KissMeData/080160/price/prices-20240401.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

76 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	20240430	160700	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16780	280	2	1.70	1625171850	97478	124.20	16500	16810	16400	21450	11550	16500	16672.13	14.53	21778	16906	16702	16546	16342	16186	16625	16265	95	4950	500	12210	10	1	18900000	3171	30.85	3.25	12	0.52	544.00	5167.00	18750	20230620	-10.51	14010	20230726	19.77	17760	-5.52	20240214	15070	11.35	20240103	18750	-10.51	20230620	14010	19.77	20230726	0.32	N	080160	500	94 억	2745878	N	N	226	N	N
3	20240430	150711	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16780	280	2	1.70	1569754290	94174	119.99	16500	16810	16400	21450	11550	16500	16668.66	14.53	20960	16906	16702	16546	16342	16186	16625	16265	95	4950	500	12210	10	1	18900000	3171	30.85	3.25	12	0.50	544.00	5167.00	18750	20230620	-10.51	14010	20230726	19.77	17760	-5.52	20240214	15070	11.35	20240103	18750	-10.51	20230620	14010	19.77	20230726	0.32	N	080160	500	94 억	2745878	N	N	84	N	N
4	20240430	140711	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16670	170	2	1.03	990723880	59641	75.99	16500	16750	16400	21450	11550	16500	16611.46	14.53	11725	16906	16702	16546	16342	16186	16625	16265	95	4950	500	12210	10	1	18900000	3151	30.64	3.23	12	0.32	544.00	5167.00	18750	20230620	-11.09	14010	20230726	18.99	17760	-6.14	20240214	15070	10.62	20240103	18750	-11.09	20230620	14010	18.99	20230726	0.32	N	080160	500	94 억	2745878	N	N	84	N	N
5	20240430	130709	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16640	140	2	0.85	908090930	54675	69.66	16500	16750	16400	21450	11550	16500	16608.89	14.53	10628	16906	16702	16546	16342	16186	16625	16265	95	4950	500	12210	10	1	18900000	3145	30.59	3.22	12	0.29	544.00	5167.00	18750	20230620	-11.25	14010	20230726	18.77	17760	-6.31	20240214	15070	10.42	20240103	18750	-11.25	20230620	14010	18.77	20230726	0.32	N	080160	500	94 억	2745878	N	N	84	N	N
6	20240430	120710	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16580	80	2	0.48	793437080	47777	60.87	16500	16750	16400	21450	11550	16500	16607.09	14.53	8249	16906	16702	16546	16342	16186	16625	16265	95	4950	500	12210	10	1	18900000	3134	30.48	3.21	12	0.25	544.00	5167.00	18750	20230620	-11.57	14010	20230726	18.34	17760	-6.64	20240214	15070	10.02	20240103	18750	-11.57	20230620	14010	18.34	20230726	0.32	N	080160	500	94 억	2745878	N	N	84	N	N
7	20240430	110708	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16500	0	3	0.00	691979250	41649	53.07	16500	16750	16400	21450	11550	16500	16614.55	14.53	8090	16906	16702	16546	16342	16186	16625	16265	95	4950	500	12210	10	1	18900000	3119	30.33	3.19	12	0.22	544.00	5167.00	18750	20230620	-12.00	14010	20230726	17.77	17760	-7.09	20240214	15070	9.49	20240103	18750	-12.00	20230620	14010	17.77	20230726	0.32	N	080160	500	94 억	2745878	N	N	84	N	N
8	20240430	100708	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16650	150	2	0.91	404489410	24382	31.07	16500	16750	16400	21450	11550	16500	16589.67	14.53	6589	16906	16702	16546	16342	16186	16625	16265	95	4950	500	12210	10	1	18900000	3147	30.61	3.22	12	0.13	544.00	5167.00	18750	20230620	-11.20	14010	20230726	18.84	17760	-6.25	20240214	15070	10.48	20240103	18750	-11.20	20230620	14010	18.84	20230726	0.32	N	080160	500	94 억	2745878	N	N	84	N	N
9	20240430	090718	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16580	80	2	0.48	42946820	2606	3.32	16500	16580	16400	21450	11550	16500	16479.98	14.53	1203	16906	16702	16546	16342	16186	16625	16265	95	4950	500	12210	10	1	18900000	3134	30.48	3.21	12	0.01	544.00	5167.00	18750	20230620	-11.57	14010	20230726	18.34	17760	-6.64	20240214	15070	10.02	20240103	18750	-11.57	20230620	14010	18.34	20230726	0.32	N	080160	500	94 억	2745878	N	N	84	N	N
10	20240429	160658	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16500	-150	5	-0.90	1297959330	78472	62.93	16650	16750	16390	21600	11660	16650	16540.42	14.57	-7278	16990	16820	16570	16400	16150	16905	16485	95	4950	500	12320	10	1	18900000	3119	30.33	3.19	12	0.42	544.00	5167.00	18750	20230620	-12.00	14010	20230726	17.77	17760	-7.09	20240214	15070	9.49	20240103	18750	-12.00	20230620	14010	17.77	20230726	0.33	N	080160	500	94 억	2754627	N	N	84	N	N
11	20240429	150708	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16520	-130	5	-0.78	1206580750	72940	58.49	16650	16750	16390	21600	11660	16650	16542.03	14.57	-6426	16990	16820	16570	16400	16150	16905	16485	95	4950	500	12320	10	1	18900000	3122	30.37	3.20	12	0.39	544.00	5167.00	18750	20230620	-11.89	14010	20230726	17.92	17760	-6.98	20240214	15070	9.62	20240103	18750	-11.89	20230620	14010	17.92	20230726	0.33	N	080160	500	94 억	2754627	N	N	1613	N	N
12	20240429	140642	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16510	-140	5	-0.84	965323850	58321	46.77	16650	16750	16390	21600	11660	16650	16551.83	14.57	-1457	16990	16820	16570	16400	16150	16905	16485	95	4950	500	12320	10	1	18900000	3120	30.35	3.20	12	0.31	544.00	5167.00	18750	20230620	-11.95	14010	20230726	17.84	17760	-7.04	20240214	15070	9.56	20240103	18750	-11.95	20230620	14010	17.84	20230726	0.33	N	080160	500	94 억	2754627	N	N	1613	N	N
13	20240429	130708	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16450	-200	5	-1.20	804744820	48590	38.96	16650	16750	16390	21600	11660	16650	16561.86	14.57	-1849	16990	16820	16570	16400	16150	16905	16485	95	4950	500	12320	10	1	18900000	3109	30.24	3.18	12	0.26	544.00	5167.00	18750	20230620	-12.27	14010	20230726	17.42	17760	-7.38	20240214	15070	9.16	20240103	18750	-12.27	20230620	14010	17.42	20230726	0.33	N	080160	500	94 억	2754627	N	N	1613	N	N
14	20240429	120708	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16450	-200	5	-1.20	680724160	41040	32.91	16650	16750	16430	21600	11660	16650	16586.77	14.57	-429	16990	16820	16570	16400	16150	16905	16485	95	4950	500	12320	10	1	18900000	3109	30.24	3.18	12	0.22	544.00	5167.00	18750	20230620	-12.27	14010	20230726	17.42	17760	-7.38	20240214	15070	9.16	20240103	18750	-12.27	20230620	14010	17.42	20230726	0.33	N	080160	500	94 억	2754627	N	N	1613	N	N
15	20240429	110644	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16450	-200	5	-1.20	598484740	36044	28.90	16650	16750	16430	21600	11660	16650	16604.22	14.57	-86	16990	16820	16570	16400	16150	16905	16485	95	4950	500	12320	10	1	18900000	3109	30.24	3.18	12	0.19	544.00	5167.00	18750	20230620	-12.27	14010	20230726	17.42	17760	-7.38	20240214	15070	9.16	20240103	18750	-12.27	20230620	14010	17.42	20230726	0.33	N	080160	500	94 억	2754627	N	N	1613	N	N
16	20240429	100708	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16610	-40	5	-0.24	351107290	21060	16.89	16650	16750	16580	21600	11660	16650	16671.81	14.57	228	16990	16820	16570	16400	16150	16905	16485	95	4950	500	12320	10	1	18900000	3139	30.53	3.21	12	0.11	544.00	5167.00	18750	20230620	-11.41	14010	20230726	18.56	17760	-6.48	20240214	15070	10.22	20240103	18750	-11.41	20230620	14010	18.56	20230726	0.33	N	080160	500	94 억	2754627	N	N	1613	N	N
17	20240429	090708	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16650	0	3	0.00	114136580	6837	5.48	16650	16750	16580	21600	11660	16650	16694.26	14.57	3081	16990	16820	16570	16400	16150	16905	16485	95	4950	500	12320	10	1	18900000	3147	30.61	3.22	12	0.04	544.00	5167.00	18750	20230620	-11.20	14010	20230726	18.84	17760	-6.25	20240214	15070	10.48	20240103	18750	-11.20	20230620	14010	18.84	20230726	0.33	N	080160	500	94 억	2754627	N	N	1613	N	N
18	20240426	160705	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16650	260	2	1.59	2066025780	124485	100.29	16480	16740	16320	21300	11480	16390	16596.55	14.54	9392	16836	16612	16206	15982	15576	16725	16095	95	4910	500	12120	10	1	18900000	3147	30.61	3.22	12	0.66	544.00	5167.00	18750	20230620	-11.20	14010	20230726	18.84	17760	-6.25	20240214	15070	10.48	20240103	18750	-11.20	20230620	14010	18.84	20230726	0.33	N	080160	500	94 억	2748729	N	N	1613	N	N
19	20240426	150706	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16690	300	2	1.83	1958562700	118036	95.09	16480	16740	16320	21300	11480	16390	16592.93	14.54	8260	16836	16612	16206	15982	15576	16725	16095	95	4910	500	12120	10	1	18900000	3154	30.68	3.23	12	0.62	544.00	5167.00	18750	20230620	-10.99	14010	20230726	19.13	17760	-6.02	20240214	15070	10.75	20240103	18750	-10.99	20230620	14010	19.13	20230726	0.33	N	080160	500	94 억	2748729	N	N	448	N	N
20	20240426	140703	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16580	190	2	1.16	1322131870	79822	64.31	16480	16680	16320	21300	11480	16390	16563.50	14.54	-4276	16836	16612	16206	15982	15576	16725	16095	95	4910	500	12120	10	1	18900000	3134	30.48	3.21	12	0.42	544.00	5167.00	18750	20230620	-11.57	14010	20230726	18.34	17760	-6.64	20240214	15070	10.02	20240103	18750	-11.57	20230620	14010	18.34	20230726	0.33	N	080160	500	94 억	2748729	N	N	448	N	N
21	20240426	130704	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16520	130	2	0.79	1073637150	64803	52.21	16480	16680	16320	21300	11480	16390	16567.71	14.54	-5486	16836	16612	16206	15982	15576	16725	16095	95	4910	500	12120	10	1	18900000	3122	30.37	3.20	12	0.34	544.00	5167.00	18750	20230620	-11.89	14010	20230726	17.92	17760	-6.98	20240214	15070	9.62	20240103	18750	-11.89	20230620	14010	17.92	20230726	0.33	N	080160	500	94 억	2748729	N	N	448	N	N
22	20240426	120703	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16550	160	2	0.98	982947150	59316	47.79	16480	16680	16320	21300	11480	16390	16571.37	14.54	-2896	16836	16612	16206	15982	15576	16725	16095	95	4910	500	12120	10	1	18900000	3128	30.42	3.20	12	0.31	544.00	5167.00	18750	20230620	-11.73	14010	20230726	18.13	17760	-6.81	20240214	15070	9.82	20240103	18750	-11.73	20230620	14010	18.13	20230726	0.33	N	080160	500	94 억	2748729	N	N	448	N	N
23	20240426	110703	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16610	220	2	1.34	858956180	51839	41.76	16480	16680	16320	21300	11480	16390	16569.69	14.54	-716	16836	16612	16206	15982	15576	16725	16095	95	4910	500	12120	10	1	18900000	3139	30.53	3.21	12	0.27	544.00	5167.00	18750	20230620	-11.41	14010	20230726	18.56	17760	-6.48	20240214	15070	10.22	20240103	18750	-11.41	20230620	14010	18.56	20230726	0.33	N	080160	500	94 억	2748729	N	N	448	N	N
24	20240426	100702	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16610	220	2	1.34	539297780	32620	26.28	16480	16670	16320	21300	11480	16390	16532.73	14.54	-1885	16836	16612	16206	15982	15576	16725	16095	95	4910	500	12120	10	1	18900000	3139	30.53	3.21	12	0.17	544.00	5167.00	18750	20230620	-11.41	14010	20230726	18.56	17760	-6.48	20240214	15070	10.22	20240103	18750	-11.41	20230620	14010	18.56	20230726	0.33	N	080160	500	94 억	2748729	N	N	448	N	N
25	20240426	090706	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16400	10	2	0.06	104157300	6334	5.10	16480	16490	16320	21300	11480	16390	16444.16	14.54	-3225	16836	16612	16206	15982	15576	16725	16095	95	4910	500	12120	10	1	18900000	3100	30.15	3.17	12	0.03	544.00	5167.00	18750	20230620	-12.53	14010	20230726	17.06	17760	-7.66	20240214	15070	8.83	20240103	18750	-12.53	20230620	14010	17.06	20230726	0.33	N	080160	500	94 억	2748729	N	N	448	N	N
26	20240425	160659	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16390	490	2	3.08	2018747850	124052	150.40	15830	16430	15800	20650	11130	15900	16273.29	14.36	19748	16153	16026	15963	15836	15773	15995	15805	95	4750	500	11760	10	1	18900000	3098	30.13	3.17	12	0.66	544.00	5167.00	18750	20230620	-12.59	14010	20230726	16.99	17760	-7.71	20240214	15070	8.76	20240103	18750	-12.59	20230620	14010	16.99	20230726	0.65	N	080160	500	94 억	2714290	N	N	448	N	N
27	20240425	150704	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16380	480	2	3.02	1941856990	119362	144.71	15830	16430	15800	20650	11130	15900	16268.64	14.36	18901	16153	16026	15963	15836	15773	15995	15805	95	4750	500	11760	10	1	18900000	3096	30.11	3.17	12	0.63	544.00	5167.00	18750	20230620	-12.64	14010	20230726	16.92	17760	-7.77	20240214	15070	8.69	20240103	18750	-12.64	20230620	14010	16.92	20230726	0.65	N	080160	500	94 억	2714290	N	N	20179	N	N
28	20240425	140700	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16400	500	2	3.14	1744536090	107320	130.11	15830	16430	15800	20650	11130	15900	16255.46	14.36	21059	16153	16026	15963	15836	15773	15995	15805	95	4750	500	11760	10	1	18900000	3100	30.15	3.17	12	0.57	544.00	5167.00	18750	20230620	-12.53	14010	20230726	17.06	17760	-7.66	20240214	15070	8.83	20240103	18750	-12.53	20230620	14010	17.06	20230726	0.65	N	080160	500	94 억	2714290	N	N	20179	N	N
29	20240425	130703	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16390	490	2	3.08	1463114910	90139	109.28	15830	16430	15800	20650	11130	15900	16231.76	14.36	17396	16153	16026	15963	15836	15773	15995	15805	95	4750	500	11760	10	1	18900000	3098	30.13	3.17	12	0.48	544.00	5167.00	18750	20230620	-12.59	14010	20230726	16.99	17760	-7.71	20240214	15070	8.76	20240103	18750	-12.59	20230620	14010	16.99	20230726	0.65	N	080160	500	94 억	2714290	N	N	20179	N	N
30	20240425	120659	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16360	460	2	2.89	1198629650	73968	89.68	15830	16430	15800	20650	11130	15900	16204.71	14.36	16281	16153	16026	15963	15836	15773	15995	15805	95	4750	500	11760	10	1	18900000	3092	30.07	3.17	12	0.39	544.00	5167.00	18750	20230620	-12.75	14010	20230726	16.77	17760	-7.88	20240214	15070	8.56	20240103	18750	-12.75	20230620	14010	16.77	20230726	0.65	N	080160	500	94 억	2714290	N	N	20179	N	N
31	20240425	110701	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16320	420	2	2.64	711516900	44214	53.60	15830	16320	15800	20650	11130	15900	16092.57	14.36	7186	16153	16026	15963	15836	15773	15995	15805	95	4750	500	11760	10	1	18900000	3084	30.00	3.16	12	0.23	544.00	5167.00	18750	20230620	-12.96	14010	20230726	16.49	17760	-8.11	20240214	15070	8.29	20240103	18750	-12.96	20230620	14010	16.49	20230726	0.65	N	080160	500	94 억	2714290	N	N	20179	N	N
32	20240425	100700	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16090	190	2	1.19	259075550	16259	19.71	15830	16100	15800	20650	11130	15900	15934.29	14.36	-3625	16153	16026	15963	15836	15773	15995	15805	95	4750	500	11760	10	1	18900000	3041	29.58	3.11	12	0.09	544.00	5167.00	18750	20230620	-14.19	14010	20230726	14.85	17760	-9.40	20240214	15070	6.77	20240103	18750	-14.19	20230620	14010	14.85	20230726	0.65	N	080160	500	94 억	2714290	N	N	20179	N	N
33	20240425	090703	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15840	-60	5	-0.38	23629830	1492	1.81	15830	15900	15820	20650	11130	15900	15837.69	14.36	-915	16153	16026	15963	15836	15773	15995	15805	95	4750	500	11760	10	1	18900000	2994	29.12	3.07	12	0.01	544.00	5167.00	18750	20230620	-15.52	14010	20230726	13.06	17760	-10.81	20240214	15070	5.11	20240103	18750	-15.52	20230620	14010	13.06	20230726	0.65	N	080160	500	94 억	2714290	N	N	20179	N	N
34	20240424	160648	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15900	20	2	0.13	1315295230	82453	44.42	16050	16090	15900	20600	11120	15880	15952.11	14.26	17361	17186	16532	16136	15482	15086	16335	15285	95	4720	500	11750	10	1	18900000	3005	29.23	3.08	12	0.44	544.00	5167.00	18750	20230620	-15.20	14010	20230726	13.49	17760	-10.47	20240214	15070	5.51	20240103	18750	-15.20	20230620	14010	13.49	20230726	0.66	N	080160	500	94 억	2694343	N	N	20179	N	N
35	20240424	150658	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15940	60	2	0.38	1214057870	76092	40.99	16050	16090	15900	20600	11120	15880	15955.13	14.26	14884	17186	16532	16136	15482	15086	16335	15285	95	4720	500	11750	10	1	18900000	3013	29.30	3.08	12	0.40	544.00	5167.00	18750	20230620	-14.99	14010	20230726	13.78	17760	-10.25	20240214	15070	5.77	20240103	18750	-14.99	20230620	14010	13.78	20230726	0.66	N	080160	500	94 억	2694343	N	N	618	N	N
36	20240424	140657	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15910	30	2	0.19	941140300	58945	31.76	16050	16090	15900	20600	11120	15880	15966.41	14.26	9682	17186	16532	16136	15482	15086	16335	15285	95	4720	500	11750	10	1	18900000	3007	29.25	3.08	12	0.31	544.00	5167.00	18750	20230620	-15.15	14010	20230726	13.56	17760	-10.42	20240214	15070	5.57	20240103	18750	-15.15	20230620	14010	13.56	20230726	0.66	N	080160	500	94 억	2694343	N	N	618	N	N
37	20240424	130702	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15940	60	2	0.38	742420550	46468	25.03	16050	16090	15900	20600	11120	15880	15977.03	14.26	6645	17186	16532	16136	15482	15086	16335	15285	95	4720	500	11750	10	1	18900000	3013	29.30	3.08	12	0.25	544.00	5167.00	18750	20230620	-14.99	14010	20230726	13.78	17760	-10.25	20240214	15070	5.77	20240103	18750	-14.99	20230620	14010	13.78	20230726	0.66	N	080160	500	94 억	2694343	N	N	618	N	N
38	20240424	120659	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16010	130	2	0.82	468865790	29306	15.79	16050	16090	15900	20600	11120	15880	15998.97	14.26	1349	17186	16532	16136	15482	15086	16335	15285	95	4720	500	11750	10	1	18900000	3026	29.43	3.10	12	0.16	544.00	5167.00	18750	20230620	-14.61	14010	20230726	14.28	17760	-9.85	20240214	15070	6.24	20240103	18750	-14.61	20230620	14010	14.28	20230726	0.66	N	080160	500	94 억	2694343	N	N	618	N	N
39	20240424	110657	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16040	160	2	1.01	373649330	23356	12.58	16050	16090	15900	20600	11120	15880	15998.00	14.26	1669	17186	16532	16136	15482	15086	16335	15285	95	4720	500	11750	10	1	18900000	3032	29.49	3.10	12	0.12	544.00	5167.00	18750	20230620	-14.45	14010	20230726	14.49	17760	-9.68	20240214	15070	6.44	20240103	18750	-14.45	20230620	14010	14.49	20230726	0.66	N	080160	500	94 억	2694343	N	N	618	N	N
40	20240424	100656	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16010	130	2	0.82	253398540	15822	8.52	16050	16090	15900	20600	11120	15880	16015.58	14.26	1791	17186	16532	16136	15482	15086	16335	15285	95	4720	500	11750	10	1	18900000	3026	29.43	3.10	12	0.08	544.00	5167.00	18750	20230620	-14.61	14010	20230726	14.28	17760	-9.85	20240214	15070	6.24	20240103	18750	-14.61	20230620	14010	14.28	20230726	0.66	N	080160	500	94 억	2694343	N	N	618	N	N
41	20240424	090659	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16000	120	2	0.76	76794310	4793	2.58	16050	16070	15900	20600	11120	15880	16022.18	14.26	-299	17186	16532	16136	15482	15086	16335	15285	95	4720	500	11750	10	1	18900000	3024	29.41	3.10	12	0.03	544.00	5167.00	18750	20230620	-14.67	14010	20230726	14.20	17760	-9.91	20240214	15070	6.17	20240103	18750	-14.67	20230620	14010	14.20	20230726	0.66	N	080160	500	94 억	2694343	N	N	618	N	N
42	20240423	160635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15880	-550	5	-3.35	2965093420	185456	279.12	16390	16790	15740	21350	11510	16430	15988.14	14.20	7402	17076	16752	16526	16202	15976	16915	16365	95	4920	500	12150	10	1	18900000	3001	29.19	3.07	12	0.98	544.00	5167.00	18750	20230620	-15.31	14010	20230726	13.35	17760	-10.59	20240214	15070	5.37	20240103	18750	-15.31	20230620	14010	13.35	20230726	0.64	N	080160	500	94 억	2683548	N	N	618	N	N
43	20240423	150655	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15800	-630	5	-3.83	2894741260	181014	272.44	16390	16790	15740	21350	11510	16430	15991.81	14.20	7747	17076	16752	16526	16202	15976	16915	16365	95	4920	500	12150	10	1	18900000	2986	29.04	3.06	12	0.96	544.00	5167.00	18750	20230620	-15.73	14010	20230726	12.78	17760	-11.04	20240214	15070	4.84	20240103	18750	-15.73	20230620	14010	12.78	20230726	0.64	N	080160	500	94 억	2683548	N	N	102	N	N
44	20240423	140655	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15900	-530	5	-3.23	2216653210	138160	207.94	16390	16790	15870	21350	11510	16430	16044.10	14.20	5616	17076	16752	16526	16202	15976	16915	16365	95	4920	500	12150	10	1	18900000	3005	29.23	3.08	12	0.73	544.00	5167.00	18750	20230620	-15.20	14010	20230726	13.49	17760	-10.47	20240214	15070	5.51	20240103	18750	-15.20	20230620	14010	13.49	20230726	0.64	N	080160	500	94 억	2683548	N	N	102	N	N
45	20240423	130653	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15930	-500	5	-3.04	1640906220	101971	153.47	16390	16790	15870	21350	11510	16430	16091.89	14.20	532	17076	16752	16526	16202	15976	16915	16365	95	4920	500	12150	10	1	18900000	3011	29.28	3.08	12	0.54	544.00	5167.00	18750	20230620	-15.04	14010	20230726	13.70	17760	-10.30	20240214	15070	5.71	20240103	18750	-15.04	20230620	14010	13.70	20230726	0.64	N	080160	500	94 억	2683548	N	N	102	N	N
46	20240423	120654	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15970	-460	5	-2.80	1416456970	87893	132.29	16390	16790	15870	21350	11510	16430	16115.70	14.20	-145	17076	16752	16526	16202	15976	16915	16365	95	4920	500	12150	10	1	18900000	3018	29.36	3.09	12	0.47	544.00	5167.00	18750	20230620	-14.83	14010	20230726	13.99	17760	-10.08	20240214	15070	5.97	20240103	18750	-14.83	20230620	14010	13.99	20230726	0.64	N	080160	500	94 억	2683548	N	N	102	N	N
47	20240423	110655	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15900	-530	5	-3.23	1253178370	77652	116.87	16390	16790	15870	21350	11510	16430	16138.39	14.20	2844	17076	16752	16526	16202	15976	16915	16365	95	4920	500	12150	10	1	18900000	3005	29.23	3.08	12	0.41	544.00	5167.00	18750	20230620	-15.20	14010	20230726	13.49	17760	-10.47	20240214	15070	5.51	20240103	18750	-15.20	20230620	14010	13.49	20230726	0.64	N	080160	500	94 억	2683548	N	N	102	N	N
48	20240423	100654	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16270	-160	5	-0.97	485884660	29745	44.77	16390	16790	16170	21350	11510	16430	16335.00	14.20	4411	17076	16752	16526	16202	15976	16915	16365	95	4920	500	12150	10	1	18900000	3075	29.91	3.15	12	0.16	544.00	5167.00	18750	20230620	-13.23	14010	20230726	16.13	17760	-8.39	20240214	15070	7.96	20240103	18750	-13.23	20230620	14010	16.13	20230726	0.64	N	080160	500	94 억	2683548	N	N	102	N	N
49	20240423	090654	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16550	120	2	0.73	64968280	3931	5.92	16390	16790	16390	21350	11510	16430	16527.16	14.20	-1641	17076	16752	16526	16202	15976	16915	16365	95	4920	500	12150	10	1	18900000	3128	30.42	3.20	12	0.02	544.00	5167.00	18750	20230620	-11.73	14010	20230726	18.13	17760	-6.81	20240214	15070	9.82	20240103	18750	-11.73	20230620	14010	18.13	20230726	0.64	N	080160	500	94 억	2683548	N	N	102	N	N
50	20240422	160652	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16430	0	3	0.00	1092781180	66366	47.79	16350	16850	16300	21350	11510	16430	16465.99	14.26	-7349	17663	17046	16343	15726	15023	16695	15375	95	4920	500	12150	10	1	18900000	3105	30.20	3.18	12	0.35	544.00	5167.00	18750	20230620	-12.37	14010	20230726	17.27	17760	-7.49	20240214	15070	9.02	20240103	18750	-12.37	20230620	14010	17.27	20230726	0.26	N	080160	500	94 억	2696070	N	N	100	N	N
51	20240422	150651	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16470	40	2	0.24	1023801660	62172	44.77	16350	16850	16300	21350	11510	16430	16467.26	14.26	-5141	17663	17046	16343	15726	15023	16695	15375	95	4920	500	12150	10	1	18900000	3113	30.28	3.19	12	0.33	544.00	5167.00	18750	20230620	-12.16	14010	20230726	17.56	17760	-7.26	20240214	15070	9.29	20240103	18750	-12.16	20230620	14010	17.56	20230726	0.26	N	080160	500	94 억	2696070	N	N	540	N	N
52	20240422	140651	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16470	40	2	0.24	946934020	57507	41.41	16350	16850	16300	21350	11510	16430	16466.43	14.26	-4240	17663	17046	16343	15726	15023	16695	15375	95	4920	500	12150	10	1	18900000	3113	30.28	3.19	12	0.30	544.00	5167.00	18750	20230620	-12.16	14010	20230726	17.56	17760	-7.26	20240214	15070	9.29	20240103	18750	-12.16	20230620	14010	17.56	20230726	0.26	N	080160	500	94 억	2696070	N	N	540	N	N
53	20240422	130650	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16390	-40	5	-0.24	818343180	49700	35.79	16350	16850	16300	21350	11510	16430	16465.68	14.26	-2972	17663	17046	16343	15726	15023	16695	15375	95	4920	500	12150	10	1	18900000	3098	30.13	3.17	12	0.26	544.00	5167.00	18750	20230620	-12.59	14010	20230726	16.99	17760	-7.71	20240214	15070	8.76	20240103	18750	-12.59	20230620	14010	16.99	20230726	0.26	N	080160	500	94 억	2696070	N	N	540	N	N
54	20240422	120650	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16410	-20	5	-0.12	739923520	44911	32.34	16350	16850	16300	21350	11510	16430	16475.35	14.26	-2029	17663	17046	16343	15726	15023	16695	15375	95	4920	500	12150	10	1	18900000	3101	30.17	3.18	12	0.24	544.00	5167.00	18750	20230620	-12.48	14010	20230726	17.13	17760	-7.60	20240214	15070	8.89	20240103	18750	-12.48	20230620	14010	17.13	20230726	0.26	N	080160	500	94 억	2696070	N	N	540	N	N
55	20240422	110649	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16400	-30	5	-0.18	704001500	42720	30.76	16350	16850	16300	21350	11510	16430	16479.46	14.26	-848	17663	17046	16343	15726	15023	16695	15375	95	4920	500	12150	10	1	18900000	3100	30.15	3.17	12	0.23	544.00	5167.00	18750	20230620	-12.53	14010	20230726	17.06	17760	-7.66	20240214	15070	8.83	20240103	18750	-12.53	20230620	14010	17.06	20230726	0.26	N	080160	500	94 억	2696070	N	N	540	N	N
56	20240422	100650	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16400	-30	5	-0.18	459468060	27807	20.02	16350	16850	16350	21350	11510	16430	16523.55	14.26	-2330	17663	17046	16343	15726	15023	16695	15375	95	4920	500	12150	10	1	18900000	3100	30.15	3.17	12	0.15	544.00	5167.00	18750	20230620	-12.53	14010	20230726	17.06	17760	-7.66	20240214	15070	8.83	20240103	18750	-12.53	20230620	14010	17.06	20230726	0.26	N	080160	500	94 억	2696070	N	N	540	N	N
57	20240422	090651	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16440	10	2	0.06	107844430	6545	4.71	16350	16600	16350	21350	11510	16430	16477.56	14.26	505	17663	17046	16343	15726	15023	16695	15375	95	4920	500	12150	10	1	18900000	3107	30.22	3.18	12	0.03	544.00	5167.00	18750	20230620	-12.32	14010	20230726	17.34	17760	-7.43	20240214	15070	9.09	20240103	18750	-12.32	20230620	14010	17.34	20230726	0.26	N	080160	500	94 억	2696070	N	N	540	N	N
58	20240419	160621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16430	-530	5	-3.12	2288124970	138767	36.77	16800	16960	15640	22000	11880	16960	16488.81	14.29	-9023	17993	17476	16583	16066	15173	17735	16325	95	5040	500	12550	10	1	18900000	3105	30.20	3.18	12	0.73	544.00	5167.00	18750	20230620	-12.37	14010	20230726	17.27	17760	-7.49	20240214	15070	9.02	20240103	18750	-12.37	20230620	14010	17.27	20230726	0.23	N	080160	500	94 억	2701433	N	N	540	N	N
59	20240419	150627	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16420	-540	5	-3.18	2171488870	131661	34.89	16800	16960	15640	22000	11880	16960	16492.80	14.29	-9576	17993	17476	16583	16066	15173	17735	16325	95	5040	500	12550	10	1	18900000	3103	30.18	3.18	12	0.70	544.00	5167.00	18750	20230620	-12.43	14010	20230726	17.20	17760	-7.55	20240214	15070	8.96	20240103	18750	-12.43	20230620	14010	17.20	20230726	0.23	N	080160	500	94 억	2701433	N	N	0	N	N
60	20240419	140621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16450	-510	5	-3.01	2033194510	123245	32.66	16800	16960	15640	22000	11880	16960	16496.93	14.29	-7539	17993	17476	16583	16066	15173	17735	16325	95	5040	500	12550	10	1	18900000	3109	30.24	3.18	12	0.65	544.00	5167.00	18750	20230620	-12.27	14010	20230726	17.42	17760	-7.38	20240214	15070	9.16	20240103	18750	-12.27	20230620	14010	17.42	20230726	0.23	N	080160	500	94 억	2701433	N	N	0	N	N
61	20240419	130622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16340	-620	5	-3.66	1924506360	116619	30.90	16800	16960	15640	22000	11880	16960	16502.26	14.29	-5308	17993	17476	16583	16066	15173	17735	16325	95	5040	500	12550	10	1	18900000	3088	30.04	3.16	12	0.62	544.00	5167.00	18750	20230620	-12.85	14010	20230726	16.63	17760	-8.00	20240214	15070	8.43	20240103	18750	-12.85	20230620	14010	16.63	20230726	0.23	N	080160	500	94 억	2701433	N	N	0	N	N
62	20240419	120619	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16310	-650	5	-3.83	1751497620	106026	28.09	16800	16960	15640	22000	11880	16960	16519.24	14.29	-3232	17993	17476	16583	16066	15173	17735	16325	95	5040	500	12550	10	1	18900000	3083	29.98	3.16	12	0.56	544.00	5167.00	18750	20230620	-13.01	14010	20230726	16.42	17760	-8.16	20240214	15070	8.23	20240103	18750	-13.01	20230620	14010	16.42	20230726	0.23	N	080160	500	94 억	2701433	N	N	0	N	N
63	20240419	110625	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16400	-560	5	-3.30	1264244250	75993	20.14	16800	16960	16350	22000	11880	16960	16636.05	14.29	-9264	17993	17476	16583	16066	15173	17735	16325	95	5040	500	12550	10	1	18900000	3100	30.15	3.17	12	0.40	544.00	5167.00	18750	20230620	-12.53	14010	20230726	17.06	17760	-7.66	20240214	15070	8.83	20240103	18750	-12.53	20230620	14010	17.06	20230726	0.23	N	080160	500	94 억	2701433	N	N	0	N	N
64	20240419	100624	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16650	-310	5	-1.83	805109470	48216	12.78	16800	16960	16500	22000	11880	16960	16697.62	14.29	-8554	17993	17476	16583	16066	15173	17735	16325	95	5040	500	12550	10	1	18900000	3147	30.61	3.22	12	0.26	544.00	5167.00	18750	20230620	-11.20	14010	20230726	18.84	17760	-6.25	20240214	15070	10.48	20240103	18750	-11.20	20230620	14010	18.84	20230726	0.23	N	080160	500	94 억	2701433	N	N	0	N	N
65	20240419	090619	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16690	-270	5	-1.59	176137320	10503	2.78	16800	16960	16680	22000	11880	16960	16769.01	14.29	-1892	17993	17476	16583	16066	15173	17735	16325	95	5040	500	12550	10	1	18900000	3154	30.68	3.23	12	0.06	544.00	5167.00	18750	20230620	-10.99	14010	20230726	19.13	17760	-6.02	20240214	15070	10.75	20240103	18750	-10.99	20230620	14010	19.13	20230726	0.23	N	080160	500	94 억	2701433	N	N	0	N	N
66	20240418	160620	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16960	1410	2	9.07	6240895270	377004	440.09	15690	17100	15690	20200	10890	15550	16553.32	13.76	106261	15863	15706	15463	15306	15063	15785	15385	95	4650	500	11500	10	1	18900000	3205	31.18	3.28	12	1.99	544.00	5167.00	18750	20230620	-9.55	14010	20230726	21.06	17760	-4.50	20240214	15070	12.54	20240103	18750	-9.55	20230620	14010	21.06	20230726	0.23	N	080160	500	94 억	2600551	N	N	38	N	N
67	20240418	150618	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16970	1420	2	9.13	5895086760	356619	416.29	15690	17100	15690	20200	10890	15550	16530.59	13.76	97314	15863	15706	15463	15306	15063	15785	15385	95	4650	500	11500	10	1	18900000	3207	31.19	3.28	12	1.89	544.00	5167.00	18750	20230620	-9.49	14010	20230726	21.13	17760	-4.45	20240214	15070	12.61	20240103	18750	-9.49	20230620	14010	21.13	20230726	0.23	N	080160	500	94 억	2600551	N	N	38	N	N
68	20240418	140623	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16780	1230	2	7.91	4233233140	258663	301.94	15690	16950	15690	20200	10890	15550	16365.93	13.76	55086	15863	15706	15463	15306	15063	15785	15385	95	4650	500	11500	10	1	18900000	3171	30.85	3.25	12	1.37	544.00	5167.00	18750	20230620	-10.51	14010	20230726	19.77	17760	-5.52	20240214	15070	11.35	20240103	18750	-10.51	20230620	14010	19.77	20230726	0.23	N	080160	500	94 억	2600551	N	N	38	N	N
69	20240418	130619	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16420	870	2	5.59	2156579990	134071	156.50	15690	16430	15690	20200	10890	15550	16085.50	13.76	31282	15863	15706	15463	15306	15063	15785	15385	95	4650	500	11500	10	1	18900000	3103	30.18	3.18	12	0.71	544.00	5167.00	18750	20230620	-12.43	14010	20230726	17.20	17760	-7.55	20240214	15070	8.96	20240103	18750	-12.43	20230620	14010	17.20	20230726	0.23	N	080160	500	94 억	2600551	N	N	38	N	N
70	20240418	120617	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16100	550	2	3.54	1290137310	80700	94.20	15690	16100	15690	20200	10890	15550	15987.02	13.76	21556	15863	15706	15463	15306	15063	15785	15385	95	4650	500	11500	10	1	18900000	3043	29.60	3.12	12	0.43	544.00	5167.00	18750	20230620	-14.13	14010	20230726	14.92	17760	-9.35	20240214	15070	6.83	20240103	18750	-14.13	20230620	14010	14.92	20230726	0.23	N	080160	500	94 억	2600551	N	N	38	N	N
71	20240418	110619	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16070	520	2	3.34	935319890	58636	68.45	15690	16080	15690	20200	10890	15550	15951.53	13.76	13753	15863	15706	15463	15306	15063	15785	15385	95	4650	500	11500	10	1	18900000	3037	29.54	3.11	12	0.31	544.00	5167.00	18750	20230620	-14.29	14010	20230726	14.70	17760	-9.52	20240214	15070	6.64	20240103	18750	-14.29	20230620	14010	14.70	20230726	0.23	N	080160	500	94 억	2600551	N	N	38	N	N
72	20240418	100620	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16010	460	2	2.96	668945330	42035	49.07	15690	16060	15690	20200	10890	15550	15914.31	13.76	6177	15863	15706	15463	15306	15063	15785	15385	95	4650	500	11500	10	1	18900000	3026	29.43	3.10	12	0.22	544.00	5167.00	18750	20230620	-14.61	14010	20230726	14.28	17760	-9.85	20240214	15070	6.24	20240103	18750	-14.61	20230620	14010	14.28	20230726	0.23	N	080160	500	94 억	2600551	N	N	38	N	N
73	20240418	090618	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15730	180	2	1.16	79811990	5067	5.91	15690	15810	15690	20200	10890	15550	15752.73	13.76	1345	15863	15706	15463	15306	15063	15785	15385	95	4650	500	11500	10	1	18900000	2973	28.92	3.04	12	0.03	544.00	5167.00	18750	20230620	-16.11	14010	20230726	12.28	17760	-11.43	20240214	15070	4.38	20240103	18750	-16.11	20230620	14010	12.28	20230726	0.23	N	080160	500	94 억	2600551	N	N	38	N	N
74	20240417	160613	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15550	440	2	2.91	1307298510	84496	116.58	15250	15620	15220	19640	10580	15110	15471.68	13.56	20059	15556	15332	15216	14992	14876	15275	14935	95	4530	500	11180	10	1	18900000	2939	28.58	3.01	12	0.45	544.00	5167.00	18750	20230620	-17.07	14010	20230726	10.99	17760	-12.44	20240214	15070	3.19	20240103	18750	-17.07	20230620	14010	10.99	20230726	0.22	N	080160	500	94 억	2562175	N	N	38	N	N
75	20240417	150625	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15460	350	2	2.32	1242987080	80342	110.85	15250	15620	15220	19640	10580	15110	15471.20	13.56	19519	15556	15332	15216	14992	14876	15275	14935	95	4530	500	11180	10	1	18900000	2922	28.42	2.99	12	0.43	544.00	5167.00	18750	20230620	-17.55	14010	20230726	10.35	17760	-12.95	20240214	15070	2.59	20240103	18750	-17.55	20230620	14010	10.35	20230726	0.22	N	080160	500	94 억	2562175	N	N	55	N	N
76	20240417	140618	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15430	320	2	2.12	1169311010	75578	104.28	15250	15620	15220	19640	10580	15110	15471.58	13.56	19576	15556	15332	15216	14992	14876	15275	14935	95	4530	500	11180	10	1	18900000	2916	28.36	2.99	12	0.40	544.00	5167.00	18750	20230620	-17.71	14010	20230726	10.14	17760	-13.12	20240214	15070	2.39	20240103	18750	-17.71	20230620	14010	10.14	20230726	0.22	N	080160	500	94 억	2562175	N	N	55	N	N
77	20240417	130621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15480	370	2	2.45	1086803060	70236	96.91	15250	15620	15220	19640	10580	15110	15473.59	13.56	18993	15556	15332	15216	14992	14876	15275	14935	95	4530	500	11180	10	1	18900000	2926	28.46	3.00	12	0.37	544.00	5167.00	18750	20230620	-17.44	14010	20230726	10.49	17760	-12.84	20240214	15070	2.72	20240103	18750	-17.44	20230620	14010	10.49	20230726	0.22	N	080160	500	94 억	2562175	N	N	55	N	N
78	20240417	120622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15590	480	2	3.18	990670420	64040	88.36	15250	15620	15220	19640	10580	15110	15469.56	13.56	18175	15556	15332	15216	14992	14876	15275	14935	95	4530	500	11180	10	1	18900000	2947	28.66	3.02	12	0.34	544.00	5167.00	18750	20230620	-16.85	14010	20230726	11.28	17760	-12.22	20240214	15070	3.45	20240103	18750	-16.85	20230620	14010	11.28	20230726	0.22	N	080160	500	94 억	2562175	N	N	55	N	N
79	20240417	110623	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15580	470	2	3.11	914554940	59155	81.62	15250	15620	15220	19640	10580	15110	15460.32	13.56	17289	15556	15332	15216	14992	14876	15275	14935	95	4530	500	11180	10	1	18900000	2945	28.64	3.02	12	0.31	544.00	5167.00	18750	20230620	-16.91	14010	20230726	11.21	17760	-12.27	20240214	15070	3.38	20240103	18750	-16.91	20230620	14010	11.21	20230726	0.22	N	080160	500	94 억	2562175	N	N	55	N	N
80	20240417	100618	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15600	490	2	3.24	580946790	37684	51.99	15250	15620	15220	19640	10580	15110	15416.27	13.56	9050	15556	15332	15216	14992	14876	15275	14935	95	4530	500	11180	10	1	18900000	2948	28.68	3.02	12	0.20	544.00	5167.00	18750	20230620	-16.80	14010	20230726	11.35	17760	-12.16	20240214	15070	3.52	20240103	18750	-16.80	20230620	14010	11.35	20230726	0.22	N	080160	500	94 억	2562175	N	N	55	N	N
81	20240417	090616	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15290	180	2	1.19	69491410	4548	6.28	15250	15420	15220	19640	10580	15110	15279.55	13.56	217	15556	15332	15216	14992	14876	15275	14935	95	4530	500	11180	10	1	18900000	2890	28.11	2.96	12	0.02	544.00	5167.00	18750	20230620	-18.45	14010	20230726	9.14	17760	-13.91	20240214	15070	1.46	20240103	18750	-18.45	20230620	14010	9.14	20230726	0.22	N	080160	500	94 억	2562175	N	N	55	N	N
82	20240416	160620	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15110	-340	5	-2.20	1101605390	72477	159.06	15440	15440	15100	20050	10820	15450	15199.49	13.57	-1633	15783	15616	15473	15306	15163	15545	15235	95	4600	500	11430	10	1	18900000	2856	27.78	2.92	12	0.38	544.00	5167.00	18750	20230620	-19.41	14010	20230726	7.85	17760	-14.92	20240214	15070	0.27	20240103	18750	-19.41	20230620	14010	7.85	20230726	0.18	N	080160	500	94 억	2564179	N	N	55	N	N
83	20240416	150617	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15160	-290	5	-1.88	1015264420	66768	146.53	15440	15440	15100	20050	10820	15450	15205.85	13.57	-1563	15783	15616	15473	15306	15163	15545	15235	95	4600	500	11430	10	1	18900000	2865	27.87	2.93	12	0.35	544.00	5167.00	18750	20230620	-19.15	14010	20230726	8.21	17760	-14.64	20240214	15070	0.60	20240103	18750	-19.15	20230620	14010	8.21	20230726	0.18	N	080160	500	94 억	2564179	N	N	333	N	N
84	20240416	140617	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15180	-270	5	-1.75	920623540	60520	132.82	15440	15440	15100	20050	10820	15450	15211.89	13.57	278	15783	15616	15473	15306	15163	15545	15235	95	4600	500	11430	10	1	18900000	2869	27.90	2.94	12	0.32	544.00	5167.00	18750	20230620	-19.04	14010	20230726	8.35	17760	-14.53	20240214	15070	0.73	20240103	18750	-19.04	20230620	14010	8.35	20230726	0.18	N	080160	500	94 억	2564179	N	N	333	N	N
85	20240416	130618	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15160	-290	5	-1.88	827773320	54392	119.37	15440	15440	15100	20050	10820	15450	15218.66	13.57	1145	15783	15616	15473	15306	15163	15545	15235	95	4600	500	11430	10	1	18900000	2865	27.87	2.93	12	0.29	544.00	5167.00	18750	20230620	-19.15	14010	20230726	8.21	17760	-14.64	20240214	15070	0.60	20240103	18750	-19.15	20230620	14010	8.21	20230726	0.18	N	080160	500	94 억	2564179	N	N	333	N	N
86	20240416	120620	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15230	-220	5	-1.42	747028770	49071	107.69	15440	15440	15100	20050	10820	15450	15223.43	13.57	3122	15783	15616	15473	15306	15163	15545	15235	95	4600	500	11430	10	1	18900000	2878	28.00	2.95	12	0.26	544.00	5167.00	18750	20230620	-18.77	14010	20230726	8.71	17760	-14.25	20240214	15070	1.06	20240103	18750	-18.77	20230620	14010	8.71	20230726	0.18	N	080160	500	94 억	2564179	N	N	333	N	N
87	20240416	110617	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15120	-330	5	-2.14	611197430	40092	87.99	15440	15440	15110	20050	10820	15450	15244.87	13.57	946	15783	15616	15473	15306	15163	15545	15235	95	4600	500	11430	10	1	18900000	2858	27.79	2.93	12	0.21	544.00	5167.00	18750	20230620	-19.36	14010	20230726	7.92	17760	-14.86	20240214	15070	0.33	20240103	18750	-19.36	20230620	14010	7.92	20230726	0.18	N	080160	500	94 억	2564179	N	N	333	N	N
88	20240416	100610	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15290	-160	5	-1.04	226642940	14787	32.45	15440	15440	15290	20050	10820	15450	15327.18	13.57	1492	15783	15616	15473	15306	15163	15545	15235	95	4600	500	11430	10	1	18900000	2890	28.11	2.96	12	0.08	544.00	5167.00	18750	20230620	-18.45	14010	20230726	9.14	17760	-13.91	20240214	15070	1.46	20240103	18750	-18.45	20230620	14010	9.14	20230726	0.18	N	080160	500	94 억	2564179	N	N	333	N	N
89	20240416	090610	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15410	-40	5	-0.26	5665220	368	0.81	15440	15440	15360	20050	10820	15450	15394.62	13.57	-150	15783	15616	15473	15306	15163	15545	15235	95	4600	500	11430	10	1	18900000	2912	28.33	2.98	12	0.00	544.00	5167.00	18750	20230620	-17.81	14010	20230726	9.99	17760	-13.23	20240214	15070	2.26	20240103	18750	-17.81	20230620	14010	9.99	20230726	0.18	N	080160	500	94 억	2564179	N	N	333	N	N
90	20240415	160609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15450	-190	5	-1.21	706787910	45563	96.19	15570	15640	15330	20300	10950	15640	15512.50	13.57	1092	15946	15792	15696	15542	15446	15765	15515	95	4660	500	11570	10	1	18900000	2920	28.40	2.99	12	0.24	544.00	5167.00	18750	20230620	-17.60	14010	20230726	10.28	17760	-13.01	20240214	15070	2.52	20240103	18750	-17.60	20230620	14010	10.28	20230726	0.13	N	080160	500	94 억	2564590	N	N	333	N	N
91	20240415	150613	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15490	-150	5	-0.96	670240010	43199	91.19	15570	15640	15330	20300	10950	15640	15515.17	13.57	1726	15946	15792	15696	15542	15446	15765	15515	95	4660	500	11570	10	1	18900000	2928	28.47	3.00	12	0.23	544.00	5167.00	18750	20230620	-17.39	14010	20230726	10.56	17760	-12.78	20240214	15070	2.79	20240103	18750	-17.39	20230620	14010	10.56	20230726	0.13	N	080160	500	94 억	2564590	N	N	85	N	N
92	20240415	140608	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15560	-80	5	-0.51	590712100	38075	80.38	15570	15640	15330	20300	10950	15640	15514.43	13.57	2657	15946	15792	15696	15542	15446	15765	15515	95	4660	500	11570	10	1	18900000	2941	28.60	3.01	12	0.20	544.00	5167.00	18750	20230620	-17.01	14010	20230726	11.06	17760	-12.39	20240214	15070	3.25	20240103	18750	-17.01	20230620	14010	11.06	20230726	0.13	N	080160	500	94 억	2564590	N	N	85	N	N
93	20240415	130602	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15560	-80	5	-0.51	529619960	34145	72.08	15570	15640	15330	20300	10950	15640	15510.91	13.57	4442	15946	15792	15696	15542	15446	15765	15515	95	4660	500	11570	10	1	18900000	2941	28.60	3.01	12	0.18	544.00	5167.00	18750	20230620	-17.01	14010	20230726	11.06	17760	-12.39	20240214	15070	3.25	20240103	18750	-17.01	20230620	14010	11.06	20230726	0.13	N	080160	500	94 억	2564590	N	N	85	N	N
94	20240415	120611	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15500	-140	5	-0.90	449697650	28999	61.22	15570	15640	15330	20300	10950	15640	15507.35	13.57	4287	15946	15792	15696	15542	15446	15765	15515	95	4660	500	11570	10	1	18900000	2930	28.49	3.00	12	0.15	544.00	5167.00	18750	20230620	-17.33	14010	20230726	10.64	17760	-12.73	20240214	15070	2.85	20240103	18750	-17.33	20230620	14010	10.64	20230726	0.13	N	080160	500	94 억	2564590	N	N	85	N	N
95	20240415	110611	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15540	-100	5	-0.64	399345890	25752	54.36	15570	15640	15330	20300	10950	15640	15507.37	13.57	5692	15946	15792	15696	15542	15446	15765	15515	95	4660	500	11570	10	1	18900000	2937	28.57	3.01	12	0.14	544.00	5167.00	18750	20230620	-17.12	14010	20230726	10.92	17760	-12.50	20240214	15070	3.12	20240103	18750	-17.12	20230620	14010	10.92	20230726	0.13	N	080160	500	94 억	2564590	N	N	85	N	N
96	20240415	100608	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15500	-140	5	-0.90	321743100	20744	43.79	15570	15640	15330	20300	10950	15640	15510.18	13.57	7251	15946	15792	15696	15542	15446	15765	15515	95	4660	500	11570	10	1	18900000	2930	28.49	3.00	12	0.11	544.00	5167.00	18750	20230620	-17.33	14010	20230726	10.64	17760	-12.73	20240214	15070	2.85	20240103	18750	-17.33	20230620	14010	10.64	20230726	0.13	N	080160	500	94 억	2564590	N	N	85	N	N
97	20240415	090612	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15550	-90	5	-0.58	56386600	3619	7.64	15570	15640	15540	20300	10950	15640	15580.71	13.57	1146	15946	15792	15696	15542	15446	15765	15515	95	4660	500	11570	10	1	18900000	2939	28.58	3.01	12	0.02	544.00	5167.00	18750	20230620	-17.07	14010	20230726	10.99	17760	-12.44	20240214	15070	3.19	20240103	18750	-17.07	20230620	14010	10.99	20230726	0.13	N	080160	500	94 억	2564590	N	N	85	N	N
98	20240412	160608	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15640	-110	5	-0.70	743445700	47365	52.89	15640	15850	15600	20450	11030	15750	15696.46	13.51	-3754	16250	16000	15660	15410	15070	16125	15535	95	4700	500	11650	10	1	18900000	2956	28.75	3.03	12	0.25	544.00	5167.00	18750	20230620	-16.59	14010	20230726	11.63	17760	-11.94	20240214	15070	3.78	20240103	18750	-16.59	20230620	14010	11.63	20230726	0.13	N	080160	500	94 억	2552626	N	N	85	N	N
99	20240412	150609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15640	-110	5	-0.70	674595810	42960	47.97	15640	15850	15600	20450	11030	15750	15702.88	13.51	-3902	16250	16000	15660	15410	15070	16125	15535	95	4700	500	11650	10	1	18900000	2956	28.75	3.03	12	0.23	544.00	5167.00	18750	20230620	-16.59	14010	20230726	11.63	17760	-11.94	20240214	15070	3.78	20240103	18750	-16.59	20230620	14010	11.63	20230726	0.13	N	080160	500	94 억	2552626	N	N	4	N	N
100	20240412	140607	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15650	-100	5	-0.63	574080480	36536	40.80	15640	15850	15600	20450	11030	15750	15712.73	13.51	-5140	16250	16000	15660	15410	15070	16125	15535	95	4700	500	11650	10	1	18900000	2958	28.77	3.03	12	0.19	544.00	5167.00	18750	20230620	-16.53	14010	20230726	11.71	17760	-11.88	20240214	15070	3.85	20240103	18750	-16.53	20230620	14010	11.71	20230726	0.13	N	080160	500	94 억	2552626	N	N	4	N	N
101	20240412	130603	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15620	-130	5	-0.83	523967330	33332	37.22	15640	15850	15600	20450	11030	15750	15719.65	13.51	-5920	16250	16000	15660	15410	15070	16125	15535	95	4700	500	11650	10	1	18900000	2952	28.71	3.02	12	0.18	544.00	5167.00	18750	20230620	-16.69	14010	20230726	11.49	17760	-12.05	20240214	15070	3.65	20240103	18750	-16.69	20230620	14010	11.49	20230726	0.13	N	080160	500	94 억	2552626	N	N	4	N	N
102	20240412	120607	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15680	-70	5	-0.44	425853630	27059	30.21	15640	15850	15630	20450	11030	15750	15737.97	13.51	-4749	16250	16000	15660	15410	15070	16125	15535	95	4700	500	11650	10	1	18900000	2964	28.82	3.03	12	0.14	544.00	5167.00	18750	20230620	-16.37	14010	20230726	11.92	17760	-11.71	20240214	15070	4.05	20240103	18750	-16.37	20230620	14010	11.92	20230726	0.13	N	080160	500	94 억	2552626	N	N	4	N	N
103	20240412	110603	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15690	-60	5	-0.38	357707070	22712	25.36	15640	15850	15630	20450	11030	15750	15749.69	13.51	-3741	16250	16000	15660	15410	15070	16125	15535	95	4700	500	11650	10	1	18900000	2965	28.84	3.04	12	0.12	544.00	5167.00	18750	20230620	-16.32	14010	20230726	11.99	17760	-11.66	20240214	15070	4.11	20240103	18750	-16.32	20230620	14010	11.99	20230726	0.13	N	080160	500	94 억	2552626	N	N	4	N	N
104	20240412	100605	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15670	-80	5	-0.51	117233180	7490	8.36	15640	15800	15630	20450	11030	15750	15651.96	13.51	933	16250	16000	15660	15410	15070	16125	15535	95	4700	500	11650	10	1	18900000	2962	28.81	3.03	12	0.04	544.00	5167.00	18750	20230620	-16.43	14010	20230726	11.85	17760	-11.77	20240214	15070	3.98	20240103	18750	-16.43	20230620	14010	11.85	20230726	0.13	N	080160	500	94 억	2552626	N	N	4	N	N
105	20240412	090604	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15660	-90	5	-0.57	23629230	1508	1.68	15640	15800	15640	20450	11030	15750	15669.25	13.51	226	16250	16000	15660	15410	15070	16125	15535	95	4700	500	11650	10	1	18900000	2960	28.79	3.03	12	0.01	544.00	5167.00	18750	20230620	-16.48	14010	20230726	11.78	17760	-11.82	20240214	15070	3.92	20240103	18750	-16.48	20230620	14010	11.78	20230726	0.13	N	080160	500	94 억	2552626	N	N	4	N	N
106	20240411	160559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15750	120	2	0.77	1400933620	89545	298.51	15570	15910	15320	20300	10950	15630	15645.02	13.56	-16163	15976	15802	15676	15502	15376	15740	15440	95	4670	500	11560	10	1	18900000	2977	28.95	3.05	12	0.47	544.00	5167.00	18750	20230620	-16.00	14010	20230726	12.42	17760	-11.32	20240214	15070	4.51	20240103	18750	-16.00	20230620	14010	12.42	20230726	0.16	N	080160	500	94 억	2563054	N	N	4	N	N
107	20240411	150607	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15760	130	2	0.83	1366503070	87360	291.23	15570	15910	15320	20300	10950	15630	15642.21	13.56	-17037	15976	15802	15676	15502	15376	15740	15440	95	4670	500	11560	10	1	18900000	2979	28.97	3.05	12	0.46	544.00	5167.00	18750	20230620	-15.95	14010	20230726	12.49	17760	-11.26	20240214	15070	4.58	20240103	18750	-15.95	20230620	14010	12.49	20230726	0.16	N	080160	500	94 억	2563054	N	N	677	N	N
108	20240411	140603	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15760	130	2	0.83	1236392360	79108	263.72	15570	15910	15320	20300	10950	15630	15629.17	13.56	-17660	15976	15802	15676	15502	15376	15740	15440	95	4670	500	11560	10	1	18900000	2979	28.97	3.05	12	0.42	544.00	5167.00	18750	20230620	-15.95	14010	20230726	12.49	17760	-11.26	20240214	15070	4.58	20240103	18750	-15.95	20230620	14010	12.49	20230726	0.16	N	080160	500	94 억	2563054	N	N	677	N	N
109	20240411	130556	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15770	140	2	0.90	1216050850	77817	259.42	15570	15910	15320	20300	10950	15630	15627.06	13.56	-17401	15976	15802	15676	15502	15376	15740	15440	95	4670	500	11560	10	1	18900000	2981	28.99	3.05	12	0.41	544.00	5167.00	18750	20230620	-15.89	14010	20230726	12.56	17760	-11.20	20240214	15070	4.64	20240103	18750	-15.89	20230620	14010	12.56	20230726	0.16	N	080160	500	94 억	2563054	N	N	677	N	N
110	20240411	120604	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15800	170	2	1.09	1102006240	70586	235.31	15570	15910	15320	20300	10950	15630	15612.25	13.56	-16671	15976	15802	15676	15502	15376	15740	15440	95	4670	500	11560	10	1	18900000	2986	29.04	3.06	12	0.37	544.00	5167.00	18750	20230620	-15.73	14010	20230726	12.78	17760	-11.04	20240214	15070	4.84	20240103	18750	-15.73	20230620	14010	12.78	20230726	0.16	N	080160	500	94 억	2563054	N	N	677	N	N
111	20240411	110559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15680	50	2	0.32	791381350	50851	169.52	15570	15840	15320	20300	10950	15630	15562.75	13.56	-25427	15976	15802	15676	15502	15376	15740	15440	95	4670	500	11560	10	1	18900000	2964	28.82	3.03	12	0.27	544.00	5167.00	18750	20230620	-16.37	14010	20230726	11.92	17760	-11.71	20240214	15070	4.05	20240103	18750	-16.37	20230620	14010	11.92	20230726	0.16	N	080160	500	94 억	2563054	N	N	677	N	N
112	20240411	100606	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15660	30	2	0.19	370218360	23966	79.89	15570	15680	15320	20300	10950	15630	15447.65	13.56	-11876	15976	15802	15676	15502	15376	15740	15440	95	4670	500	11560	10	1	18900000	2960	28.79	3.03	12	0.13	544.00	5167.00	18750	20230620	-16.48	14010	20230726	11.78	17760	-11.82	20240214	15070	3.92	20240103	18750	-16.48	20230620	14010	11.78	20230726	0.16	N	080160	500	94 억	2563054	N	N	677	N	N
113	20240411	090602	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15330	-300	5	-1.92	69143230	4483	14.94	15570	15570	15330	20300	10950	15630	15423.43	13.56	-1830	15976	15802	15676	15502	15376	15740	15440	95	4670	500	11560	10	1	18900000	2897	28.18	2.97	12	0.02	544.00	5167.00	18750	20230620	-18.24	14010	20230726	9.42	17760	-13.68	20240214	15070	1.73	20240103	18750	-18.24	20230620	14010	9.42	20230726	0.16	N	080160	500	94 억	2563054	N	N	677	N	N
114	20240409	160553	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15630	-50	5	-0.32	466913550	29847	51.51	15680	15850	15550	20350	10980	15680	15643.57	13.60	-11107	16173	15926	15743	15496	15313	15835	15405	95	4670	500	11600	10	1	18900000	2954	28.73	3.02	12	0.16	544.00	5167.00	18750	20230620	-16.64	14010	20230726	11.56	17760	-11.99	20240214	15070	3.72	20240103	18750	-16.64	20230620	14010	11.56	20230726	0.16	N	080160	500	94 억	2569963	N	N	677	N	N
115	20240409	150556	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15640	-40	5	-0.26	404352630	25844	44.60	15680	15850	15550	20350	10980	15680	15645.90	13.60	-9581	16173	15926	15743	15496	15313	15835	15405	95	4670	500	11600	10	1	18900000	2956	28.75	3.03	12	0.14	544.00	5167.00	18750	20230620	-16.59	14010	20230726	11.63	17760	-11.94	20240214	15070	3.78	20240103	18750	-16.59	20230620	14010	11.63	20230726	0.16	N	080160	500	94 억	2569963	N	N	1922	N	N
116	20240409	140600	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15640	-40	5	-0.26	343352570	21939	37.86	15680	15850	15550	20350	10980	15680	15650.33	13.60	-8022	16173	15926	15743	15496	15313	15835	15405	95	4670	500	11600	10	1	18900000	2956	28.75	3.03	12	0.12	544.00	5167.00	18750	20230620	-16.59	14010	20230726	11.63	17760	-11.94	20240214	15070	3.78	20240103	18750	-16.59	20230620	14010	11.63	20230726	0.16	N	080160	500	94 억	2569963	N	N	1922	N	N
117	20240409	130554	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15620	-60	5	-0.38	279823350	17870	30.84	15680	15850	15550	20350	10980	15680	15658.83	13.60	-6438	16173	15926	15743	15496	15313	15835	15405	95	4670	500	11600	10	1	18900000	2952	28.71	3.02	12	0.09	544.00	5167.00	18750	20230620	-16.69	14010	20230726	11.49	17760	-12.05	20240214	15070	3.65	20240103	18750	-16.69	20230620	14010	11.49	20230726	0.16	N	080160	500	94 억	2569963	N	N	1922	N	N
118	20240409	120557	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15620	-60	5	-0.38	203154300	12962	22.37	15680	15850	15550	20350	10980	15680	15673.07	13.60	-5088	16173	15926	15743	15496	15313	15835	15405	95	4670	500	11600	10	1	18900000	2952	28.71	3.02	12	0.07	544.00	5167.00	18750	20230620	-16.69	14010	20230726	11.49	17760	-12.05	20240214	15070	3.65	20240103	18750	-16.69	20230620	14010	11.49	20230726	0.16	N	080160	500	94 억	2569963	N	N	1922	N	N
119	20240409	110556	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15660	-20	5	-0.13	165664880	10563	18.23	15680	15850	15550	20350	10980	15680	15683.51	13.60	-4047	16173	15926	15743	15496	15313	15835	15405	95	4670	500	11600	10	1	18900000	2960	28.79	3.03	12	0.06	544.00	5167.00	18750	20230620	-16.48	14010	20230726	11.78	17760	-11.82	20240214	15070	3.92	20240103	18750	-16.48	20230620	14010	11.78	20230726	0.16	N	080160	500	94 억	2569963	N	N	1922	N	N
120	20240409	100552	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15750	70	2	0.45	77307240	4915	8.48	15680	15850	15550	20350	10980	15680	15728.84	13.60	-685	16173	15926	15743	15496	15313	15835	15405	95	4670	500	11600	10	1	18900000	2977	28.95	3.05	12	0.03	544.00	5167.00	18750	20230620	-16.00	14010	20230726	12.42	17760	-11.32	20240214	15070	4.51	20240103	18750	-16.00	20230620	14010	12.42	20230726	0.16	N	080160	500	94 억	2569963	N	N	1922	N	N
121	20240409	090602	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15650	-30	5	-0.19	20784420	1329	2.29	15680	15680	15550	20350	10980	15680	15639.14	13.60	-203	16173	15926	15743	15496	15313	15835	15405	95	4670	500	11600	10	1	18900000	2958	28.77	3.03	12	0.01	544.00	5167.00	18750	20230620	-16.53	14010	20230726	11.71	17760	-11.88	20240214	15070	3.85	20240103	18750	-16.53	20230620	14010	11.71	20230726	0.16	N	080160	500	94 억	2569963	N	N	1922	N	N
122	20240408	160549	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15680	-190	5	-1.20	906643650	57945	114.00	15990	15990	15560	20600	11110	15870	15646.62	13.56	-9355	16230	16050	15950	15770	15670	16000	15720	95	4730	500	11740	10	1	18900000	2964	28.82	3.03	12	0.31	544.00	5167.00	18750	20230620	-16.37	14010	20230726	11.92	17760	-11.71	20240214	15070	4.05	20240103	18750	-16.37	20230620	14010	11.92	20230726	0.15	N	080160	500	94 억	2563616	N	N	1922	N	N
123	20240408	150554	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15670	-200	5	-1.26	857358740	54800	107.81	15990	15990	15560	20600	11110	15870	15645.23	13.56	-9013	16230	16050	15950	15770	15670	16000	15720	95	4730	500	11740	10	1	18900000	2962	28.81	3.03	12	0.29	544.00	5167.00	18750	20230620	-16.43	14010	20230726	11.85	17760	-11.77	20240214	15070	3.98	20240103	18750	-16.43	20230620	14010	11.85	20230726	0.15	N	080160	500	94 억	2563616	N	N	2303	N	N
124	20240408	140556	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15710	-160	5	-1.01	807379080	51613	101.54	15990	15990	15560	20600	11110	15870	15642.94	13.56	-8809	16230	16050	15950	15770	15670	16000	15720	95	4730	500	11740	10	1	18900000	2969	28.88	3.04	12	0.27	544.00	5167.00	18750	20230620	-16.21	14010	20230726	12.13	17760	-11.54	20240214	15070	4.25	20240103	18750	-16.21	20230620	14010	12.13	20230726	0.15	N	080160	500	94 억	2563616	N	N	2303	N	N
125	20240408	130553	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15700	-170	5	-1.07	772549160	49393	97.17	15990	15990	15560	20600	11110	15870	15640.86	13.56	-8856	16230	16050	15950	15770	15670	16000	15720	95	4730	500	11740	10	1	18900000	2967	28.86	3.04	12	0.26	544.00	5167.00	18750	20230620	-16.27	14010	20230726	12.06	17760	-11.60	20240214	15070	4.18	20240103	18750	-16.27	20230620	14010	12.06	20230726	0.15	N	080160	500	94 억	2563616	N	N	2303	N	N
126	20240408	120555	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15680	-190	5	-1.20	712311300	45547	89.61	15990	15990	15560	20600	11110	15870	15639.04	13.56	-8403	16230	16050	15950	15770	15670	16000	15720	95	4730	500	11740	10	1	18900000	2964	28.82	3.03	12	0.24	544.00	5167.00	18750	20230620	-16.37	14010	20230726	11.92	17760	-11.71	20240214	15070	4.05	20240103	18750	-16.37	20230620	14010	11.92	20230726	0.15	N	080160	500	94 억	2563616	N	N	2303	N	N
127	20240408	110557	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15710	-160	5	-1.01	629115190	40237	79.16	15990	15990	15560	20600	11110	15870	15635.24	13.56	-6345	16230	16050	15950	15770	15670	16000	15720	95	4730	500	11740	10	1	18900000	2969	28.88	3.04	12	0.21	544.00	5167.00	18750	20230620	-16.21	14010	20230726	12.13	17760	-11.54	20240214	15070	4.25	20240103	18750	-16.21	20230620	14010	12.13	20230726	0.15	N	080160	500	94 억	2563616	N	N	2303	N	N
128	20240408	100549	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15620	-250	5	-1.58	496962800	31794	62.55	15990	15990	15560	20600	11110	15870	15630.71	13.56	-3116	16230	16050	15950	15770	15670	16000	15720	95	4730	500	11740	10	1	18900000	2952	28.71	3.02	12	0.17	544.00	5167.00	18750	20230620	-16.69	14010	20230726	11.49	17760	-12.05	20240214	15070	3.65	20240103	18750	-16.69	20230620	14010	11.49	20230726	0.15	N	080160	500	94 억	2563616	N	N	2303	N	N
129	20240408	090555	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15630	-240	5	-1.51	85247850	5421	10.66	15990	15990	15610	20600	11110	15870	15725.48	13.56	-2630	16230	16050	15950	15770	15670	16000	15720	95	4730	500	11740	10	1	18900000	2954	28.73	3.02	12	0.03	544.00	5167.00	18750	20230620	-16.64	14010	20230726	11.56	17760	-11.99	20240214	15070	3.72	20240103	18750	-16.64	20230620	14010	11.56	20230726	0.15	N	080160	500	94 억	2563616	N	N	2303	N	N
130	20240405	160556	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15870	-280	5	-1.73	811191580	50783	47.80	16100	16130	15850	20950	11310	16150	15973.67	13.60	-10081	16476	16312	16036	15872	15596	16395	15955	95	4800	500	11950	10	1	18900000	2999	29.17	3.07	12	0.27	544.00	5167.00	18750	20230620	-15.36	14010	20230726	13.28	17760	-10.64	20240214	15070	5.31	20240103	18750	-15.36	20230620	14010	13.28	20230726	0.17	N	080160	500	94 억	2570992	N	N	2303	N	N
131	20240405	150552	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15900	-250	5	-1.55	724402850	45318	42.66	16100	16130	15860	20950	11310	16150	15984.87	13.60	-10279	16476	16312	16036	15872	15596	16395	15955	95	4800	500	11950	10	1	18900000	3005	29.23	3.08	12	0.24	544.00	5167.00	18750	20230620	-15.20	14010	20230726	13.49	17760	-10.47	20240214	15070	5.51	20240103	18750	-15.20	20230620	14010	13.49	20230726	0.17	N	080160	500	94 억	2570992	N	N	221	N	N
132	20240405	140551	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15900	-250	5	-1.55	613465040	38336	36.09	16100	16130	15880	20950	11310	16150	16002.31	13.60	-7213	16476	16312	16036	15872	15596	16395	15955	95	4800	500	11950	10	1	18900000	3005	29.23	3.08	12	0.20	544.00	5167.00	18750	20230620	-15.20	14010	20230726	13.49	17760	-10.47	20240214	15070	5.51	20240103	18750	-15.20	20230620	14010	13.49	20230726	0.17	N	080160	500	94 억	2570992	N	N	221	N	N
133	20240405	130551	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15980	-170	5	-1.05	490853710	30641	28.84	16100	16130	15920	20950	11310	16150	16019.49	13.60	-2631	16476	16312	16036	15872	15596	16395	15955	95	4800	500	11950	10	1	18900000	3020	29.38	3.09	12	0.16	544.00	5167.00	18750	20230620	-14.77	14010	20230726	14.06	17760	-10.02	20240214	15070	6.04	20240103	18750	-14.77	20230620	14010	14.06	20230726	0.17	N	080160	500	94 억	2570992	N	N	221	N	N
134	20240405	120551	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16010	-140	5	-0.87	447650910	27936	26.30	16100	16130	15920	20950	11310	16150	16024.14	13.60	-1857	16476	16312	16036	15872	15596	16395	15955	95	4800	500	11950	10	1	18900000	3026	29.43	3.10	12	0.15	544.00	5167.00	18750	20230620	-14.61	14010	20230726	14.28	17760	-9.85	20240214	15070	6.24	20240103	18750	-14.61	20230620	14010	14.28	20230726	0.17	N	080160	500	94 억	2570992	N	N	221	N	N
135	20240405	110555	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15930	-220	5	-1.36	389675890	24307	22.88	16100	16130	15920	20950	11310	16150	16031.41	13.60	-1003	16476	16312	16036	15872	15596	16395	15955	95	4800	500	11950	10	1	18900000	3011	29.28	3.08	12	0.13	544.00	5167.00	18750	20230620	-15.04	14010	20230726	13.70	17760	-10.30	20240214	15070	5.71	20240103	18750	-15.04	20230620	14010	13.70	20230726	0.17	N	080160	500	94 억	2570992	N	N	221	N	N
136	20240405	100508	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16020	-130	5	-0.80	266684490	16607	15.63	16100	16130	16000	20950	11310	16150	16058.54	13.60	868	16476	16312	16036	15872	15596	16395	15955	95	4800	500	11950	10	1	18900000	3028	29.45	3.10	12	0.09	544.00	5167.00	18750	20230620	-14.56	14010	20230726	14.35	17760	-9.80	20240214	15070	6.30	20240103	18750	-14.56	20230620	14010	14.35	20230726	0.17	N	080160	500	94 억	2570992	N	N	221	N	N
137	20240405	090545	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16120	-30	5	-0.19	62832460	3903	3.67	16100	16130	16050	20950	11310	16150	16098.45	13.60	160	16476	16312	16036	15872	15596	16395	15955	95	4800	500	11950	10	1	18900000	3047	29.63	3.12	12	0.02	544.00	5167.00	18750	20230620	-14.03	14010	20230726	15.06	17760	-9.23	20240214	15070	6.97	20240103	18750	-14.03	20230620	14010	15.06	20230726	0.17	N	080160	500	94 억	2570992	N	N	221	N	N
138	20240404	160545	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16150	260	2	1.64	1695719480	106086	105.20	16050	16200	15760	20650	11130	15890	15984.36	13.60	-11350	16370	16130	15890	15650	15410	16010	15530	95	4760	500	11750	10	1	18900000	3052	29.69	3.13	12	0.56	544.00	5167.00	18750	20230620	-13.87	14010	20230726	15.27	17760	-9.07	20240214	15070	7.17	20240103	18750	-13.87	20230620	14010	15.27	20230726	0.17	N	080160	500	94 억	2570053	N	N	221	N	N
139	20240404	150543	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16140	250	2	1.57	1541251140	96511	95.70	16050	16200	15760	20650	11130	15890	15969.69	13.60	-11181	16370	16130	15890	15650	15410	16010	15530	95	4760	500	11750	10	1	18900000	3050	29.67	3.12	12	0.51	544.00	5167.00	18750	20230620	-13.92	14010	20230726	15.20	17760	-9.12	20240214	15070	7.10	20240103	18750	-13.92	20230620	14010	15.20	20230726	0.17	N	080160	500	94 억	2570053	N	N	1926	N	N
140	20240404	140545	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15900	10	2	0.06	902357880	56763	56.29	16050	16100	15760	20650	11130	15890	15896.94	13.60	-12138	16370	16130	15890	15650	15410	16010	15530	95	4760	500	11750	10	1	18900000	3005	29.23	3.08	12	0.30	544.00	5167.00	18750	20230620	-15.20	14010	20230726	13.49	17760	-10.47	20240214	15070	5.51	20240103	18750	-15.20	20230620	14010	13.49	20230726	0.17	N	080160	500	94 억	2570053	N	N	1926	N	N
141	20240404	130538	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15910	20	2	0.13	772587150	48616	48.21	16050	16100	15760	20650	11130	15890	15891.62	13.60	-9521	16370	16130	15890	15650	15410	16010	15530	95	4760	500	11750	10	1	18900000	3007	29.25	3.08	12	0.26	544.00	5167.00	18750	20230620	-15.15	14010	20230726	13.56	17760	-10.42	20240214	15070	5.57	20240103	18750	-15.15	20230620	14010	13.56	20230726	0.17	N	080160	500	94 억	2570053	N	N	1926	N	N
142	20240404	120542	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15880	-10	5	-0.06	633834180	39883	39.55	16050	16100	15760	20650	11130	15890	15892.34	13.60	-8023	16370	16130	15890	15650	15410	16010	15530	95	4760	500	11750	10	1	18900000	3001	29.19	3.07	12	0.21	544.00	5167.00	18750	20230620	-15.31	14010	20230726	13.35	17760	-10.59	20240214	15070	5.37	20240103	18750	-15.31	20230620	14010	13.35	20230726	0.17	N	080160	500	94 억	2570053	N	N	1926	N	N
143	20240404	110544	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15810	-80	5	-0.50	479066110	30110	29.86	16050	16100	15760	20650	11130	15890	15910.53	13.60	-6279	16370	16130	15890	15650	15410	16010	15530	95	4760	500	11750	10	1	18900000	2988	29.06	3.06	12	0.16	544.00	5167.00	18750	20230620	-15.68	14010	20230726	12.85	17760	-10.98	20240214	15070	4.91	20240103	18750	-15.68	20230620	14010	12.85	20230726	0.17	N	080160	500	94 억	2570053	N	N	1926	N	N
144	20240404	100543	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15810	-80	5	-0.50	358490740	22476	22.29	16050	16100	15810	20650	11130	15890	15949.94	13.60	-4505	16370	16130	15890	15650	15410	16010	15530	95	4760	500	11750	10	1	18900000	2988	29.06	3.06	12	0.12	544.00	5167.00	18750	20230620	-15.68	14010	20230726	12.85	17760	-10.98	20240214	15070	4.91	20240103	18750	-15.68	20230620	14010	12.85	20230726	0.17	N	080160	500	94 억	2570053	N	N	1926	N	N
145	20240404	090543	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16070	180	2	1.13	38535290	2403	2.38	16050	16100	15910	20650	11130	15890	16036.33	13.60	347	16370	16130	15890	15650	15410	16010	15530	95	4760	500	11750	10	1	18900000	3037	29.54	3.11	12	0.01	544.00	5167.00	18750	20230620	-14.29	14010	20230726	14.70	17760	-9.52	20240214	15070	6.64	20240103	18750	-14.29	20230620	14010	14.70	20230726	0.17	N	080160	500	94 억	2570053	N	N	1926	N	N
146	20240403	160543	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15890	0	3	0.00	1605232400	100761	91.15	15900	16130	15650	20650	11130	15890	15931.09	13.46	19959	16443	16166	15923	15646	15403	16045	15525	95	4760	500	11750	10	1	18900000	3003	29.21	3.08	12	0.53	544.00	5167.00	18750	20230620	-15.25	14010	20230726	13.42	17760	-10.53	20240214	15070	5.44	20240103	18750	-15.25	20230620	14010	13.42	20230726	0.18	N	080160	500	94 억	2544521	N	N	1926	N	N
147	20240403	150541	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15900	10	2	0.06	1556331350	97685	88.37	15900	16130	15650	20650	11130	15890	15932.14	13.46	19719	16443	16166	15923	15646	15403	16045	15525	95	4760	500	11750	10	1	18900000	3005	29.23	3.08	12	0.52	544.00	5167.00	18750	20230620	-15.20	14010	20230726	13.49	17760	-10.47	20240214	15070	5.51	20240103	18750	-15.20	20230620	14010	13.49	20230726	0.18	N	080160	500	94 억	2544521	N	N	528	N	N
148	20240403	140538	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16010	120	2	0.76	1404832000	88175	79.76	15900	16130	15650	20650	11130	15890	15932.32	13.46	20076	16443	16166	15923	15646	15403	16045	15525	95	4760	500	11750	10	1	18900000	3026	29.43	3.10	12	0.47	544.00	5167.00	18750	20230620	-14.61	14010	20230726	14.28	17760	-9.85	20240214	15070	6.24	20240103	18750	-14.61	20230620	14010	14.28	20230726	0.18	N	080160	500	94 억	2544521	N	N	528	N	N
149	20240403	130538	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16020	130	2	0.82	1287458960	80854	73.14	15900	16130	15650	20650	11130	15890	15923.26	13.46	21588	16443	16166	15923	15646	15403	16045	15525	95	4760	500	11750	10	1	18900000	3028	29.45	3.10	12	0.43	544.00	5167.00	18750	20230620	-14.56	14010	20230726	14.35	17760	-9.80	20240214	15070	6.30	20240103	18750	-14.56	20230620	14010	14.35	20230726	0.18	N	080160	500	94 억	2544521	N	N	528	N	N
150	20240403	120538	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16070	180	2	1.13	1162993190	73088	66.12	15900	16130	15650	20650	11130	15890	15912.23	13.46	21886	16443	16166	15923	15646	15403	16045	15525	95	4760	500	11750	10	1	18900000	3037	29.54	3.11	12	0.39	544.00	5167.00	18750	20230620	-14.29	14010	20230726	14.70	17760	-9.52	20240214	15070	6.64	20240103	18750	-14.29	20230620	14010	14.70	20230726	0.18	N	080160	500	94 억	2544521	N	N	528	N	N
151	20240403	110538	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16010	120	2	0.76	758798960	47938	43.36	15900	16090	15650	20650	11130	15890	15828.76	13.46	13581	16443	16166	15923	15646	15403	16045	15525	95	4760	500	11750	10	1	18900000	3026	29.43	3.10	12	0.25	544.00	5167.00	18750	20230620	-14.61	14010	20230726	14.28	17760	-9.85	20240214	15070	6.24	20240103	18750	-14.61	20230620	14010	14.28	20230726	0.18	N	080160	500	94 억	2544521	N	N	528	N	N
152	20240403	100539	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15940	50	2	0.31	496202400	31480	28.48	15900	15950	15650	20650	11130	15890	15762.47	13.46	8076	16443	16166	15923	15646	15403	16045	15525	95	4760	500	11750	10	1	18900000	3013	29.30	3.08	12	0.17	544.00	5167.00	18750	20230620	-14.99	14010	20230726	13.78	17760	-10.25	20240214	15070	5.77	20240103	18750	-14.99	20230620	14010	13.78	20230726	0.18	N	080160	500	94 억	2544521	N	N	528	N	N
153	20240403	090539	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15800	-90	5	-0.57	59569400	3753	3.39	15900	15950	15740	20650	11130	15890	15872.48	13.46	-1844	16443	16166	15923	15646	15403	16045	15525	95	4760	500	11750	10	1	18900000	2986	29.04	3.06	12	0.02	544.00	5167.00	18750	20230620	-15.73	14010	20230726	12.78	17760	-11.04	20240214	15070	4.84	20240103	18750	-15.73	20230620	14010	12.78	20230726	0.18	N	080160	500	94 억	2544521	N	N	528	N	N
154	20240402	160529	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15890	-310	5	-1.91	1740682290	110142	69.06	16100	16200	15680	21050	11340	16200	15803.97	13.60	-34116	16600	16400	16030	15830	15460	16500	15930	95	4850	500	11980	10	1	18900000	3003	29.21	3.08	12	0.58	544.00	5167.00	18750	20230620	-15.25	14010	20230726	13.42	17760	-10.53	20240214	15070	5.44	20240103	18750	-15.25	20230620	14010	13.42	20230726	0.19	N	080160	500	94 억	2570341	N	N	528	N	N
155	20240402	150536	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15850	-350	5	-2.16	1667308590	105525	66.17	16100	16200	15680	21050	11340	16200	15800.13	13.60	-31934	16600	16400	16030	15830	15460	16500	15930	95	4850	500	11980	10	1	18900000	2996	29.14	3.07	12	0.56	544.00	5167.00	18750	20230620	-15.47	14010	20230726	13.13	17760	-10.75	20240214	15070	5.18	20240103	18750	-15.47	20230620	14010	13.13	20230726	0.19	N	080160	500	94 억	2570341	N	N	111	N	N
156	20240402	140538	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15790	-410	5	-2.53	1417159690	89751	56.28	16100	16200	15680	21050	11340	16200	15789.90	13.60	-24834	16600	16400	16030	15830	15460	16500	15930	95	4850	500	11980	10	1	18900000	2984	29.03	3.06	12	0.47	544.00	5167.00	18750	20230620	-15.79	14010	20230726	12.71	17760	-11.09	20240214	15070	4.78	20240103	18750	-15.79	20230620	14010	12.71	20230726	0.19	N	080160	500	94 억	2570341	N	N	111	N	N
157	20240402	130530	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15730	-470	5	-2.90	1198793300	75887	47.58	16100	16200	15680	21050	11340	16200	15797.08	13.60	-25717	16600	16400	16030	15830	15460	16500	15930	95	4850	500	11980	10	1	18900000	2973	28.92	3.04	12	0.40	544.00	5167.00	18750	20230620	-16.11	14010	20230726	12.28	17760	-11.43	20240214	15070	4.38	20240103	18750	-16.11	20230620	14010	12.28	20230726	0.19	N	080160	500	94 억	2570341	N	N	111	N	N
158	20240402	120529	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15770	-430	5	-2.65	1061493450	67168	42.12	16100	16200	15680	21050	11340	16200	15803.56	13.60	-26292	16600	16400	16030	15830	15460	16500	15930	95	4850	500	11980	10	1	18900000	2981	28.99	3.05	12	0.36	544.00	5167.00	18750	20230620	-15.89	14010	20230726	12.56	17760	-11.20	20240214	15070	4.64	20240103	18750	-15.89	20230620	14010	12.56	20230726	0.19	N	080160	500	94 억	2570341	N	N	111	N	N
159	20240402	110531	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15730	-470	5	-2.90	956463910	60510	37.94	16100	16200	15680	21050	11340	16200	15806.71	13.60	-26756	16600	16400	16030	15830	15460	16500	15930	95	4850	500	11980	10	1	18900000	2973	28.92	3.04	12	0.32	544.00	5167.00	18750	20230620	-16.11	14010	20230726	12.28	17760	-11.43	20240214	15070	4.38	20240103	18750	-16.11	20230620	14010	12.28	20230726	0.19	N	080160	500	94 억	2570341	N	N	111	N	N
160	20240402	100532	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15780	-420	5	-2.59	548028400	34561	21.67	16100	16200	15770	21050	11340	16200	15856.84	13.60	-19419	16600	16400	16030	15830	15460	16500	15930	95	4850	500	11980	10	1	18900000	2982	29.01	3.05	12	0.18	544.00	5167.00	18750	20230620	-15.84	14010	20230726	12.63	17760	-11.15	20240214	15070	4.71	20240103	18750	-15.84	20230620	14010	12.63	20230726	0.19	N	080160	500	94 억	2570341	N	N	111	N	N
161	20240402	090532	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16090	-110	5	-0.68	40117190	2498	1.57	16100	16200	15990	21050	11340	16200	16059.72	13.60	-1251	16600	16400	16030	15830	15460	16500	15930	95	4850	500	11980	10	1	18900000	3041	29.58	3.11	12	0.01	544.00	5167.00	18750	20230620	-14.19	14010	20230726	14.85	17760	-9.40	20240214	15070	6.77	20240103	18750	-14.19	20230620	14010	14.85	20230726	0.19	N	080160	500	94 억	2570341	N	N	111	N	N
162	20240401	160529	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16200	550	2	3.51	2544557650	158920	264.79	15780	16230	15660	20300	10960	15650	16011.46	13.51	24159	16010	15830	15700	15520	15390	15765	15455	95	4650	500	11580	10	1	18900000	3062	29.78	3.14	12	0.84	544.00	5167.00	18750	20230620	-13.60	14010	20230726	15.63	17760	-8.78	20240214	15070	7.50	20240103	18750	-13.60	20230620	14010	15.63	20230726	0.21	N	080160	500	94 억	2552651	N	N	111	N	N
163	20240401	150531	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16160	510	2	3.26	2424800070	151522	252.47	15780	16230	15660	20300	10960	15650	16002.96	13.51	25608	16010	15830	15700	15520	15390	15765	15455	95	4650	500	11580	10	1	18900000	3054	29.71	3.13	12	0.80	544.00	5167.00	18750	20230620	-13.81	14010	20230726	15.35	17760	-9.01	20240214	15070	7.23	20240103	18750	-13.81	20230620	14010	15.35	20230726	0.21	N	080160	500	94 억	2552651	N	N	212	N	N
164	20240401	140527	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16190	540	2	3.45	2064711120	129268	215.39	15780	16230	15660	20300	10960	15650	15972.33	13.51	29606	16010	15830	15700	15520	15390	15765	15455	95	4650	500	11580	10	1	18900000	3060	29.76	3.13	12	0.68	544.00	5167.00	18750	20230620	-13.65	14010	20230726	15.56	17760	-8.84	20240214	15070	7.43	20240103	18750	-13.65	20230620	14010	15.56	20230726	0.21	N	080160	500	94 억	2552651	N	N	212	N	N
165	20240401	130525	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16040	390	2	2.49	1336688740	84259	140.39	15780	16040	15660	20300	10960	15650	15864.05	13.51	20818	16010	15830	15700	15520	15390	15765	15455	95	4650	500	11580	10	1	18900000	3032	29.49	3.10	12	0.45	544.00	5167.00	18750	20230620	-14.45	14010	20230726	14.49	17760	-9.68	20240214	15070	6.44	20240103	18750	-14.45	20230620	14010	14.49	20230726	0.21	N	080160	500	94 억	2552651	N	N	212	N	N
166	20240401	120531	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15910	260	2	1.66	788088990	49906	83.15	15780	15950	15660	20300	10960	15650	15791.47	13.51	22547	16010	15830	15700	15520	15390	15765	15455	95	4650	500	11580	10	1	18900000	3007	29.25	3.08	12	0.26	544.00	5167.00	18750	20230620	-15.15	14010	20230726	13.56	17760	-10.42	20240214	15070	5.57	20240103	18750	-15.15	20230620	14010	13.56	20230726	0.21	N	080160	500	94 억	2552651	N	N	212	N	N
167	20240401	110529	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15820	170	2	1.09	589206680	37383	62.29	15780	15920	15660	20300	10960	15650	15761.35	13.51	18072	16010	15830	15700	15520	15390	15765	15455	95	4650	500	11580	10	1	18900000	2990	29.08	3.06	12	0.20	544.00	5167.00	18750	20230620	-15.63	14010	20230726	12.92	17760	-10.92	20240214	15070	4.98	20240103	18750	-15.63	20230620	14010	12.92	20230726	0.21	N	080160	500	94 억	2552651	N	N	212	N	N
168	20240401	100526	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15710	60	2	0.38	311462690	19814	33.01	15780	15790	15660	20300	10960	15650	15719.32	13.51	9795	16010	15830	15700	15520	15390	15765	15455	95	4650	500	11580	10	1	18900000	2969	28.88	3.04	12	0.10	544.00	5167.00	18750	20230620	-16.21	14010	20230726	12.13	17760	-11.54	20240214	15070	4.25	20240103	18750	-16.21	20230620	14010	12.13	20230726	0.21	N	080160	500	94 억	2552651	N	N	212	N	N
169	20240401	090527	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15750	100	2	0.64	39574300	2517	4.19	15780	15780	15660	20300	10960	15650	15722.80	13.51	-522	16010	15830	15700	15520	15390	15765	15455	95	4650	500	11580	10	1	18900000	2977	28.95	3.05	12	0.01	544.00	5167.00	18750	20230620	-16.00	14010	20230726	12.42	17760	-11.32	20240214	15070	4.51	20240103	18750	-16.00	20230620	14010	12.42	20230726	0.21	N	080160	500	94 억	2552651	N	N	212	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History