-30	5	-0.58	1962206450	372298	12.59	5200	5350	5150	6760	3640	5200	5270.53	1.48	-15860	6303	5751	5278	4726	4253	5515	4490	180	1560	500	3640	10	1	35970918	1860	-0.82	1.27	12	1.03	-6334.00	4066.00	28500	20230605	-81.86	3970	20240206	30.23	8700	-40.57	20240109	3970	30.23	20240206	28500	-81.86	20230605	3970	30.23	20240206	0.07	N	073570	500	179 억	532176	N	N	0	N	N
137	20240503	090537	57	100.00	KSQ150	기타제조	N	N	N	N	N	5310	110	2	2.12	515560920	97381	3.29	5200	5350	5200	6760	3640	5200	5294.27	1.48	6171	6303	5751	5278	4726	4253	5515	4490	180	1560	500	3640	10	1	35970918	1910	-0.84	1.31	12	0.27	-6334.00	4066.00	28500	20230605	-81.37	3970	20240206	33.75	8700	-38.97	20240109	3970	33.75	20240206	28500	-81.37	20230605	3970	33.75	20240206	0.07	N	073570	500	179 억	532176	N	N	0	N	N
138	20240502	160535	57	100.00	KSQ150	기타제조	N	N	N	N	N	5200	-700	5	-11.86	15293300220	2941723	353.45	5800	5830	4805	7670	4130	5900	5198.71	1.51	-16161	6566	6232	6066	5732	5566	6150	5650	180	1770	500	4130	10	1	35970918	1870	-0.82	1.28	12	8.18	-6334.00	4066.00	28500	20230605	-81.75	3970	20240206	30.98	8700	-40.23	20240109	3970	30.98	20240206	28500	-81.75	20230605	3970	30.98	20240206	0.08	N	073570	500	179 억	543211	N	N	302	N	N
139	20240502	150538	57	100.00	KSQ150	기타제조	N	N	N	N	N	5150	-750	5	-12.71	14918733670	2869368	344.76	5800	5830	4805	7670	4130	5900	5199.27	1.51	-24919	6566	6232	6066	5732	5566	6150	5650	180	1770	500	4130	10	1	35970918	1853	-0.81	1.27	12	7.98	-6334.00	4066.00	28500	20230605	-81.93	3970	20240206	29.72	8700	-40.80	20240109	3970	29.72	20240206	28500	-81.93	20230605	3970	29.72	20240206	0.08	N	073570	500	179 억	543211	N	N	302	N	N
140	20240502	140534	57	100.00	KSQ150	기타제조	N	N	N	N	N	5140	-760	5	-12.88	14134530120	2716407	326.38	5800	5830	4805	7670	4130	5900	5203.35	1.51	-17280	6566	6232	6066	5732	5566	6150	5650	180	1770	500	4130	10	1	35970918	1849	-0.81	1.26	12	7.55	-6334.00	4066.00	28500	20230605	-81.96	3970	20240206	29.47	8700	-40.92	20240109	3970	29.47	20240206	28500	-81.96	20230605	3970	29.47	20240206	0.08	N	073570	500	179 억	543211	N	N	302	N	N
141	20240502	130534	57	100.00	KSQ150	기타제조	N	N	N	N	N	5100	-800	5	-13.56	13598474570	2611499	313.78	5800	5830	4805	7670	4130	5900	5207.11	1.51	4212	6566	6232	6066	5732	5566	6150	5650	180	1770	500	4130	10	1	35970918	1835	-0.81	1.25	12	7.26	-6334.00	4066.00	28500	20230605	-82.11	3970	20240206	28.46	8700	-41.38	20240109	3970	28.46	20240206	28500	-82.11	20230605	3970	28.46	20240206	0.08	N	073570	500	179 억	543211	N	N	302	N	N
142	20240502	120532	57	100.00	KSQ150	기타제조	N	N	N	N	N	5020	-880	5	-14.92	12198979680	2337637	280.87	5800	5830	4805	7670	4130	5900	5218.46	1.51	58734	6566	6232	6066	5732	5566	6150	5650	180	1770	500	4130	10	1	35970918	1806	-0.79	1.23	12	6.50	-6334.00	4066.00	28500	20230605	-82.39	3970	20240206	26.45	8700	-42.30	20240109	3970	26.45	20240206	28500	-82.39	20230605	3970	26.45	20240206	0.08	N	073570	500	179 억	543211	N	N	302	N	N
143	20240502	110532	57	100.00	KSQ150	기타제조	N	N	N	N	N	5120	-780	5	-13.22	7005804720	1294589	155.55	5800	5830	5100	7670	4130	5900	5411.54	1.51	10188	6566	6232	6066	5732	5566	6150	5650	180	1770	500	4130	10	1	35970918	1842	-0.81	1.26	12	3.60	-6334.00	4066.00	28500	20230605	-82.04	3970	20240206	28.97	8700	-41.15	20240109	3970	28.97	20240206	28500	-82.04	20230605	3970	28.97	20240206	0.08	N	073570	500	179 억	543211	N	N	302	N	N
144	20240502	100530	57	100.00	KSQ150	기타제조	N	N	N	N	N	5530	-370	5	-6.27	2630964470	467498	56.17	5800	5830	5510	7670	4130	5900	5627.66	1.51	23169	6566	6232	6066	5732	5566	6150	5650	180	1770	500	4130	10	1	35970918	1989	-0.87	1.36	12	1.30	-6334.00	4066.00	28500	20230605	-80.60	3970	20240206	39.29	8700	-36.44	20240109	3970	39.29	20240206	28500	-80.60	20230605	3970	39.29	20240206	0.08	N	073570	500	179 억	543211	N	N	302	N	N
145	20240502	090532	57	100.00	KSQ150	기타제조	N	N	N	N	N	5770	-130	5	-2.20	308545070	53559	6.44	5800	5820	5710	7670	4130	5900	5760.41	1.51	3566	6566	6232	6066	5732	5566	6150	5650	180	1770	500	4130	10	1	35970918	2076	-0.91	1.42	12	0.15	-6334.00	4066.00	28500	20230605	-79.75	3970	20240206	45.34	8700	-33.68	20240109	3970	45.34	20240206	28500	-79.75	20230605	3970	45.34	20240206	0.08	N	073570	500	179 억	543211	N	N	302	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History