KissMeData/215600/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 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	161015	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4010	-150	5	-3.61	6638709190	1638496	119.43	4150	4215	4010	5400	2915	4160	4051.70	3.29	-159318	4483	4321	4168	4006	3853	4402	4087	514	1240	500	2990	5	1	102867125	4125	-20.25	7.20	12	1.59	-198.00	557.00	6720	20231128	-40.33	3656	20230726	9.68	6128	-34.56	20240110	4003	0.17	20240416	7260	-44.77	20231128	3950	1.52	20230726	0.44	N	215600	500	514 억	3387508	N	N	1146	N	N
3	20240531	151013	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4030	-130	5	-3.12	2634366060	640125	46.66	4150	4215	4020	5400	2915	4160	4115.35	3.29	-126382	4483	4321	4168	4006	3853	4402	4087	514	1240	500	2990	5	1	102867125	4146	-20.35	7.24	12	0.62	-198.00	557.00	6720	20231128	-40.03	3656	20230726	10.23	6128	-34.24	20240110	4003	0.67	20240416	7260	-44.49	20231128	3950	2.03	20230726	0.44	N	215600	500	514 억	3387508	N	N	196568	N	N
4	20240531	141013	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4110	-50	5	-1.20	1566295540	377040	27.48	4150	4215	4105	5400	2915	4160	4154.18	3.29	21645	4483	4321	4168	4006	3853	4402	4087	514	1240	500	2990	5	1	102867125	4228	-20.76	7.38	12	0.37	-198.00	557.00	6720	20231128	-38.84	3656	20230726	12.42	6128	-32.93	20240110	4003	2.67	20240416	7260	-43.39	20231128	3950	4.05	20230726	0.44	N	215600	500	514 억	3387508	N	N	196568	N	N
5	20240531	131017	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4155	-5	5	-0.12	1333985795	320795	23.38	4150	4215	4110	5400	2915	4160	4158.37	3.29	44565	4483	4321	4168	4006	3853	4402	4087	514	1240	500	2990	5	1	102867125	4274	-20.98	7.46	12	0.31	-198.00	557.00	6720	20231128	-38.17	3656	20230726	13.65	6128	-32.20	20240110	4003	3.80	20240416	7260	-42.77	20231128	3950	5.19	20230726	0.44	N	215600	500	514 억	3387508	N	N	196568	N	N
6	20240531	121021	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4155	-5	5	-0.12	1132149415	272016	19.83	4150	4215	4115	5400	2915	4160	4162.07	3.29	54376	4483	4321	4168	4006	3853	4402	4087	514	1240	500	2990	5	1	102867125	4274	-20.98	7.46	12	0.26	-198.00	557.00	6720	20231128	-38.17	3656	20230726	13.65	6128	-32.20	20240110	4003	3.80	20240416	7260	-42.77	20231128	3950	5.19	20230726	0.44	N	215600	500	514 억	3387508	N	N	196568	N	N
7	20240531	111016	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4145	-15	5	-0.36	969476330	232812	16.97	4150	4215	4115	5400	2915	4160	4164.21	3.29	55178	4483	4321	4168	4006	3853	4402	4087	514	1240	500	2990	5	1	102867125	4264	-20.93	7.44	12	0.23	-198.00	557.00	6720	20231128	-38.32	3656	20230726	13.38	6128	-32.36	20240110	4003	3.55	20240416	7260	-42.91	20231128	3950	4.94	20230726	0.44	N	215600	500	514 억	3387508	N	N	196568	N	N
8	20240531	101015	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4160	0	3	0.00	729439425	174876	12.75	4150	4215	4115	5400	2915	4160	4171.22	3.29	55165	4483	4321	4168	4006	3853	4402	4087	514	1240	500	2990	5	1	102867125	4279	-21.01	7.47	12	0.17	-198.00	557.00	6720	20231128	-38.10	3656	20230726	13.79	6128	-32.11	20240110	4003	3.92	20240416	7260	-42.70	20231128	3950	5.32	20230726	0.44	N	215600	500	514 억	3387508	N	N	196568	N	N
9	20240531	091017	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4175	15	2	0.36	243840990	58677	4.28	4150	4200	4115	5400	2915	4160	4155.60	3.29	14390	4483	4321	4168	4006	3853	4402	4087	514	1240	500	2990	5	1	102867125	4295	-21.09	7.50	12	0.06	-198.00	557.00	6720	20231128	-37.87	3656	20230726	14.20	6128	-31.87	20240110	4003	4.30	20240416	7260	-42.49	20231128	3950	5.70	20230726	0.44	N	215600	500	514 억	3387508	N	N	196568	N	N
10	20240530	161009	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4160	35	2	0.85	5640501155	1366315	165.51	4100	4330	4015	5360	2890	4125	4128.22	3.42	-81573	4348	4236	4168	4056	3988	4202	4022	514	1235	500	2970	5	1	102867125	4279	-21.01	7.47	12	1.33	-198.00	557.00	6720	20231128	-38.10	3656	20230726	13.79	6128	-32.11	20240110	4003	3.92	20240416	7260	-42.70	20231128	3950	5.32	20230726	0.44	N	215600	500	514 억	3513240	N	N	196568	N	N
11	20240530	151012	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4195	70	2	1.70	5427716410	1315408	159.34	4100	4330	4015	5360	2890	4125	4126.26	3.42	-86452	4348	4236	4168	4056	3988	4202	4022	514	1235	500	2970	5	1	102867125	4315	-21.19	7.53	12	1.28	-198.00	557.00	6720	20231128	-37.57	3656	20230726	14.74	6128	-31.54	20240110	4003	4.80	20240416	7260	-42.22	20231128	3950	6.20	20230726	0.44	N	215600	500	514 억	3513240	N	N	416	N	N
12	20240530	141010	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4090	-35	5	-0.85	4881516000	1183637	143.38	4100	4330	4015	5360	2890	4125	4124.17	3.42	-81481	4348	4236	4168	4056	3988	4202	4022	514	1235	500	2970	5	1	102867125	4207	-20.66	7.34	12	1.15	-198.00	557.00	6720	20231128	-39.14	3656	20230726	11.87	6128	-33.26	20240110	4003	2.17	20240416	7260	-43.66	20231128	3950	3.54	20230726	0.44	N	215600	500	514 억	3513240	N	N	416	N	N
13	20240530	131013	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4130	5	2	0.12	4538130925	1100047	133.25	4100	4330	4015	5360	2890	4125	4125.40	3.42	-85769	4348	4236	4168	4056	3988	4202	4022	514	1235	500	2970	5	1	102867125	4248	-20.86	7.41	12	1.07	-198.00	557.00	6720	20231128	-38.54	3656	20230726	12.96	6128	-32.60	20240110	4003	3.17	20240416	7260	-43.11	20231128	3950	4.56	20230726	0.44	N	215600	500	514 억	3513240	N	N	416	N	N
14	20240530	121010	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4060	-65	5	-1.58	4020365165	973867	117.97	4100	4330	4015	5360	2890	4125	4128.25	3.42	-62004	4348	4236	4168	4056	3988	4202	4022	514	1235	500	2970	5	1	102867125	4176	-20.51	7.29	12	0.95	-198.00	557.00	6720	20231128	-39.58	3656	20230726	11.05	6128	-33.75	20240110	4003	1.42	20240416	7260	-44.08	20231128	3950	2.78	20230726	0.44	N	215600	500	514 억	3513240	N	N	416	N	N
15	20240530	111012	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4045	-80	5	-1.94	3591282880	867345	105.07	4100	4330	4015	5360	2890	4125	4140.55	3.42	-53623	4348	4236	4168	4056	3988	4202	4022	514	1235	500	2970	5	1	102867125	4161	-20.43	7.26	12	0.84	-198.00	557.00	6720	20231128	-39.81	3656	20230726	10.64	6128	-33.99	20240110	4003	1.05	20240416	7260	-44.28	20231128	3950	2.41	20230726	0.44	N	215600	500	514 억	3513240	N	N	416	N	N
16	20240530	101015	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4075	-50	5	-1.21	2635206635	630748	76.41	4100	4330	4065	5360	2890	4125	4177.91	3.42	-52168	4348	4236	4168	4056	3988	4202	4022	514	1235	500	2970	5	1	102867125	4192	-20.58	7.32	12	0.61	-198.00	557.00	6720	20231128	-39.36	3656	20230726	11.46	6128	-33.50	20240110	4003	1.80	20240416	7260	-43.87	20231128	3950	3.16	20230726	0.44	N	215600	500	514 억	3513240	N	N	416	N	N
17	20240530	091011	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4230	105	2	2.55	1084943735	255524	30.95	4100	4330	4095	5360	2890	4125	4245.96	3.42	-45251	4348	4236	4168	4056	3988	4202	4022	514	1235	500	2970	5	1	102867125	4351	-21.36	7.59	12	0.25	-198.00	557.00	6720	20231128	-37.05	3656	20230726	15.70	6128	-30.97	20240110	4003	5.67	20240416	7260	-41.74	20231128	3950	7.09	20230726	0.44	N	215600	500	514 억	3513240	N	N	416	N	N
18	20240529	161003	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4125	-155	5	-3.62	3368070955	813334	85.65	4250	4280	4100	5560	3000	4280	4141.09	3.57	-197503	4540	4410	4340	4210	4140	4375	4175	514	1280	500	3080	5	1	102867125	4243	-20.83	7.41	12	0.79	-198.00	557.00	6720	20231128	-38.62	3656	20230726	12.83	6128	-32.69	20240110	4003	3.05	20240416	7260	-43.18	20231128	3950	4.43	20230726	0.43	N	215600	500	514 억	3672537	N	N	416	N	N
19	20240529	151002	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4135	-145	5	-3.39	3237737105	781744	82.32	4250	4280	4100	5560	3000	4280	4141.68	3.57	-185834	4540	4410	4340	4210	4140	4375	4175	514	1280	500	3080	5	1	102867125	4254	-20.88	7.42	12	0.76	-198.00	557.00	6720	20231128	-38.47	3656	20230726	13.10	6128	-32.52	20240110	4003	3.30	20240416	7260	-43.04	20231128	3950	4.68	20230726	0.43	N	215600	500	514 억	3672537	N	N	2480	N	N
20	20240529	141003	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4125	-155	5	-3.62	2941536860	709975	74.77	4250	4280	4100	5560	3000	4280	4143.16	3.57	-172403	4540	4410	4340	4210	4140	4375	4175	514	1280	500	3080	5	1	102867125	4243	-20.83	7.41	12	0.69	-198.00	557.00	6720	20231128	-38.62	3656	20230726	12.83	6128	-32.69	20240110	4003	3.05	20240416	7260	-43.18	20231128	3950	4.43	20230726	0.43	N	215600	500	514 억	3672537	N	N	2480	N	N
21	20240529	131006	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4125	-155	5	-3.62	2728540380	658278	69.32	4250	4280	4100	5560	3000	4280	4144.97	3.57	-165445	4540	4410	4340	4210	4140	4375	4175	514	1280	500	3080	5	1	102867125	4243	-20.83	7.41	12	0.64	-198.00	557.00	6720	20231128	-38.62	3656	20230726	12.83	6128	-32.69	20240110	4003	3.05	20240416	7260	-43.18	20231128	3950	4.43	20230726	0.43	N	215600	500	514 억	3672537	N	N	2480	N	N
22	20240529	121006	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4125	-155	5	-3.62	2580211480	622295	65.53	4250	4280	4100	5560	3000	4280	4146.28	3.57	-154780	4540	4410	4340	4210	4140	4375	4175	514	1280	500	3080	5	1	102867125	4243	-20.83	7.41	12	0.60	-198.00	557.00	6720	20231128	-38.62	3656	20230726	12.83	6128	-32.69	20240110	4003	3.05	20240416	7260	-43.18	20231128	3950	4.43	20230726	0.43	N	215600	500	514 억	3672537	N	N	2480	N	N
23	20240529	111005	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4140	-140	5	-3.27	2338930070	563862	59.38	4250	4280	4100	5560	3000	4280	4148.05	3.57	-141721	4540	4410	4340	4210	4140	4375	4175	514	1280	500	3080	5	1	102867125	4259	-20.91	7.43	12	0.55	-198.00	557.00	6720	20231128	-38.39	3656	20230726	13.24	6128	-32.44	20240110	4003	3.42	20240416	7260	-42.98	20231128	3950	4.81	20230726	0.43	N	215600	500	514 억	3672537	N	N	2480	N	N
24	20240529	101000	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4115	-165	5	-3.86	1959287080	471690	49.67	4250	4280	4100	5560	3000	4280	4153.76	3.57	-120508	4540	4410	4340	4210	4140	4375	4175	514	1280	500	3080	5	1	102867125	4233	-20.78	7.39	12	0.46	-198.00	557.00	6720	20231128	-38.76	3656	20230726	12.55	6128	-32.85	20240110	4003	2.80	20240416	7260	-43.32	20231128	3950	4.18	20230726	0.43	N	215600	500	514 억	3672537	N	N	2480	N	N
25	20240529	090959	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4165	-115	5	-2.69	490895120	116566	12.28	4250	4280	4160	5560	3000	4280	4211.31	3.57	-34007	4540	4410	4340	4210	4140	4375	4175	514	1280	500	3080	5	1	102867125	4284	-21.04	7.48	12	0.11	-198.00	557.00	6720	20231128	-38.02	3656	20230726	13.92	6128	-32.03	20240110	4003	4.05	20240416	7260	-42.63	20231128	3950	5.44	20230726	0.43	N	215600	500	514 억	3672537	N	N	2480	N	N
26	20240528	160956	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4280	-190	5	-4.25	4085657950	946349	81.84	4470	4470	4270	5810	3130	4470	4317.34	3.68	-162926	4896	4682	4546	4332	4196	4615	4265	514	1340	500	3210	5	1	102867125	4403	-21.62	7.68	12	0.92	-198.00	557.00	6720	20231128	-36.31	3656	20230726	17.07	6128	-30.16	20240110	4003	6.92	20240416	7260	-41.05	20231128	3950	8.35	20230726	0.44	N	215600	500	514 억	3781818	N	N	2480	N	N
27	20240528	150958	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4285	-185	5	-4.14	3941875800	912797	78.94	4470	4470	4270	5810	3130	4470	4318.46	3.68	-155540	4896	4682	4546	4332	4196	4615	4265	514	1340	500	3210	5	1	102867125	4408	-21.64	7.69	12	0.89	-198.00	557.00	6720	20231128	-36.24	3656	20230726	17.20	6128	-30.08	20240110	4003	7.04	20240416	7260	-40.98	20231128	3950	8.48	20230726	0.44	N	215600	500	514 억	3781818	N	N	1925	N	N
28	20240528	141001	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4295	-175	5	-3.91	3600150255	833187	72.06	4470	4470	4270	5810	3130	4470	4320.94	3.68	-141075	4896	4682	4546	4332	4196	4615	4265	514	1340	500	3210	5	1	102867125	4418	-21.69	7.71	12	0.81	-198.00	557.00	6720	20231128	-36.09	3656	20230726	17.48	6128	-29.91	20240110	4003	7.29	20240416	7260	-40.84	20231128	3950	8.73	20230726	0.44	N	215600	500	514 억	3781818	N	N	1925	N	N
29	20240528	130956	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4305	-165	5	-3.69	3362535330	777975	67.28	4470	4470	4270	5810	3130	4470	4322.16	3.68	-129136	4896	4682	4546	4332	4196	4615	4265	514	1340	500	3210	5	1	102867125	4428	-21.74	7.73	12	0.76	-198.00	557.00	6720	20231128	-35.94	3656	20230726	17.75	6128	-29.75	20240110	4003	7.54	20240416	7260	-40.70	20231128	3950	8.99	20230726	0.44	N	215600	500	514 억	3781818	N	N	1925	N	N
30	20240528	120956	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4295	-175	5	-3.91	3079392390	712172	61.59	4470	4470	4270	5810	3130	4470	4323.94	3.68	-107538	4896	4682	4546	4332	4196	4615	4265	514	1340	500	3210	5	1	102867125	4418	-21.69	7.71	12	0.69	-198.00	557.00	6720	20231128	-36.09	3656	20230726	17.48	6128	-29.91	20240110	4003	7.29	20240416	7260	-40.84	20231128	3950	8.73	20230726	0.44	N	215600	500	514 억	3781818	N	N	1925	N	N
31	20240528	110942	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4290	-180	5	-4.03	2687678085	620812	53.69	4470	4470	4270	5810	3130	4470	4329.29	3.68	-95167	4896	4682	4546	4332	4196	4615	4265	514	1340	500	3210	5	1	102867125	4413	-21.67	7.70	12	0.60	-198.00	557.00	6720	20231128	-36.16	3656	20230726	17.34	6128	-29.99	20240110	4003	7.17	20240416	7260	-40.91	20231128	3950	8.61	20230726	0.44	N	215600	500	514 억	3781818	N	N	1925	N	N
32	20240528	100958	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4295	-175	5	-3.91	2108410470	485724	42.01	4470	4470	4285	5810	3130	4470	4340.76	3.68	-65760	4896	4682	4546	4332	4196	4615	4265	514	1340	500	3210	5	1	102867125	4418	-21.69	7.71	12	0.47	-198.00	557.00	6720	20231128	-36.09	3656	20230726	17.48	6128	-29.91	20240110	4003	7.29	20240416	7260	-40.84	20231128	3950	8.73	20230726	0.44	N	215600	500	514 억	3781818	N	N	1925	N	N
33	20240528	090959	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4375	-95	5	-2.13	469191700	106517	9.21	4470	4470	4350	5810	3130	4470	4404.85	3.68	-1635	4896	4682	4546	4332	4196	4615	4265	514	1340	500	3210	5	1	102867125	4500	-22.10	7.85	12	0.10	-198.00	557.00	6720	20231128	-34.90	3656	20230726	19.67	6128	-28.61	20240110	4003	9.29	20240416	7260	-39.74	20231128	3950	10.76	20230726	0.44	N	215600	500	514 억	3781818	N	N	1925	N	N
34	20240527	160943	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4470	-260	5	-5.50	5175384720	1148886	220.56	4760	4760	4410	6140	3315	4730	4504.32	4.25	-553218	4870	4800	4725	4655	4580	4835	4690	514	1410	500	3400	5	1	102867125	4598	-22.58	8.03	12	1.12	-198.00	557.00	6720	20231128	-33.48	3656	20230726	22.26	6128	-27.06	20240110	4003	11.67	20240416	7260	-38.43	20231128	3950	13.16	20230726	0.45	N	215600	500	514 억	4368999	N	N	1925	N	N
35	20240527	150959	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4470	-260	5	-5.50	4957402565	1100185	211.21	4760	4760	4410	6140	3315	4730	4505.52	4.25	-540761	4870	4800	4725	4655	4580	4835	4690	514	1410	500	3400	5	1	102867125	4598	-22.58	8.03	12	1.07	-198.00	557.00	6720	20231128	-33.48	3656	20230726	22.26	6128	-27.06	20240110	4003	11.67	20240416	7260	-38.43	20231128	3950	13.16	20230726	0.45	N	215600	500	514 억	4368999	N	N	1477	N	N
36	20240527	140955	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4455	-275	5	-5.81	4432911615	982613	188.64	4760	4760	4410	6140	3315	4730	4510.86	4.25	-521378	4870	4800	4725	4655	4580	4835	4690	514	1410	500	3400	5	1	102867125	4583	-22.50	8.00	12	0.96	-198.00	557.00	6720	20231128	-33.71	3656	20230726	21.85	6128	-27.30	20240110	4003	11.29	20240416	7260	-38.64	20231128	3950	12.78	20230726	0.45	N	215600	500	514 억	4368999	N	N	1477	N	N
37	20240527	130956	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4445	-285	5	-6.03	4137882165	916276	175.91	4760	4760	4410	6140	3315	4730	4515.46	4.25	-484888	4870	4800	4725	4655	4580	4835	4690	514	1410	500	3400	5	1	102867125	4572	-22.45	7.98	12	0.89	-198.00	557.00	6720	20231128	-33.85	3656	20230726	21.58	6128	-27.46	20240110	4003	11.04	20240416	7260	-38.77	20231128	3950	12.53	20230726	0.45	N	215600	500	514 억	4368999	N	N	1477	N	N
38	20240527	120956	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4425	-305	5	-6.45	3827416345	846311	162.47	4760	4760	4410	6140	3315	4730	4521.93	4.25	-448756	4870	4800	4725	4655	4580	4835	4690	514	1410	500	3400	5	1	102867125	4552	-22.35	7.94	12	0.82	-198.00	557.00	6720	20231128	-34.15	3656	20230726	21.03	6128	-27.79	20240110	4003	10.54	20240416	7260	-39.05	20231128	3950	12.03	20230726	0.45	N	215600	500	514 억	4368999	N	N	1477	N	N
39	20240527	110955	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4445	-285	5	-6.03	3252707900	716506	137.55	4760	4760	4440	6140	3315	4730	4539.09	4.25	-412590	4870	4800	4725	4655	4580	4835	4690	514	1410	500	3400	5	1	102867125	4572	-22.45	7.98	12	0.70	-198.00	557.00	6720	20231128	-33.85	3656	20230726	21.58	6128	-27.46	20240110	4003	11.04	20240416	7260	-38.77	20231128	3950	12.53	20230726	0.45	N	215600	500	514 억	4368999	N	N	1477	N	N
40	20240527	100953	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4485	-245	5	-5.18	2364236045	517583	99.37	4760	4760	4460	6140	3315	4730	4567.14	4.25	-330621	4870	4800	4725	4655	4580	4835	4690	514	1410	500	3400	5	1	102867125	4614	-22.65	8.05	12	0.50	-198.00	557.00	6720	20231128	-33.26	3656	20230726	22.68	6128	-26.81	20240110	4003	12.04	20240416	7260	-38.22	20231128	3950	13.54	20230726	0.45	N	215600	500	514 억	4368999	N	N	1477	N	N
41	20240527	090955	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4595	-135	5	-2.85	684939650	146955	28.21	4760	4760	4565	6140	3315	4730	4659.83	4.25	-99966	4870	4800	4725	4655	4580	4835	4690	514	1410	500	3400	5	1	102867125	4727	-23.21	8.25	12	0.14	-198.00	557.00	6720	20231128	-31.62	3656	20230726	25.68	6128	-25.02	20240110	4003	14.79	20240416	7260	-36.71	20231128	3950	16.33	20230726	0.45	N	215600	500	514 억	4368999	N	N	1477	N	N
42	20240524	160900	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4730	30	2	0.64	2433379970	517028	98.67	4655	4795	4650	6110	3290	4700	4706.43	4.15	66540	4763	4731	4698	4666	4633	4732	4667	514	1410	500	3380	5	1	102867125	4866	-23.89	8.49	12	0.50	-198.00	557.00	6720	20231128	-29.61	3656	20230726	29.38	6128	-22.81	20240110	4003	18.16	20240416	7260	-34.85	20231128	3950	19.75	20230726	0.44	N	215600	500	514 억	4269967	N	N	1477	N	N
43	20240524	150901	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4695	-5	5	-0.11	2278620205	484256	92.42	4655	4795	4650	6110	3290	4700	4705.40	4.15	59047	4763	4731	4698	4666	4633	4732	4667	514	1410	500	3380	5	1	102867125	4830	-23.71	8.43	12	0.47	-198.00	557.00	6720	20231128	-30.13	3656	20230726	28.42	6128	-23.38	20240110	4003	17.29	20240416	7260	-35.33	20231128	3950	18.86	20230726	0.44	N	215600	500	514 억	4269967	N	N	874	N	N
44	20240524	140907	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4715	15	2	0.32	1984339200	421725	80.49	4655	4795	4650	6110	3290	4700	4705.29	4.15	49183	4763	4731	4698	4666	4633	4732	4667	514	1410	500	3380	5	1	102867125	4850	-23.81	8.46	12	0.41	-198.00	557.00	6720	20231128	-29.84	3656	20230726	28.97	6128	-23.06	20240110	4003	17.79	20240416	7260	-35.06	20231128	3950	19.37	20230726	0.44	N	215600	500	514 억	4269967	N	N	874	N	N
45	20240524	130903	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4695	-5	5	-0.11	1855418155	394309	75.25	4655	4795	4650	6110	3290	4700	4705.49	4.15	47870	4763	4731	4698	4666	4633	4732	4667	514	1410	500	3380	5	1	102867125	4830	-23.71	8.43	12	0.38	-198.00	557.00	6720	20231128	-30.13	3656	20230726	28.42	6128	-23.38	20240110	4003	17.29	20240416	7260	-35.33	20231128	3950	18.86	20230726	0.44	N	215600	500	514 억	4269967	N	N	874	N	N
46	20240524	120905	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4710	10	2	0.21	1630896980	346518	66.13	4655	4795	4650	6110	3290	4700	4706.53	4.15	55419	4763	4731	4698	4666	4633	4732	4667	514	1410	500	3380	5	1	102867125	4845	-23.79	8.46	12	0.34	-198.00	557.00	6720	20231128	-29.91	3656	20230726	28.83	6128	-23.14	20240110	4003	17.66	20240416	7260	-35.12	20231128	3950	19.24	20230726	0.44	N	215600	500	514 억	4269967	N	N	874	N	N
47	20240524	110901	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4715	15	2	0.32	1343698410	285539	54.49	4655	4795	4650	6110	3290	4700	4705.83	4.15	50810	4763	4731	4698	4666	4633	4732	4667	514	1410	500	3380	5	1	102867125	4850	-23.81	8.46	12	0.28	-198.00	557.00	6720	20231128	-29.84	3656	20230726	28.97	6128	-23.06	20240110	4003	17.79	20240416	7260	-35.06	20231128	3950	19.37	20230726	0.44	N	215600	500	514 억	4269967	N	N	874	N	N
48	20240524	100909	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4685	-15	5	-0.32	483309380	103329	19.72	4655	4715	4650	6110	3290	4700	4677.37	4.15	11629	4763	4731	4698	4666	4633	4732	4667	514	1410	500	3380	5	1	102867125	4819	-23.66	8.41	12	0.10	-198.00	557.00	6720	20231128	-30.28	3656	20230726	28.15	6128	-23.55	20240110	4003	17.04	20240416	7260	-35.47	20231128	3950	18.61	20230726	0.44	N	215600	500	514 억	4269967	N	N	874	N	N
49	20240524	090903	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4685	-15	5	-0.32	133396970	28499	5.44	4655	4715	4650	6110	3290	4700	4680.73	4.15	-5852	4763	4731	4698	4666	4633	4732	4667	514	1410	500	3380	5	1	102867125	4819	-23.66	8.41	12	0.03	-198.00	557.00	6720	20231128	-30.28	3656	20230726	28.15	6128	-23.55	20240110	4003	17.04	20240416	7260	-35.47	20231128	3950	18.61	20230726	0.44	N	215600	500	514 억	4269967	N	N	874	N	N
50	20240523	160900	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4700	5	2	0.11	2441295420	520071	122.93	4700	4730	4665	6100	3290	4695	4694.14	4.12	46882	4785	4740	4680	4635	4575	4710	4605	514	1405	500	3380	5	1	102867125	4835	-23.74	8.44	12	0.51	-198.00	557.00	6720	20231128	-30.06	3656	20230726	28.56	6128	-23.30	20240110	4003	17.41	20240416	7260	-35.26	20231128	3950	18.99	20230726	0.45	N	215600	500	514 억	4243168	N	N	874	N	N
51	20240523	150904	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4695	0	3	0.00	2235916235	476356	112.60	4700	4730	4665	6100	3290	4695	4693.79	4.12	36939	4785	4740	4680	4635	4575	4710	4605	514	1405	500	3380	5	1	102867125	4830	-23.71	8.43	12	0.46	-198.00	557.00	6720	20231128	-30.13	3656	20230726	28.42	6128	-23.38	20240110	4003	17.29	20240416	7260	-35.33	20231128	3950	18.86	20230726	0.45	N	215600	500	514 억	4243168	N	N	1901	N	N
52	20240523	140907	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4700	5	2	0.11	1936806485	412614	97.53	4700	4730	4665	6100	3290	4695	4693.99	4.12	35325	4785	4740	4680	4635	4575	4710	4605	514	1405	500	3380	5	1	102867125	4835	-23.74	8.44	12	0.40	-198.00	557.00	6720	20231128	-30.06	3656	20230726	28.56	6128	-23.30	20240110	4003	17.41	20240416	7260	-35.26	20231128	3950	18.99	20230726	0.45	N	215600	500	514 억	4243168	N	N	1901	N	N
53	20240523	130906	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4705	10	2	0.21	1781777435	379587	89.72	4700	4730	4665	6100	3290	4695	4693.99	4.12	40263	4785	4740	4680	4635	4575	4710	4605	514	1405	500	3380	5	1	102867125	4840	-23.76	8.45	12	0.37	-198.00	557.00	6720	20231128	-29.99	3656	20230726	28.69	6128	-23.22	20240110	4003	17.54	20240416	7260	-35.19	20231128	3950	19.11	20230726	0.45	N	215600	500	514 억	4243168	N	N	1901	N	N
54	20240523	120901	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4705	10	2	0.21	1268526315	270661	63.98	4700	4715	4665	6100	3290	4695	4686.77	4.12	-8746	4785	4740	4680	4635	4575	4710	4605	514	1405	500	3380	5	1	102867125	4840	-23.76	8.45	12	0.26	-198.00	557.00	6720	20231128	-29.99	3656	20230726	28.69	6128	-23.22	20240110	4003	17.54	20240416	7260	-35.19	20231128	3950	19.11	20230726	0.45	N	215600	500	514 억	4243168	N	N	1901	N	N
55	20240523	110859	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4690	-5	5	-0.11	947134100	202017	47.75	4700	4715	4670	6100	3290	4695	4688.38	4.12	10992	4785	4740	4680	4635	4575	4710	4605	514	1405	500	3380	5	1	102867125	4824	-23.69	8.42	12	0.20	-198.00	557.00	6720	20231128	-30.21	3656	20230726	28.28	6128	-23.47	20240110	4003	17.16	20240416	7260	-35.40	20231128	3950	18.73	20230726	0.45	N	215600	500	514 억	4243168	N	N	1901	N	N
56	20240523	100902	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4685	-10	5	-0.21	697602800	148719	35.15	4700	4715	4670	6100	3290	4695	4690.74	4.12	8976	4785	4740	4680	4635	4575	4710	4605	514	1405	500	3380	5	1	102867125	4819	-23.66	8.41	12	0.14	-198.00	557.00	6720	20231128	-30.28	3656	20230726	28.15	6128	-23.55	20240110	4003	17.04	20240416	7260	-35.47	20231128	3950	18.61	20230726	0.45	N	215600	500	514 억	4243168	N	N	1901	N	N
57	20240523	090906	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4695	0	3	0.00	222084865	47292	11.18	4700	4710	4670	6100	3290	4695	4696.04	4.12	1272	4785	4740	4680	4635	4575	4710	4605	514	1405	500	3380	5	1	102867125	4830	-23.71	8.43	12	0.05	-198.00	557.00	6720	20231128	-30.13	3656	20230726	28.42	6128	-23.38	20240110	4003	17.29	20240416	7260	-35.33	20231128	3950	18.86	20230726	0.45	N	215600	500	514 억	4243168	N	N	1901	N	N
58	20240522	160851	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4695	10	2	0.21	1965103815	420250	69.93	4700	4725	4620	6090	3280	4685	4676.02	4.08	38521	4775	4730	4655	4610	4535	4752	4632	514	1405	500	3370	5	1	102867125	4830	-23.71	8.43	12	0.41	-198.00	557.00	6720	20231128	-30.13	3656	20230726	28.42	6128	-23.38	20240110	4003	17.29	20240416	7260	-35.33	20231128	3950	18.86	20230726	0.44	N	215600	500	514 억	4197916	N	N	1901	N	N
59	20240522	150858	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4705	20	2	0.43	1775803755	379968	63.23	4700	4725	4620	6090	3280	4685	4673.56	4.08	35838	4775	4730	4655	4610	4535	4752	4632	514	1405	500	3370	5	1	102867125	4840	-23.76	8.45	12	0.37	-198.00	557.00	6720	20231128	-29.99	3656	20230726	28.69	6128	-23.22	20240110	4003	17.54	20240416	7260	-35.19	20231128	3950	19.11	20230726	0.44	N	215600	500	514 억	4197916	N	N	255	N	N
60	20240522	140859	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4695	10	2	0.21	1323529070	283873	47.24	4700	4720	4620	6090	3280	4685	4662.40	4.08	23376	4775	4730	4655	4610	4535	4752	4632	514	1405	500	3370	5	1	102867125	4830	-23.71	8.43	12	0.28	-198.00	557.00	6720	20231128	-30.13	3656	20230726	28.42	6128	-23.38	20240110	4003	17.29	20240416	7260	-35.33	20231128	3950	18.86	20230726	0.44	N	215600	500	514 억	4197916	N	N	255	N	N
61	20240522	130857	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4685	0	3	0.00	1071716420	230202	38.30	4700	4700	4620	6090	3280	4685	4655.55	4.08	2614	4775	4730	4655	4610	4535	4752	4632	514	1405	500	3370	5	1	102867125	4819	-23.66	8.41	12	0.22	-198.00	557.00	6720	20231128	-30.28	3656	20230726	28.15	6128	-23.55	20240110	4003	17.04	20240416	7260	-35.47	20231128	3950	18.61	20230726	0.44	N	215600	500	514 억	4197916	N	N	255	N	N
62	20240522	121006	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4675	-10	5	-0.21	901794020	193932	32.27	4700	4700	4620	6090	3280	4685	4650.05	4.08	2152	4775	4730	4655	4610	4535	4752	4632	514	1405	500	3370	5	1	102867125	4809	-23.61	8.39	12	0.19	-198.00	557.00	6720	20231128	-30.43	3656	20230726	27.87	6128	-23.71	20240110	4003	16.79	20240416	7260	-35.61	20231128	3950	18.35	20230726	0.44	N	215600	500	514 억	4197916	N	N	255	N	N
63	20240522	110901	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4655	-30	5	-0.64	759157060	163354	27.18	4700	4700	4620	6090	3280	4685	4647.31	4.08	3476	4775	4730	4655	4610	4535	4752	4632	514	1405	500	3370	5	1	102867125	4788	-23.51	8.36	12	0.16	-198.00	557.00	6720	20231128	-30.73	3656	20230726	27.32	6128	-24.04	20240110	4003	16.29	20240416	7260	-35.88	20231128	3950	17.85	20230726	0.44	N	215600	500	514 억	4197916	N	N	255	N	N
64	20240522	100858	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4645	-40	5	-0.85	599697430	129015	21.47	4700	4700	4620	6090	3280	4685	4648.28	4.08	646	4775	4730	4655	4610	4535	4752	4632	514	1405	500	3370	5	1	102867125	4778	-23.46	8.34	12	0.13	-198.00	557.00	6720	20231128	-30.88	3656	20230726	27.05	6128	-24.20	20240110	4003	16.04	20240416	7260	-36.02	20231128	3950	17.59	20230726	0.44	N	215600	500	514 억	4197916	N	N	255	N	N
65	20240522	090900	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4670	-15	5	-0.32	160703560	34417	5.73	4700	4700	4640	6090	3280	4685	4669.31	4.08	-4654	4775	4730	4655	4610	4535	4752	4632	514	1405	500	3370	5	1	102867125	4804	-23.59	8.38	12	0.03	-198.00	557.00	6720	20231128	-30.51	3656	20230726	27.74	6128	-23.79	20240110	4003	16.66	20240416	7260	-35.67	20231128	3950	18.23	20230726	0.44	N	215600	500	514 억	4197916	N	N	255	N	N
66	20240521	160846	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4685	30	2	0.64	2759478095	595533	79.79	4645	4700	4580	6050	3260	4655	4633.55	3.93	140307	4855	4755	4655	4555	4455	4705	4505	514	1395	500	3350	5	1	102867125	4819	-23.66	8.41	12	0.58	-198.00	557.00	6720	20231128	-30.28	3656	20230726	28.15	6128	-23.55	20240110	4003	17.04	20240416	7260	-35.47	20231128	3950	18.61	20230726	0.45	N	215600	500	514 억	4045477	N	N	255	N	N
67	20240521	150855	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4660	5	2	0.11	2576787940	556468	74.56	4645	4700	4580	6050	3260	4655	4630.57	3.93	127664	4855	4755	4655	4555	4455	4705	4505	514	1395	500	3350	5	1	102867125	4794	-23.54	8.37	12	0.54	-198.00	557.00	6720	20231128	-30.65	3656	20230726	27.46	6128	-23.96	20240110	4003	16.41	20240416	7260	-35.81	20231128	3950	17.97	20230726	0.45	N	215600	500	514 억	4045477	N	N	3294	N	N
68	20240521	140856	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4665	10	2	0.21	2320874190	501549	67.20	4645	4700	4580	6050	3260	4655	4627.36	3.93	101353	4855	4755	4655	4555	4455	4705	4505	514	1395	500	3350	5	1	102867125	4799	-23.56	8.38	12	0.49	-198.00	557.00	6720	20231128	-30.58	3656	20230726	27.60	6128	-23.87	20240110	4003	16.54	20240416	7260	-35.74	20231128	3950	18.10	20230726	0.45	N	215600	500	514 억	4045477	N	N	3294	N	N
69	20240521	130854	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4660	5	2	0.11	2169551400	469126	62.86	4645	4700	4580	6050	3260	4655	4624.61	3.93	94944	4855	4755	4655	4555	4455	4705	4505	514	1395	500	3350	5	1	102867125	4794	-23.54	8.37	12	0.46	-198.00	557.00	6720	20231128	-30.65	3656	20230726	27.46	6128	-23.96	20240110	4003	16.41	20240416	7260	-35.81	20231128	3950	17.97	20230726	0.45	N	215600	500	514 억	4045477	N	N	3294	N	N
70	20240521	120853	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4590	-65	5	-1.40	1719284955	372531	49.91	4645	4700	4580	6050	3260	4655	4615.05	3.93	61929	4855	4755	4655	4555	4455	4705	4505	514	1395	500	3350	5	1	102867125	4722	-23.18	8.24	12	0.36	-198.00	557.00	6720	20231128	-31.70	3656	20230726	25.55	6128	-25.10	20240110	4003	14.66	20240416	7260	-36.78	20231128	3950	16.20	20230726	0.45	N	215600	500	514 억	4045477	N	N	3294	N	N
71	20240521	110852	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4620	-35	5	-0.75	1430887235	309790	41.51	4645	4700	4585	6050	3260	4655	4618.79	3.93	68650	4855	4755	4655	4555	4455	4705	4505	514	1395	500	3350	5	1	102867125	4752	-23.33	8.29	12	0.30	-198.00	557.00	6720	20231128	-31.25	3656	20230726	26.37	6128	-24.61	20240110	4003	15.41	20240416	7260	-36.36	20231128	3950	16.96	20230726	0.45	N	215600	500	514 억	4045477	N	N	3294	N	N
72	20240521	100853	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4610	-45	5	-0.97	1046637270	226443	30.34	4645	4700	4585	6050	3260	4655	4621.95	3.93	43111	4855	4755	4655	4555	4455	4705	4505	514	1395	500	3350	5	1	102867125	4742	-23.28	8.28	12	0.22	-198.00	557.00	6720	20231128	-31.40	3656	20230726	26.09	6128	-24.77	20240110	4003	15.16	20240416	7260	-36.50	20231128	3950	16.71	20230726	0.45	N	215600	500	514 억	4045477	N	N	3294	N	N
73	20240521	090850	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4665	10	2	0.21	396808360	85297	11.43	4645	4700	4595	6050	3260	4655	4652.05	3.93	30400	4855	4755	4655	4555	4455	4705	4505	514	1395	500	3350	5	1	102867125	4799	-23.56	8.38	12	0.08	-198.00	557.00	6720	20231128	-30.58	3656	20230726	27.60	6128	-23.87	20240110	4003	16.54	20240416	7260	-35.74	20231128	3950	18.10	20230726	0.45	N	215600	500	514 억	4045477	N	N	3294	N	N
74	20240517	160855	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4655	90	2	1.97	5807691735	1250385	28.17	4560	4815	4430	5930	3200	4565	4644.76	3.37	112483	5308	4936	4718	4346	4128	4827	4237	514	1365	500	3280	5	1	102867125	4788	-23.51	8.36	12	1.22	-198.00	557.00	6720	20231128	-30.73	3656	20230726	27.32	6128	-24.04	20240110	4003	16.29	20240416	7260	-35.88	20231128	3950	17.85	20230726	0.44	N	215600	500	514 억	3471517	N	N	13556	N	N
75	20240517	150859	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4620	55	2	1.20	5588691640	1203195	27.11	4560	4815	4430	5930	3200	4565	4644.94	3.37	115696	5308	4936	4718	4346	4128	4827	4237	514	1365	500	3280	5	1	102867125	4752	-23.33	8.29	12	1.17	-198.00	557.00	6720	20231128	-31.25	3656	20230726	26.37	6128	-24.61	20240110	4003	15.41	20240416	7260	-36.36	20231128	3950	16.96	20230726	0.44	N	215600	500	514 억	3471517	N	N	1747	N	N
76	20240517	140851	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4635	70	2	1.53	5247174525	1129090	25.44	4560	4815	4430	5930	3200	4565	4647.33	3.37	111024	5308	4936	4718	4346	4128	4827	4237	514	1365	500	3280	5	1	102867125	4768	-23.41	8.32	12	1.10	-198.00	557.00	6720	20231128	-31.03	3656	20230726	26.78	6128	-24.36	20240110	4003	15.79	20240416	7260	-36.16	20231128	3950	17.34	20230726	0.44	N	215600	500	514 억	3471517	N	N	1747	N	N
77	20240517	130844	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4620	55	2	1.20	5021275340	1080264	24.34	4560	4815	4430	5930	3200	4565	4648.27	3.37	110805	5308	4936	4718	4346	4128	4827	4237	514	1365	500	3280	5	1	102867125	4752	-23.33	8.29	12	1.05	-198.00	557.00	6720	20231128	-31.25	3656	20230726	26.37	6128	-24.61	20240110	4003	15.41	20240416	7260	-36.36	20231128	3950	16.96	20230726	0.44	N	215600	500	514 억	3471517	N	N	1747	N	N
78	20240517	120845	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4655	90	2	1.97	4737383310	1018927	22.96	4560	4815	4430	5930	3200	4565	4649.47	3.37	110997	5308	4936	4718	4346	4128	4827	4237	514	1365	500	3280	5	1	102867125	4788	-23.51	8.36	12	0.99	-198.00	557.00	6720	20231128	-30.73	3656	20230726	27.32	6128	-24.04	20240110	4003	16.29	20240416	7260	-35.88	20231128	3950	17.85	20230726	0.44	N	215600	500	514 억	3471517	N	N	1747	N	N
79	20240517	110845	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4690	125	2	2.74	4466333070	960928	21.65	4560	4815	4430	5930	3200	4565	4648.03	3.37	114742	5308	4936	4718	4346	4128	4827	4237	514	1365	500	3280	5	1	102867125	4824	-23.69	8.42	12	0.93	-198.00	557.00	6720	20231128	-30.21	3656	20230726	28.28	6128	-23.47	20240110	4003	17.16	20240416	7260	-35.40	20231128	3950	18.73	20230726	0.44	N	215600	500	514 억	3471517	N	N	1747	N	N
80	20240517	100841	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4725	160	2	3.50	3562389850	768446	17.31	4560	4815	4430	5930	3200	4565	4635.93	3.37	78366	5308	4936	4718	4346	4128	4827	4237	514	1365	500	3280	5	1	102867125	4860	-23.86	8.48	12	0.75	-198.00	557.00	6720	20231128	-29.69	3656	20230726	29.24	6128	-22.89	20240110	4003	18.04	20240416	7260	-34.92	20231128	3950	19.62	20230726	0.44	N	215600	500	514 억	3471517	N	N	1747	N	N
81	20240517	090845	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4495	-70	5	-1.53	651507760	143734	3.24	4560	4600	4470	5930	3200	4565	4532.50	3.37	11051	5308	4936	4718	4346	4128	4827	4237	514	1365	500	3280	5	1	102867125	4624	-22.70	8.07	12	0.14	-198.00	557.00	6720	20231128	-33.11	3656	20230726	22.95	6128	-26.65	20240110	4003	12.29	20240416	7260	-38.09	20231128	3950	13.80	20230726	0.44	N	215600	500	514 억	3471517	N	N	1747	N	N
82	20240516	160837	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4565	305	2	7.16	21248848695	4418368	1145.39	5000	5090	4500	5530	2985	4260	4809.27	3.60	-199282	4333	4296	4268	4231	4203	4282	4217	514	1270	500	3060	5	1	102867125	4696	-23.06	8.20	12	4.30	-198.00	557.00	6720	20231128	-32.07	3656	20230726	24.86	6128	-25.51	20240110	4003	14.04	20240416	7260	-37.12	20231128	3950	15.57	20230726	0.45	N	215600	500	514 억	3700563	N	N	1747	N	N
83	20240516	150837	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4525	265	2	6.22	20837375320	4327879	1121.94	5000	5090	4500	5530	2985	4260	4814.69	3.60	-209874	4333	4296	4268	4231	4203	4282	4217	514	1270	500	3060	5	1	102867125	4655	-22.85	8.12	12	4.21	-198.00	557.00	6720	20231128	-32.66	3656	20230726	23.77	6128	-26.16	20240110	4003	13.04	20240416	7260	-37.67	20231128	3950	14.56	20230726	0.45	N	215600	500	514 억	3700563	N	N	1299	N	N
84	20240516	140842	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4565	305	2	7.16	19727349765	4082718	1058.38	5000	5090	4550	5530	2985	4260	4831.92	3.60	-220548	4333	4296	4268	4231	4203	4282	4217	514	1270	500	3060	5	1	102867125	4696	-23.06	8.20	12	3.97	-198.00	557.00	6720	20231128	-32.07	3656	20230726	24.86	6128	-25.51	20240110	4003	14.04	20240416	7260	-37.12	20231128	3950	15.57	20230726	0.45	N	215600	500	514 억	3700563	N	N	1299	N	N
85	20240516	130838	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4660	400	2	9.39	18607921945	3839020	995.21	5000	5090	4630	5530	2985	4260	4847.05	3.60	-214070	4333	4296	4268	4231	4203	4282	4217	514	1270	500	3060	5	1	102867125	4794	-23.54	8.37	12	3.73	-198.00	557.00	6720	20231128	-30.65	3656	20230726	27.46	6128	-23.96	20240110	4003	16.41	20240416	7260	-35.81	20231128	3950	17.97	20230726	0.45	N	215600	500	514 억	3700563	N	N	1299	N	N
86	20240516	120835	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4645	385	2	9.04	17912180565	3690338	956.66	5000	5090	4630	5530	2985	4260	4853.80	3.60	-181904	4333	4296	4268	4231	4203	4282	4217	514	1270	500	3060	5	1	102867125	4778	-23.46	8.34	12	3.59	-198.00	557.00	6720	20231128	-30.88	3656	20230726	27.05	6128	-24.20	20240110	4003	16.04	20240416	7260	-36.02	20231128	3950	17.59	20230726	0.45	N	215600	500	514 억	3700563	N	N	1299	N	N
87	20240516	110834	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4705	445	2	10.45	17135374285	3524417	913.65	5000	5090	4630	5530	2985	4260	4861.90	3.60	-173768	4333	4296	4268	4231	4203	4282	4217	514	1270	500	3060	5	1	102867125	4840	-23.76	8.45	12	3.43	-198.00	557.00	6720	20231128	-29.99	3656	20230726	28.69	6128	-23.22	20240110	4003	17.54	20240416	7260	-35.19	20231128	3950	19.11	20230726	0.45	N	215600	500	514 억	3700563	N	N	1299	N	N
88	20240516	100838	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4710	450	2	10.56	15069660520	3084323	799.56	5000	5090	4700	5530	2985	4260	4885.89	3.60	-146947	4333	4296	4268	4231	4203	4282	4217	514	1270	500	3060	5	1	102867125	4845	-23.79	8.46	12	3.00	-198.00	557.00	6720	20231128	-29.91	3656	20230726	28.83	6128	-23.14	20240110	4003	17.66	20240416	7260	-35.12	20231128	3950	19.24	20230726	0.45	N	215600	500	514 억	3700563	N	N	1299	N	N
89	20240516	090836	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4915	655	2	15.38	7475880235	1502057	389.39	5000	5090	4800	5530	2985	4260	4977.09	3.60	-47774	4333	4296	4268	4231	4203	4282	4217	514	1270	500	3060	5	1	102867125	5056	-24.82	8.82	12	1.46	-198.00	557.00	6720	20231128	-26.86	3656	20230726	34.44	6128	-19.79	20240110	4003	22.78	20240416	7260	-32.30	20231128	3950	24.43	20230726	0.45	N	215600	500	514 억	3700563	N	N	1299	N	N
90	20240514	160847	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4260	-15	5	-0.35	840194720	196442	78.67	4275	4305	4240	5550	2995	4275	4277.09	3.61	-8643	4428	4351	4303	4226	4178	4327	4202	514	1275	500	3070	5	1	102867125	4382	-21.52	7.65	12	0.19	-198.00	557.00	6720	20231128	-36.61	3656	20230726	16.52	6128	-30.48	20240110	4003	6.42	20240416	7260	-41.32	20231128	3950	7.85	20230726	0.44	N	215600	500	514 억	3714792	N	N	1299	N	N
91	20240514	150849	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4275	0	3	0.00	796107200	186107	74.53	4275	4305	4240	5550	2995	4275	4277.69	3.61	-7114	4428	4351	4303	4226	4178	4327	4202	514	1275	500	3070	5	1	102867125	4398	-21.59	7.68	12	0.18	-198.00	557.00	6720	20231128	-36.38	3656	20230726	16.93	6128	-30.24	20240110	4003	6.79	20240416	7260	-41.12	20231128	3950	8.23	20230726	0.44	N	215600	500	514 억	3714792	N	N	192	N	N
92	20240514	140848	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4280	5	2	0.12	643279870	150308	60.20	4275	4305	4240	5550	2995	4275	4279.74	3.61	-12926	4428	4351	4303	4226	4178	4327	4202	514	1275	500	3070	5	1	102867125	4403	-21.62	7.68	12	0.15	-198.00	557.00	6720	20231128	-36.31	3656	20230726	17.07	6128	-30.16	20240110	4003	6.92	20240416	7260	-41.05	20231128	3950	8.35	20230726	0.44	N	215600	500	514 억	3714792	N	N	192	N	N
93	20240514	130849	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4285	10	2	0.23	592127030	138334	55.40	4275	4305	4240	5550	2995	4275	4280.42	3.61	-11360	4428	4351	4303	4226	4178	4327	4202	514	1275	500	3070	5	1	102867125	4408	-21.64	7.69	12	0.13	-198.00	557.00	6720	20231128	-36.24	3656	20230726	17.20	6128	-30.08	20240110	4003	7.04	20240416	7260	-40.98	20231128	3950	8.48	20230726	0.44	N	215600	500	514 억	3714792	N	N	192	N	N
94	20240514	120846	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4275	0	3	0.00	534476550	124820	49.99	4275	4305	4240	5550	2995	4275	4281.98	3.61	-5681	4428	4351	4303	4226	4178	4327	4202	514	1275	500	3070	5	1	102867125	4398	-21.59	7.68	12	0.12	-198.00	557.00	6720	20231128	-36.38	3656	20230726	16.93	6128	-30.24	20240110	4003	6.79	20240416	7260	-41.12	20231128	3950	8.23	20230726	0.44	N	215600	500	514 억	3714792	N	N	192	N	N
95	20240514	110847	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4285	10	2	0.23	443992420	103724	41.54	4275	4305	4240	5550	2995	4275	4280.52	3.61	2851	4428	4351	4303	4226	4178	4327	4202	514	1275	500	3070	5	1	102867125	4408	-21.64	7.69	12	0.10	-198.00	557.00	6720	20231128	-36.24	3656	20230726	17.20	6128	-30.08	20240110	4003	7.04	20240416	7260	-40.98	20231128	3950	8.48	20230726	0.44	N	215600	500	514 억	3714792	N	N	192	N	N
96	20240514	100844	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4285	10	2	0.23	238880250	55847	22.37	4275	4305	4240	5550	2995	4275	4277.41	3.61	8521	4428	4351	4303	4226	4178	4327	4202	514	1275	500	3070	5	1	102867125	4408	-21.64	7.69	12	0.05	-198.00	557.00	6720	20231128	-36.24	3656	20230726	17.20	6128	-30.08	20240110	4003	7.04	20240416	7260	-40.98	20231128	3950	8.48	20230726	0.44	N	215600	500	514 억	3714792	N	N	192	N	N
97	20240514	090846	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4285	10	2	0.23	60825055	14239	5.70	4275	4295	4240	5550	2995	4275	4271.72	3.61	4531	4428	4351	4303	4226	4178	4327	4202	514	1275	500	3070	5	1	102867125	4408	-21.64	7.69	12	0.01	-198.00	557.00	6720	20231128	-36.24	3656	20230726	17.20	6128	-30.08	20240110	4003	7.04	20240416	7260	-40.98	20231128	3950	8.48	20230726	0.44	N	215600	500	514 억	3714792	N	N	192	N	N
98	20240513	160844	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4275	-50	5	-1.16	1049433730	245450	88.66	4380	4380	4255	5620	3030	4325	4275.55	3.63	-6754	4391	4357	4316	4282	4241	4375	4300	514	1295	500	3110	5	1	102867125	4398	-21.59	7.68	12	0.24	-198.00	557.00	6720	20231128	-36.38	3656	20230726	16.93	6128	-30.24	20240110	4003	6.79	20240416	7260	-41.12	20231128	3950	8.23	20230726	0.43	N	215600	500	514 억	3733909	N	N	192	N	N
99	20240513	150847	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4270	-55	5	-1.27	995271165	232771	84.08	4380	4380	4255	5620	3030	4325	4275.75	3.63	-4766	4391	4357	4316	4282	4241	4375	4300	514	1295	500	3110	5	1	102867125	4392	-21.57	7.67	12	0.23	-198.00	557.00	6720	20231128	-36.46	3656	20230726	16.79	6128	-30.32	20240110	4003	6.67	20240416	7260	-41.18	20231128	3950	8.10	20230726	0.43	N	215600	500	514 억	3733909	N	N	865	N	N
100	20240513	140847	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4265	-60	5	-1.39	887101225	207411	74.92	4380	4380	4255	5620	3030	4325	4277.02	3.63	-4837	4391	4357	4316	4282	4241	4375	4300	514	1295	500	3110	5	1	102867125	4387	-21.54	7.66	12	0.20	-198.00	557.00	6720	20231128	-36.53	3656	20230726	16.66	6128	-30.40	20240110	4003	6.55	20240416	7260	-41.25	20231128	3950	7.97	20230726	0.43	N	215600	500	514 억	3733909	N	N	865	N	N
101	20240513	130841	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4265	-60	5	-1.39	753234375	176006	63.58	4380	4380	4255	5620	3030	4325	4279.59	3.63	-1392	4391	4357	4316	4282	4241	4375	4300	514	1295	500	3110	5	1	102867125	4387	-21.54	7.66	12	0.17	-198.00	557.00	6720	20231128	-36.53	3656	20230726	16.66	6128	-30.40	20240110	4003	6.55	20240416	7260	-41.25	20231128	3950	7.97	20230726	0.43	N	215600	500	514 억	3733909	N	N	865	N	N
102	20240513	120844	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4265	-60	5	-1.39	641406580	149786	54.10	4380	4380	4255	5620	3030	4325	4282.15	3.63	-1684	4391	4357	4316	4282	4241	4375	4300	514	1295	500	3110	5	1	102867125	4387	-21.54	7.66	12	0.15	-198.00	557.00	6720	20231128	-36.53	3656	20230726	16.66	6128	-30.40	20240110	4003	6.55	20240416	7260	-41.25	20231128	3950	7.97	20230726	0.43	N	215600	500	514 억	3733909	N	N	865	N	N
103	20240513	110843	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4265	-60	5	-1.39	478420580	111561	40.30	4380	4380	4260	5620	3030	4325	4288.42	3.63	-5809	4391	4357	4316	4282	4241	4375	4300	514	1295	500	3110	5	1	102867125	4387	-21.54	7.66	12	0.11	-198.00	557.00	6720	20231128	-36.53	3656	20230726	16.66	6128	-30.40	20240110	4003	6.55	20240416	7260	-41.25	20231128	3950	7.97	20230726	0.43	N	215600	500	514 억	3733909	N	N	865	N	N
104	20240513	100843	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4275	-50	5	-1.16	358103200	83403	30.13	4380	4380	4260	5620	3030	4325	4293.65	3.63	1220	4391	4357	4316	4282	4241	4375	4300	514	1295	500	3110	5	1	102867125	4398	-21.59	7.68	12	0.08	-198.00	557.00	6720	20231128	-36.38	3656	20230726	16.93	6128	-30.24	20240110	4003	6.79	20240416	7260	-41.12	20231128	3950	8.23	20230726	0.43	N	215600	500	514 억	3733909	N	N	865	N	N
105	20240513	090846	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4360	35	2	0.81	60681395	13902	5.02	4380	4380	4325	5620	3030	4325	4364.94	3.63	1077	4391	4357	4316	4282	4241	4375	4300	514	1295	500	3110	5	1	102867125	4485	-22.02	7.83	12	0.01	-198.00	557.00	6720	20231128	-35.12	3656	20230726	19.26	6128	-28.85	20240110	4003	8.92	20240416	7260	-39.94	20231128	3950	10.38	20230726	0.43	N	215600	500	514 억	3733909	N	N	865	N	N
106	20240510	160819	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4325	15	2	0.35	1181658660	275135	37.91	4280	4350	4275	5600	3020	4310	4294.71	3.54	8594	4510	4410	4355	4255	4200	4382	4227	514	1290	500	3100	5	1	102867125	4449	-21.84	7.76	12	0.27	-198.00	557.00	6720	20231128	-35.64	3656	20230726	18.30	6128	-29.42	20240110	4003	8.04	20240416	7260	-40.43	20231128	3950	9.49	20230726	0.43	N	215600	500	514 억	3643447	N	N	865	N	N
107	20240510	150827	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4320	10	2	0.23	1121819365	261300	36.00	4280	4335	4275	5600	3020	4310	4293.22	3.54	9168	4510	4410	4355	4255	4200	4382	4227	514	1290	500	3100	5	1	102867125	4444	-21.82	7.76	12	0.25	-198.00	557.00	6720	20231128	-35.71	3656	20230726	18.16	6128	-29.50	20240110	4003	7.92	20240416	7260	-40.50	20231128	3950	9.37	20230726	0.43	N	215600	500	514 억	3643447	N	N	78219	N	N
108	20240510	140829	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4320	10	2	0.23	995150180	231906	31.95	4280	4335	4275	5600	3020	4310	4291.18	3.54	7815	4510	4410	4355	4255	4200	4382	4227	514	1290	500	3100	5	1	102867125	4444	-21.82	7.76	12	0.23	-198.00	557.00	6720	20231128	-35.71	3656	20230726	18.16	6128	-29.50	20240110	4003	7.92	20240416	7260	-40.50	20231128	3950	9.37	20230726	0.43	N	215600	500	514 억	3643447	N	N	78219	N	N
109	20240510	130822	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4300	-10	5	-0.23	902674625	210413	28.99	4280	4335	4275	5600	3020	4310	4290.01	3.54	3490	4510	4410	4355	4255	4200	4382	4227	514	1290	500	3100	5	1	102867125	4423	-21.72	7.72	12	0.20	-198.00	557.00	6720	20231128	-36.01	3656	20230726	17.61	6128	-29.83	20240110	4003	7.42	20240416	7260	-40.77	20231128	3950	8.86	20230726	0.43	N	215600	500	514 억	3643447	N	N	78219	N	N
110	20240510	120817	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4285	-25	5	-0.58	838403285	195433	26.93	4280	4335	4275	5600	3020	4310	4289.98	3.54	-1018	4510	4410	4355	4255	4200	4382	4227	514	1290	500	3100	5	1	102867125	4408	-21.64	7.69	12	0.19	-198.00	557.00	6720	20231128	-36.24	3656	20230726	17.20	6128	-30.08	20240110	4003	7.04	20240416	7260	-40.98	20231128	3950	8.48	20230726	0.43	N	215600	500	514 억	3643447	N	N	78219	N	N
111	20240510	110821	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4280	-30	5	-0.70	695515320	162067	22.33	4280	4335	4275	5600	3020	4310	4291.53	3.54	-1445	4510	4410	4355	4255	4200	4382	4227	514	1290	500	3100	5	1	102867125	4403	-21.62	7.68	12	0.16	-198.00	557.00	6720	20231128	-36.31	3656	20230726	17.07	6128	-30.16	20240110	4003	6.92	20240416	7260	-41.05	20231128	3950	8.35	20230726	0.43	N	215600	500	514 억	3643447	N	N	78219	N	N
112	20240510	100820	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4285	-25	5	-0.58	511411230	119089	16.41	4280	4335	4275	5600	3020	4310	4294.36	3.54	3077	4510	4410	4355	4255	4200	4382	4227	514	1290	500	3100	5	1	102867125	4408	-21.64	7.69	12	0.12	-198.00	557.00	6720	20231128	-36.24	3656	20230726	17.20	6128	-30.08	20240110	4003	7.04	20240416	7260	-40.98	20231128	3950	8.48	20230726	0.43	N	215600	500	514 억	3643447	N	N	78219	N	N
113	20240510	090822	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4305	-5	5	-0.12	119225715	27785	3.83	4280	4320	4275	5600	3020	4310	4291.01	3.54	12669	4510	4410	4355	4255	4200	4382	4227	514	1290	500	3100	5	1	102867125	4428	-21.74	7.73	12	0.03	-198.00	557.00	6720	20231128	-35.94	3656	20230726	17.75	6128	-29.75	20240110	4003	7.54	20240416	7260	-40.70	20231128	3950	8.99	20230726	0.43	N	215600	500	514 억	3643447	N	N	78219	N	N
114	20240509	160837	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4310	-50	5	-1.15	3137995705	723102	117.17	4450	4455	4300	5660	3055	4360	4339.68	3.65	-242142	4513	4436	4398	4321	4283	4417	4302	514	1300	500	3130	5	1	102867125	4434	-21.77	7.74	12	0.70	-198.00	557.00	6720	20231128	-35.86	3656	20230726	17.89	6128	-29.67	20240110	4003	7.67	20240416	7260	-40.63	20231128	3950	9.11	20230726	0.43	N	215600	500	514 억	3753918	N	N	78219	N	N
115	20240509	150837	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4325	-35	5	-0.80	2970638395	684306	110.88	4450	4455	4300	5660	3055	4360	4341.09	3.65	-247054	4513	4436	4398	4321	4283	4417	4302	514	1300	500	3130	5	1	102867125	4449	-21.84	7.76	12	0.67	-198.00	557.00	6720	20231128	-35.64	3656	20230726	18.30	6128	-29.42	20240110	4003	8.04	20240416	7260	-40.43	20231128	3950	9.49	20230726	0.43	N	215600	500	514 억	3753918	N	N	1473	N	N
116	20240509	140746	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4325	-35	5	-0.80	2736496385	630138	102.11	4450	4455	4300	5660	3055	4360	4342.69	3.65	-232416	4513	4436	4398	4321	4283	4417	4302	514	1300	500	3130	5	1	102867125	4449	-21.84	7.76	12	0.61	-198.00	557.00	6720	20231128	-35.64	3656	20230726	18.30	6128	-29.42	20240110	4003	8.04	20240416	7260	-40.43	20231128	3950	9.49	20230726	0.43	N	215600	500	514 억	3753918	N	N	1473	N	N
117	20240509	130822	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4340	-20	5	-0.46	2438833720	561430	90.97	4450	4455	4300	5660	3055	4360	4343.96	3.65	-215434	4513	4436	4398	4321	4283	4417	4302	514	1300	500	3130	5	1	102867125	4464	-21.92	7.79	12	0.55	-198.00	557.00	6720	20231128	-35.42	3656	20230726	18.71	6128	-29.18	20240110	4003	8.42	20240416	7260	-40.22	20231128	3950	9.87	20230726	0.43	N	215600	500	514 억	3753918	N	N	1473	N	N
118	20240509	120822	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4340	-20	5	-0.46	2276376120	524036	84.91	4450	4455	4300	5660	3055	4360	4343.93	3.65	-202782	4513	4436	4398	4321	4283	4417	4302	514	1300	500	3130	5	1	102867125	4464	-21.92	7.79	12	0.51	-198.00	557.00	6720	20231128	-35.42	3656	20230726	18.71	6128	-29.18	20240110	4003	8.42	20240416	7260	-40.22	20231128	3950	9.87	20230726	0.43	N	215600	500	514 억	3753918	N	N	1473	N	N
119	20240509	110809	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4325	-35	5	-0.80	2036775410	468881	75.98	4450	4455	4300	5660	3055	4360	4343.90	3.65	-185907	4513	4436	4398	4321	4283	4417	4302	514	1300	500	3130	5	1	102867125	4449	-21.84	7.76	12	0.46	-198.00	557.00	6720	20231128	-35.64	3656	20230726	18.30	6128	-29.42	20240110	4003	8.04	20240416	7260	-40.43	20231128	3950	9.49	20230726	0.43	N	215600	500	514 억	3753918	N	N	1473	N	N
120	20240509	100813	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4310	-50	5	-1.15	1699229275	390953	63.35	4450	4455	4300	5660	3055	4360	4346.37	3.65	-160145	4513	4436	4398	4321	4283	4417	4302	514	1300	500	3130	5	1	102867125	4434	-21.77	7.74	12	0.38	-198.00	557.00	6720	20231128	-35.86	3656	20230726	17.89	6128	-29.67	20240110	4003	7.67	20240416	7260	-40.63	20231128	3950	9.11	20230726	0.43	N	215600	500	514 억	3753918	N	N	1473	N	N
121	20240509	090809	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4330	-30	5	-0.69	572302630	130276	21.11	4450	4455	4330	5660	3055	4360	4393.03	3.65	-66394	4513	4436	4398	4321	4283	4417	4302	514	1300	500	3130	5	1	102867125	4454	-21.87	7.77	12	0.13	-198.00	557.00	6720	20231128	-35.57	3656	20230726	18.44	6128	-29.34	20240110	4003	8.17	20240416	7260	-40.36	20231128	3950	9.62	20230726	0.43	N	215600	500	514 억	3753918	N	N	1473	N	N
122	20240508	160803	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4710	-100	5	-2.08	2994597420	627678	91.56	4730	4835	4710	6250	3370	4810	4771.07	3.50	148773	4956	4882	4841	4767	4726	4862	4747	514	1440	500	3460	5	1	102867125	4845	-23.79	8.46	12	0.61	-198.00	557.00	7260	20231128	-35.12	3950	20230726	19.24	6620	-28.85	20240110	4325	8.90	20240416	7260	-35.12	20231128	3950	19.24	20230726	0.43	N	215600	500	514 억	3600330	N	N	1473	N	N
123	20240508	150810	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4750	-60	5	-1.25	2407260710	503420	73.44	4730	4835	4730	6250	3370	4810	4781.62	3.50	107933	4956	4882	4841	4767	4726	4862	4747	514	1440	500	3460	5	1	102867125	4886	-23.99	8.53	12	0.49	-198.00	557.00	7260	20231128	-34.57	3950	20230726	20.25	6620	-28.25	20240110	4325	9.83	20240416	7260	-34.57	20231128	3950	20.25	20230726	0.43	N	215600	500	514 억	3600330	N	N	1031	N	N
124	20240508	140803	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4770	-40	5	-0.83	1847690120	385871	56.29	4730	4835	4730	6250	3370	4810	4788.17	3.50	92021	4956	4882	4841	4767	4726	4862	4747	514	1440	500	3460	5	1	102867125	4907	-24.09	8.56	12	0.38	-198.00	557.00	7260	20231128	-34.30	3950	20230726	20.76	6620	-27.95	20240110	4325	10.29	20240416	7260	-34.30	20231128	3950	20.76	20230726	0.43	N	215600	500	514 억	3600330	N	N	1031	N	N
125	20240508	130801	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4790	-20	5	-0.42	1497228995	312529	45.59	4730	4835	4730	6250	3370	4810	4790.47	3.50	79983	4956	4882	4841	4767	4726	4862	4747	514	1440	500	3460	5	1	102867125	4927	-24.19	8.60	12	0.30	-198.00	557.00	7260	20231128	-34.02	3950	20230726	21.27	6620	-27.64	20240110	4325	10.75	20240416	7260	-34.02	20231128	3950	21.27	20230726	0.43	N	215600	500	514 억	3600330	N	N	1031	N	N
126	20240508	120800	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4785	-25	5	-0.52	1317958085	275028	40.12	4730	4835	4730	6250	3370	4810	4791.86	3.50	76512	4956	4882	4841	4767	4726	4862	4747	514	1440	500	3460	5	1	102867125	4922	-24.17	8.59	12	0.27	-198.00	557.00	7260	20231128	-34.09	3950	20230726	21.14	6620	-27.72	20240110	4325	10.64	20240416	7260	-34.09	20231128	3950	21.14	20230726	0.43	N	215600	500	514 억	3600330	N	N	1031	N	N
127	20240508	110840	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4795	-15	5	-0.31	1109335650	231435	33.76	4730	4835	4730	6250	3370	4810	4793.04	3.50	76646	4956	4882	4841	4767	4726	4862	4747	514	1440	500	3460	5	1	102867125	4932	-24.22	8.61	12	0.22	-198.00	557.00	7260	20231128	-33.95	3950	20230726	21.39	6620	-27.57	20240110	4325	10.87	20240416	7260	-33.95	20231128	3950	21.39	20230726	0.43	N	215600	500	514 억	3600330	N	N	1031	N	N
128	20240508	100810	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4810	0	3	0.00	750019790	156402	22.82	4730	4835	4730	6250	3370	4810	4795.13	3.50	51165	4956	4882	4841	4767	4726	4862	4747	514	1440	500	3460	5	1	102867125	4948	-24.29	8.64	12	0.15	-198.00	557.00	7260	20231128	-33.75	3950	20230726	21.77	6620	-27.34	20240110	4325	11.21	20240416	7260	-33.75	20231128	3950	21.77	20230726	0.43	N	215600	500	514 억	3600330	N	N	1031	N	N
129	20240508	090812	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4815	5	2	0.10	231419560	48344	7.05	4730	4835	4730	6250	3370	4810	4785.15	3.50	13421	4956	4882	4841	4767	4726	4862	4747	514	1440	500	3460	5	1	102867125	4953	-24.32	8.64	12	0.05	-198.00	557.00	7260	20231128	-33.68	3950	20230726	21.90	6620	-27.27	20240110	4325	11.33	20240416	7260	-33.68	20231128	3950	21.90	20230726	0.43	N	215600	500	514 억	3600330	N	N	1031	N	N
130	20240503	160827	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4825	35	2	0.73	1946961755	405125	37.89	4800	4860	4750	6220	3355	4790	4805.81	3.40	46435	5160	4975	4815	4630	4470	5067	4722	514	1430	500	3440	5	1	102867125	4963	-24.37	8.66	12	0.39	-198.00	557.00	7260	20231128	-33.54	3950	20230726	22.15	6620	-27.11	20240110	4325	11.56	20240416	7260	-33.54	20231128	3950	22.15	20230726	0.44	N	215600	500	514 억	3501100	N	N	1035	N	N
131	20240503	150827	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4795	5	2	0.10	1778867845	370186	34.62	4800	4860	4750	6220	3355	4790	4805.35	3.40	39775	5160	4975	4815	4630	4470	5067	4722	514	1430	500	3440	5	1	102867125	4932	-24.22	8.61	12	0.36	-198.00	557.00	7260	20231128	-33.95	3950	20230726	21.39	6620	-27.57	20240110	4325	10.87	20240416	7260	-33.95	20231128	3950	21.39	20230726	0.44	N	215600	500	514 억	3501100	N	N	575	N	N
132	20240503	140827	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4790	0	3	0.00	1571380180	326902	30.57	4800	4860	4750	6220	3355	4790	4806.90	3.40	36480	5160	4975	4815	4630	4470	5067	4722	514	1430	500	3440	5	1	102867125	4927	-24.19	8.60	12	0.32	-198.00	557.00	7260	20231128	-34.02	3950	20230726	21.27	6620	-27.64	20240110	4325	10.75	20240416	7260	-34.02	20231128	3950	21.27	20230726	0.44	N	215600	500	514 억	3501100	N	N	575	N	N
133	20240503	130827	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4805	15	2	0.31	1486578190	309211	28.92	4800	4860	4750	6220	3355	4790	4807.66	3.40	33995	5160	4975	4815	4630	4470	5067	4722	514	1430	500	3440	5	1	102867125	4943	-24.27	8.63	12	0.30	-198.00	557.00	7260	20231128	-33.82	3950	20230726	21.65	6620	-27.42	20240110	4325	11.10	20240416	7260	-33.82	20231128	3950	21.65	20230726	0.44	N	215600	500	514 억	3501100	N	N	575	N	N
134	20240503	120825	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4810	20	2	0.42	1283776590	266819	24.95	4800	4860	4760	6220	3355	4790	4811.43	3.40	22967	5160	4975	4815	4630	4470	5067	4722	514	1430	500	3440	5	1	102867125	4948	-24.29	8.64	12	0.26	-198.00	557.00	7260	20231128	-33.75	3950	20230726	21.77	6620	-27.34	20240110	4325	11.21	20240416	7260	-33.75	20231128	3950	21.77	20230726	0.44	N	215600	500	514 억	3501100	N	N	575	N	N
135	20240503	110824	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4795	5	2	0.10	1009319385	209573	19.60	4800	4860	4760	6220	3355	4790	4816.11	3.40	15729	5160	4975	4815	4630	4470	5067	4722	514	1430	500	3440	5	1	102867125	4932	-24.22	8.61	12	0.20	-198.00	557.00	7260	20231128	-33.95	3950	20230726	21.39	6620	-27.57	20240110	4325	10.87	20240416	7260	-33.95	20231128	3950	21.39	20230726	0.44	N	215600	500	514 억	3501100	N	N	575	N	N
136	20240503	100821	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4825	35	2	0.73	737310485	152974	14.31	4800	4860	4760	6220	3355	4790	4819.89	3.40	22638	5160	4975	4815	4630	4470	5067	4722	514	1430	500	3440	5	1	102867125	4963	-24.37	8.66	12	0.15	-198.00	557.00	7260	20231128	-33.54	3950	20230726	22.15	6620	-27.11	20240110	4325	11.56	20240416	7260	-33.54	20231128	3950	22.15	20230726	0.44	N	215600	500	514 억	3501100	N	N	575	N	N
137	20240503	090819	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4805	15	2	0.31	179827360	37454	3.50	4800	4830	4760	6220	3355	4790	4801.36	3.40	3108	5160	4975	4815	4630	4470	5067	4722	514	1430	500	3440	5	1	102867125	4943	-24.27	8.63	12	0.04	-198.00	557.00	7260	20231128	-33.82	3950	20230726	21.65	6620	-27.42	20240110	4325	11.10	20240416	7260	-33.82	20231128	3950	21.65	20230726	0.44	N	215600	500	514 억	3501100	N	N	575	N	N
138	20240502	160813	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4790	105	2	2.24	5057475005	1057287	262.86	4695	5000	4655	6090	3280	4685	4783.45	3.37	30532	4775	4730	4670	4625	4565	4752	4647	514	1405	500	3370	5	1	102867125	4927	-24.19	8.60	12	1.03	-198.00	557.00	7260	20231128	-34.02	3950	20230726	21.27	6620	-27.64	20240110	4325	10.75	20240416	7260	-34.02	20231128	3950	21.27	20230726	0.44	N	215600	500	514 억	3463377	N	N	575	N	N
139	20240502	150819	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4765	80	2	1.71	4974975370	1040028	258.56	4695	5000	4655	6090	3280	4685	4783.51	3.37	24429	4775	4730	4670	4625	4565	4752	4647	514	1405	500	3370	5	1	102867125	4902	-24.07	8.55	12	1.01	-198.00	557.00	7260	20231128	-34.37	3950	20230726	20.63	6620	-28.02	20240110	4325	10.17	20240416	7260	-34.37	20231128	3950	20.63	20230726	0.44	N	215600	500	514 억	3463377	N	N	1900	N	N
140	20240502	140814	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4805	120	2	2.56	4650019530	972160	241.69	4695	5000	4655	6090	3280	4685	4783.19	3.37	14399	4775	4730	4670	4625	4565	4752	4647	514	1405	500	3370	5	1	102867125	4943	-24.27	8.63	12	0.95	-198.00	557.00	7260	20231128	-33.82	3950	20230726	21.65	6620	-27.42	20240110	4325	11.10	20240416	7260	-33.82	20231128	3950	21.65	20230726	0.44	N	215600	500	514 억	3463377	N	N	1900	N	N
141	20240502	130812	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4810	125	2	2.67	4400967505	920261	228.79	4695	5000	4655	6090	3280	4685	4782.31	3.37	9665	4775	4730	4670	4625	4565	4752	4647	514	1405	500	3370	5	1	102867125	4948	-24.29	8.64	12	0.89	-198.00	557.00	7260	20231128	-33.75	3950	20230726	21.77	6620	-27.34	20240110	4325	11.21	20240416	7260	-33.75	20231128	3950	21.77	20230726	0.44	N	215600	500	514 억	3463377	N	N	1900	N	N
142	20240502	120809	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4795	110	2	2.35	4031814140	843518	209.71	4695	5000	4655	6090	3280	4685	4779.77	3.37	-16096	4775	4730	4670	4625	4565	4752	4647	514	1405	500	3370	5	1	102867125	4932	-24.22	8.61	12	0.82	-198.00	557.00	7260	20231128	-33.95	3950	20230726	21.39	6620	-27.57	20240110	4325	10.87	20240416	7260	-33.95	20231128	3950	21.39	20230726	0.44	N	215600	500	514 억	3463377	N	N	1900	N	N
143	20240502	110809	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4720	35	2	0.75	3404305995	712159	177.05	4695	5000	4655	6090	3280	4685	4780.27	3.37	-23405	4775	4730	4670	4625	4565	4752	4647	514	1405	500	3370	5	1	102867125	4855	-23.84	8.47	12	0.69	-198.00	557.00	7260	20231128	-34.99	3950	20230726	19.49	6620	-28.70	20240110	4325	9.13	20240416	7260	-34.99	20231128	3950	19.49	20230726	0.44	N	215600	500	514 억	3463377	N	N	1900	N	N
144	20240502	100807	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4715	30	2	0.64	2853389920	595333	148.01	4695	5000	4655	6090	3280	4685	4792.95	3.37	-26330	4775	4730	4670	4625	4565	4752	4647	514	1405	500	3370	5	1	102867125	4850	-23.81	8.46	12	0.58	-198.00	557.00	7260	20231128	-35.06	3950	20230726	19.37	6620	-28.78	20240110	4325	9.02	20240416	7260	-35.06	20231128	3950	19.37	20230726	0.44	N	215600	500	514 억	3463377	N	N	1900	N	N
145	20240502	090807	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4715	30	2	0.64	177257475	37681	9.37	4695	4730	4680	6090	3280	4685	4704.21	3.37	1421	4775	4730	4670	4625	4565	4752	4647	514	1405	500	3370	5	1	102867125	4850	-23.81	8.46	12	0.04	-198.00	557.00	7260	20231128	-35.06	3950	20230726	19.37	6620	-28.78	20240110	4325	9.02	20240416	7260	-35.06	20231128	3950	19.37	20230726	0.44	N	215600	500	514 억	3463377	N	N	1900	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History