KissMeData/119860/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160835	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	0	3	0.00	1668340280	93257	182.49	17890	17950	17880	23250	12530	17890	17889.71	1.73	0	18627	17896	17892	17886	17882	17876	17895	17885	227	5360	500	12520	10	1	45301394	8104	511.14	1.34	12	0.21	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17950	-0.33	20240531	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.22	N	119860	500	226 억		781921	N	N	35	N	00	N
3	20240531	150833	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	10	2	0.06	1390153440	77708	152.06	17890	17950	17880	23250	12530	17890	17889.45	1.73	0	20113	17896	17892	17886	17882	17876	17895	17885	227	5360	500	12520	10	1	45301394	8109	511.43	1.34	12	0.17	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17950	-0.28	20240531	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.22	N	119860	500	226 억		781921	N	N	52	N	00	N
4	20240531	140833	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	0	3	0.00	1003042710	56063	109.71	17890	17950	17880	23250	12530	17890	17891.35	1.73	0	12577	17896	17892	17886	17882	17876	17895	17885	227	5360	500	12520	10	1	45301394	8104	511.14	1.34	12	0.12	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17950	-0.33	20240531	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.22	N	119860	500	226 억		781921	N	N	52	N	00	N
5	20240531	130837	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17880	-10	5	-0.06	941731100	52634	103.00	17890	17950	17880	23250	12530	17890	17892.07	1.73	0	12488	17896	17892	17886	17882	17876	17895	17885	227	5360	500	12520	10	1	45301394	8100	510.86	1.34	12	0.12	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17950	-0.39	20240531	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.22	N	119860	500	226 억		781921	N	N	52	N	00	N
6	20240531	120841	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17880	-10	5	-0.06	917948530	51304	100.39	17890	17950	17880	23250	12530	17890	17892.34	1.73	0	12311	17896	17892	17886	17882	17876	17895	17885	227	5360	500	12520	10	1	45301394	8100	510.86	1.34	12	0.11	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17950	-0.39	20240531	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.22	N	119860	500	226 억		781921	N	N	52	N	00	N
7	20240531	110837	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17880	-10	5	-0.06	872876970	48784	95.46	17890	17950	17880	23250	12530	17890	17892.69	1.73	0	11183	17896	17892	17886	17882	17876	17895	17885	227	5360	500	12520	10	1	45301394	8100	510.86	1.34	12	0.11	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17950	-0.39	20240531	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.22	N	119860	500	226 억		781921	N	N	52	N	00	N
8	20240531	100836	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	0	3	0.00	606420220	33882	66.30	17890	17950	17880	23250	12530	17890	17898.01	1.73	0	22640	17896	17892	17886	17882	17876	17895	17885	227	5360	500	12520	10	1	45301394	8104	511.14	1.34	12	0.07	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17950	-0.33	20240531	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.22	N	119860	500	226 억		781921	N	N	52	N	00	N
9	20240531	090835	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17920	30	2	0.17	332792240	18584	36.37	17890	17950	17880	23250	12530	17890	17907.46	1.73	0	17694	17896	17892	17886	17882	17876	17895	17885	227	5360	500	12520	10	1	45301394	8118	512.00	1.34	12	0.04	35.00	13336.00	18790	20231228	-4.63	9720	20231005	84.36	17950	-0.17	20240531	11330	58.16	20240313	18790	-4.63	20231228	9720	84.36	20231005	0.22	N	119860	500	226 억		781921	N	N	52	N	00	N
10	20240530	160831	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	10	2	0.06	897908050	50210	80.86	17880	17890	17880	23200	12520	17880	17883.05	1.72	0	7821	17906	17892	17886	17872	17866	17890	17870	227	5320	500	12510	10	1	45301394	8104	511.14	1.34	12	0.11	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17940	-0.28	20240522	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.23	N	119860	500	226 억		779672	N	N	52	N	00	N
11	20240530	150833	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	10	2	0.06	804106630	44966	72.42	17880	17890	17880	23200	12520	17880	17882.55	1.72	0	5885	17906	17892	17886	17872	17866	17890	17870	227	5320	500	12510	10	1	45301394	8104	511.14	1.34	12	0.10	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17940	-0.28	20240522	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.23	N	119860	500	226 억		779672	N	N	229	N	00	N
12	20240530	140831	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	10	2	0.06	625731640	34992	56.36	17880	17890	17880	23200	12520	17880	17882.13	1.72	0	3886	17906	17892	17886	17872	17866	17890	17870	227	5320	500	12510	10	1	45301394	8104	511.14	1.34	12	0.08	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17940	-0.28	20240522	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.23	N	119860	500	226 억		779672	N	N	229	N	00	N
13	20240530	130833	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17880	0	3	0.00	504208310	28196	45.41	17880	17890	17880	23200	12520	17880	17882.26	1.72	0	3499	17906	17892	17886	17872	17866	17890	17870	227	5320	500	12510	10	1	45301394	8100	510.86	1.34	12	0.06	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17940	-0.33	20240522	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.23	N	119860	500	226 억		779672	N	N	229	N	00	N
14	20240530	120830	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17880	0	3	0.00	467675060	26153	42.12	17880	17890	17880	23200	12520	17880	17882.27	1.72	0	3167	17906	17892	17886	17872	17866	17890	17870	227	5320	500	12510	10	1	45301394	8100	510.86	1.34	12	0.06	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17940	-0.33	20240522	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.23	N	119860	500	226 억		779672	N	N	229	N	00	N
15	20240530	110832	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17880	0	3	0.00	394164170	22042	35.50	17880	17890	17880	23200	12520	17880	17882.41	1.72	0	3026	17906	17892	17886	17872	17866	17890	17870	227	5320	500	12510	10	1	45301394	8100	510.86	1.34	12	0.05	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17940	-0.33	20240522	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.23	N	119860	500	226 억		779672	N	N	229	N	00	N
16	20240530	100832	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	10	2	0.06	277197060	15503	24.97	17880	17890	17880	23200	12520	17880	17880.22	1.72	0	-1683	17906	17892	17886	17872	17866	17890	17870	227	5320	500	12510	10	1	45301394	8104	511.14	1.34	12	0.03	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17940	-0.28	20240522	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.23	N	119860	500	226 억		779672	N	N	229	N	00	N
17	20240530	090832	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17880	0	3	0.00	88613280	4956	7.98	17880	17880	17880	23200	12520	17880	17880.00	1.72	0	-1683	17906	17892	17886	17872	17866	17890	17870	227	5320	500	12510	10	1	45301394	8100	510.86	1.34	12	0.01	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17940	-0.33	20240522	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.23	N	119860	500	226 억		779672	N	N	229	N	00	N
18	20240529	160825	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17880	-10	5	-0.06	1098155830	61389	31.50	17880	17900	17880	23250	12530	17890	17888.49	1.75	0	-15705	17923	17906	17893	17876	17863	17905	17875	227	5360	500	12520	10	1	45301394	8100	510.86	1.34	12	0.14	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17940	-0.33	20240522	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.23	N	119860	500	226 억		790784	N	N	229	N	00	N
19	20240529	150824	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17880	-10	5	-0.06	1048181230	58594	30.07	17880	17900	17880	23250	12530	17890	17888.88	1.75	0	-15632	17923	17906	17893	17876	17863	17905	17875	227	5360	500	12520	10	1	45301394	8100	510.86	1.34	12	0.13	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17940	-0.33	20240522	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.23	N	119860	500	226 억		790784	N	N	236	N	00	N
20	20240529	140825	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	0	3	0.00	995868080	55669	28.57	17880	17900	17880	23250	12530	17890	17889.10	1.75	0	-15505	17923	17906	17893	17876	17863	17905	17875	227	5360	500	12520	10	1	45301394	8104	511.14	1.34	12	0.12	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17940	-0.28	20240522	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.23	N	119860	500	226 억		790784	N	N	236	N	00	N
21	20240529	130828	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	0	3	0.00	938548450	52465	26.92	17880	17900	17880	23250	12530	17890	17889.04	1.75	0	-15522	17923	17906	17893	17876	17863	17905	17875	227	5360	500	12520	10	1	45301394	8104	511.14	1.34	12	0.12	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17940	-0.28	20240522	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.23	N	119860	500	226 억		790784	N	N	236	N	00	N
22	20240529	120830	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	0	3	0.00	797253220	44567	22.87	17880	17900	17880	23250	12530	17890	17888.87	1.75	0	-11713	17923	17906	17893	17876	17863	17905	17875	227	5360	500	12520	10	1	45301394	8104	511.14	1.34	12	0.10	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17940	-0.28	20240522	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.23	N	119860	500	226 억		790784	N	N	236	N	00	N
23	20240529	110827	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	0	3	0.00	725156510	40537	20.80	17880	17900	17880	23250	12530	17890	17888.76	1.75	0	-11535	17923	17906	17893	17876	17863	17905	17875	227	5360	500	12520	10	1	45301394	8104	511.14	1.34	12	0.09	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17940	-0.28	20240522	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.23	N	119860	500	226 억		790784	N	N	236	N	00	N
24	20240529	100825	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	0	3	0.00	631054960	35277	18.10	17880	17900	17880	23250	12530	17890	17888.57	1.75	0	-11539	17923	17906	17893	17876	17863	17905	17875	227	5360	500	12520	10	1	45301394	8104	511.14	1.34	12	0.08	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17940	-0.28	20240522	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.23	N	119860	500	226 억		790784	N	N	236	N	00	N
25	20240529	090822	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17880	-10	5	-0.06	79209680	4430	2.27	17880	17890	17880	23250	12530	17890	17880.29	1.75	0	-243	17923	17906	17893	17876	17863	17905	17875	227	5360	500	12520	10	1	45301394	8100	510.86	1.34	12	0.01	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17940	-0.33	20240522	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.23	N	119860	500	226 억		790784	N	N	236	N	00	N
26	20240528	160819	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	0	3	0.00	3480322720	194522	108.14	17890	17910	17880	23250	12530	17890	17891.67	1.71	-40278	10029	17916	17902	17886	17872	17856	17910	17880	227	5360	500	12520	10	1	45301394	8104	511.14	1.34	12	0.43	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17940	-0.28	20240522	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.25	N	119860	500	226 억		774246	N	N	236	N	00	N
27	20240528	150822	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	0	3	0.00	3298041500	184333	102.48	17890	17910	17880	23250	12530	17890	17891.76	1.71	-40278	10476	17916	17902	17886	17872	17856	17910	17880	227	5360	500	12520	10	1	45301394	8104	511.14	1.34	12	0.41	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17940	-0.28	20240522	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.25	N	119860	500	226 억		774246	N	N	48	N	00	N
28	20240528	140823	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17880	-10	5	-0.06	2643125830	147732	82.13	17890	17900	17880	23250	12530	17890	17891.36	1.71	-40278	-8577	17916	17902	17886	17872	17856	17910	17880	227	5360	500	12520	10	1	45301394	8100	510.86	1.34	12	0.33	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17940	-0.33	20240522	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.25	N	119860	500	226 억		774246	N	N	48	N	00	N
29	20240528	130820	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	0	3	0.00	2398632400	134061	74.53	17890	17900	17890	23250	12530	17890	17892.10	1.71	-40278	-3671	17916	17902	17886	17872	17856	17910	17880	227	5360	500	12520	10	1	45301394	8104	511.14	1.34	12	0.30	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17940	-0.28	20240522	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.25	N	119860	500	226 억		774246	N	N	48	N	00	N
30	20240528	120820	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	0	3	0.00	2218026740	123966	68.92	17890	17900	17890	23250	12530	17890	17892.22	1.71	-40278	-4282	17916	17902	17886	17872	17856	17910	17880	227	5360	500	12520	10	1	45301394	8104	511.14	1.34	12	0.27	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17940	-0.28	20240522	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.25	N	119860	500	226 억		774246	N	N	48	N	00	N
31	20240528	110805	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	0	3	0.00	1890013570	105631	58.72	17890	17900	17890	23250	12530	17890	17892.60	1.71	-40278	-4015	17916	17902	17886	17872	17856	17910	17880	227	5360	500	12520	10	1	45301394	8104	511.14	1.34	12	0.23	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17940	-0.28	20240522	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.25	N	119860	500	226 억		774246	N	N	48	N	00	N
32	20240528	100821	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	0	3	0.00	1441474900	80559	44.79	17890	17900	17890	23250	12530	17890	17893.41	1.71	-40278	-3999	17916	17902	17886	17872	17856	17910	17880	227	5360	500	12520	10	1	45301394	8104	511.14	1.34	12	0.18	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17940	-0.28	20240522	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.25	N	119860	500	226 억		774246	N	N	48	N	00	N
33	20240528	090822	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	0	3	0.00	566669670	31660	17.60	17890	17900	17890	23250	12530	17890	17898.60	1.71	-40278	26491	17916	17902	17886	17872	17856	17910	17880	227	5360	500	12520	10	1	45301394	8104	511.14	1.34	12	0.07	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17940	-0.28	20240522	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.25	N	119860	500	226 억		774246	N	N	48	N	00	N
34	20240527	160810	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	120	2	0.68	3215275480	179856	61.43	17880	17900	17870	23100	12440	17770	17876.94	1.80	0	4187	17856	17812	17786	17742	17716	17800	17730	227	5330	500	12430	10	1	45301394	8104	511.14	1.34	12	0.40	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17940	-0.28	20240522	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.28	N	119860	500	226 억		813549	N	N	48	N	00	N
35	20240527	150822	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17880	110	2	0.62	3163469410	176960	60.44	17880	17900	17870	23100	12440	17770	17876.75	1.80	0	2818	17856	17812	17786	17742	17716	17800	17730	227	5330	500	12430	10	1	45301394	8100	510.86	1.34	12	0.39	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17940	-0.33	20240522	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.28	N	119860	500	226 억		813549	N	N	802	N	00	N
36	20240527	140819	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17880	110	2	0.62	2887842680	161540	55.17	17880	17900	17870	23100	12440	17770	17876.95	1.80	0	-1912	17856	17812	17786	17742	17716	17800	17730	227	5330	500	12430	10	1	45301394	8100	510.86	1.34	12	0.36	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17940	-0.33	20240522	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.28	N	119860	500	226 억		813549	N	N	802	N	00	N
37	20240527	130819	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17880	110	2	0.62	2842084350	158980	54.30	17880	17900	17870	23100	12440	17770	17876.99	1.80	0	-2407	17856	17812	17786	17742	17716	17800	17730	227	5330	500	12430	10	1	45301394	8100	510.86	1.34	12	0.35	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17940	-0.33	20240522	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.28	N	119860	500	226 억		813549	N	N	802	N	00	N
38	20240527	120819	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17880	110	2	0.62	2763801490	154600	52.80	17880	17900	17870	23100	12440	17770	17877.11	1.80	0	-2407	17856	17812	17786	17742	17716	17800	17730	227	5330	500	12430	10	1	45301394	8100	510.86	1.34	12	0.34	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17940	-0.33	20240522	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.28	N	119860	500	226 억		813549	N	N	802	N	00	N
39	20240527	110819	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17880	110	2	0.62	2649915280	148230	50.63	17880	17900	17870	23100	12440	17770	17877.05	1.80	0	-5168	17856	17812	17786	17742	17716	17800	17730	227	5330	500	12430	10	1	45301394	8100	510.86	1.34	12	0.33	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17940	-0.33	20240522	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.28	N	119860	500	226 억		813549	N	N	802	N	00	N
40	20240527	100817	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	120	2	0.68	1401266810	78357	26.76	17880	17900	17870	23100	12440	17770	17883.11	1.80	0	20478	17856	17812	17786	17742	17716	17800	17730	227	5330	500	12430	10	1	45301394	8104	511.14	1.34	12	0.17	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17940	-0.28	20240522	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.28	N	119860	500	226 억		813549	N	N	802	N	00	N
41	20240527	090818	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17880	110	2	0.62	1011664030	56567	19.32	17880	17900	17870	23100	12440	17770	17884.35	1.80	0	14665	17856	17812	17786	17742	17716	17800	17730	227	5330	500	12430	10	1	45301394	8100	510.86	1.34	12	0.12	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17940	-0.33	20240522	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.28	N	119860	500	226 억		813549	N	N	802	N	00	N
42	20240524	160735	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17770	-40	5	-0.22	5061291940	284456	111.72	17810	17830	17760	23150	12470	17810	17793.14	1.84	0	-14666	17936	17872	17836	17772	17736	17855	17755	227	5340	500	12460	10	1	45301394	8050	507.71	1.33	12	0.63	35.00	13336.00	18790	20231228	-5.43	9720	20231005	82.82	17940	-0.95	20240522	11330	56.84	20240313	18790	-5.43	20231228	9720	82.82	20231005	0.31	N	119860	500	226 억		831542	N	N	802	N	00	N
43	20240524	150735	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17790	-20	5	-0.11	4327849940	243182	95.51	17810	17830	17780	23150	12470	17810	17796.75	1.84	0	-6840	17936	17872	17836	17772	17736	17855	17755	227	5340	500	12460	10	1	45301394	8059	508.29	1.33	12	0.54	35.00	13336.00	18790	20231228	-5.32	9720	20231005	83.02	17940	-0.84	20240522	11330	57.02	20240313	18790	-5.32	20231228	9720	83.02	20231005	0.31	N	119860	500	226 억		831542	N	N	95	N	00	N
44	20240524	140740	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17780	-30	5	-0.17	3595578040	202009	79.34	17810	17830	17780	23150	12470	17810	17799.10	1.84	0	-7075	17936	17872	17836	17772	17736	17855	17755	227	5340	500	12460	10	1	45301394	8055	508.00	1.33	12	0.45	35.00	13336.00	18790	20231228	-5.38	9720	20231005	82.92	17940	-0.89	20240522	11330	56.93	20240313	18790	-5.38	20231228	9720	82.92	20231005	0.31	N	119860	500	226 억		831542	N	N	95	N	00	N
45	20240524	130735	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17790	-20	5	-0.11	2735870920	153672	60.36	17810	17830	17790	23150	12470	17810	17803.31	1.84	0	-3560	17936	17872	17836	17772	17736	17855	17755	227	5340	500	12460	10	1	45301394	8059	508.29	1.33	12	0.34	35.00	13336.00	18790	20231228	-5.32	9720	20231005	83.02	17940	-0.84	20240522	11330	57.02	20240313	18790	-5.32	20231228	9720	83.02	20231005	0.31	N	119860	500	226 억		831542	N	N	95	N	00	N
46	20240524	120738	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17800	-10	5	-0.06	2255055940	126660	49.75	17810	17830	17790	23150	12470	17810	17804.01	1.84	0	2013	17936	17872	17836	17772	17736	17855	17755	227	5340	500	12460	10	1	45301394	8064	508.57	1.33	12	0.28	35.00	13336.00	18790	20231228	-5.27	9720	20231005	83.13	17940	-0.78	20240522	11330	57.11	20240313	18790	-5.27	20231228	9720	83.13	20231005	0.31	N	119860	500	226 억		831542	N	N	95	N	00	N
47	20240524	110735	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17810	0	3	0.00	1651447300	92765	36.43	17810	17830	17790	23150	12470	17810	17802.48	1.84	0	36	17936	17872	17836	17772	17736	17855	17755	227	5340	500	12460	10	1	45301394	8068	508.86	1.34	12	0.20	35.00	13336.00	18790	20231228	-5.22	9720	20231005	83.23	17940	-0.72	20240522	11330	57.19	20240313	18790	-5.22	20231228	9720	83.23	20231005	0.31	N	119860	500	226 억		831542	N	N	95	N	00	N
48	20240524	100741	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17800	-10	5	-0.06	1241878500	69756	27.40	17810	17830	17790	23150	12470	17810	17803.17	1.84	0	1747	17936	17872	17836	17772	17736	17855	17755	227	5340	500	12460	10	1	45301394	8064	508.57	1.33	12	0.15	35.00	13336.00	18790	20231228	-5.27	9720	20231005	83.13	17940	-0.78	20240522	11330	57.11	20240313	18790	-5.27	20231228	9720	83.13	20231005	0.31	N	119860	500	226 억		831542	N	N	95	N	00	N
49	20240524	090736	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17830	20	2	0.11	421507380	23672	9.30	17810	17830	17790	23150	12470	17810	17806.15	1.84	0	585	17936	17872	17836	17772	17736	17855	17755	227	5340	500	12460	10	1	45301394	8077	509.43	1.34	12	0.05	35.00	13336.00	18790	20231228	-5.11	9720	20231005	83.44	17940	-0.61	20240522	11330	57.37	20240313	18790	-5.11	20231228	9720	83.44	20231005	0.31	N	119860	500	226 억		831542	N	N	95	N	00	N
50	20240523	160733	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17810	-100	5	-0.56	4421976800	247823	43.84	17900	17900	17800	23250	12540	17910	17843.29	1.94	0	-42296	17950	17930	17920	17900	17890	17925	17895	227	5340	500	12530	10	1	45301394	8068	508.86	1.34	12	0.55	35.00	13336.00	18790	20231228	-5.22	9720	20231005	83.23	17940	-0.72	20240522	11330	57.19	20240313	18790	-5.22	20231228	9720	83.23	20231005	0.32	N	119860	500	226 억		876598	N	N	95	N	00	N
51	20240523	150738	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17820	-90	5	-0.50	4076979050	228454	40.41	17900	17900	17800	23250	12540	17910	17845.95	1.94	0	-42380	17950	17930	17920	17900	17890	17925	17895	227	5340	500	12530	10	1	45301394	8073	509.14	1.34	12	0.50	35.00	13336.00	18790	20231228	-5.16	9720	20231005	83.33	17940	-0.67	20240522	11330	57.28	20240313	18790	-5.16	20231228	9720	83.33	20231005	0.32	N	119860	500	226 억		876598	N	N	351	N	00	N
52	20240523	140739	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17860	-50	5	-0.28	2978179680	166825	29.51	17900	17900	17800	23250	12540	17910	17852.12	1.94	0	-21467	17950	17930	17920	17900	17890	17925	17895	227	5340	500	12530	10	1	45301394	8091	510.29	1.34	12	0.37	35.00	13336.00	18790	20231228	-4.95	9720	20231005	83.74	17940	-0.45	20240522	11330	57.63	20240313	18790	-4.95	20231228	9720	83.74	20231005	0.32	N	119860	500	226 억		876598	N	N	351	N	00	N
53	20240523	130737	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17860	-50	5	-0.28	1992702630	111642	19.75	17900	17900	17800	23250	12540	17910	17849.04	1.94	0	-17582	17950	17930	17920	17900	17890	17925	17895	227	5340	500	12530	10	1	45301394	8091	510.29	1.34	12	0.25	35.00	13336.00	18790	20231228	-4.95	9720	20231005	83.74	17940	-0.45	20240522	11330	57.63	20240313	18790	-4.95	20231228	9720	83.74	20231005	0.32	N	119860	500	226 억		876598	N	N	351	N	00	N
54	20240523	120734	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17870	-40	5	-0.22	1712887050	95976	16.98	17900	17900	17800	23250	12540	17910	17847.03	1.94	0	-7989	17950	17930	17920	17900	17890	17925	17895	227	5340	500	12530	10	1	45301394	8095	510.57	1.34	12	0.21	35.00	13336.00	18790	20231228	-4.90	9720	20231005	83.85	17940	-0.39	20240522	11330	57.72	20240313	18790	-4.90	20231228	9720	83.85	20231005	0.32	N	119860	500	226 억		876598	N	N	351	N	00	N
55	20240523	110733	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17870	-40	5	-0.22	1454784380	81526	14.42	17900	17900	17800	23250	12540	17910	17844.42	1.94	0	-9293	17950	17930	17920	17900	17890	17925	17895	227	5340	500	12530	10	1	45301394	8095	510.57	1.34	12	0.18	35.00	13336.00	18790	20231228	-4.90	9720	20231005	83.85	17940	-0.39	20240522	11330	57.72	20240313	18790	-4.90	20231228	9720	83.85	20231005	0.32	N	119860	500	226 억		876598	N	N	351	N	00	N
56	20240523	100735	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17850	-60	5	-0.34	1261273960	70690	12.50	17900	17900	17800	23250	12540	17910	17842.32	1.94	0	-10359	17950	17930	17920	17900	17890	17925	17895	227	5340	500	12530	10	1	45301394	8086	510.00	1.34	12	0.16	35.00	13336.00	18790	20231228	-5.00	9720	20231005	83.64	17940	-0.50	20240522	11330	57.55	20240313	18790	-5.00	20231228	9720	83.64	20231005	0.32	N	119860	500	226 억		876598	N	N	351	N	00	N
57	20240523	090738	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17820	-90	5	-0.50	452918590	25361	4.49	17900	17900	17820	23250	12540	17910	17858.86	1.94	0	-17191	17950	17930	17920	17900	17890	17925	17895	227	5340	500	12530	10	1	45301394	8073	509.14	1.34	12	0.06	35.00	13336.00	18790	20231228	-5.16	9720	20231005	83.33	17940	-0.67	20240522	11330	57.28	20240313	18790	-5.16	20231228	9720	83.33	20231005	0.32	N	119860	500	226 억		876598	N	N	351	N	00	N
58	20240522	160727	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17910	0	3	0.00	10110256880	564314	114.74	17920	17940	17910	23250	12540	17910	17916.01	1.93	0	15520	17930	17920	17910	17900	17890	17920	17900	227	5340	500	12530	10	1	45301394	8113	511.71	1.34	12	1.25	35.00	13336.00	18790	20231228	-4.68	9720	20231005	84.26	17940	-0.17	20240522	11330	58.08	20240313	18790	-4.68	20231228	9720	84.26	20231005	0.36	N	119860	500	226 억		875280	N	N	351	N	00	N
59	20240522	150733	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17920	10	2	0.06	10033096630	560006	113.86	17920	17940	17910	23250	12540	17910	17916.05	1.93	0	15174	17930	17920	17910	17900	17890	17920	17900	227	5340	500	12530	10	1	45301394	8118	512.00	1.34	12	1.24	35.00	13336.00	18790	20231228	-4.63	9720	20231005	84.36	17940	-0.11	20240522	11330	58.16	20240313	18790	-4.63	20231228	9720	84.36	20231005	0.36	N	119860	500	226 억		875280	N	N	32	N	00	N
60	20240522	140734	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17910	0	3	0.00	9506477770	530609	107.89	17920	17940	17910	23250	12540	17910	17916.16	1.93	0	12788	17930	17920	17910	17900	17890	17920	17900	227	5340	500	12530	10	1	45301394	8113	511.71	1.34	12	1.17	35.00	13336.00	18790	20231228	-4.68	9720	20231005	84.26	17940	-0.17	20240522	11330	58.08	20240313	18790	-4.68	20231228	9720	84.26	20231005	0.36	N	119860	500	226 억		875280	N	N	32	N	00	N
61	20240522	130730	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17920	10	2	0.06	9172199720	511945	104.09	17920	17940	17910	23250	12540	17910	17916.38	1.93	0	12709	17930	17920	17910	17900	17890	17920	17900	227	5340	500	12530	10	1	45301394	8118	512.00	1.34	12	1.13	35.00	13336.00	18790	20231228	-4.63	9720	20231005	84.36	17940	-0.11	20240522	11330	58.16	20240313	18790	-4.63	20231228	9720	84.36	20231005	0.36	N	119860	500	226 억		875280	N	N	32	N	00	N
62	20240522	120822	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17920	10	2	0.06	8106658440	452451	92.00	17920	17940	17910	23250	12540	17910	17917.21	1.93	0	12665	17930	17920	17910	17900	17890	17920	17900	227	5340	500	12530	10	1	45301394	8118	512.00	1.34	12	1.00	35.00	13336.00	18790	20231228	-4.63	9720	20231005	84.36	17940	-0.11	20240522	11330	58.16	20240313	18790	-4.63	20231228	9720	84.36	20231005	0.36	N	119860	500	226 억		875280	N	N	32	N	00	N
63	20240522	110734	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17920	10	2	0.06	7097506640	396109	80.54	17920	17940	17910	23250	12540	17910	17918.06	1.93	0	45159	17930	17920	17910	17900	17890	17920	17900	227	5340	500	12530	10	1	45301394	8118	512.00	1.34	12	0.87	35.00	13336.00	18790	20231228	-4.63	9720	20231005	84.36	17940	-0.11	20240522	11330	58.16	20240313	18790	-4.63	20231228	9720	84.36	20231005	0.36	N	119860	500	226 억		875280	N	N	32	N	00	N
64	20240522	100732	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17910	0	3	0.00	3644339040	203445	41.37	17920	17920	17910	23250	12540	17910	17913.14	1.93	0	-22433	17930	17920	17910	17900	17890	17920	17900	227	5340	500	12530	10	1	45301394	8113	511.71	1.34	12	0.45	35.00	13336.00	18790	20231228	-4.68	9720	20231005	84.26	17930	-0.11	20240510	11330	58.08	20240313	18790	-4.68	20231228	9720	84.26	20231005	0.36	N	119860	500	226 억		875280	N	N	32	N	00	N
65	20240522	090733	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17910	0	3	0.00	1483598010	82804	16.84	17920	17920	17910	23250	12540	17910	17916.98	1.93	0	-2510	17930	17920	17910	17900	17890	17920	17900	227	5340	500	12530	10	1	45301394	8113	511.71	1.34	12	0.18	35.00	13336.00	18790	20231228	-4.68	9720	20231005	84.26	17930	-0.11	20240510	11330	58.08	20240313	18790	-4.68	20231228	9720	84.26	20231005	0.36	N	119860	500	226 억		875280	N	N	32	N	00	N
66	20240521	160724	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17910	0	3	0.00	8782695860	490425	137.38	17910	17920	17900	23250	12540	17910	17908.34	2.00	0	-34929	17936	17922	17916	17902	17896	17920	17900	227	5340	500	12530	10	1	45301394	8113	511.71	1.34	12	1.08	35.00	13336.00	18790	20231228	-4.68	9720	20231005	84.26	17930	-0.11	20240510	11330	58.08	20240313	18790	-4.68	20231228	9720	84.26	20231005	0.38	N	119860	500	226 억		908292	N	N	32	N	00	N
67	20240521	150730	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17920	10	2	0.06	8534043610	476542	133.49	17910	17920	17900	23250	12540	17910	17908.27	2.00	0	-34104	17936	17922	17916	17902	17896	17920	17900	227	5340	500	12530	10	1	45301394	8118	512.00	1.34	12	1.05	35.00	13336.00	18790	20231228	-4.63	9720	20231005	84.36	17930	-0.06	20240510	11330	58.16	20240313	18790	-4.63	20231228	9720	84.36	20231005	0.38	N	119860	500	226 억		908292	N	N	56	N	00	N
68	20240521	140729	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17920	10	2	0.06	7605713060	424709	118.97	17910	17920	17900	23250	12540	17910	17908.06	2.00	0	-34067	17936	17922	17916	17902	17896	17920	17900	227	5340	500	12530	10	1	45301394	8118	512.00	1.34	12	0.94	35.00	13336.00	18790	20231228	-4.63	9720	20231005	84.36	17930	-0.06	20240510	11330	58.16	20240313	18790	-4.63	20231228	9720	84.36	20231005	0.38	N	119860	500	226 억		908292	N	N	56	N	00	N
69	20240521	130730	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17910	0	3	0.00	7368903510	411487	115.27	17910	17920	17900	23250	12540	17910	17907.99	2.00	0	-34123	17936	17922	17916	17902	17896	17920	17900	227	5340	500	12530	10	1	45301394	8113	511.71	1.34	12	0.91	35.00	13336.00	18790	20231228	-4.68	9720	20231005	84.26	17930	-0.11	20240510	11330	58.08	20240313	18790	-4.68	20231228	9720	84.26	20231005	0.38	N	119860	500	226 억		908292	N	N	56	N	00	N
70	20240521	120730	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	-10	5	-0.06	5573994740	311276	87.20	17910	17920	17900	23250	12540	17910	17906.92	2.00	0	-49302	17936	17922	17916	17902	17896	17920	17900	227	5340	500	12530	10	1	45301394	8109	511.43	1.34	12	0.69	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	-0.17	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.38	N	119860	500	226 억		908292	N	N	56	N	00	N
71	20240521	110729	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	-10	5	-0.06	5206953710	290775	81.45	17910	17920	17900	23250	12540	17910	17907.16	2.00	0	-49141	17936	17922	17916	17902	17896	17920	17900	227	5340	500	12530	10	1	45301394	8109	511.43	1.34	12	0.64	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	-0.17	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.38	N	119860	500	226 억		908292	N	N	56	N	00	N
72	20240521	100729	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	-10	5	-0.06	4472468950	249744	69.96	17910	17920	17900	23250	12540	17910	17908.21	2.00	0	-39338	17936	17922	17916	17902	17896	17920	17900	227	5340	500	12530	10	1	45301394	8109	511.43	1.34	12	0.55	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	-0.17	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.38	N	119860	500	226 억		908292	N	N	56	N	00	N
73	20240521	090726	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17910	0	3	0.00	2271557080	126820	35.53	17910	17920	17910	23250	12540	17910	17911.66	2.00	0	6472	17936	17922	17916	17902	17896	17920	17900	227	5340	500	12530	10	1	45301394	8113	511.71	1.34	12	0.28	35.00	13336.00	18790	20231228	-4.68	9720	20231005	84.26	17930	-0.11	20240510	11330	58.08	20240313	18790	-4.68	20231228	9720	84.26	20231005	0.38	N	119860	500	226 억		908292	N	N	56	N	00	N
74	20240517	160730	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17920	0	3	0.00	3939540330	219937	122.54	17920	17930	17900	23250	12550	17920	17912.13	2.02	0	8411	17946	17932	17916	17902	17886	17940	17910	234	5330	500	12540	10	1	46747183	8377	512.00	1.34	12	0.47	35.00	13336.00	18790	20231228	-4.63	9720	20231005	84.36	17930	0.00	20240510	11330	58.16	20240313	18790	-4.63	20231228	9720	84.36	20231005	0.39	N	119860	500	233 억		945527	N	N	50	N	00	N
75	20240517	150732	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17910	-10	5	-0.06	3506562230	195763	109.07	17920	17930	17900	23250	12550	17920	17912.28	2.02	0	8289	17946	17932	17916	17902	17886	17940	17910	234	5330	500	12540	10	1	46747183	8372	511.71	1.34	12	0.42	35.00	13336.00	18790	20231228	-4.68	9720	20231005	84.26	17930	0.00	20240510	11330	58.08	20240313	18790	-4.68	20231228	9720	84.26	20231005	0.39	N	119860	500	233 억		945527	N	N	90	N	00	N
76	20240517	140726	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17910	-10	5	-0.06	2581519420	144114	80.30	17920	17930	17900	23250	12550	17920	17913.04	2.02	0	27101	17946	17932	17916	17902	17886	17940	17910	234	5330	500	12540	10	1	46747183	8372	511.71	1.34	12	0.31	35.00	13336.00	18790	20231228	-4.68	9720	20231005	84.26	17930	0.00	20240510	11330	58.08	20240313	18790	-4.68	20231228	9720	84.26	20231005	0.39	N	119860	500	233 억		945527	N	N	90	N	00	N
77	20240517	130721	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17910	-10	5	-0.06	2321837970	129615	72.22	17920	17930	17900	23250	12550	17920	17913.34	2.02	0	26852	17946	17932	17916	17902	17886	17940	17910	234	5330	500	12540	10	1	46747183	8372	511.71	1.34	12	0.28	35.00	13336.00	18790	20231228	-4.68	9720	20231005	84.26	17930	0.00	20240510	11330	58.08	20240313	18790	-4.68	20231228	9720	84.26	20231005	0.39	N	119860	500	233 억		945527	N	N	90	N	00	N
78	20240517	120721	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17910	-10	5	-0.06	2153410660	120211	66.98	17920	17930	17900	23250	12550	17920	17913.59	2.02	0	26401	17946	17932	17916	17902	17886	17940	17910	234	5330	500	12540	10	1	46747183	8372	511.71	1.34	12	0.26	35.00	13336.00	18790	20231228	-4.68	9720	20231005	84.26	17930	0.00	20240510	11330	58.08	20240313	18790	-4.68	20231228	9720	84.26	20231005	0.39	N	119860	500	233 억		945527	N	N	90	N	00	N
79	20240517	110722	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17920	0	3	0.00	1765139760	98532	54.90	17920	17930	17900	23250	12550	17920	17914.38	2.02	0	30411	17946	17932	17916	17902	17886	17940	17910	234	5330	500	12540	10	1	46747183	8377	512.00	1.34	12	0.21	35.00	13336.00	18790	20231228	-4.63	9720	20231005	84.36	17930	0.00	20240510	11330	58.16	20240313	18790	-4.63	20231228	9720	84.36	20231005	0.39	N	119860	500	233 억		945527	N	N	90	N	00	N
80	20240517	100718	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17910	-10	5	-0.06	1497712200	83603	46.58	17920	17930	17900	23250	12550	17920	17914.57	2.02	0	33600	17946	17932	17916	17902	17886	17940	17910	234	5330	500	12540	10	1	46747183	8372	511.71	1.34	12	0.18	35.00	13336.00	18790	20231228	-4.68	9720	20231005	84.26	17930	0.00	20240510	11330	58.08	20240313	18790	-4.68	20231228	9720	84.26	20231005	0.39	N	119860	500	233 억		945527	N	N	90	N	00	N
81	20240517	090722	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17920	0	3	0.00	166327370	9280	5.17	17920	17930	17910	23250	12550	17920	17923.21	2.02	0	7334	17946	17932	17916	17902	17886	17940	17910	234	5330	500	12540	10	1	46747183	8377	512.00	1.34	12	0.02	35.00	13336.00	18790	20231228	-4.63	9720	20231005	84.36	17930	0.00	20240510	11330	58.16	20240313	18790	-4.63	20231228	9720	84.36	20231005	0.39	N	119860	500	233 억		945527	N	N	90	N	00	N
82	20240516	160716	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17920	30	2	0.17	3209036580	179210	76.87	17900	17930	17900	23250	12530	17890	17906.57	2.04	0	-21967	17943	17916	17903	17876	17863	17910	17870	234	5360	500	12520	10	1	46747183	8377	512.00	1.34	12	0.38	35.00	13336.00	18790	20231228	-4.63	9720	20231005	84.36	17930	0.00	20240510	11330	58.16	20240313	18790	-4.63	20231228	9720	84.36	20231005	0.40	N	119860	500	233 억		953613	N	N	90	N	00	N
83	20240516	150714	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17910	20	2	0.11	3100464640	173150	74.27	17900	17930	17900	23250	12530	17890	17906.24	2.04	0	-22880	17943	17916	17903	17876	17863	17910	17870	234	5360	500	12520	10	1	46747183	8372	511.71	1.34	12	0.37	35.00	13336.00	18790	20231228	-4.68	9720	20231005	84.26	17930	0.00	20240510	11330	58.08	20240313	18790	-4.68	20231228	9720	84.26	20231005	0.40	N	119860	500	233 억		953613	N	N	67	N	00	N
84	20240516	140720	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17910	20	2	0.11	2798355260	156277	67.03	17900	17930	17900	23250	12530	17890	17906.38	2.04	0	-22377	17943	17916	17903	17876	17863	17910	17870	234	5360	500	12520	10	1	46747183	8372	511.71	1.34	12	0.33	35.00	13336.00	18790	20231228	-4.68	9720	20231005	84.26	17930	0.00	20240510	11330	58.08	20240313	18790	-4.68	20231228	9720	84.26	20231005	0.40	N	119860	500	233 억		953613	N	N	67	N	00	N
85	20240516	130715	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	10	2	0.06	2690573280	150256	64.45	17900	17930	17900	23250	12530	17890	17906.59	2.04	0	-21769	17943	17916	17903	17876	17863	17910	17870	234	5360	500	12520	10	1	46747183	8368	511.43	1.34	12	0.32	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	0.00	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.40	N	119860	500	233 억		953613	N	N	67	N	00	N
86	20240516	120714	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	10	2	0.06	2360280500	131804	56.54	17900	17930	17900	23250	12530	17890	17907.50	2.04	0	-21678	17943	17916	17903	17876	17863	17910	17870	234	5360	500	12520	10	1	46747183	8368	511.43	1.34	12	0.28	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	0.00	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.40	N	119860	500	233 억		953613	N	N	67	N	00	N
87	20240516	110712	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	10	2	0.06	2083418500	116342	49.90	17900	17930	17900	23250	12530	17890	17907.71	2.04	0	-23193	17943	17916	17903	17876	17863	17910	17870	234	5360	500	12520	10	1	46747183	8368	511.43	1.34	12	0.25	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	0.00	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.40	N	119860	500	233 억		953613	N	N	67	N	00	N
88	20240516	100715	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	10	2	0.06	1495095570	83475	35.81	17900	17930	17900	23250	12530	17890	17910.70	2.04	0	3225	17943	17916	17903	17876	17863	17910	17870	234	5360	500	12520	10	1	46747183	8368	511.43	1.34	12	0.18	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	0.00	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.40	N	119860	500	233 억		953613	N	N	67	N	00	N
89	20240516	090716	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17910	20	2	0.11	195777020	10928	4.69	17900	17930	17900	23250	12530	17890	17915.17	2.04	0	7892	17943	17916	17903	17876	17863	17910	17870	234	5360	500	12520	10	1	46747183	8372	511.71	1.34	12	0.02	35.00	13336.00	18790	20231228	-4.68	9720	20231005	84.26	17930	0.00	20240510	11330	58.08	20240313	18790	-4.68	20231228	9720	84.26	20231005	0.40	N	119860	500	233 억		953613	N	N	67	N	00	N
90	20240514	160723	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	-10	5	-0.06	4162518180	232505	141.70	17900	17930	17890	23250	12530	17900	17902.92	2.22	0	-83707	17946	17922	17906	17882	17866	17920	17880	234	5350	500	12530	10	1	46747183	8363	511.14	1.34	12	0.50	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17930	0.00	20240510	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.42	N	119860	500	233 억		1037438	N	N	67	N	00	N
91	20240514	150726	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	0	3	0.00	4036283330	225450	137.40	17900	17930	17890	23250	12530	17900	17903.23	2.22	0	-80543	17946	17922	17906	17882	17866	17920	17880	234	5350	500	12530	10	1	46747183	8368	511.43	1.34	12	0.48	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	0.00	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.42	N	119860	500	233 억		1037438	N	N	0	N	00	N
92	20240514	140723	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	0	3	0.00	3693904860	206322	125.75	17900	17930	17900	23250	12530	17900	17903.59	2.22	0	-72945	17946	17922	17906	17882	17866	17920	17880	234	5350	500	12530	10	1	46747183	8368	511.43	1.34	12	0.44	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	0.00	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.42	N	119860	500	233 억		1037438	N	N	0	N	00	N
93	20240514	130725	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	0	3	0.00	3535972020	197499	120.37	17900	17930	17900	23250	12530	17900	17903.75	2.22	0	-69539	17946	17922	17906	17882	17866	17920	17880	234	5350	500	12530	10	1	46747183	8368	511.43	1.34	12	0.42	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	0.00	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.42	N	119860	500	233 억		1037438	N	N	0	N	00	N
94	20240514	120722	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	0	3	0.00	3182453360	177755	108.34	17900	17930	17900	23250	12530	17900	17903.59	2.22	0	-66690	17946	17922	17906	17882	17866	17920	17880	234	5350	500	12530	10	1	46747183	8368	511.43	1.34	12	0.38	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	0.00	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.42	N	119860	500	233 억		1037438	N	N	0	N	00	N
95	20240514	110723	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	0	3	0.00	3114608070	173965	106.03	17900	17930	17900	23250	12530	17900	17903.65	2.22	0	-65539	17946	17922	17906	17882	17866	17920	17880	234	5350	500	12530	10	1	46747183	8368	511.43	1.34	12	0.37	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	0.00	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.42	N	119860	500	233 억		1037438	N	N	0	N	00	N
96	20240514	100721	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17910	10	2	0.06	2101290120	117364	71.53	17900	17930	17900	23250	12530	17900	17904.04	2.22	0	-42984	17946	17922	17906	17882	17866	17920	17880	234	5350	500	12530	10	1	46747183	8372	511.71	1.34	12	0.25	35.00	13336.00	18790	20231228	-4.68	9720	20231005	84.26	17930	0.00	20240510	11330	58.08	20240313	18790	-4.68	20231228	9720	84.26	20231005	0.42	N	119860	500	233 억		1037438	N	N	0	N	00	N
97	20240514	090723	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17910	10	2	0.06	454269080	25353	15.45	17900	17930	17900	23250	12530	17900	17917.76	2.22	0	14068	17946	17922	17906	17882	17866	17920	17880	234	5350	500	12530	10	1	46747183	8372	511.71	1.34	12	0.05	35.00	13336.00	18790	20231228	-4.68	9720	20231005	84.26	17930	0.00	20240510	11330	58.08	20240313	18790	-4.68	20231228	9720	84.26	20231005	0.42	N	119860	500	233 억		1037438	N	N	0	N	00	N
98	20240513	160721	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	0	3	0.00	2936840890	164059	84.89	17900	17930	17890	23250	12530	17900	17901.13	2.20	0	9977	17953	17926	17903	17876	17853	17940	17890	234	5350	500	12530	10	1	46747183	8368	511.43	1.34	12	0.35	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	0.00	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.48	N	119860	500	233 억		1029040	N	N	1	N	00	N
99	20240513	150723	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	0	3	0.00	2782685700	155447	80.43	17900	17930	17890	23250	12530	17900	17901.19	2.20	0	9832	17953	17926	17903	17876	17853	17940	17890	234	5350	500	12530	10	1	46747183	8368	511.43	1.34	12	0.33	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	0.00	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.48	N	119860	500	233 억		1029040	N	N	1	N	00	N
100	20240513	140723	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	0	3	0.00	2576586980	143932	74.47	17900	17930	17890	23250	12530	17900	17901.42	2.20	0	10029	17953	17926	17903	17876	17853	17940	17890	234	5350	500	12530	10	1	46747183	8368	511.43	1.34	12	0.31	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	0.00	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.48	N	119860	500	233 억		1029040	N	N	1	N	00	N
101	20240513	130717	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	0	3	0.00	2466177360	137763	71.28	17900	17930	17890	23250	12530	17900	17901.59	2.20	0	9941	17953	17926	17903	17876	17853	17940	17890	234	5350	500	12530	10	1	46747183	8368	511.43	1.34	12	0.29	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	0.00	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.48	N	119860	500	233 억		1029040	N	N	1	N	00	N
102	20240513	120721	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	0	3	0.00	2277264770	127208	65.82	17900	17930	17890	23250	12530	17900	17901.90	2.20	0	10724	17953	17926	17903	17876	17853	17940	17890	234	5350	500	12530	10	1	46747183	8368	511.43	1.34	12	0.27	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	0.00	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.48	N	119860	500	233 억		1029040	N	N	1	N	00	N
103	20240513	110720	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17910	10	2	0.06	2154874430	120370	62.28	17900	17930	17890	23250	12530	17900	17902.09	2.20	0	5780	17953	17926	17903	17876	17853	17940	17890	234	5350	500	12530	10	1	46747183	8372	511.71	1.34	12	0.26	35.00	13336.00	18790	20231228	-4.68	9720	20231005	84.26	17930	0.00	20240510	11330	58.08	20240313	18790	-4.68	20231228	9720	84.26	20231005	0.48	N	119860	500	233 억		1029040	N	N	1	N	00	N
104	20240513	100720	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17910	10	2	0.06	2077630120	116054	60.05	17900	17930	17890	23250	12530	17900	17902.27	2.20	0	5339	17953	17926	17903	17876	17853	17940	17890	234	5350	500	12530	10	1	46747183	8372	511.71	1.34	12	0.25	35.00	13336.00	18790	20231228	-4.68	9720	20231005	84.26	17930	0.00	20240510	11330	58.08	20240313	18790	-4.68	20231228	9720	84.26	20231005	0.48	N	119860	500	233 억		1029040	N	N	1	N	00	N
105	20240513	090723	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	-10	5	-0.06	636086890	35521	18.38	17900	17920	17890	23250	12530	17900	17907.35	2.20	0	8213	17953	17926	17903	17876	17853	17940	17890	234	5350	500	12530	10	1	46747183	8363	511.14	1.34	12	0.08	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17930	-0.22	20240510	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.48	N	119860	500	233 억		1029040	N	N	1	N	00	N
106	20240510	160700	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	10	2	0.06	3414576430	190797	110.34	17880	17930	17880	23250	12530	17890	17896.38	2.12	0	36576	17896	17892	17886	17882	17876	17895	17885	234	5360	500	12520	10	1	46747183	8368	511.43	1.34	12	0.41	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	-0.17	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.50	N	119860	500	233 억		993308	N	N	1	N	00	N
107	20240510	150706	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	10	2	0.06	3201902170	178919	103.47	17880	17930	17880	23250	12530	17890	17895.82	2.12	0	30413	17896	17892	17886	17882	17876	17895	17885	234	5360	500	12520	10	1	46747183	8368	511.43	1.34	12	0.38	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	-0.17	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.50	N	119860	500	233 억		993308	N	N	97	N	00	N
108	20240510	140710	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	0	3	0.00	2306420680	128885	74.53	17880	17930	17880	23250	12530	17890	17895.18	2.12	0	34688	17896	17892	17886	17882	17876	17895	17885	234	5360	500	12520	10	1	46747183	8363	511.14	1.34	12	0.28	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17930	-0.22	20240510	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.50	N	119860	500	233 억		993308	N	N	97	N	00	N
109	20240510	130702	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	10	2	0.06	2224202460	124290	71.88	17880	17930	17880	23250	12530	17890	17895.26	2.12	0	34124	17896	17892	17886	17882	17876	17895	17885	234	5360	500	12520	10	1	46747183	8368	511.43	1.34	12	0.27	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	-0.17	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.50	N	119860	500	233 억		993308	N	N	97	N	00	N
110	20240510	120658	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	10	2	0.06	2137409450	119440	69.07	17880	17930	17880	23250	12530	17890	17895.26	2.12	0	32704	17896	17892	17886	17882	17876	17895	17885	234	5360	500	12520	10	1	46747183	8368	511.43	1.34	12	0.26	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	-0.17	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.50	N	119860	500	233 억		993308	N	N	97	N	00	N
111	20240510	110702	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	0	3	0.00	1933891650	108073	62.50	17880	17930	17880	23250	12530	17890	17894.31	2.12	0	24382	17896	17892	17886	17882	17876	17895	17885	234	5360	500	12520	10	1	46747183	8363	511.14	1.34	12	0.23	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17930	-0.22	20240510	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.50	N	119860	500	233 억		993308	N	N	97	N	00	N
112	20240510	100702	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17890	0	3	0.00	1231131340	68809	39.79	17880	17930	17880	23250	12530	17890	17892.01	2.12	0	-1257	17896	17892	17886	17882	17876	17895	17885	234	5360	500	12520	10	1	46747183	8363	511.14	1.34	12	0.15	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17930	-0.22	20240510	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.50	N	119860	500	233 억		993308	N	N	97	N	00	N
113	20240510	090703	55	40.00	KSQ150		인터넷	N	N	N	Y	40	N	17900	10	2	0.06	561073480	31343	18.13	17880	17930	17880	23250	12530	17890	17901.08	2.12	0	25741	17896	17892	17886	17882	17876	17895	17885	234	5360	500	12520	10	1	46747183	8368	511.43	1.34	12	0.07	35.00	13336.00	18790	20231228	-4.74	9720	20231005	84.16	17930	-0.17	20240510	11330	57.99	20240313	18790	-4.74	20231228	9720	84.16	20231005	0.50	N	119860	500	233 억		993308	N	N	97	N	00	N
114	20240509	160715	57	100.00	KSQ150		인터넷	N	N	N	N		N	17890	10	2	0.06	3082069540	172353	109.09	17880	17890	17880	23200	12520	17880	17882.15	2.12	0	-7420	17906	17892	17886	17872	17866	17890	17870	234	5320	500	12510	10	1	46747183	8363	511.14	1.34	12	0.37	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17900	-0.06	20240430	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.52	N	119860	500	233 억		991390	N	N	97	N	00	N
115	20240509	150716	57	100.00	KSQ150		인터넷	N	N	N	N		N	17880	0	3	0.00	2953341820	165157	104.53	17880	17890	17880	23200	12520	17880	17882.03	2.12	0	-6771	17906	17892	17886	17872	17866	17890	17870	234	5320	500	12510	10	1	46747183	8358	510.86	1.34	12	0.35	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17900	-0.11	20240430	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.52	N	119860	500	233 억		991390	N	N	219	N	00	N
116	20240509	140643	57	100.00	KSQ150		인터넷	N	N	N	N		N	17890	10	2	0.06	2790790120	156066	98.78	17880	17890	17880	23200	12520	17880	17882.11	2.12	0	-4800	17906	17892	17886	17872	17866	17890	17870	234	5320	500	12510	10	1	46747183	8363	511.14	1.34	12	0.33	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17900	-0.06	20240430	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.52	N	119860	500	233 억		991390	N	N	219	N	00	N
117	20240509	130703	57	100.00	KSQ150		인터넷	N	N	N	N		N	17880	0	3	0.00	2483037760	138860	87.89	17880	17890	17880	23200	12520	17880	17881.59	2.12	0	-11843	17906	17892	17886	17872	17866	17890	17870	234	5320	500	12510	10	1	46747183	8358	510.86	1.34	12	0.30	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17900	-0.11	20240430	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.52	N	119860	500	233 억		991390	N	N	219	N	00	N
118	20240509	120704	57	100.00	KSQ150		인터넷	N	N	N	N		N	17880	0	3	0.00	2348037250	131310	83.11	17880	17890	17880	23200	12520	17880	17881.63	2.12	0	-11602	17906	17892	17886	17872	17866	17890	17870	234	5320	500	12510	10	1	46747183	8358	510.86	1.34	12	0.28	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17900	-0.11	20240430	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.52	N	119860	500	233 억		991390	N	N	219	N	00	N
119	20240509	110651	57	100.00	KSQ150		인터넷	N	N	N	N		N	17880	0	3	0.00	2099656440	117419	74.32	17880	17890	17880	23200	12520	17880	17881.74	2.12	0	-11361	17906	17892	17886	17872	17866	17890	17870	234	5320	500	12510	10	1	46747183	8358	510.86	1.34	12	0.25	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17900	-0.11	20240430	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.52	N	119860	500	233 억		991390	N	N	219	N	00	N
120	20240509	100655	57	100.00	KSQ150		인터넷	N	N	N	N		N	17880	0	3	0.00	1767873210	98868	62.58	17880	17890	17880	23200	12520	17880	17881.15	2.12	0	-19645	17906	17892	17886	17872	17866	17890	17870	234	5320	500	12510	10	1	46747183	8358	510.86	1.34	12	0.21	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17900	-0.11	20240430	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.52	N	119860	500	233 억		991390	N	N	219	N	00	N
121	20240509	090651	57	100.00	KSQ150		인터넷	N	N	N	N		N	17880	0	3	0.00	1029256620	57563	36.43	17880	17890	17880	23200	12520	17880	17880.52	2.12	0	-23886	17906	17892	17886	17872	17866	17890	17870	234	5320	500	12510	10	1	46747183	8358	510.86	1.34	12	0.12	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17900	-0.11	20240430	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.52	N	119860	500	233 억		991390	N	N	219	N	00	N
122	20240508	160648	57	100.00	KSQ150		인터넷	N	N	N	N		N	17880	0	3	0.00	2809458880	157098	30.78	17890	17900	17880	23200	12520	17880	17883.48	2.12	0	-1197	17906	17892	17886	17872	17866	17890	17870	234	5320	500	12510	10	1	46747183	8358	510.86	1.34	12	0.34	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17900	0.00	20240430	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.56	N	119860	500	233 억		992225	N	N	219	N	00	N
123	20240508	150654	57	100.00	KSQ150		인터넷	N	N	N	N		N	17880	0	3	0.00	2748862650	153709	30.11	17890	17900	17880	23200	12520	17880	17883.55	2.12	0	-484	17906	17892	17886	17872	17866	17890	17870	234	5320	500	12510	10	1	46747183	8358	510.86	1.34	12	0.33	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17900	0.00	20240430	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.56	N	119860	500	233 억		992225	N	N	89	N	00	N
124	20240508	140647	57	100.00	KSQ150		인터넷	N	N	N	N		N	17890	10	2	0.06	2483740970	138887	27.21	17890	17900	17880	23200	12520	17880	17883.18	2.12	0	-10026	17906	17892	17886	17872	17866	17890	17870	234	5320	500	12510	10	1	46747183	8363	511.14	1.34	12	0.30	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17900	0.00	20240430	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.56	N	119860	500	233 억		992225	N	N	89	N	00	N
125	20240508	130643	57	100.00	KSQ150		인터넷	N	N	N	N		N	17880	0	3	0.00	2377528070	132947	26.05	17890	17900	17880	23200	12520	17880	17883.28	2.12	0	-10422	17906	17892	17886	17872	17866	17890	17870	234	5320	500	12510	10	1	46747183	8358	510.86	1.34	12	0.28	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17900	0.00	20240430	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.56	N	119860	500	233 억		992225	N	N	89	N	00	N
126	20240508	120647	57	100.00	KSQ150		인터넷	N	N	N	N		N	17880	0	3	0.00	2246166390	125601	24.61	17890	17900	17880	23200	12520	17880	17883.35	2.12	0	-10633	17906	17892	17886	17872	17866	17890	17870	234	5320	500	12510	10	1	46747183	8358	510.86	1.34	12	0.27	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17900	0.00	20240430	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.56	N	119860	500	233 억		992225	N	N	89	N	00	N
127	20240508	110724	57	100.00	KSQ150		인터넷	N	N	N	N		N	17890	10	2	0.06	1842143360	103005	20.18	17890	17900	17880	23200	12520	17880	17884.02	2.12	0	-1172	17906	17892	17886	17872	17866	17890	17870	234	5320	500	12510	10	1	46747183	8363	511.14	1.34	12	0.22	35.00	13336.00	18790	20231228	-4.79	9720	20231005	84.05	17900	0.00	20240430	11330	57.90	20240313	18790	-4.79	20231228	9720	84.05	20231005	0.56	N	119860	500	233 억		992225	N	N	89	N	00	N
128	20240508	100653	57	100.00	KSQ150		인터넷	N	N	N	N		N	17880	0	3	0.00	1332548140	74518	14.60	17890	17900	17880	23200	12520	17880	17882.23	2.12	0	-25178	17906	17892	17886	17872	17866	17890	17870	234	5320	500	12510	10	1	46747183	8358	510.86	1.34	12	0.16	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17900	0.00	20240430	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.56	N	119860	500	233 억		992225	N	N	89	N	00	N
129	20240508	090655	57	100.00	KSQ150		인터넷	N	N	N	N		N	17880	0	3	0.00	249020170	13920	2.73	17890	17900	17880	23200	12520	17880	17889.38	2.12	0	4495	17906	17892	17886	17872	17866	17890	17870	234	5320	500	12510	10	1	46747183	8358	510.86	1.34	12	0.03	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17900	0.00	20240430	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.56	N	119860	500	233 억		992225	N	N	89	N	00	N
130	20240503	160707	57	100.00	KSQ150		인터넷	N	N	N	N		N	17880	10	2	0.06	5800455660	324442	105.14	17870	17900	17870	23200	12510	17870	17878.25	2.38	0	24239	17903	17886	17873	17856	17843	17885	17855	234	5330	500	12500	10	1	46747183	8358	510.86	1.34	12	0.69	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17900	0.00	20240430	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.64	N	119860	500	233 억		1114021	N	N	675	N	00	N
131	20240503	150707	57	100.00	KSQ150		인터넷	N	N	N	N		N	17880	10	2	0.06	5697456170	318682	103.27	17870	17900	17870	23200	12510	17870	17878.19	2.38	0	22427	17903	17886	17873	17856	17843	17885	17855	234	5330	500	12500	10	1	46747183	8358	510.86	1.34	12	0.68	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17900	0.00	20240430	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.64	N	119860	500	233 억		1114021	N	N	445	N	00	N
132	20240503	140707	57	100.00	KSQ150		인터넷	N	N	N	N		N	17880	10	2	0.06	5241735830	293204	95.01	17870	17900	17870	23200	12510	17870	17877.44	2.38	0	20782	17903	17886	17873	17856	17843	17885	17855	234	5330	500	12500	10	1	46747183	8358	510.86	1.34	12	0.63	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17900	0.00	20240430	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.64	N	119860	500	233 억		1114021	N	N	445	N	00	N
133	20240503	130708	57	100.00	KSQ150		인터넷	N	N	N	N		N	17870	0	3	0.00	3536119080	197818	64.10	17870	17900	17870	23200	12510	17870	17875.62	2.38	0	3782	17903	17886	17873	17856	17843	17885	17855	234	5330	500	12500	10	1	46747183	8354	510.57	1.34	12	0.42	35.00	13336.00	18790	20231228	-4.90	9720	20231005	83.85	17900	0.00	20240430	11330	57.72	20240313	18790	-4.90	20231228	9720	83.85	20231005	0.64	N	119860	500	233 억		1114021	N	N	445	N	00	N
134	20240503	120704	57	100.00	KSQ150		인터넷	N	N	N	N		N	17880	10	2	0.06	2382048940	133238	43.18	17870	17900	17870	23200	12510	17870	17878.15	2.38	0	7206	17903	17886	17873	17856	17843	17885	17855	234	5330	500	12500	10	1	46747183	8358	510.86	1.34	12	0.29	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17900	0.00	20240430	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.64	N	119860	500	233 억		1114021	N	N	445	N	00	N
135	20240503	110704	57	100.00	KSQ150		인터넷	N	N	N	N		N	17880	10	2	0.06	2156537960	120620	39.09	17870	17900	17870	23200	12510	17870	17878.78	2.38	0	6958	17903	17886	17873	17856	17843	17885	17855	234	5330	500	12500	10	1	46747183	8358	510.86	1.34	12	0.26	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17900	0.00	20240430	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	0.64	N	119860	500	233 억		1114021	N	N	445	N	00	N
136	20240503	100700	57	100.00	KSQ150		인터넷	N	N	N	N		N	17870	0	3	0.00	1802811470	100827	32.67	17870	17900	17870	23200	12510	17870	17880.25	2.38	0	6603	17903	17886	17873	17856	17843	17885	17855	234	5330	500	12500	10	1	46747183	8354	510.57	1.34	12	0.22	35.00	13336.00	18790	20231228	-4.90	9720	20231005	83.85	17900	0.00	20240430	11330	57.72	20240313	18790	-4.90	20231228	9720	83.85	20231005	0.64	N	119860	500	233 억		1114021	N	N	445	N	00	N
137	20240503	090700	57	100.00	KSQ150		인터넷	N	N	N	N		N	17870	0	3	0.00	1119980860	62637	20.30	17870	17900	17870	23200	12510	17870	17880.50	2.38	0	-5489	17903	17886	17873	17856	17843	17885	17855	234	5330	500	12500	10	1	46747183	8354	510.57	1.34	12	0.13	35.00	13336.00	18790	20231228	-4.90	9720	20231005	83.85	17900	0.00	20240430	11330	57.72	20240313	18790	-4.90	20231228	9720	83.85	20231005	0.64	N	119860	500	233 억		1114021	N	N	445	N	00	N
138	20240502	160656	54	100.00	KSQ150		인터넷	N	N	N	N		N	17870	10	2	0.06	5465143350	305855	45.32	17870	17890	17860	23200	12510	17860	17868.42	2.32	0	12824	17913	17886	17873	17846	17833	17880	17840	234	5340	500	12500	10	1	46747183	8354	510.57	1.34	12	0.65	35.00	13336.00	18790	20231228	-4.90	9720	20231005	83.85	17900	-0.17	20240430	11330	57.72	20240313	18790	-4.90	20231228	9720	83.85	20231005	2.72	N	119860	500	233 억		1086703	N	N	445	N	01	N
139	20240502	150700	54	100.00	KSQ150		인터넷	N	N	N	N		N	17880	20	2	0.11	5307275570	297023	44.01	17870	17890	17860	23200	12510	17860	17868.24	2.32	0	9379	17913	17886	17873	17846	17833	17880	17840	234	5340	500	12500	10	1	46747183	8358	510.86	1.34	12	0.64	35.00	13336.00	18790	20231228	-4.84	9720	20231005	83.95	17900	-0.11	20240430	11330	57.81	20240313	18790	-4.84	20231228	9720	83.95	20231005	2.72	N	119860	500	233 억		1086703	N	N	914	N	01	N
140	20240502	140656	54	100.00	KSQ150		인터넷	N	N	N	N		N	17870	10	2	0.06	4831232740	270384	40.07	17870	17890	17860	23200	12510	17860	17868.05	2.32	0	14049	17913	17886	17873	17846	17833	17880	17840	234	5340	500	12500	10	1	46747183	8354	510.57	1.34	12	0.58	35.00	13336.00	18790	20231228	-4.90	9720	20231005	83.85	17900	-0.17	20240430	11330	57.72	20240313	18790	-4.90	20231228	9720	83.85	20231005	2.72	N	119860	500	233 억		1086703	N	N	914	N	01	N
141	20240502	130655	54	100.00	KSQ150		인터넷	N	N	N	N		N	17860	0	3	0.00	3563850160	199445	29.55	17870	17890	17860	23200	12510	17860	17868.85	2.32	0	9060	17913	17886	17873	17846	17833	17880	17840	234	5340	500	12500	10	1	46747183	8349	510.29	1.34	12	0.43	35.00	13336.00	18790	20231228	-4.95	9720	20231005	83.74	17900	-0.22	20240430	11330	57.63	20240313	18790	-4.95	20231228	9720	83.74	20231005	2.72	N	119860	500	233 억		1086703	N	N	914	N	01	N
142	20240502	120652	54	100.00	KSQ150		인터넷	N	N	N	N		N	17870	10	2	0.06	3359998750	188033	27.86	17870	17890	17860	23200	12510	17860	17869.21	2.32	0	8453	17913	17886	17873	17846	17833	17880	17840	234	5340	500	12500	10	1	46747183	8354	510.57	1.34	12	0.40	35.00	13336.00	18790	20231228	-4.90	9720	20231005	83.85	17900	-0.17	20240430	11330	57.72	20240313	18790	-4.90	20231228	9720	83.85	20231005	2.72	N	119860	500	233 억		1086703	N	N	914	N	01	N
143	20240502	110653	54	100.00	KSQ150		인터넷	N	N	N	N		N	17860	0	3	0.00	2669633920	149386	22.14	17870	17890	17860	23200	12510	17860	17870.73	2.32	0	-224	17913	17886	17873	17846	17833	17880	17840	234	5340	500	12500	10	1	46747183	8349	510.29	1.34	12	0.32	35.00	13336.00	18790	20231228	-4.95	9720	20231005	83.74	17900	-0.22	20240430	11330	57.63	20240313	18790	-4.95	20231228	9720	83.74	20231005	2.72	N	119860	500	233 억		1086703	N	N	914	N	01	N
144	20240502	100650	54	100.00	KSQ150		인터넷	N	N	N	N		N	17870	10	2	0.06	1640669320	91796	13.60	17870	17890	17870	23200	12510	17860	17873.04	2.32	0	6301	17913	17886	17873	17846	17833	17880	17840	234	5340	500	12500	10	1	46747183	8354	510.57	1.34	12	0.20	35.00	13336.00	18790	20231228	-4.90	9720	20231005	83.85	17900	-0.17	20240430	11330	57.72	20240313	18790	-4.90	20231228	9720	83.85	20231005	2.72	N	119860	500	233 억		1086703	N	N	914	N	01	N
145	20240502	090651	54	100.00	KSQ150		인터넷	N	N	N	N		N	17870	10	2	0.06	415711050	23259	3.45	17870	17890	17870	23200	12510	17860	17873.30	2.32	0	-134	17913	17886	17873	17846	17833	17880	17840	234	5340	500	12500	10	1	46747183	8354	510.57	1.34	12	0.05	35.00	13336.00	18790	20231228	-4.90	9720	20231005	83.85	17900	-0.17	20240430	11330	57.72	20240313	18790	-4.90	20231228	9720	83.85	20231005	2.72	N	119860	500	233 억		1086703	N	N	914	N	01	N