KissMeData/025770/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160402	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8500	-80	5	-0.93	81480660	9495	113.16	8570	8660	8500	11150	6010	8580	8581.44	62.63	76	8986	8782	8606	8402	8226	8885	8505	194	2570	500	6340	10	1	37444271	3183	10.57	1.12	12	0.03	804.00	7598.00	12600	20230609	-32.54	7720	20230727	10.10	9990	-14.91	20240111	8250	3.03	20240307	12600	-32.54	20230609	7720	10.10	20230727	0.92	N	025770	500	194 억	23452700	N	N	29	N	N
3	20240531	150402	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8580	0	3	0.00	69473740	8083	96.33	8570	8660	8540	11150	6010	8580	8595.04	62.63	1397	8986	8782	8606	8402	8226	8885	8505	194	2570	500	6340	10	1	37444271	3213	10.67	1.13	12	0.02	804.00	7598.00	12600	20230609	-31.90	7720	20230727	11.14	9990	-14.11	20240111	8250	4.00	20240307	12600	-31.90	20230609	7720	11.14	20230727	0.92	N	025770	500	194 억	23452700	N	N	0	N	N
4	20240531	140401	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8600	20	2	0.23	56846360	6611	78.79	8570	8660	8540	11150	6010	8580	8598.75	62.63	897	8986	8782	8606	8402	8226	8885	8505	194	2570	500	6340	10	1	37444271	3220	10.70	1.13	12	0.02	804.00	7598.00	12600	20230609	-31.75	7720	20230727	11.40	9990	-13.91	20240111	8250	4.24	20240307	12600	-31.75	20230609	7720	11.40	20230727	0.92	N	025770	500	194 억	23452700	N	N	0	N	N
5	20240531	130403	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8550	-30	5	-0.35	51823820	6026	71.82	8570	8660	8550	11150	6010	8580	8600.04	62.63	821	8986	8782	8606	8402	8226	8885	8505	194	2570	500	6340	10	1	37444271	3201	10.63	1.13	12	0.02	804.00	7598.00	12600	20230609	-32.14	7720	20230727	10.75	9990	-14.41	20240111	8250	3.64	20240307	12600	-32.14	20230609	7720	10.75	20230727	0.92	N	025770	500	194 억	23452700	N	N	0	N	N
6	20240531	120404	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8600	20	2	0.23	46034820	5351	63.77	8570	8660	8550	11150	6010	8580	8603.03	62.63	594	8986	8782	8606	8402	8226	8885	8505	194	2570	500	6340	10	1	37444271	3220	10.70	1.13	12	0.01	804.00	7598.00	12600	20230609	-31.75	7720	20230727	11.40	9990	-13.91	20240111	8250	4.24	20240307	12600	-31.75	20230609	7720	11.40	20230727	0.92	N	025770	500	194 억	23452700	N	N	0	N	N
7	20240531	110402	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8610	30	2	0.35	41111080	4778	56.94	8570	8660	8550	11150	6010	8580	8604.24	62.63	294	8986	8782	8606	8402	8226	8885	8505	194	2570	500	6340	10	1	37444271	3224	10.71	1.13	12	0.01	804.00	7598.00	12600	20230609	-31.67	7720	20230727	11.53	9990	-13.81	20240111	8250	4.36	20240307	12600	-31.67	20230609	7720	11.53	20230727	0.92	N	025770	500	194 억	23452700	N	N	0	N	N
8	20240531	100403	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8620	40	2	0.47	29390710	3414	40.69	8570	8660	8550	11150	6010	8580	8608.88	62.63	106	8986	8782	8606	8402	8226	8885	8505	194	2570	500	6340	10	1	37444271	3228	10.72	1.13	12	0.01	804.00	7598.00	12600	20230609	-31.59	7720	20230727	11.66	9990	-13.71	20240111	8250	4.48	20240307	12600	-31.59	20230609	7720	11.66	20230727	0.92	N	025770	500	194 억	23452700	N	N	0	N	N
9	20240531	090401	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8550	-30	5	-0.35	1730120	202	2.41	8570	8570	8550	11150	6010	8580	8564.95	62.63	42	8986	8782	8606	8402	8226	8885	8505	194	2570	500	6340	10	1	37444271	3201	10.63	1.13	12	0.00	804.00	7598.00	12600	20230609	-32.14	7720	20230727	10.75	9990	-14.41	20240111	8250	3.64	20240307	12600	-32.14	20230609	7720	10.75	20230727	0.92	N	025770	500	194 억	23452700	N	N	0	N	N
10	20240530	160359	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8580	100	2	1.18	71545570	8373	49.72	8430	8810	8430	11020	5940	8480	8544.73	62.63	4469	8666	8572	8526	8432	8386	8550	8410	194	2540	500	6270	10	1	37444271	3213	10.67	1.13	12	0.02	804.00	7598.00	12600	20230609	-31.90	7720	20230727	11.14	9990	-14.11	20240111	8250	4.00	20240307	12600	-31.90	20230609	7720	11.14	20230727	0.92	N	025770	500	194 억	23450617	N	N	0	N	N
11	20240530	150400	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8540	60	2	0.71	49584390	5806	34.48	8430	8810	8430	11020	5940	8480	8540.20	62.63	2743	8666	8572	8526	8432	8386	8550	8410	194	2540	500	6270	10	1	37444271	3198	10.62	1.12	12	0.02	804.00	7598.00	12600	20230609	-32.22	7720	20230727	10.62	9990	-14.51	20240111	8250	3.52	20240307	12600	-32.22	20230609	7720	10.62	20230727	0.92	N	025770	500	194 억	23450617	N	N	0	N	N
12	20240530	140401	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8550	70	2	0.83	39277780	4599	27.31	8430	8810	8430	11020	5940	8480	8540.50	62.63	2137	8666	8572	8526	8432	8386	8550	8410	194	2540	500	6270	10	1	37444271	3201	10.63	1.13	12	0.01	804.00	7598.00	12600	20230609	-32.14	7720	20230727	10.75	9990	-14.41	20240111	8250	3.64	20240307	12600	-32.14	20230609	7720	10.75	20230727	0.92	N	025770	500	194 억	23450617	N	N	0	N	N
13	20240530	130401	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8550	70	2	0.83	34358960	4023	23.89	8430	8810	8430	11020	5940	8480	8540.63	62.63	1914	8666	8572	8526	8432	8386	8550	8410	194	2540	500	6270	10	1	37444271	3201	10.63	1.13	12	0.01	804.00	7598.00	12600	20230609	-32.14	7720	20230727	10.75	9990	-14.41	20240111	8250	3.64	20240307	12600	-32.14	20230609	7720	10.75	20230727	0.92	N	025770	500	194 억	23450617	N	N	0	N	N
14	20240530	120401	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8550	70	2	0.83	27149140	3179	18.88	8430	8810	8430	11020	5940	8480	8540.15	62.63	1343	8666	8572	8526	8432	8386	8550	8410	194	2540	500	6270	10	1	37444271	3201	10.63	1.13	12	0.01	804.00	7598.00	12600	20230609	-32.14	7720	20230727	10.75	9990	-14.41	20240111	8250	3.64	20240307	12600	-32.14	20230609	7720	10.75	20230727	0.92	N	025770	500	194 억	23450617	N	N	0	N	N
15	20240530	110400	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8530	50	2	0.59	23979510	2808	16.68	8430	8810	8430	11020	5940	8480	8539.71	62.63	1236	8666	8572	8526	8432	8386	8550	8410	194	2540	500	6270	10	1	37444271	3194	10.61	1.12	12	0.01	804.00	7598.00	12600	20230609	-32.30	7720	20230727	10.49	9990	-14.61	20240111	8250	3.39	20240307	12600	-32.30	20230609	7720	10.49	20230727	0.92	N	025770	500	194 억	23450617	N	N	0	N	N
16	20240530	100401	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8560	80	2	0.94	14465750	1693	10.05	8430	8810	8430	11020	5940	8480	8544.45	62.63	205	8666	8572	8526	8432	8386	8550	8410	194	2540	500	6270	10	1	37444271	3205	10.65	1.13	12	0.00	804.00	7598.00	12600	20230609	-32.06	7720	20230727	10.88	9990	-14.31	20240111	8250	3.76	20240307	12600	-32.06	20230609	7720	10.88	20230727	0.92	N	025770	500	194 억	23450617	N	N	0	N	N
17	20240530	090401	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8540	60	2	0.71	7308710	853	5.07	8430	8810	8430	11020	5940	8480	8568.24	62.63	5	8666	8572	8526	8432	8386	8550	8410	194	2540	500	6270	10	1	37444271	3198	10.62	1.12	12	0.00	804.00	7598.00	12600	20230609	-32.22	7720	20230727	10.62	9990	-14.51	20240111	8250	3.52	20240307	12600	-32.22	20230609	7720	10.62	20230727	0.92	N	025770	500	194 억	23450617	N	N	0	N	N
18	20240529	160357	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8480	-140	5	-1.62	143209410	16826	203.88	8620	8620	8480	11200	6040	8620	8512.26	62.62	-520	8713	8666	8593	8546	8473	8690	8570	194	2580	500	6370	10	1	37444271	3175	10.55	1.12	12	0.04	804.00	7598.00	12600	20230609	-32.70	7720	20230727	9.84	9990	-15.12	20240111	8250	2.79	20240307	12600	-32.70	20230609	7720	9.84	20230727	0.91	N	025770	500	194 억	23449410	N	N	0	N	N
19	20240529	150358	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8480	-140	5	-1.62	131607430	15458	187.30	8620	8620	8480	11200	6040	8620	8513.87	62.62	-495	8713	8666	8593	8546	8473	8690	8570	194	2580	500	6370	10	1	37444271	3175	10.55	1.12	12	0.04	804.00	7598.00	12600	20230609	-32.70	7720	20230727	9.84	9990	-15.12	20240111	8250	2.79	20240307	12600	-32.70	20230609	7720	9.84	20230727	0.91	N	025770	500	194 억	23449410	N	N	0	N	N
20	20240529	140358	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8500	-120	5	-1.39	125036840	14684	177.92	8620	8620	8480	11200	6040	8620	8515.18	62.62	-431	8713	8666	8593	8546	8473	8690	8570	194	2580	500	6370	10	1	37444271	3183	10.57	1.12	12	0.04	804.00	7598.00	12600	20230609	-32.54	7720	20230727	10.10	9990	-14.91	20240111	8250	3.03	20240307	12600	-32.54	20230609	7720	10.10	20230727	0.91	N	025770	500	194 억	23449410	N	N	0	N	N
21	20240529	130357	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8530	-90	5	-1.04	87890280	10311	124.94	8620	8620	8500	11200	6040	8620	8523.93	62.62	-1531	8713	8666	8593	8546	8473	8690	8570	194	2580	500	6370	10	1	37444271	3194	10.61	1.12	12	0.03	804.00	7598.00	12600	20230609	-32.30	7720	20230727	10.49	9990	-14.61	20240111	8250	3.39	20240307	12600	-32.30	20230609	7720	10.49	20230727	0.91	N	025770	500	194 억	23449410	N	N	0	N	N
22	20240529	120400	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8520	-100	5	-1.16	68602370	8043	97.46	8620	8620	8500	11200	6040	8620	8529.45	62.62	-1417	8713	8666	8593	8546	8473	8690	8570	194	2580	500	6370	10	1	37444271	3190	10.60	1.12	12	0.02	804.00	7598.00	12600	20230609	-32.38	7720	20230727	10.36	9990	-14.71	20240111	8250	3.27	20240307	12600	-32.38	20230609	7720	10.36	20230727	0.91	N	025770	500	194 억	23449410	N	N	0	N	N
23	20240529	110357	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8520	-100	5	-1.16	64357390	7545	91.42	8620	8620	8500	11200	6040	8620	8529.81	62.62	-1183	8713	8666	8593	8546	8473	8690	8570	194	2580	500	6370	10	1	37444271	3190	10.60	1.12	12	0.02	804.00	7598.00	12600	20230609	-32.38	7720	20230727	10.36	9990	-14.71	20240111	8250	3.27	20240307	12600	-32.38	20230609	7720	10.36	20230727	0.91	N	025770	500	194 억	23449410	N	N	0	N	N
24	20240529	100356	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8530	-90	5	-1.04	51472160	6032	73.09	8620	8620	8500	11200	6040	8620	8533.18	62.62	-1252	8713	8666	8593	8546	8473	8690	8570	194	2580	500	6370	10	1	37444271	3194	10.61	1.12	12	0.02	804.00	7598.00	12600	20230609	-32.30	7720	20230727	10.49	9990	-14.61	20240111	8250	3.39	20240307	12600	-32.30	20230609	7720	10.49	20230727	0.91	N	025770	500	194 억	23449410	N	N	0	N	N
25	20240529	090354	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8600	-20	5	-0.23	525320	61	0.74	8620	8620	8600	11200	6040	8620	8611.80	62.62	24	8713	8666	8593	8546	8473	8690	8570	194	2580	500	6370	10	1	37444271	3220	10.70	1.13	12	0.00	804.00	7598.00	12600	20230609	-31.75	7720	20230727	11.40	9990	-13.91	20240111	8250	4.24	20240307	12600	-31.75	20230609	7720	11.40	20230727	0.91	N	025770	500	194 억	23449410	N	N	0	N	N
26	20240528	160355	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8620	10	2	0.12	70595980	8223	54.80	8520	8640	8520	11190	6030	8610	8585.14	62.63	-2752	8723	8666	8583	8526	8443	8695	8555	194	2580	500	6370	10	1	37444271	3228	10.72	1.13	12	0.02	804.00	7598.00	12600	20230609	-31.59	7720	20230727	11.66	9990	-13.71	20240111	8250	4.48	20240307	12600	-31.59	20230609	7720	11.66	20230727	0.93	N	025770	500	194 억	23449662	N	N	0	N	N
27	20240528	150357	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8570	-40	5	-0.46	64590930	7525	50.15	8520	8640	8520	11190	6030	8610	8583.51	62.63	-2547	8723	8666	8583	8526	8443	8695	8555	194	2580	500	6370	10	1	37444271	3209	10.66	1.13	12	0.02	804.00	7598.00	12600	20230609	-31.98	7720	20230727	11.01	9990	-14.21	20240111	8250	3.88	20240307	12600	-31.98	20230609	7720	11.01	20230727	0.93	N	025770	500	194 억	23449662	N	N	0	N	N
28	20240528	140357	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8590	-20	5	-0.23	56927060	6633	44.20	8520	8640	8520	11190	6030	8610	8582.40	62.63	-2492	8723	8666	8583	8526	8443	8695	8555	194	2580	500	6370	10	1	37444271	3216	10.68	1.13	12	0.02	804.00	7598.00	12600	20230609	-31.83	7720	20230727	11.27	9990	-14.01	20240111	8250	4.12	20240307	12600	-31.83	20230609	7720	11.27	20230727	0.93	N	025770	500	194 억	23449662	N	N	0	N	N
29	20240528	130355	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8570	-40	5	-0.46	52047260	6063	40.40	8520	8640	8520	11190	6030	8610	8584.41	62.63	-2090	8723	8666	8583	8526	8443	8695	8555	194	2580	500	6370	10	1	37444271	3209	10.66	1.13	12	0.02	804.00	7598.00	12600	20230609	-31.98	7720	20230727	11.01	9990	-14.21	20240111	8250	3.88	20240307	12600	-31.98	20230609	7720	11.01	20230727	0.93	N	025770	500	194 억	23449662	N	N	0	N	N
30	20240528	120356	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8590	-20	5	-0.23	46523750	5419	36.11	8520	8640	8520	11190	6030	8610	8585.30	62.63	-1777	8723	8666	8583	8526	8443	8695	8555	194	2580	500	6370	10	1	37444271	3216	10.68	1.13	12	0.01	804.00	7598.00	12600	20230609	-31.83	7720	20230727	11.27	9990	-14.01	20240111	8250	4.12	20240307	12600	-31.83	20230609	7720	11.27	20230727	0.93	N	025770	500	194 억	23449662	N	N	0	N	N
31	20240528	110352	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8560	-50	5	-0.58	22484050	2628	17.51	8520	8640	8520	11190	6030	8610	8555.57	62.63	-1130	8723	8666	8583	8526	8443	8695	8555	194	2580	500	6370	10	1	37444271	3205	10.65	1.13	12	0.01	804.00	7598.00	12600	20230609	-32.06	7720	20230727	10.88	9990	-14.31	20240111	8250	3.76	20240307	12600	-32.06	20230609	7720	10.88	20230727	0.93	N	025770	500	194 억	23449662	N	N	0	N	N
32	20240528	100356	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8580	-30	5	-0.35	18278760	2137	14.24	8520	8640	8520	11190	6030	8610	8553.47	62.63	-684	8723	8666	8583	8526	8443	8695	8555	194	2580	500	6370	10	1	37444271	3213	10.67	1.13	12	0.01	804.00	7598.00	12600	20230609	-31.90	7720	20230727	11.14	9990	-14.11	20240111	8250	4.00	20240307	12600	-31.90	20230609	7720	11.14	20230727	0.93	N	025770	500	194 억	23449662	N	N	0	N	N
33	20240528	090357	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8630	20	2	0.23	8581550	1007	6.71	8520	8640	8520	11190	6030	8610	8521.90	62.63	-33	8723	8666	8583	8526	8443	8695	8555	194	2580	500	6370	10	1	37444271	3231	10.73	1.14	12	0.00	804.00	7598.00	12600	20230609	-31.51	7720	20230727	11.79	9990	-13.61	20240111	8250	4.61	20240307	12600	-31.51	20230609	7720	11.79	20230727	0.93	N	025770	500	194 억	23449662	N	N	0	N	N
34	20240527	160350	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8610	60	2	0.70	127402900	14903	175.29	8530	8640	8500	11110	5990	8550	8548.79	62.63	1330	8663	8606	8563	8506	8463	8635	8535	194	2560	500	6320	10	1	37444271	3224	10.71	1.13	12	0.04	804.00	7598.00	12600	20230609	-31.67	7720	20230727	11.53	9990	-13.81	20240111	8250	4.36	20240307	12600	-31.67	20230609	7720	11.53	20230727	0.93	N	025770	500	194 억	23449923	N	N	0	N	N
35	20240527	150357	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8580	30	2	0.35	109540680	12825	150.85	8530	8640	8500	11110	5990	8550	8541.18	62.63	614	8663	8606	8563	8506	8463	8635	8535	194	2560	500	6320	10	1	37444271	3213	10.67	1.13	12	0.03	804.00	7598.00	12600	20230609	-31.90	7720	20230727	11.14	9990	-14.11	20240111	8250	4.00	20240307	12600	-31.90	20230609	7720	11.14	20230727	0.93	N	025770	500	194 억	23449923	N	N	0	N	N
36	20240527	140355	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8530	-20	5	-0.23	94274760	11038	129.83	8530	8640	8500	11110	5990	8550	8540.93	62.63	-72	8663	8606	8563	8506	8463	8635	8535	194	2560	500	6320	10	1	37444271	3194	10.61	1.12	12	0.03	804.00	7598.00	12600	20230609	-32.30	7720	20230727	10.49	9990	-14.61	20240111	8250	3.39	20240307	12600	-32.30	20230609	7720	10.49	20230727	0.93	N	025770	500	194 억	23449923	N	N	0	N	N
37	20240527	130355	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8560	10	2	0.12	71004520	8307	97.71	8530	8640	8520	11110	5990	8550	8547.55	62.63	-6	8663	8606	8563	8506	8463	8635	8535	194	2560	500	6320	10	1	37444271	3205	10.65	1.13	12	0.02	804.00	7598.00	12600	20230609	-32.06	7720	20230727	10.88	9990	-14.31	20240111	8250	3.76	20240307	12600	-32.06	20230609	7720	10.88	20230727	0.93	N	025770	500	194 억	23449923	N	N	0	N	N
38	20240527	120355	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8530	-20	5	-0.23	66122350	7737	91.00	8530	8640	8520	11110	5990	8550	8546.25	62.63	37	8663	8606	8563	8506	8463	8635	8535	194	2560	500	6320	10	1	37444271	3194	10.61	1.12	12	0.02	804.00	7598.00	12600	20230609	-32.30	7720	20230727	10.49	9990	-14.61	20240111	8250	3.39	20240307	12600	-32.30	20230609	7720	10.49	20230727	0.93	N	025770	500	194 억	23449923	N	N	0	N	N
39	20240527	110355	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8570	20	2	0.23	56968490	6667	78.42	8530	8640	8520	11110	5990	8550	8544.85	62.63	126	8663	8606	8563	8506	8463	8635	8535	194	2560	500	6320	10	1	37444271	3209	10.66	1.13	12	0.02	804.00	7598.00	12600	20230609	-31.98	7720	20230727	11.01	9990	-14.21	20240111	8250	3.88	20240307	12600	-31.98	20230609	7720	11.01	20230727	0.93	N	025770	500	194 억	23449923	N	N	0	N	N
40	20240527	100353	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8560	10	2	0.12	30735570	3596	42.30	8530	8640	8520	11110	5990	8550	8547.16	62.63	32	8663	8606	8563	8506	8463	8635	8535	194	2560	500	6320	10	1	37444271	3205	10.65	1.13	12	0.01	804.00	7598.00	12600	20230609	-32.06	7720	20230727	10.88	9990	-14.31	20240111	8250	3.76	20240307	12600	-32.06	20230609	7720	10.88	20230727	0.93	N	025770	500	194 억	23449923	N	N	0	N	N
41	20240527	090355	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8530	-20	5	-0.23	3435620	403	4.74	8530	8530	8520	11110	5990	8550	8525.11	62.63	-71	8663	8606	8563	8506	8463	8635	8535	194	2560	500	6320	10	1	37444271	3194	10.61	1.12	12	0.00	804.00	7598.00	12600	20230609	-32.30	7720	20230727	10.49	9990	-14.61	20240111	8250	3.39	20240307	12600	-32.30	20230609	7720	10.49	20230727	0.93	N	025770	500	194 억	23449923	N	N	0	N	N
42	20240524	160338	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8550	-70	5	-0.81	71115090	8311	90.44	8530	8620	8520	11200	6040	8620	8556.75	62.63	232	8693	8656	8583	8546	8473	8675	8565	194	2580	500	6370	10	1	37444271	3201	10.63	1.13	12	0.02	804.00	7598.00	12600	20230609	-32.14	7720	20230727	10.75	9990	-14.41	20240111	8250	3.64	20240307	12600	-32.14	20230609	7720	10.75	20230727	0.93	N	025770	500	194 억	23450572	N	N	0	N	N
43	20240524	150338	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8550	-70	5	-0.81	52404670	6121	66.61	8530	8620	8520	11200	6040	8620	8561.46	62.63	-70	8693	8656	8583	8546	8473	8675	8565	194	2580	500	6370	10	1	37444271	3201	10.63	1.13	12	0.02	804.00	7598.00	12600	20230609	-32.14	7720	20230727	10.75	9990	-14.41	20240111	8250	3.64	20240307	12600	-32.14	20230609	7720	10.75	20230727	0.93	N	025770	500	194 억	23450572	N	N	0	N	N
44	20240524	140339	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8560	-60	5	-0.70	48630900	5680	61.81	8530	8620	8520	11200	6040	8620	8561.78	62.63	-10	8693	8656	8583	8546	8473	8675	8565	194	2580	500	6370	10	1	37444271	3205	10.65	1.13	12	0.02	804.00	7598.00	12600	20230609	-32.06	7720	20230727	10.88	9990	-14.31	20240111	8250	3.76	20240307	12600	-32.06	20230609	7720	10.88	20230727	0.93	N	025770	500	194 억	23450572	N	N	0	N	N
45	20240524	130338	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8570	-50	5	-0.58	46745990	5460	59.41	8530	8620	8520	11200	6040	8620	8561.54	62.63	-164	8693	8656	8583	8546	8473	8675	8565	194	2580	500	6370	10	1	37444271	3209	10.66	1.13	12	0.01	804.00	7598.00	12600	20230609	-31.98	7720	20230727	11.01	9990	-14.21	20240111	8250	3.88	20240307	12600	-31.98	20230609	7720	11.01	20230727	0.93	N	025770	500	194 억	23450572	N	N	0	N	N
46	20240524	120338	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8580	-40	5	-0.46	46000790	5373	58.47	8530	8620	8520	11200	6040	8620	8561.47	62.63	-153	8693	8656	8583	8546	8473	8675	8565	194	2580	500	6370	10	1	37444271	3213	10.67	1.13	12	0.01	804.00	7598.00	12600	20230609	-31.90	7720	20230727	11.14	9990	-14.11	20240111	8250	4.00	20240307	12600	-31.90	20230609	7720	11.14	20230727	0.93	N	025770	500	194 억	23450572	N	N	0	N	N
47	20240524	110337	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8600	-20	5	-0.23	23324160	2718	29.58	8530	8620	8530	11200	6040	8620	8581.37	62.63	-625	8693	8656	8583	8546	8473	8675	8565	194	2580	500	6370	10	1	37444271	3220	10.70	1.13	12	0.01	804.00	7598.00	12600	20230609	-31.75	7720	20230727	11.40	9990	-13.91	20240111	8250	4.24	20240307	12600	-31.75	20230609	7720	11.40	20230727	0.93	N	025770	500	194 억	23450572	N	N	0	N	N
48	20240524	100340	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8600	-20	5	-0.23	16940700	1975	21.49	8530	8620	8530	11200	6040	8620	8577.57	62.63	-807	8693	8656	8583	8546	8473	8675	8565	194	2580	500	6370	10	1	37444271	3220	10.70	1.13	12	0.01	804.00	7598.00	12600	20230609	-31.75	7720	20230727	11.40	9990	-13.91	20240111	8250	4.24	20240307	12600	-31.75	20230609	7720	11.40	20230727	0.93	N	025770	500	194 억	23450572	N	N	0	N	N
49	20240524	090339	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8600	-20	5	-0.23	3358090	393	4.28	8530	8620	8530	11200	6040	8620	8544.76	62.63	9	8693	8656	8583	8546	8473	8675	8565	194	2580	500	6370	10	1	37444271	3220	10.70	1.13	12	0.00	804.00	7598.00	12600	20230609	-31.75	7720	20230727	11.40	9990	-13.91	20240111	8250	4.24	20240307	12600	-31.75	20230609	7720	11.40	20230727	0.93	N	025770	500	194 억	23450572	N	N	0	N	N
50	20240523	160336	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8620	40	2	0.47	78731730	9185	80.74	8570	8620	8510	11150	6010	8580	8571.77	62.63	260	8746	8662	8596	8512	8446	8655	8505	194	2570	500	6340	10	1	37444271	3228	10.72	1.13	12	0.02	804.00	7598.00	12600	20230609	-31.59	7720	20230727	11.66	9990	-13.71	20240111	8250	4.48	20240307	12600	-31.59	20230609	7720	11.66	20230727	0.93	N	025770	500	194 억	23451400	N	N	0	N	N
51	20240523	150338	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8600	20	2	0.23	68150340	7956	69.94	8570	8620	8510	11150	6010	8580	8565.90	62.63	-421	8746	8662	8596	8512	8446	8655	8505	194	2570	500	6340	10	1	37444271	3220	10.70	1.13	12	0.02	804.00	7598.00	12600	20230609	-31.75	7720	20230727	11.40	9990	-13.91	20240111	8250	4.24	20240307	12600	-31.75	20230609	7720	11.40	20230727	0.93	N	025770	500	194 억	23451400	N	N	0	N	N
52	20240523	140339	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8600	20	2	0.23	56854610	6642	58.39	8570	8620	8510	11150	6010	8580	8559.86	62.63	-818	8746	8662	8596	8512	8446	8655	8505	194	2570	500	6340	10	1	37444271	3220	10.70	1.13	12	0.02	804.00	7598.00	12600	20230609	-31.75	7720	20230727	11.40	9990	-13.91	20240111	8250	4.24	20240307	12600	-31.75	20230609	7720	11.40	20230727	0.93	N	025770	500	194 억	23451400	N	N	0	N	N
53	20240523	130338	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8580	0	3	0.00	44772160	5230	45.97	8570	8620	8510	11150	6010	8580	8560.64	62.63	-660	8746	8662	8596	8512	8446	8655	8505	194	2570	500	6340	10	1	37444271	3213	10.67	1.13	12	0.01	804.00	7598.00	12600	20230609	-31.90	7720	20230727	11.14	9990	-14.11	20240111	8250	4.00	20240307	12600	-31.90	20230609	7720	11.14	20230727	0.93	N	025770	500	194 억	23451400	N	N	0	N	N
54	20240523	120336	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8570	-10	5	-0.12	33818170	3955	34.77	8570	8580	8510	11150	6010	8580	8550.74	62.63	-1051	8746	8662	8596	8512	8446	8655	8505	194	2570	500	6340	10	1	37444271	3209	10.66	1.13	12	0.01	804.00	7598.00	12600	20230609	-31.98	7720	20230727	11.01	9990	-14.21	20240111	8250	3.88	20240307	12600	-31.98	20230609	7720	11.01	20230727	0.93	N	025770	500	194 억	23451400	N	N	0	N	N
55	20240523	110335	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8580	0	3	0.00	27694650	3240	28.48	8570	8580	8510	11150	6010	8580	8547.73	62.63	-1002	8746	8662	8596	8512	8446	8655	8505	194	2570	500	6340	10	1	37444271	3213	10.67	1.13	12	0.01	804.00	7598.00	12600	20230609	-31.90	7720	20230727	11.14	9990	-14.11	20240111	8250	4.00	20240307	12600	-31.90	20230609	7720	11.14	20230727	0.93	N	025770	500	194 억	23451400	N	N	0	N	N
56	20240523	100336	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8570	-10	5	-0.12	25227580	2952	25.95	8570	8580	8510	11150	6010	8580	8545.93	62.63	-993	8746	8662	8596	8512	8446	8655	8505	194	2570	500	6340	10	1	37444271	3209	10.66	1.13	12	0.01	804.00	7598.00	12600	20230609	-31.98	7720	20230727	11.01	9990	-14.21	20240111	8250	3.88	20240307	12600	-31.98	20230609	7720	11.01	20230727	0.93	N	025770	500	194 억	23451400	N	N	0	N	N
57	20240523	090338	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8570	-10	5	-0.12	5064600	591	5.20	8570	8580	8550	11150	6010	8580	8569.54	62.63	-402	8746	8662	8596	8512	8446	8655	8505	194	2570	500	6340	10	1	37444271	3209	10.66	1.13	12	0.00	804.00	7598.00	12600	20230609	-31.98	7720	20230727	11.01	9990	-14.21	20240111	8250	3.88	20240307	12600	-31.98	20230609	7720	11.01	20230727	0.93	N	025770	500	194 억	23451400	N	N	0	N	N
58	20240522	160334	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8580	0	3	0.00	97469270	11360	92.70	8580	8680	8530	11150	6010	8580	8580.04	62.63	-524	8793	8686	8623	8516	8453	8655	8485	194	2570	500	6340	10	1	37444271	3213	10.67	1.13	12	0.03	804.00	7598.00	12600	20230609	-31.90	7720	20230727	11.14	9990	-14.11	20240111	8250	4.00	20240307	12600	-31.90	20230609	7720	11.14	20230727	0.93	N	025770	500	194 억	23452018	N	N	0	N	N
59	20240522	150336	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8570	-10	5	-0.12	92764430	10811	88.22	8580	8680	8530	11150	6010	8580	8580.56	62.63	-504	8793	8686	8623	8516	8453	8655	8485	194	2570	500	6340	10	1	37444271	3209	10.66	1.13	12	0.03	804.00	7598.00	12600	20230609	-31.98	7720	20230727	11.01	9990	-14.21	20240111	8250	3.88	20240307	12600	-31.98	20230609	7720	11.01	20230727	0.93	N	025770	500	194 억	23452018	N	N	0	N	N
60	20240522	140336	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8580	0	3	0.00	79016720	9202	75.09	8580	8680	8540	11150	6010	8580	8586.91	62.63	-393	8793	8686	8623	8516	8453	8655	8485	194	2570	500	6340	10	1	37444271	3213	10.67	1.13	12	0.02	804.00	7598.00	12600	20230609	-31.90	7720	20230727	11.14	9990	-14.11	20240111	8250	4.00	20240307	12600	-31.90	20230609	7720	11.14	20230727	0.93	N	025770	500	194 억	23452018	N	N	0	N	N
61	20240522	130335	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8570	-10	5	-0.12	74241520	8645	70.55	8580	8680	8540	11150	6010	8580	8587.80	62.63	-170	8793	8686	8623	8516	8453	8655	8485	194	2570	500	6340	10	1	37444271	3209	10.66	1.13	12	0.02	804.00	7598.00	12600	20230609	-31.98	7720	20230727	11.01	9990	-14.21	20240111	8250	3.88	20240307	12600	-31.98	20230609	7720	11.01	20230727	0.93	N	025770	500	194 억	23452018	N	N	0	N	N
62	20240522	120336	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8570	-10	5	-0.12	71540380	8329	67.97	8580	8680	8540	11150	6010	8580	8589.31	62.63	-92	8793	8686	8623	8516	8453	8655	8485	194	2570	500	6340	10	1	37444271	3209	10.66	1.13	12	0.02	804.00	7598.00	12600	20230609	-31.98	7720	20230727	11.01	9990	-14.21	20240111	8250	3.88	20240307	12600	-31.98	20230609	7720	11.01	20230727	0.93	N	025770	500	194 억	23452018	N	N	0	N	N
63	20240522	110336	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8630	50	2	0.58	40568110	4713	38.46	8580	8680	8550	11150	6010	8580	8607.70	62.63	-954	8793	8686	8623	8516	8453	8655	8485	194	2570	500	6340	10	1	37444271	3231	10.73	1.14	12	0.01	804.00	7598.00	12600	20230609	-31.51	7720	20230727	11.79	9990	-13.61	20240111	8250	4.61	20240307	12600	-31.51	20230609	7720	11.79	20230727	0.93	N	025770	500	194 억	23452018	N	N	0	N	N
64	20240522	100336	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8650	70	2	0.82	27096190	3146	25.67	8580	8680	8550	11150	6010	8580	8612.90	62.63	-504	8793	8686	8623	8516	8453	8655	8485	194	2570	500	6340	10	1	37444271	3239	10.76	1.14	12	0.01	804.00	7598.00	12600	20230609	-31.35	7720	20230727	12.05	9990	-13.41	20240111	8250	4.85	20240307	12600	-31.35	20230609	7720	12.05	20230727	0.93	N	025770	500	194 억	23452018	N	N	0	N	N
65	20240522	090336	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8610	30	2	0.35	395430	46	0.38	8580	8610	8580	11150	6010	8580	8596.30	62.63	-3	8793	8686	8623	8516	8453	8655	8485	194	2570	500	6340	10	1	37444271	3224	10.71	1.13	12	0.00	804.00	7598.00	12600	20230609	-31.67	7720	20230727	11.53	9990	-13.81	20240111	8250	4.36	20240307	12600	-31.67	20230609	7720	11.53	20230727	0.93	N	025770	500	194 억	23452018	N	N	0	N	N
66	20240521	160332	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8580	-70	5	-0.81	86619040	10075	62.03	8650	8730	8560	11240	6060	8650	8597.43	62.63	-45	8790	8720	8640	8570	8490	8680	8530	194	2590	500	6400	10	1	37444271	3213	10.67	1.13	12	0.03	804.00	7598.00	12600	20230609	-31.90	7720	20230727	11.14	9990	-14.11	20240111	8250	4.00	20240307	12600	-31.90	20230609	7720	11.14	20230727	0.93	N	025770	500	194 억	23451466	N	N	0	N	N
67	20240521	150335	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8580	-70	5	-0.81	80348000	9344	57.53	8650	8730	8560	11240	6060	8650	8598.89	62.63	-197	8790	8720	8640	8570	8490	8680	8530	194	2590	500	6400	10	1	37444271	3213	10.67	1.13	12	0.02	804.00	7598.00	12600	20230609	-31.90	7720	20230727	11.14	9990	-14.11	20240111	8250	4.00	20240307	12600	-31.90	20230609	7720	11.14	20230727	0.93	N	025770	500	194 억	23451466	N	N	0	N	N
68	20240521	140334	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8610	-40	5	-0.46	55838550	6485	39.93	8650	8730	8570	11240	6060	8650	8610.42	62.63	-528	8790	8720	8640	8570	8490	8680	8530	194	2590	500	6400	10	1	37444271	3224	10.71	1.13	12	0.02	804.00	7598.00	12600	20230609	-31.67	7720	20230727	11.53	9990	-13.81	20240111	8250	4.36	20240307	12600	-31.67	20230609	7720	11.53	20230727	0.93	N	025770	500	194 억	23451466	N	N	0	N	N
69	20240521	130336	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8620	-30	5	-0.35	38960050	4519	27.82	8650	8730	8580	11240	6060	8650	8621.39	62.63	-651	8790	8720	8640	8570	8490	8680	8530	194	2590	500	6400	10	1	37444271	3228	10.72	1.13	12	0.01	804.00	7598.00	12600	20230609	-31.59	7720	20230727	11.66	9990	-13.71	20240111	8250	4.48	20240307	12600	-31.59	20230609	7720	11.66	20230727	0.93	N	025770	500	194 억	23451466	N	N	0	N	N
70	20240521	120335	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8640	-10	5	-0.12	32593390	3779	23.27	8650	8730	8580	11240	6060	8650	8624.87	62.63	-421	8790	8720	8640	8570	8490	8680	8530	194	2590	500	6400	10	1	37444271	3235	10.75	1.14	12	0.01	804.00	7598.00	12600	20230609	-31.43	7720	20230727	11.92	9990	-13.51	20240111	8250	4.73	20240307	12600	-31.43	20230609	7720	11.92	20230727	0.93	N	025770	500	194 억	23451466	N	N	0	N	N
71	20240521	110336	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8610	-40	5	-0.46	25377620	2941	18.11	8650	8730	8580	11240	6060	8650	8628.91	62.63	-260	8790	8720	8640	8570	8490	8680	8530	194	2590	500	6400	10	1	37444271	3224	10.71	1.13	12	0.01	804.00	7598.00	12600	20230609	-31.67	7720	20230727	11.53	9990	-13.81	20240111	8250	4.36	20240307	12600	-31.67	20230609	7720	11.53	20230727	0.93	N	025770	500	194 억	23451466	N	N	0	N	N
72	20240521	100336	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8640	-10	5	-0.12	16419070	1903	11.72	8650	8730	8580	11240	6060	8650	8627.99	62.63	-219	8790	8720	8640	8570	8490	8680	8530	194	2590	500	6400	10	1	37444271	3235	10.75	1.14	12	0.01	804.00	7598.00	12600	20230609	-31.43	7720	20230727	11.92	9990	-13.51	20240111	8250	4.73	20240307	12600	-31.43	20230609	7720	11.92	20230727	0.93	N	025770	500	194 억	23451466	N	N	0	N	N
73	20240521	090333	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8720	70	2	0.81	1814280	209	1.29	8650	8730	8650	11240	6060	8650	8680.77	62.63	8	8790	8720	8640	8570	8490	8680	8530	194	2590	500	6400	10	1	37444271	3265	10.85	1.15	12	0.00	804.00	7598.00	12600	20230609	-30.79	7720	20230727	12.95	9990	-12.71	20240111	8250	5.70	20240307	12600	-30.79	20230609	7720	12.95	20230727	0.93	N	025770	500	194 억	23451466	N	N	0	N	N
74	20240517	160336	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8620	-50	5	-0.58	182025600	20955	118.82	8800	8810	8620	11270	6070	8670	8686.50	62.65	1969	8903	8786	8723	8606	8543	8755	8575	194	2600	500	6410	10	1	37444271	3228	10.72	1.13	12	0.06	804.00	7598.00	12600	20230609	-31.59	7720	20230727	11.66	9990	-13.71	20240111	8250	4.48	20240307	12600	-31.59	20230609	7720	11.66	20230727	0.94	N	025770	500	194 억	23460127	N	N	29	N	N
75	20240517	150339	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8620	-50	5	-0.58	171507740	19735	111.90	8800	8810	8620	11270	6070	8670	8690.54	62.65	2487	8903	8786	8723	8606	8543	8755	8575	194	2600	500	6410	10	1	37444271	3228	10.72	1.13	12	0.05	804.00	7598.00	12600	20230609	-31.59	7720	20230727	11.66	9990	-13.71	20240111	8250	4.48	20240307	12600	-31.59	20230609	7720	11.66	20230727	0.94	N	025770	500	194 억	23460127	N	N	29	N	N
76	20240517	140331	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8640	-30	5	-0.35	134301010	15423	87.45	8800	8810	8630	11270	6070	8670	8707.84	62.65	2122	8903	8786	8723	8606	8543	8755	8575	194	2600	500	6410	10	1	37444271	3235	10.75	1.14	12	0.04	804.00	7598.00	12600	20230609	-31.43	7720	20230727	11.92	9990	-13.51	20240111	8250	4.73	20240307	12600	-31.43	20230609	7720	11.92	20230727	0.94	N	025770	500	194 억	23460127	N	N	29	N	N
77	20240517	130331	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8650	-20	5	-0.23	117478340	13476	76.41	8800	8810	8640	11270	6070	8670	8717.60	62.65	2117	8903	8786	8723	8606	8543	8755	8575	194	2600	500	6410	10	1	37444271	3239	10.76	1.14	12	0.04	804.00	7598.00	12600	20230609	-31.35	7720	20230727	12.05	9990	-13.41	20240111	8250	4.85	20240307	12600	-31.35	20230609	7720	12.05	20230727	0.94	N	025770	500	194 억	23460127	N	N	29	N	N
78	20240517	120331	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8650	-20	5	-0.23	106434760	12199	69.17	8800	8810	8640	11270	6070	8670	8724.88	62.65	2197	8903	8786	8723	8606	8543	8755	8575	194	2600	500	6410	10	1	37444271	3239	10.76	1.14	12	0.03	804.00	7598.00	12600	20230609	-31.35	7720	20230727	12.05	9990	-13.41	20240111	8250	4.85	20240307	12600	-31.35	20230609	7720	12.05	20230727	0.94	N	025770	500	194 억	23460127	N	N	29	N	N
79	20240517	110331	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8690	20	2	0.23	91912420	10524	59.67	8800	8810	8670	11270	6070	8670	8733.60	62.65	2197	8903	8786	8723	8606	8543	8755	8575	194	2600	500	6410	10	1	37444271	3254	10.81	1.14	12	0.03	804.00	7598.00	12600	20230609	-31.03	7720	20230727	12.56	9990	-13.01	20240111	8250	5.33	20240307	12600	-31.03	20230609	7720	12.56	20230727	0.94	N	025770	500	194 억	23460127	N	N	29	N	N
80	20240517	100328	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8730	60	2	0.69	69038960	7904	44.82	8800	8810	8670	11270	6070	8670	8734.69	62.65	1593	8903	8786	8723	8606	8543	8755	8575	194	2600	500	6410	10	1	37444271	3269	10.86	1.15	12	0.02	804.00	7598.00	12600	20230609	-30.71	7720	20230727	13.08	9990	-12.61	20240111	8250	5.82	20240307	12600	-30.71	20230609	7720	13.08	20230727	0.94	N	025770	500	194 억	23460127	N	N	29	N	N
81	20240517	090332	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8740	70	2	0.81	13847840	1577	8.94	8800	8810	8720	11270	6070	8670	8781.13	62.65	333	8903	8786	8723	8606	8543	8755	8575	194	2600	500	6410	10	1	37444271	3273	10.87	1.15	12	0.00	804.00	7598.00	12600	20230609	-30.63	7720	20230727	13.21	9990	-12.51	20240111	8250	5.94	20240307	12600	-30.63	20230609	7720	13.21	20230727	0.94	N	025770	500	194 억	23460127	N	N	29	N	N
82	20240516	160330	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8670	-30	5	-0.34	153060930	17556	78.75	8770	8840	8660	11310	6090	8700	8718.63	62.66	-953	8880	8790	8740	8650	8600	8765	8625	194	2610	500	6430	10	1	37444271	3246	10.78	1.14	12	0.05	804.00	7598.00	12600	20230609	-31.19	7720	20230727	12.31	9990	-13.21	20240111	8250	5.09	20240307	12600	-31.19	20230609	7720	12.31	20230727	0.94	N	025770	500	194 억	23462341	N	N	0	N	N
83	20240516	150328	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8690	-10	5	-0.11	130837680	14993	67.25	8770	8840	8670	11310	6090	8700	8726.58	62.66	-1072	8880	8790	8740	8650	8600	8765	8625	194	2610	500	6430	10	1	37444271	3254	10.81	1.14	12	0.04	804.00	7598.00	12600	20230609	-31.03	7720	20230727	12.56	9990	-13.01	20240111	8250	5.33	20240307	12600	-31.03	20230609	7720	12.56	20230727	0.94	N	025770	500	194 억	23462341	N	N	0	N	N
84	20240516	140331	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8700	0	3	0.00	120757840	13832	62.05	8770	8840	8670	11310	6090	8700	8730.32	62.66	-646	8880	8790	8740	8650	8600	8765	8625	194	2610	500	6430	10	1	37444271	3258	10.82	1.15	12	0.04	804.00	7598.00	12600	20230609	-30.95	7720	20230727	12.69	9990	-12.91	20240111	8250	5.45	20240307	12600	-30.95	20230609	7720	12.69	20230727	0.94	N	025770	500	194 억	23462341	N	N	0	N	N
85	20240516	130331	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8670	-30	5	-0.34	103754860	11872	53.25	8770	8840	8670	11310	6090	8700	8739.46	62.66	-324	8880	8790	8740	8650	8600	8765	8625	194	2610	500	6430	10	1	37444271	3246	10.78	1.14	12	0.03	804.00	7598.00	12600	20230609	-31.19	7720	20230727	12.31	9990	-13.21	20240111	8250	5.09	20240307	12600	-31.19	20230609	7720	12.31	20230727	0.94	N	025770	500	194 억	23462341	N	N	0	N	N
86	20240516	120329	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8750	50	2	0.57	85450540	9765	43.80	8770	8840	8700	11310	6090	8700	8750.70	62.66	435	8880	8790	8740	8650	8600	8765	8625	194	2610	500	6430	10	1	37444271	3276	10.88	1.15	12	0.03	804.00	7598.00	12600	20230609	-30.56	7720	20230727	13.34	9990	-12.41	20240111	8250	6.06	20240307	12600	-30.56	20230609	7720	13.34	20230727	0.94	N	025770	500	194 억	23462341	N	N	0	N	N
87	20240516	110328	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8730	30	2	0.34	78879860	9011	40.42	8770	8840	8700	11310	6090	8700	8753.73	62.66	823	8880	8790	8740	8650	8600	8765	8625	194	2610	500	6430	10	1	37444271	3269	10.86	1.15	12	0.02	804.00	7598.00	12600	20230609	-30.71	7720	20230727	13.08	9990	-12.61	20240111	8250	5.82	20240307	12600	-30.71	20230609	7720	13.08	20230727	0.94	N	025770	500	194 억	23462341	N	N	0	N	N
88	20240516	100329	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8780	80	2	0.92	50555590	5760	25.84	8770	8840	8700	11310	6090	8700	8777.01	62.66	561	8880	8790	8740	8650	8600	8765	8625	194	2610	500	6430	10	1	37444271	3288	10.92	1.16	12	0.02	804.00	7598.00	12600	20230609	-30.32	7720	20230727	13.73	9990	-12.11	20240111	8250	6.42	20240307	12600	-30.32	20230609	7720	13.73	20230727	0.94	N	025770	500	194 억	23462341	N	N	0	N	N
89	20240516	090329	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8790	90	2	1.03	7803270	889	3.99	8770	8840	8720	11310	6090	8700	8777.58	62.66	5	8880	8790	8740	8650	8600	8765	8625	194	2610	500	6430	10	1	37444271	3291	10.93	1.16	12	0.00	804.00	7598.00	12600	20230609	-30.24	7720	20230727	13.86	9990	-12.01	20240111	8250	6.55	20240307	12600	-30.24	20230609	7720	13.86	20230727	0.94	N	025770	500	194 억	23462341	N	N	0	N	N
90	20240514	160332	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8700	-140	5	-1.58	194259640	22212	213.58	8760	8830	8690	11490	6190	8840	8746.05	62.67	-3854	8940	8890	8820	8770	8700	8915	8795	194	2650	500	6540	10	1	37444271	3258	10.82	1.15	12	0.06	804.00	7597.00	12600	20230609	-30.95	7720	20230727	12.69	9990	-12.91	20240111	8250	5.45	20240307	12600	-30.95	20230609	7720	12.69	20230727	0.94	N	025770	500	194 억	23466482	N	N	2	N	N
91	20240514	150334	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8700	-140	5	-1.58	180288090	20606	198.13	8760	8830	8690	11490	6190	8840	8749.30	62.67	-3607	8940	8890	8820	8770	8700	8915	8795	194	2650	500	6540	10	1	37444271	3258	10.82	1.15	12	0.06	804.00	7597.00	12600	20230609	-30.95	7720	20230727	12.69	9990	-12.91	20240111	8250	5.45	20240307	12600	-30.95	20230609	7720	12.69	20230727	0.94	N	025770	500	194 억	23466482	N	N	2	N	N
92	20240514	140332	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8740	-100	5	-1.13	105351660	12004	115.42	8760	8830	8740	11490	6190	8840	8776.38	62.67	-2765	8940	8890	8820	8770	8700	8915	8795	194	2650	500	6540	10	1	37444271	3273	10.87	1.15	12	0.03	804.00	7597.00	12600	20230609	-30.63	7720	20230727	13.21	9990	-12.51	20240111	8250	5.94	20240307	12600	-30.63	20230609	7720	13.21	20230727	0.94	N	025770	500	194 억	23466482	N	N	2	N	N
93	20240514	130333	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8760	-80	5	-0.90	85579160	9744	93.69	8760	8830	8740	11490	6190	8840	8782.75	62.67	-1506	8940	8890	8820	8770	8700	8915	8795	194	2650	500	6540	10	1	37444271	3280	10.90	1.15	12	0.03	804.00	7597.00	12600	20230609	-30.48	7720	20230727	13.47	9990	-12.31	20240111	8250	6.18	20240307	12600	-30.48	20230609	7720	13.47	20230727	0.94	N	025770	500	194 억	23466482	N	N	2	N	N
94	20240514	120332	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8780	-60	5	-0.68	71388140	8123	78.11	8760	8830	8760	11490	6190	8840	8788.40	62.67	-89	8940	8890	8820	8770	8700	8915	8795	194	2650	500	6540	10	1	37444271	3288	10.92	1.16	12	0.02	804.00	7597.00	12600	20230609	-30.32	7720	20230727	13.73	9990	-12.11	20240111	8250	6.42	20240307	12600	-30.32	20230609	7720	13.73	20230727	0.94	N	025770	500	194 억	23466482	N	N	2	N	N
95	20240514	110332	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8790	-50	5	-0.57	60584450	6891	66.26	8760	8830	8760	11490	6190	8840	8791.82	62.67	543	8940	8890	8820	8770	8700	8915	8795	194	2650	500	6540	10	1	37444271	3291	10.93	1.16	12	0.02	804.00	7597.00	12600	20230609	-30.24	7720	20230727	13.86	9990	-12.01	20240111	8250	6.55	20240307	12600	-30.24	20230609	7720	13.86	20230727	0.94	N	025770	500	194 억	23466482	N	N	2	N	N
96	20240514	100331	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8800	-40	5	-0.45	24253450	2759	26.53	8760	8830	8760	11490	6190	8840	8790.67	62.67	957	8940	8890	8820	8770	8700	8915	8795	194	2650	500	6540	10	1	37444271	3295	10.95	1.16	12	0.01	804.00	7597.00	12600	20230609	-30.16	7720	20230727	13.99	9990	-11.91	20240111	8250	6.67	20240307	12600	-30.16	20230609	7720	13.99	20230727	0.94	N	025770	500	194 억	23466482	N	N	2	N	N
97	20240514	090332	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8830	-10	5	-0.11	10476970	1195	11.49	8760	8830	8760	11490	6190	8840	8767.34	62.67	647	8940	8890	8820	8770	8700	8915	8795	194	2650	500	6540	10	1	37444271	3306	10.98	1.16	12	0.00	804.00	7597.00	12600	20230609	-29.92	7720	20230727	14.38	9990	-11.61	20240111	8250	7.03	20240307	12600	-29.92	20230609	7720	14.38	20230727	0.94	N	025770	500	194 억	23466482	N	N	2	N	N
98	20240513	160332	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8840	0	3	0.00	91585450	10388	63.57	8830	8870	8750	11490	6190	8840	8816.47	62.67	352	8966	8902	8826	8762	8686	8865	8725	194	2650	500	6540	10	1	37444271	3310	11.00	1.16	12	0.03	804.00	7597.00	12600	20230609	-29.84	7720	20230727	14.51	9990	-11.51	20240111	8250	7.15	20240307	12600	-29.84	20230609	7720	14.51	20230727	0.94	N	025770	500	194 억	23466716	N	N	2	N	N
99	20240513	150333	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8820	-20	5	-0.23	80768740	9163	56.07	8830	8870	8750	11490	6190	8840	8814.66	62.67	528	8966	8902	8826	8762	8686	8865	8725	194	2650	500	6540	10	1	37444271	3303	10.97	1.16	12	0.02	804.00	7597.00	12600	20230609	-30.00	7720	20230727	14.25	9990	-11.71	20240111	8250	6.91	20240307	12600	-30.00	20230609	7720	14.25	20230727	0.94	N	025770	500	194 억	23466716	N	N	0	N	N
100	20240513	140331	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8820	-20	5	-0.23	65216900	7401	45.29	8830	8870	8750	11490	6190	8840	8811.90	62.67	762	8966	8902	8826	8762	8686	8865	8725	194	2650	500	6540	10	1	37444271	3303	10.97	1.16	12	0.02	804.00	7597.00	12600	20230609	-30.00	7720	20230727	14.25	9990	-11.71	20240111	8250	6.91	20240307	12600	-30.00	20230609	7720	14.25	20230727	0.94	N	025770	500	194 억	23466716	N	N	0	N	N
101	20240513	130331	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8860	20	2	0.23	60538050	6872	42.05	8830	8870	8750	11490	6190	8840	8809.38	62.67	910	8966	8902	8826	8762	8686	8865	8725	194	2650	500	6540	10	1	37444271	3318	11.02	1.17	12	0.02	804.00	7597.00	12600	20230609	-29.68	7720	20230727	14.77	9990	-11.31	20240111	8250	7.39	20240307	12600	-29.68	20230609	7720	14.77	20230727	0.94	N	025770	500	194 억	23466716	N	N	0	N	N
102	20240513	120332	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8860	20	2	0.23	56975150	6469	39.59	8830	8870	8750	11490	6190	8840	8807.41	62.67	1081	8966	8902	8826	8762	8686	8865	8725	194	2650	500	6540	10	1	37444271	3318	11.02	1.17	12	0.02	804.00	7597.00	12600	20230609	-29.68	7720	20230727	14.77	9990	-11.31	20240111	8250	7.39	20240307	12600	-29.68	20230609	7720	14.77	20230727	0.94	N	025770	500	194 억	23466716	N	N	0	N	N
103	20240513	110331	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8790	-50	5	-0.57	32041020	3636	22.25	8830	8850	8760	11490	6190	8840	8812.16	62.67	115	8966	8902	8826	8762	8686	8865	8725	194	2650	500	6540	10	1	37444271	3291	10.93	1.16	12	0.01	804.00	7597.00	12600	20230609	-30.24	7720	20230727	13.86	9990	-12.01	20240111	8250	6.55	20240307	12600	-30.24	20230609	7720	13.86	20230727	0.94	N	025770	500	194 억	23466716	N	N	0	N	N
104	20240513	100333	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8840	0	3	0.00	18823790	2132	13.05	8830	8850	8770	11490	6190	8840	8829.17	62.67	163	8966	8902	8826	8762	8686	8865	8725	194	2650	500	6540	10	1	37444271	3310	11.00	1.16	12	0.01	804.00	7597.00	12600	20230609	-29.84	7720	20230727	14.51	9990	-11.51	20240111	8250	7.15	20240307	12600	-29.84	20230609	7720	14.51	20230727	0.94	N	025770	500	194 억	23466716	N	N	0	N	N
105	20240513	090332	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8840	0	3	0.00	4364310	494	3.02	8830	8850	8830	11490	6190	8840	8834.64	62.67	265	8966	8902	8826	8762	8686	8865	8725	194	2650	500	6540	10	1	37444271	3310	11.00	1.16	12	0.00	804.00	7597.00	12600	20230609	-29.84	7720	20230727	14.51	9990	-11.51	20240111	8250	7.15	20240307	12600	-29.84	20230609	7720	14.51	20230727	0.94	N	025770	500	194 억	23466716	N	N	0	N	N
106	20240510	160324	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8840	50	2	0.57	143145520	16267	97.81	8890	8890	8750	11420	6160	8790	8798.88	62.66	6513	8956	8872	8826	8742	8696	8850	8720	194	2630	500	6500	10	1	37444271	3310	11.00	1.16	12	0.04	804.00	7597.00	12600	20230609	-29.84	7720	20230727	14.51	9990	-11.51	20240111	8250	7.15	20240307	12600	-29.84	20230609	7720	14.51	20230727	0.94	N	025770	500	194 억	23460982	N	N	0	N	N
107	20240510	150325	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8810	20	2	0.23	133713030	15198	91.38	8890	8890	8750	11420	6160	8790	8798.07	62.66	6619	8956	8872	8826	8742	8696	8850	8720	194	2630	500	6500	10	1	37444271	3299	10.96	1.16	12	0.04	804.00	7597.00	12600	20230609	-30.08	7720	20230727	14.12	9990	-11.81	20240111	8250	6.79	20240307	12600	-30.08	20230609	7720	14.12	20230727	0.94	N	025770	500	194 억	23460982	N	N	0	N	N
108	20240510	140326	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8810	20	2	0.23	121737520	13838	83.21	8890	8890	8750	11420	6160	8790	8797.33	62.66	6618	8956	8872	8826	8742	8696	8850	8720	194	2630	500	6500	10	1	37444271	3299	10.96	1.16	12	0.04	804.00	7597.00	12600	20230609	-30.08	7720	20230727	14.12	9990	-11.81	20240111	8250	6.79	20240307	12600	-30.08	20230609	7720	14.12	20230727	0.94	N	025770	500	194 억	23460982	N	N	0	N	N
109	20240510	130324	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8830	40	2	0.46	91874000	10440	62.77	8890	8890	8770	11420	6160	8790	8800.19	62.66	6220	8956	8872	8826	8742	8696	8850	8720	194	2630	500	6500	10	1	37444271	3306	10.98	1.16	12	0.03	804.00	7597.00	12600	20230609	-29.92	7720	20230727	14.38	9990	-11.61	20240111	8250	7.03	20240307	12600	-29.92	20230609	7720	14.38	20230727	0.94	N	025770	500	194 억	23460982	N	N	0	N	N
110	20240510	120323	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8820	30	2	0.34	89897450	10216	61.43	8890	8890	8770	11420	6160	8790	8799.67	62.66	6105	8956	8872	8826	8742	8696	8850	8720	194	2630	500	6500	10	1	37444271	3303	10.97	1.16	12	0.03	804.00	7597.00	12600	20230609	-30.00	7720	20230727	14.25	9990	-11.71	20240111	8250	6.91	20240307	12600	-30.00	20230609	7720	14.25	20230727	0.94	N	025770	500	194 억	23460982	N	N	0	N	N
111	20240510	110323	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8810	20	2	0.23	78021570	8865	53.30	8890	8890	8770	11420	6160	8790	8801.08	62.66	5733	8956	8872	8826	8742	8696	8850	8720	194	2630	500	6500	10	1	37444271	3299	10.96	1.16	12	0.02	804.00	7597.00	12600	20230609	-30.08	7720	20230727	14.12	9990	-11.81	20240111	8250	6.79	20240307	12600	-30.08	20230609	7720	14.12	20230727	0.94	N	025770	500	194 억	23460982	N	N	0	N	N
112	20240510	100324	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8820	30	2	0.34	62433810	7090	42.63	8890	8890	8790	11420	6160	8790	8805.90	62.66	5670	8956	8872	8826	8742	8696	8850	8720	194	2630	500	6500	10	1	37444271	3303	10.97	1.16	12	0.02	804.00	7597.00	12600	20230609	-30.00	7720	20230727	14.25	9990	-11.71	20240111	8250	6.91	20240307	12600	-30.00	20230609	7720	14.25	20230727	0.94	N	025770	500	194 억	23460982	N	N	0	N	N
113	20240510	090325	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8800	10	2	0.11	1585730	179	1.08	8890	8890	8800	11420	6160	8790	8858.83	62.66	-2	8956	8872	8826	8742	8696	8850	8720	194	2630	500	6500	10	1	37444271	3295	10.95	1.16	12	0.00	804.00	7597.00	12600	20230609	-30.16	7720	20230727	13.99	9990	-11.91	20240111	8250	6.67	20240307	12600	-30.16	20230609	7720	13.99	20230727	0.94	N	025770	500	194 억	23460982	N	N	0	N	N
114	20240509	160329	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8790	-80	5	-0.90	144483630	16373	78.48	8840	8910	8780	11530	6210	8870	8824.75	62.66	-3428	9050	8960	8880	8790	8710	9005	8835	194	2660	500	6560	10	1	37444271	3291	10.93	1.16	12	0.04	804.00	7597.00	12600	20230609	-30.24	7720	20230727	13.86	9990	-12.01	20240111	8250	6.55	20240307	12600	-30.24	20230609	7720	13.86	20230727	0.94	N	025770	500	194 억	23461619	N	N	29	N	N
115	20240509	150331	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8790	-80	5	-0.90	131588100	14906	71.45	8840	8910	8780	11530	6210	8870	8827.86	62.66	-3464	9050	8960	8880	8790	8710	9005	8835	194	2660	500	6560	10	1	37444271	3291	10.93	1.16	12	0.04	804.00	7597.00	12600	20230609	-30.24	7720	20230727	13.86	9990	-12.01	20240111	8250	6.55	20240307	12600	-30.24	20230609	7720	13.86	20230727	0.94	N	025770	500	194 억	23461619	N	N	29	N	N
116	20240509	140324	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8790	-80	5	-0.90	101530290	11488	55.07	8840	8910	8790	11530	6210	8870	8837.94	62.66	-3226	9050	8960	8880	8790	8710	9005	8835	194	2660	500	6560	10	1	37444271	3291	10.93	1.16	12	0.03	804.00	7597.00	12600	20230609	-30.24	7720	20230727	13.86	9990	-12.01	20240111	8250	6.55	20240307	12600	-30.24	20230609	7720	13.86	20230727	0.94	N	025770	500	194 억	23461619	N	N	29	N	N
117	20240509	130325	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8830	-40	5	-0.45	75506500	8533	40.90	8840	8910	8810	11530	6210	8870	8848.76	62.66	-1620	9050	8960	8880	8790	8710	9005	8835	194	2660	500	6560	10	1	37444271	3306	10.98	1.16	12	0.02	804.00	7597.00	12600	20230609	-29.92	7720	20230727	14.38	9990	-11.61	20240111	8250	7.03	20240307	12600	-29.92	20230609	7720	14.38	20230727	0.94	N	025770	500	194 억	23461619	N	N	29	N	N
118	20240509	120324	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8840	-30	5	-0.34	62513310	7061	33.85	8840	8910	8820	11530	6210	8870	8853.32	62.66	-1466	9050	8960	8880	8790	8710	9005	8835	194	2660	500	6560	10	1	37444271	3310	11.00	1.16	12	0.02	804.00	7597.00	12600	20230609	-29.84	7720	20230727	14.51	9990	-11.51	20240111	8250	7.15	20240307	12600	-29.84	20230609	7720	14.51	20230727	0.94	N	025770	500	194 억	23461619	N	N	29	N	N
119	20240509	110318	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8830	-40	5	-0.45	46550450	5253	25.18	8840	8910	8820	11530	6210	8870	8861.69	62.66	-793	9050	8960	8880	8790	8710	9005	8835	194	2660	500	6560	10	1	37444271	3306	10.98	1.16	12	0.01	804.00	7597.00	12600	20230609	-29.92	7720	20230727	14.38	9990	-11.61	20240111	8250	7.03	20240307	12600	-29.92	20230609	7720	14.38	20230727	0.94	N	025770	500	194 억	23461619	N	N	29	N	N
120	20240509	100320	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8900	30	2	0.34	31162010	3516	16.85	8840	8910	8840	11530	6210	8870	8862.92	62.66	-692	9050	8960	8880	8790	8710	9005	8835	194	2660	500	6560	10	1	37444271	3333	11.07	1.17	12	0.01	804.00	7597.00	12600	20230609	-29.37	7720	20230727	15.28	9990	-10.91	20240111	8250	7.88	20240307	12600	-29.37	20230609	7720	15.28	20230727	0.94	N	025770	500	194 억	23461619	N	N	29	N	N
121	20240509	090319	55	60.00	KSQ150	통신서비스	N	N	N	Y	60	N	8840	-30	5	-0.34	4778040	540	2.59	8840	8890	8840	11530	6210	8870	8848.22	62.66	-21	9050	8960	8880	8790	8710	9005	8835	194	2660	500	6560	10	1	37444271	3310	11.00	1.16	12	0.00	804.00	7597.00	12600	20230609	-29.84	7720	20230727	14.51	9990	-11.51	20240111	8250	7.15	20240307	12600	-29.84	20230609	7720	14.51	20230727	0.94	N	025770	500	194 억	23461619	N	N	29	N	N
122	20240508	160319	00	60.00	KSQ150	통신서비스	N	N	N	N	60	N	8870	0	3	0.00	184765580	20762	151.69	8850	8970	8800	11530	6210	8870	8899.26	62.64	6631	9016	8942	8876	8802	8736	8940	8800	194	2660	500	6560	10	1	37444271	3321	11.03	1.17	12	0.06	804.00	7597.00	12600	20230609	-29.60	7720	20230727	14.90	9990	-11.21	20240111	8250	7.52	20240307	12600	-29.60	20230609	7720	14.90	20230727	0.95	N	025770	500	194 억	23454273	N	N	29	N	N
123	20240508	150322	00	60.00	KSQ150	통신서비스	N	N	N	N	60	N	8920	50	2	0.56	171085240	19223	140.45	8850	8970	8800	11530	6210	8870	8900.03	62.64	6543	9016	8942	8876	8802	8736	8940	8800	194	2660	500	6560	10	1	37444271	3340	11.09	1.17	12	0.05	804.00	7597.00	12600	20230609	-29.21	7720	20230727	15.54	9990	-10.71	20240111	8250	8.12	20240307	12600	-29.21	20230609	7720	15.54	20230727	0.95	N	025770	500	194 억	23454273	N	N	29	N	N
124	20240508	140317	00	60.00	KSQ150	통신서비스	N	N	N	N	60	N	8910	40	2	0.45	157724330	17727	129.52	8850	8970	8800	11530	6210	8870	8897.41	62.64	6649	9016	8942	8876	8802	8736	8940	8800	194	2660	500	6560	10	1	37444271	3336	11.08	1.17	12	0.05	804.00	7597.00	12600	20230609	-29.29	7720	20230727	15.41	9990	-10.81	20240111	8250	8.00	20240307	12600	-29.29	20230609	7720	15.41	20230727	0.95	N	025770	500	194 억	23454273	N	N	29	N	N
125	20240508	130316	00	60.00	KSQ150	통신서비스	N	N	N	N	60	N	8920	50	2	0.56	114046200	12838	93.80	8850	8950	8800	11530	6210	8870	8883.49	62.64	3744	9016	8942	8876	8802	8736	8940	8800	194	2660	500	6560	10	1	37444271	3340	11.09	1.17	12	0.03	804.00	7597.00	12600	20230609	-29.21	7720	20230727	15.54	9990	-10.71	20240111	8250	8.12	20240307	12600	-29.21	20230609	7720	15.54	20230727	0.95	N	025770	500	194 억	23454273	N	N	29	N	N
126	20240508	120318	00	60.00	KSQ150	통신서비스	N	N	N	N	60	N	8900	30	2	0.34	70913450	7993	58.40	8850	8910	8800	11530	6210	8870	8871.94	62.64	1362	9016	8942	8876	8802	8736	8940	8800	194	2660	500	6560	10	1	37444271	3333	11.07	1.17	12	0.02	804.00	7597.00	12600	20230609	-29.37	7720	20230727	15.28	9990	-10.91	20240111	8250	7.88	20240307	12600	-29.37	20230609	7720	15.28	20230727	0.95	N	025770	500	194 억	23454273	N	N	29	N	N
127	20240508	110348	00	60.00	KSQ150	통신서비스	N	N	N	N	60	N	8870	0	3	0.00	41556660	4688	34.25	8850	8890	8800	11530	6210	8870	8864.48	62.64	909	9016	8942	8876	8802	8736	8940	8800	194	2660	500	6560	10	1	37444271	3321	11.03	1.17	12	0.01	804.00	7597.00	12600	20230609	-29.60	7720	20230727	14.90	9990	-11.21	20240111	8250	7.52	20240307	12600	-29.60	20230609	7720	14.90	20230727	0.95	N	025770	500	194 억	23454273	N	N	29	N	N
128	20240508	100324	00	60.00	KSQ150	통신서비스	N	N	N	N	60	N	8890	20	2	0.23	27369430	3090	22.58	8850	8890	8800	11530	6210	8870	8857.42	62.64	892	9016	8942	8876	8802	8736	8940	8800	194	2660	500	6560	10	1	37444271	3329	11.06	1.17	12	0.01	804.00	7597.00	12600	20230609	-29.44	7720	20230727	15.16	9990	-11.01	20240111	8250	7.76	20240307	12600	-29.44	20230609	7720	15.16	20230727	0.95	N	025770	500	194 억	23454273	N	N	29	N	N
129	20240508	090319	00	60.00	KSQ150	통신서비스	N	N	N	N	60	N	8800	-70	5	-0.79	3433160	389	2.84	8850	8860	8800	11530	6210	8870	8825.60	62.64	87	9016	8942	8876	8802	8736	8940	8800	194	2660	500	6560	10	1	37444271	3295	10.95	1.16	12	0.00	804.00	7597.00	12600	20230609	-30.16	7720	20230727	13.99	9990	-11.91	20240111	8250	6.67	20240307	12600	-30.16	20230609	7720	13.99	20230727	0.95	N	025770	500	194 억	23454273	N	N	29	N	N
130	20240503	160326	57	100.00	KSQ150	통신서비스	N	N	N	N		N	8860	0	3	0.00	92169770	10380	174.69	8920	8950	8800	11510	6210	8860	8879.64	62.65	835	9046	8952	8876	8782	8706	8915	8745	194	2650	500	6550	10	1	37444271	3318	11.02	1.17	12	0.03	804.00	7597.00	12600	20230609	-29.68	7720	20230727	14.77	9990	-11.31	20240111	8250	7.39	20240307	12600	-29.68	20230609	7720	14.77	20230727	0.95	N	025770	500	194 억	23457913	N	N	0	N	N
131	20240503	150326	57	100.00	KSQ150	통신서비스	N	N	N	N		N	8860	0	3	0.00	83824900	9438	158.84	8920	8950	8800	11510	6210	8860	8881.64	62.65	529	9046	8952	8876	8782	8706	8915	8745	194	2650	500	6550	10	1	37444271	3318	11.02	1.17	12	0.03	804.00	7597.00	12600	20230609	-29.68	7720	20230727	14.77	9990	-11.31	20240111	8250	7.39	20240307	12600	-29.68	20230609	7720	14.77	20230727	0.95	N	025770	500	194 억	23457913	N	N	0	N	N
132	20240503	140326	57	100.00	KSQ150	통신서비스	N	N	N	N		N	8880	20	2	0.23	76485490	8610	144.90	8920	8950	8800	11510	6210	8860	8883.33	62.65	477	9046	8952	8876	8782	8706	8915	8745	194	2650	500	6550	10	1	37444271	3325	11.04	1.17	12	0.02	804.00	7597.00	12600	20230609	-29.52	7720	20230727	15.03	9990	-11.11	20240111	8250	7.64	20240307	12600	-29.52	20230609	7720	15.03	20230727	0.95	N	025770	500	194 억	23457913	N	N	0	N	N
133	20240503	130327	57	100.00	KSQ150	통신서비스	N	N	N	N		N	8850	-10	5	-0.11	48822550	5487	92.34	8920	8950	8820	11510	6210	8860	8897.86	62.65	-719	9046	8952	8876	8782	8706	8915	8745	194	2650	500	6550	10	1	37444271	3314	11.01	1.16	12	0.01	804.00	7597.00	12600	20230609	-29.76	7720	20230727	14.64	9990	-11.41	20240111	8250	7.27	20240307	12600	-29.76	20230609	7720	14.64	20230727	0.95	N	025770	500	194 억	23457913	N	N	0	N	N
134	20240503	120325	57	100.00	KSQ150	통신서비스	N	N	N	N		N	8900	40	2	0.45	37257320	4184	70.41	8920	8950	8850	11510	6210	8860	8904.71	62.65	-502	9046	8952	8876	8782	8706	8915	8745	194	2650	500	6550	10	1	37444271	3333	11.07	1.17	12	0.01	804.00	7597.00	12600	20230609	-29.37	7720	20230727	15.28	9990	-10.91	20240111	8250	7.88	20240307	12600	-29.37	20230609	7720	15.28	20230727	0.95	N	025770	500	194 억	23457913	N	N	0	N	N
135	20240503	110324	57	100.00	KSQ150	통신서비스	N	N	N	N		N	8870	10	2	0.11	33095810	3715	62.52	8920	8950	8850	11510	6210	8860	8908.70	62.65	-201	9046	8952	8876	8782	8706	8915	8745	194	2650	500	6550	10	1	37444271	3321	11.03	1.17	12	0.01	804.00	7597.00	12600	20230609	-29.60	7720	20230727	14.90	9990	-11.21	20240111	8250	7.52	20240307	12600	-29.60	20230609	7720	14.90	20230727	0.95	N	025770	500	194 억	23457913	N	N	0	N	N
136	20240503	100323	57	100.00	KSQ150	통신서비스	N	N	N	N		N	8920	60	2	0.68	22815670	2559	43.07	8920	8950	8860	11510	6210	8860	8915.85	62.65	170	9046	8952	8876	8782	8706	8915	8745	194	2650	500	6550	10	1	37444271	3340	11.09	1.17	12	0.01	804.00	7597.00	12600	20230609	-29.21	7720	20230727	15.54	9990	-10.71	20240111	8250	8.12	20240307	12600	-29.21	20230609	7720	15.54	20230727	0.95	N	025770	500	194 억	23457913	N	N	0	N	N
137	20240503	090322	57	100.00	KSQ150	통신서비스	N	N	N	N		N	8910	50	2	0.56	4791940	537	9.04	8920	8950	8860	11510	6210	8860	8923.54	62.65	-17	9046	8952	8876	8782	8706	8915	8745	194	2650	500	6550	10	1	37444271	3336	11.08	1.17	12	0.00	804.00	7597.00	12600	20230609	-29.29	7720	20230727	15.41	9990	-10.81	20240111	8250	8.00	20240307	12600	-29.29	20230609	7720	15.41	20230727	0.95	N	025770	500	194 억	23457913	N	N	0	N	N
138	20240502	160322	57	100.00	KSQ150	통신서비스	N	N	N	N		N	8860	-50	5	-0.56	51954590	5881	37.74	8920	8970	8800	11580	6240	8910	8834.15	62.65	-1727	8990	8950	8870	8830	8750	8970	8850	194	2670	500	6590	10	1	37444271	3318	11.02	1.17	12	0.02	804.00	7597.00	12600	20230609	-29.68	7720	20230727	14.77	9990	-11.31	20240111	8250	7.39	20240307	12600	-29.68	20230609	7720	14.77	20230727	0.95	N	025770	500	194 억	23458856	N	N	68	N	N
139	20240502	150324	57	100.00	KSQ150	통신서비스	N	N	N	N		N	8840	-70	5	-0.79	48060010	5441	34.92	8920	8970	8800	11580	6240	8910	8832.94	62.65	-1707	8990	8950	8870	8830	8750	8970	8850	194	2670	500	6590	10	1	37444271	3310	11.00	1.16	12	0.01	804.00	7597.00	12600	20230609	-29.84	7720	20230727	14.51	9990	-11.51	20240111	8250	7.15	20240307	12600	-29.84	20230609	7720	14.51	20230727	0.95	N	025770	500	194 억	23458856	N	N	68	N	N
140	20240502	140322	57	100.00	KSQ150	통신서비스	N	N	N	N		N	8820	-90	5	-1.01	36012380	4077	26.16	8920	8970	8800	11580	6240	8910	8833.06	62.65	-1266	8990	8950	8870	8830	8750	8970	8850	194	2670	500	6590	10	1	37444271	3303	10.97	1.16	12	0.01	804.00	7597.00	12600	20230609	-30.00	7720	20230727	14.25	9990	-11.71	20240111	8250	6.91	20240307	12600	-30.00	20230609	7720	14.25	20230727	0.95	N	025770	500	194 억	23458856	N	N	68	N	N
141	20240502	130321	57	100.00	KSQ150	통신서비스	N	N	N	N		N	8830	-80	5	-0.90	33904120	3838	24.63	8920	8970	8800	11580	6240	8910	8833.80	62.65	-1131	8990	8950	8870	8830	8750	8970	8850	194	2670	500	6590	10	1	37444271	3306	10.98	1.16	12	0.01	804.00	7597.00	12600	20230609	-29.92	7720	20230727	14.38	9990	-11.61	20240111	8250	7.03	20240307	12600	-29.92	20230609	7720	14.38	20230727	0.95	N	025770	500	194 억	23458856	N	N	68	N	N
142	20240502	120321	57	100.00	KSQ150	통신서비스	N	N	N	N		N	8810	-100	5	-1.12	23559030	2664	17.10	8920	8970	8800	11580	6240	8910	8843.48	62.65	-645	8990	8950	8870	8830	8750	8970	8850	194	2670	500	6590	10	1	37444271	3299	10.96	1.16	12	0.01	804.00	7597.00	12600	20230609	-30.08	7720	20230727	14.12	9990	-11.81	20240111	8250	6.79	20240307	12600	-30.08	20230609	7720	14.12	20230727	0.95	N	025770	500	194 억	23458856	N	N	68	N	N
143	20240502	110320	57	100.00	KSQ150	통신서비스	N	N	N	N		N	8870	-40	5	-0.45	19908680	2250	14.44	8920	8970	8800	11580	6240	8910	8848.30	62.65	-633	8990	8950	8870	8830	8750	8970	8850	194	2670	500	6590	10	1	37444271	3321	11.03	1.17	12	0.01	804.00	7597.00	12600	20230609	-29.60	7720	20230727	14.90	9990	-11.21	20240111	8250	7.52	20240307	12600	-29.60	20230609	7720	14.90	20230727	0.95	N	025770	500	194 억	23458856	N	N	68	N	N
144	20240502	100320	57	100.00	KSQ150	통신서비스	N	N	N	N		N	8880	-30	5	-0.34	13708330	1547	9.93	8920	8970	8810	11580	6240	8910	8861.23	62.65	-519	8990	8950	8870	8830	8750	8970	8850	194	2670	500	6590	10	1	37444271	3325	11.04	1.17	12	0.00	804.00	7597.00	12600	20230609	-29.52	7720	20230727	15.03	9990	-11.11	20240111	8250	7.64	20240307	12600	-29.52	20230609	7720	15.03	20230727	0.95	N	025770	500	194 억	23458856	N	N	68	N	N
145	20240502	090320	57	100.00	KSQ150	통신서비스	N	N	N	N		N	8950	40	2	0.45	4545720	510	3.27	8920	8970	8860	11580	6240	8910	8913.18	62.65	-412	8990	8950	8870	8830	8750	8970	8850	194	2670	500	6590	10	1	37444271	3351	11.13	1.18	12	0.00	804.00	7597.00	12600	20230609	-28.97	7720	20230727	15.93	9990	-10.41	20240111	8250	8.48	20240307	12600	-28.97	20230609	7720	15.93	20230727	0.95	N	025770	500	194 억	23458856	N	N	68	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History