KissMeData/080160/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	160705	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15640	180	2	1.16	1132676780	72446	89.71	15490	15750	15460	20050	10830	15460	15634.75	14.52	0	7656	15746	15602	15486	15342	15226	15545	15285	95	4590	500	11440	10	1	18900000	2956	28.75	3.03	12	0.38	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		2743927	N	N	485	N	00	N
3	20240531	150701	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15680	220	2	1.42	998341770	63872	79.09	15490	15720	15460	20050	10830	15460	15630.35	14.52	0	6883	15746	15602	15486	15342	15226	15545	15285	95	4590	500	11440	10	1	18900000	2964	28.82	3.03	12	0.34	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		2743927	N	N	754	N	00	N
4	20240531	140701	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15680	220	2	1.42	841737480	53884	66.73	15490	15700	15460	20050	10830	15460	15621.29	14.52	0	9373	15746	15602	15486	15342	15226	15545	15285	95	4590	500	11440	10	1	18900000	2964	28.82	3.03	12	0.29	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		2743927	N	N	754	N	00	N
5	20240531	130706	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15690	230	2	1.49	785211800	50279	62.26	15490	15700	15460	20050	10830	15460	15617.09	14.52	0	9620	15746	15602	15486	15342	15226	15545	15285	95	4590	500	11440	10	1	18900000	2965	28.84	3.04	12	0.27	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	0.16	N	080160	500	94 억		2743927	N	N	754	N	00	N
6	20240531	120709	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15680	220	2	1.42	692771190	44384	54.96	15490	15700	15460	20050	10830	15460	15608.58	14.52	0	9612	15746	15602	15486	15342	15226	15545	15285	95	4590	500	11440	10	1	18900000	2964	28.82	3.03	12	0.23	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		2743927	N	N	754	N	00	N
7	20240531	110705	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15580	120	2	0.78	531835680	34060	42.18	15490	15700	15460	20050	10830	15460	15614.67	14.52	0	5554	15746	15602	15486	15342	15226	15545	15285	95	4590	500	11440	10	1	18900000	2945	28.64	3.02	12	0.18	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	0.16	N	080160	500	94 억		2743927	N	N	754	N	00	N
8	20240531	100707	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15660	200	2	1.29	345234880	22103	27.37	15490	15700	15460	20050	10830	15460	15619.37	14.52	0	4031	15746	15602	15486	15342	15226	15545	15285	95	4590	500	11440	10	1	18900000	2960	28.79	3.03	12	0.12	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		2743927	N	N	754	N	00	N
9	20240531	090704	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15600	140	2	0.91	38411160	2475	3.06	15490	15600	15460	20050	10830	15460	15519.66	14.52	0	271	15746	15602	15486	15342	15226	15545	15285	95	4590	500	11440	10	1	18900000	2948	28.68	3.02	12	0.01	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	0.16	N	080160	500	94 억		2743927	N	N	754	N	00	N
10	20240530	160702	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15460	-120	5	-0.77	1245565220	80745	122.37	15580	15630	15370	20250	10910	15580	15425.89	14.56	0	-11540	15793	15686	15623	15516	15453	15655	15485	95	4670	500	11520	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	0.15	N	080160	500	94 억		2751627	N	N	722	N	00	N
11	20240530	150703	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15380	-200	5	-1.28	1166067200	75593	114.56	15580	15630	15370	20250	10910	15580	15425.60	14.56	0	-12777	15793	15686	15623	15516	15453	15655	15485	95	4670	500	11520	10	1	18900000	2907	28.27	2.98	12	0.40	544.00	5167.00	18750	20230620	-17.97	14010	20230726	9.78	17760	-13.40	20240214	15070	2.06	20240103	18750	-17.97	20230620	14010	9.78	20230726	0.15	N	080160	500	94 억		2751627	N	N	0	N	00	N
12	20240530	140702	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15370	-210	5	-1.35	953456250	61774	93.62	15580	15630	15370	20250	10910	15580	15434.59	14.56	0	-13613	15793	15686	15623	15516	15453	15655	15485	95	4670	500	11520	10	1	18900000	2905	28.25	2.97	12	0.33	544.00	5167.00	18750	20230620	-18.03	14010	20230726	9.71	17760	-13.46	20240214	15070	1.99	20240103	18750	-18.03	20230620	14010	9.71	20230726	0.15	N	080160	500	94 억		2751627	N	N	0	N	00	N
13	20240530	130703	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15390	-190	5	-1.22	807995970	52317	79.29	15580	15630	15370	20250	10910	15580	15444.23	14.56	0	-13025	15793	15686	15623	15516	15453	15655	15485	95	4670	500	11520	10	1	18900000	2909	28.29	2.98	12	0.28	544.00	5167.00	18750	20230620	-17.92	14010	20230726	9.85	17760	-13.34	20240214	15070	2.12	20240103	18750	-17.92	20230620	14010	9.85	20230726	0.15	N	080160	500	94 억		2751627	N	N	0	N	00	N
14	20240530	120702	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15410	-170	5	-1.09	623950650	40363	61.17	15580	15630	15400	20250	10910	15580	15458.48	14.56	0	-12391	15793	15686	15623	15516	15453	15655	15485	95	4670	500	11520	10	1	18900000	2912	28.33	2.98	12	0.21	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	0.15	N	080160	500	94 억		2751627	N	N	0	N	00	N
15	20240530	110703	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15410	-170	5	-1.09	459394300	29686	44.99	15580	15630	15410	20250	10910	15580	15475.12	14.56	0	-11490	15793	15686	15623	15516	15453	15655	15485	95	4670	500	11520	10	1	18900000	2912	28.33	2.98	12	0.16	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	0.15	N	080160	500	94 억		2751627	N	N	0	N	00	N
16	20240530	100704	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15550	-30	5	-0.19	134069090	8641	13.10	15580	15630	15450	20250	10910	15580	15515.46	14.56	0	-1536	15793	15686	15623	15516	15453	15655	15485	95	4670	500	11520	10	1	18900000	2939	28.58	3.01	12	0.05	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	0.15	N	080160	500	94 억		2751627	N	N	0	N	00	N
17	20240530	090703	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15470	-110	5	-0.71	15353180	991	1.50	15580	15580	15450	20250	10910	15580	15492.61	14.56	0	-596	15793	15686	15623	15516	15453	15655	15485	95	4670	500	11520	10	1	18900000	2924	28.44	2.99	12	0.01	544.00	5167.00	18750	20230620	-17.49	14010	20230726	10.42	17760	-12.89	20240214	15070	2.65	20240103	18750	-17.49	20230620	14010	10.42	20230726	0.15	N	080160	500	94 억		2751627	N	N	0	N	00	N
18	20240529	160656	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15580	-170	5	-1.08	1027173000	65811	178.25	15720	15730	15560	20450	11030	15750	15607.95	14.46	0	-6062	16003	15876	15803	15676	15603	15840	15640	95	4700	500	11650	10	1	18900000	2945	28.64	3.02	12	0.35	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	0.13	N	080160	500	94 억		2732138	N	N	49	N	00	N
19	20240529	150656	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15580	-170	5	-1.08	971826580	62258	168.63	15720	15730	15560	20450	11030	15750	15609.67	14.46	0	-4833	16003	15876	15803	15676	15603	15840	15640	95	4700	500	11650	10	1	18900000	2945	28.64	3.02	12	0.33	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	0.13	N	080160	500	94 억		2732138	N	N	49	N	00	N
20	20240529	140656	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15580	-170	5	-1.08	852741530	54619	147.94	15720	15730	15560	20450	11030	15750	15612.54	14.46	0	-1022	16003	15876	15803	15676	15603	15840	15640	95	4700	500	11650	10	1	18900000	2945	28.64	3.02	12	0.29	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	0.13	N	080160	500	94 억		2732138	N	N	49	N	00	N
21	20240529	130658	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15580	-170	5	-1.08	770960020	49372	133.73	15720	15730	15560	20450	11030	15750	15615.33	14.46	0	1546	16003	15876	15803	15676	15603	15840	15640	95	4700	500	11650	10	1	18900000	2945	28.64	3.02	12	0.26	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	0.13	N	080160	500	94 억		2732138	N	N	49	N	00	N
22	20240529	120701	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15610	-140	5	-0.89	655757900	41983	113.71	15720	15730	15560	20450	11030	15750	15619.61	14.46	0	3119	16003	15876	15803	15676	15603	15840	15640	95	4700	500	11650	10	1	18900000	2950	28.69	3.02	12	0.22	544.00	5167.00	18750	20230620	-16.75	14010	20230726	11.42	17760	-12.11	20240214	15070	3.58	20240103	18750	-16.75	20230620	14010	11.42	20230726	0.13	N	080160	500	94 억		2732138	N	N	49	N	00	N
23	20240529	110658	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15650	-100	5	-0.63	567387700	36327	98.39	15720	15730	15560	20450	11030	15750	15618.90	14.46	0	3844	16003	15876	15803	15676	15603	15840	15640	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		2732138	N	N	49	N	00	N
24	20240529	100657	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15620	-130	5	-0.83	443051150	28370	76.84	15720	15730	15560	20450	11030	15750	15616.89	14.46	0	2202	16003	15876	15803	15676	15603	15840	15640	95	4700	500	11650	10	1	18900000	2952	28.71	3.02	12	0.15	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		2732138	N	N	49	N	00	N
25	20240529	090653	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15560	-190	5	-1.21	141118230	9038	24.48	15720	15720	15560	20450	11030	15750	15613.88	14.46	0	-1037	16003	15876	15803	15676	15603	15840	15640	95	4700	500	11650	10	1	18900000	2941	28.60	3.01	12	0.05	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		2732138	N	N	49	N	00	N
26	20240528	160652	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15750	-180	5	-1.13	581230440	36848	46.19	15780	15930	15730	20700	11160	15930	15773.73	14.49	0	-14524	16070	16000	15860	15790	15650	16035	15825	95	4770	500	11780	10	1	18900000	2977	28.95	3.05	12	0.19	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	0.15	N	080160	500	94 억		2738576	N	N	49	N	00	N
27	20240528	150655	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15750	-180	5	-1.13	541468380	34323	43.03	15780	15930	15730	20700	11160	15930	15775.67	14.49	0	-13400	16070	16000	15860	15790	15650	16035	15825	95	4770	500	11780	10	1	18900000	2977	28.95	3.05	12	0.18	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	0.15	N	080160	500	94 억		2738576	N	N	0	N	00	N
28	20240528	140656	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15770	-160	5	-1.00	457052510	28963	36.31	15780	15930	15730	20700	11160	15930	15780.57	14.49	0	-11239	16070	16000	15860	15790	15650	16035	15825	95	4770	500	11780	10	1	18900000	2981	28.99	3.05	12	0.15	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	0.15	N	080160	500	94 억		2738576	N	N	0	N	00	N
29	20240528	130653	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15760	-170	5	-1.07	383613750	24301	30.46	15780	15930	15730	20700	11160	15930	15785.92	14.49	0	-7167	16070	16000	15860	15790	15650	16035	15825	95	4770	500	11780	10	1	18900000	2979	28.97	3.05	12	0.13	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	0.15	N	080160	500	94 억		2738576	N	N	0	N	00	N
30	20240528	120653	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15790	-140	5	-0.88	299980710	18997	23.81	15780	15930	15730	20700	11160	15930	15790.95	14.49	0	-3067	16070	16000	15860	15790	15650	16035	15825	95	4770	500	11780	10	1	18900000	2984	29.03	3.06	12	0.10	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	0.15	N	080160	500	94 억		2738576	N	N	0	N	00	N
31	20240528	110637	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15790	-140	5	-0.88	268579550	17009	21.32	15780	15930	15730	20700	11160	15930	15790.44	14.49	0	-2279	16070	16000	15860	15790	15650	16035	15825	95	4770	500	11780	10	1	18900000	2984	29.03	3.06	12	0.09	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	0.15	N	080160	500	94 억		2738576	N	N	0	N	00	N
32	20240528	100654	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15770	-160	5	-1.00	182720070	11572	14.51	15780	15930	15730	20700	11160	15930	15789.84	14.49	0	-1279	16070	16000	15860	15790	15650	16035	15825	95	4770	500	11780	10	1	18900000	2981	28.99	3.05	12	0.06	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	0.15	N	080160	500	94 억		2738576	N	N	0	N	00	N
33	20240528	090655	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15770	-160	5	-1.00	31661680	2005	2.51	15780	15860	15770	20700	11160	15930	15791.36	14.49	0	-170	16070	16000	15860	15790	15650	16035	15825	95	4770	500	11780	10	1	18900000	2981	28.99	3.05	12	0.01	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	0.15	N	080160	500	94 억		2738576	N	N	0	N	00	N
34	20240527	160643	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15930	210	2	1.34	1263110550	79673	149.44	15800	15930	15720	20400	11010	15720	15853.68	14.58	0	-13143	15920	15820	15640	15540	15360	15870	15590	95	4680	500	11630	10	1	18900000	3011	29.28	3.08	12	0.42	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	0.12	N	080160	500	94 억		2755981	N	N	1128	N	00	N
35	20240527	150655	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15880	160	2	1.02	1142365080	72082	135.20	15800	15930	15720	20400	11010	15720	15848.13	14.58	0	-15203	15920	15820	15640	15540	15360	15870	15590	95	4680	500	11630	10	1	18900000	3001	29.19	3.07	12	0.38	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	0.12	N	080160	500	94 억		2755981	N	N	1128	N	00	N
36	20240527	140652	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15880	160	2	1.02	953183830	60140	112.80	15800	15930	15720	20400	11010	15720	15849.42	14.58	0	-15704	15920	15820	15640	15540	15360	15870	15590	95	4680	500	11630	10	1	18900000	3001	29.19	3.07	12	0.32	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	0.12	N	080160	500	94 억		2755981	N	N	1128	N	00	N
37	20240527	130651	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15850	130	2	0.83	818912990	51676	96.93	15800	15930	15720	20400	11010	15720	15847.07	14.58	0	-16993	15920	15820	15640	15540	15360	15870	15590	95	4680	500	11630	10	1	18900000	2996	29.14	3.07	12	0.27	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	0.12	N	080160	500	94 억		2755981	N	N	1128	N	00	N
38	20240527	120653	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15820	100	2	0.64	737694010	46546	87.30	15800	15930	15720	20400	11010	15720	15848.71	14.58	0	-17075	15920	15820	15640	15540	15360	15870	15590	95	4680	500	11630	10	1	18900000	2990	29.08	3.06	12	0.25	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	0.12	N	080160	500	94 억		2755981	N	N	1128	N	00	N
39	20240527	110652	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15840	120	2	0.76	628921460	39673	74.41	15800	15930	15720	20400	11010	15720	15852.63	14.58	0	-15555	15920	15820	15640	15540	15360	15870	15590	95	4680	500	11630	10	1	18900000	2994	29.12	3.07	12	0.21	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	0.12	N	080160	500	94 억		2755981	N	N	1128	N	00	N
40	20240527	100650	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15890	170	2	1.08	347306140	21895	41.07	15800	15930	15720	20400	11010	15720	15862.35	14.58	0	-3242	15920	15820	15640	15540	15360	15870	15590	95	4680	500	11630	10	1	18900000	3003	29.21	3.08	12	0.12	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	0.12	N	080160	500	94 억		2755981	N	N	1128	N	00	N
41	20240527	090651	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15750	30	2	0.19	88818040	5608	10.52	15800	15900	15720	20400	11010	15720	15837.74	14.58	0	-1990	15920	15820	15640	15540	15360	15870	15590	95	4680	500	11630	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	0.12	N	080160	500	94 억		2755981	N	N	1128	N	00	N
42	20240524	160618	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15720	160	2	1.03	833562670	53254	57.73	15460	15740	15460	20200	10900	15560	15652.40	14.57	0	4511	15920	15740	15630	15450	15340	15685	15395	95	4640	500	11510	10	1	18900000	2971	28.90	3.04	12	0.28	544.00	5167.00	18750	20230620	-16.16	14010	20230726	12.21	17760	-11.49	20240214	15070	4.31	20240103	18750	-16.16	20230620	14010	12.21	20230726	0.13	N	080160	500	94 억		2754131	N	N	1128	N	00	N
43	20240524	150617	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15630	70	2	0.45	768004900	49075	53.20	15460	15740	15460	20200	10900	15560	15649.62	14.57	0	4029	15920	15740	15630	15450	15340	15685	15395	95	4640	500	11510	10	1	18900000	2954	28.73	3.02	12	0.26	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	0.13	N	080160	500	94 억		2754131	N	N	35141	N	00	N
44	20240524	140620	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15650	90	2	0.58	671017290	42872	46.48	15460	15740	15460	20200	10900	15560	15651.65	14.57	0	2440	15920	15740	15630	15450	15340	15685	15395	95	4640	500	11510	10	1	18900000	2958	28.77	3.03	12	0.23	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		2754131	N	N	35141	N	00	N
45	20240524	130618	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15660	100	2	0.64	560030220	35785	38.79	15460	15740	15460	20200	10900	15560	15649.86	14.57	0	2244	15920	15740	15630	15450	15340	15685	15395	95	4640	500	11510	10	1	18900000	2960	28.79	3.03	12	0.19	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		2754131	N	N	35141	N	00	N
46	20240524	120619	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15700	140	2	0.90	464673370	29687	32.18	15460	15740	15460	20200	10900	15560	15652.42	14.57	0	3978	15920	15740	15630	15450	15340	15685	15395	95	4640	500	11510	10	1	18900000	2967	28.86	3.04	12	0.16	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	0.13	N	080160	500	94 억		2754131	N	N	35141	N	00	N
47	20240524	110617	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15730	170	2	1.09	310675400	19891	21.56	15460	15740	15460	20200	10900	15560	15618.90	14.57	0	6822	15920	15740	15630	15450	15340	15685	15395	95	4640	500	11510	10	1	18900000	2973	28.92	3.04	12	0.11	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	0.13	N	080160	500	94 억		2754131	N	N	35141	N	00	N
48	20240524	100622	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15650	90	2	0.58	191795330	12317	13.35	15460	15660	15460	20200	10900	15560	15571.60	14.57	0	3529	15920	15740	15630	15450	15340	15685	15395	95	4640	500	11510	10	1	18900000	2958	28.77	3.03	12	0.07	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		2754131	N	N	35141	N	00	N
49	20240524	090618	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15520	-40	5	-0.26	35210940	2271	2.46	15460	15550	15460	20200	10900	15560	15504.57	14.57	0	-188	15920	15740	15630	15450	15340	15685	15395	95	4640	500	11510	10	1	18900000	2933	28.53	3.00	12	0.01	544.00	5167.00	18750	20230620	-17.23	14010	20230726	10.78	17760	-12.61	20240214	15070	2.99	20240103	18750	-17.23	20230620	14010	10.78	20230726	0.13	N	080160	500	94 억		2754131	N	N	35141	N	00	N
50	20240523	160615	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15560	-170	5	-1.08	1439567390	92092	150.60	15730	15810	15520	20400	11020	15730	15631.84	14.56	0	7322	15976	15852	15726	15602	15476	15915	15665	95	4670	500	11640	10	1	18900000	2941	28.60	3.01	12	0.49	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		2751845	N	N	35141	N	00	N
51	20240523	150620	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15560	-170	5	-1.08	1320419910	84446	138.10	15730	15810	15520	20400	11020	15730	15636.26	14.56	0	3586	15976	15852	15726	15602	15476	15915	15665	95	4670	500	11640	10	1	18900000	2941	28.60	3.01	12	0.45	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		2751845	N	N	12	N	00	N
52	20240523	140621	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15740	10	2	0.06	669759550	42759	69.92	15730	15810	15520	20400	11020	15730	15663.59	14.56	0	-2648	15976	15852	15726	15602	15476	15915	15665	95	4670	500	11640	10	1	18900000	2975	28.93	3.05	12	0.23	544.00	5167.00	18750	20230620	-16.05	14010	20230726	12.35	17760	-11.37	20240214	15070	4.45	20240103	18750	-16.05	20230620	14010	12.35	20230726	0.13	N	080160	500	94 억		2751845	N	N	12	N	00	N
53	20240523	130619	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15770	40	2	0.25	566201340	36187	59.18	15730	15810	15520	20400	11020	15730	15646.54	14.56	0	-1800	15976	15852	15726	15602	15476	15915	15665	95	4670	500	11640	10	1	18900000	2981	28.99	3.05	12	0.19	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	0.13	N	080160	500	94 억		2751845	N	N	12	N	00	N
54	20240523	120616	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15720	-10	5	-0.06	451711410	28916	47.29	15730	15730	15520	20400	11020	15730	15621.50	14.56	0	-4264	15976	15852	15726	15602	15476	15915	15665	95	4670	500	11640	10	1	18900000	2971	28.90	3.04	12	0.15	544.00	5167.00	18750	20230620	-16.16	14010	20230726	12.21	17760	-11.49	20240214	15070	4.31	20240103	18750	-16.16	20230620	14010	12.21	20230726	0.13	N	080160	500	94 억		2751845	N	N	12	N	00	N
55	20240523	110615	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15690	-40	5	-0.25	382564730	24514	40.09	15730	15730	15520	20400	11020	15730	15605.97	14.56	0	-4964	15976	15852	15726	15602	15476	15915	15665	95	4670	500	11640	10	1	18900000	2965	28.84	3.04	12	0.13	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		2751845	N	N	12	N	00	N
56	20240523	100617	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15650	-80	5	-0.51	264392940	16955	27.73	15730	15730	15520	20400	11020	15730	15593.80	14.56	0	-4168	15976	15852	15726	15602	15476	15915	15665	95	4670	500	11640	10	1	18900000	2958	28.77	3.03	12	0.09	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		2751845	N	N	12	N	00	N
57	20240523	090619	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15690	-40	5	-0.25	35673370	2280	3.73	15730	15730	15580	20400	11020	15730	15646.21	14.56	0	-923	15976	15852	15726	15602	15476	15915	15665	95	4670	500	11640	10	1	18900000	2965	28.84	3.04	12	0.01	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		2751845	N	N	12	N	00	N
58	20240522	160610	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15730	-40	5	-0.25	959653480	61150	80.83	15720	15850	15600	20500	11040	15770	15693.43	14.61	0	-9240	16190	15980	15720	15510	15250	15850	15380	95	4730	500	11660	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	0.13	N	080160	500	94 억		2760837	N	N	159	N	00	N
59	20240522	150615	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15850	80	2	0.51	882050880	56221	74.32	15720	15850	15600	20500	11040	15770	15688.99	14.61	0	-8606	16190	15980	15720	15510	15250	15850	15380	95	4730	500	11660	10	1	18900000	2996	29.14	3.07	12	0.30	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	0.13	N	080160	500	94 억		2760837	N	N	159	N	00	N
60	20240522	140616	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15620	-150	5	-0.95	659764240	42080	55.62	15720	15770	15600	20500	11040	15770	15678.81	14.61	0	-9056	16190	15980	15720	15510	15250	15850	15380	95	4730	500	11660	10	1	18900000	2952	28.71	3.02	12	0.22	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		2760837	N	N	159	N	00	N
61	20240522	130612	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15680	-90	5	-0.57	534886130	34103	45.08	15720	15770	15600	20500	11040	15770	15684.43	14.61	0	-8574	16190	15980	15720	15510	15250	15850	15380	95	4730	500	11660	10	1	18900000	2964	28.82	3.03	12	0.18	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		2760837	N	N	159	N	00	N
62	20240522	120638	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15690	-80	5	-0.51	478717160	30522	40.35	15720	15770	15600	20500	11040	15770	15684.33	14.61	0	-8673	16190	15980	15720	15510	15250	15850	15380	95	4730	500	11660	10	1	18900000	2965	28.84	3.04	12	0.16	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		2760837	N	N	159	N	00	N
63	20240522	110616	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15740	-30	5	-0.19	346466210	22104	29.22	15720	15770	15600	20500	11040	15770	15674.37	14.61	0	-6071	16190	15980	15720	15510	15250	15850	15380	95	4730	500	11660	10	1	18900000	2975	28.93	3.05	12	0.12	544.00	5167.00	18750	20230620	-16.05	14010	20230726	12.35	17760	-11.37	20240214	15070	4.45	20240103	18750	-16.05	20230620	14010	12.35	20230726	0.13	N	080160	500	94 억		2760837	N	N	159	N	00	N
64	20240522	100615	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15650	-120	5	-0.76	232835340	14858	19.64	15720	15770	15600	20500	11040	15770	15670.71	14.61	0	-6636	16190	15980	15720	15510	15250	15850	15380	95	4730	500	11660	10	1	18900000	2958	28.77	3.03	12	0.08	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		2760837	N	N	159	N	00	N
65	20240522	090614	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15610	-160	5	-1.01	59168840	3777	4.99	15720	15760	15600	20500	11040	15770	15665.57	14.61	0	-3204	16190	15980	15720	15510	15250	15850	15380	95	4730	500	11660	10	1	18900000	2950	28.69	3.02	12	0.02	544.00	5167.00	18750	20230620	-16.75	14010	20230726	11.42	17760	-12.11	20240214	15070	3.58	20240103	18750	-16.75	20230620	14010	11.42	20230726	0.13	N	080160	500	94 억		2760837	N	N	159	N	00	N
66	20240521	160608	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15770	10	2	0.06	1179257660	75505	99.38	15900	15930	15460	20450	11040	15760	15618.11	14.60	0	-912	16053	15906	15763	15616	15473	15835	15545	95	4690	500	11660	10	1	18900000	2981	28.99	3.05	12	0.40	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	0.25	N	080160	500	94 억		2759925	N	N	159	N	00	N
67	20240521	150613	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15620	-140	5	-0.89	1101390080	70555	92.86	15900	15930	15460	20450	11040	15760	15610.38	14.60	0	582	16053	15906	15763	15616	15473	15835	15545	95	4690	500	11660	10	1	18900000	2952	28.71	3.02	12	0.37	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	0.25	N	080160	500	94 억		2759925	N	N	411	N	00	N
68	20240521	140611	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15620	-140	5	-0.89	1045254150	66961	88.13	15900	15930	15460	20450	11040	15760	15609.89	14.60	0	-292	16053	15906	15763	15616	15473	15835	15545	95	4690	500	11660	10	1	18900000	2952	28.71	3.02	12	0.35	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	0.25	N	080160	500	94 억		2759925	N	N	411	N	00	N
69	20240521	130612	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15600	-160	5	-1.02	989800250	63408	83.46	15900	15930	15460	20450	11040	15760	15610.02	14.60	0	-854	16053	15906	15763	15616	15473	15835	15545	95	4690	500	11660	10	1	18900000	2948	28.68	3.02	12	0.34	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	0.25	N	080160	500	94 억		2759925	N	N	411	N	00	N
70	20240521	120612	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15600	-160	5	-1.02	940750840	60266	79.32	15900	15930	15460	20450	11040	15760	15609.98	14.60	0	-820	16053	15906	15763	15616	15473	15835	15545	95	4690	500	11660	10	1	18900000	2948	28.68	3.02	12	0.32	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	0.25	N	080160	500	94 억		2759925	N	N	411	N	00	N
71	20240521	110614	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15490	-270	5	-1.71	821884040	52613	69.25	15900	15930	15480	20450	11040	15760	15621.31	14.60	0	-1791	16053	15906	15763	15616	15473	15835	15545	95	4690	500	11660	10	1	18900000	2928	28.47	3.00	12	0.28	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	0.25	N	080160	500	94 억		2759925	N	N	411	N	00	N
72	20240521	100612	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15620	-140	5	-0.89	423339530	26979	35.51	15900	15930	15570	20450	11040	15760	15691.45	14.60	0	-4141	16053	15906	15763	15616	15473	15835	15545	95	4690	500	11660	10	1	18900000	2952	28.71	3.02	12	0.14	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	0.25	N	080160	500	94 억		2759925	N	N	411	N	00	N
73	20240521	090609	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15830	70	2	0.44	100158680	6316	8.31	15900	15930	15800	20450	11040	15760	15857.93	14.60	0	-5469	16053	15906	15763	15616	15473	15835	15545	95	4690	500	11660	10	1	18900000	2992	29.10	3.06	12	0.03	544.00	5167.00	18750	20230620	-15.57	14010	20230726	12.99	17760	-10.87	20240214	15070	5.04	20240103	18750	-15.57	20230620	14010	12.99	20230726	0.25	N	080160	500	94 억		2759925	N	N	411	N	00	N
74	20240517	160613	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15680	-490	5	-3.03	3130274280	198956	302.48	15950	15960	15550	21000	11320	16170	15733.50	14.73	0	9065	16703	16436	16203	15936	15703	16320	15820	95	4830	500	11960	10	1	18900000	2964	28.82	3.03	12	1.05	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	0.23	N	080160	500	94 억		2784000	N	N	48	N	00	N
75	20240517	150615	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15690	-480	5	-2.97	3023918040	192172	292.16	15950	15960	15550	21000	11320	16170	15735.48	14.73	0	11905	16703	16436	16203	15936	15703	16320	15820	95	4830	500	11960	10	1	18900000	2965	28.84	3.04	12	1.02	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	0.23	N	080160	500	94 억		2784000	N	N	92	N	00	N
76	20240517	140609	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15690	-480	5	-2.97	2891847540	183753	279.36	15950	15960	15550	21000	11320	16170	15737.69	14.73	0	12686	16703	16436	16203	15936	15703	16320	15820	95	4830	500	11960	10	1	18900000	2965	28.84	3.04	12	0.97	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	0.23	N	080160	500	94 억		2784000	N	N	92	N	00	N
77	20240517	130605	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15680	-490	5	-3.03	2752071620	174837	265.81	15950	15960	15550	21000	11320	16170	15740.78	14.73	0	13281	16703	16436	16203	15936	15703	16320	15820	95	4830	500	11960	10	1	18900000	2964	28.82	3.03	12	0.93	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	0.23	N	080160	500	94 억		2784000	N	N	92	N	00	N
78	20240517	120606	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15740	-430	5	-2.66	2600397640	165171	251.11	15950	15960	15550	21000	11320	16170	15743.67	14.73	0	14210	16703	16436	16203	15936	15703	16320	15820	95	4830	500	11960	10	1	18900000	2975	28.93	3.05	12	0.87	544.00	5167.00	18750	20230620	-16.05	14010	20230726	12.35	17760	-11.37	20240214	15070	4.45	20240103	18750	-16.05	20230620	14010	12.35	20230726	0.23	N	080160	500	94 억		2784000	N	N	92	N	00	N
79	20240517	110606	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15630	-540	5	-3.34	2410994500	153082	232.73	15950	15960	15550	21000	11320	16170	15749.69	14.73	0	15212	16703	16436	16203	15936	15703	16320	15820	95	4830	500	11960	10	1	18900000	2954	28.73	3.02	12	0.81	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	0.23	N	080160	500	94 억		2784000	N	N	92	N	00	N
80	20240517	100602	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15800	-370	5	-2.29	1364376080	86590	131.64	15950	15960	15550	21000	11320	16170	15756.74	14.73	0	11231	16703	16436	16203	15936	15703	16320	15820	95	4830	500	11960	10	1	18900000	2986	29.04	3.06	12	0.46	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	0.23	N	080160	500	94 억		2784000	N	N	92	N	00	N
81	20240517	090606	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15680	-490	5	-3.03	503941370	31953	48.58	15950	15960	15550	21000	11320	16170	15771.33	14.73	0	-3945	16703	16436	16203	15936	15703	16320	15820	95	4830	500	11960	10	1	18900000	2964	28.82	3.03	12	0.17	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	0.23	N	080160	500	94 억		2784000	N	N	92	N	00	N
82	20240516	160602	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16170	-90	5	-0.55	937617700	57770	136.00	16410	16470	15970	21100	11390	16260	16230.21	14.74	0	-984	16573	16416	16233	16076	15893	16495	16155	95	4840	500	12030	10	1	18900000	3056	29.72	3.13	12	0.31	544.00	5167.00	18750	20230620	-13.76	14010	20230726	15.42	17760	-8.95	20240214	15070	7.30	20240103	18750	-13.76	20230620	14010	15.42	20230726	0.23	N	080160	500	94 억		2786762	N	N	92	N	00	N
83	20240516	150601	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16160	-100	5	-0.62	893390230	55033	129.55	16410	16470	15970	21100	11390	16260	16233.72	14.74	0	697	16573	16416	16233	16076	15893	16495	16155	95	4840	500	12030	10	1	18900000	3054	29.71	3.13	12	0.29	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	0.23	N	080160	500	94 억		2786762	N	N	0	N	00	N
84	20240516	140604	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16200	-60	5	-0.37	819973020	50495	118.87	16410	16470	15970	21100	11390	16260	16238.70	14.74	0	2123	16573	16416	16233	16076	15893	16495	16155	95	4840	500	12030	10	1	18900000	3062	29.78	3.14	12	0.27	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	0.23	N	080160	500	94 억		2786762	N	N	0	N	00	N
85	20240516	130602	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16190	-70	5	-0.43	774455560	47682	112.25	16410	16470	15970	21100	11390	16260	16242.09	14.74	0	1971	16573	16416	16233	16076	15893	16495	16155	95	4840	500	12030	10	1	18900000	3060	29.76	3.13	12	0.25	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	0.23	N	080160	500	94 억		2786762	N	N	0	N	00	N
86	20240516	120600	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16200	-60	5	-0.37	640571160	39445	92.86	16410	16470	15970	21100	11390	16260	16239.60	14.74	0	3779	16573	16416	16233	16076	15893	16495	16155	95	4840	500	12030	10	1	18900000	3062	29.78	3.14	12	0.21	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	0.23	N	080160	500	94 억		2786762	N	N	0	N	00	N
87	20240516	110559	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16220	-40	5	-0.25	599371830	36902	86.87	16410	16470	15970	21100	11390	16260	16242.26	14.74	0	3222	16573	16416	16233	16076	15893	16495	16155	95	4840	500	12030	10	1	18900000	3066	29.82	3.14	12	0.20	544.00	5167.00	18750	20230620	-13.49	14010	20230726	15.77	17760	-8.67	20240214	15070	7.63	20240103	18750	-13.49	20230620	14010	15.77	20230726	0.23	N	080160	500	94 억		2786762	N	N	0	N	00	N
88	20240516	100600	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16220	-40	5	-0.25	508064790	31269	73.61	16410	16470	15970	21100	11390	16260	16248.19	14.74	0	4106	16573	16416	16233	16076	15893	16495	16155	95	4840	500	12030	10	1	18900000	3066	29.82	3.14	12	0.17	544.00	5167.00	18750	20230620	-13.49	14010	20230726	15.77	17760	-8.67	20240214	15070	7.63	20240103	18750	-13.49	20230620	14010	15.77	20230726	0.23	N	080160	500	94 억		2786762	N	N	0	N	00	N
89	20240516	090601	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16440	180	2	1.11	75426110	4594	10.81	16410	16470	16300	21100	11390	16260	16418.40	14.74	0	1181	16573	16416	16233	16076	15893	16495	16155	95	4840	500	12030	10	1	18900000	3107	30.22	3.18	12	0.02	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	0.23	N	080160	500	94 억		2786762	N	N	0	N	00	N
90	20240514	160607	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16260	20	2	0.12	690708720	42474	44.99	16220	16390	16050	21100	11370	16240	16261.92	14.73	0	3801	16853	16546	16353	16046	15853	16450	15950	95	4860	500	12010	10	1	18900000	3073	29.89	3.15	12	0.22	544.00	5167.00	18750	20230620	-13.28	14010	20230726	16.06	17760	-8.45	20240214	15070	7.90	20240103	18750	-13.28	20230620	14010	16.06	20230726	0.23	N	080160	500	94 억		2784022	N	N	0	N	00	N
91	20240514	150610	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16300	60	2	0.37	614666170	37811	40.05	16220	16390	16050	21100	11370	16240	16256.28	14.73	0	2649	16853	16546	16353	16046	15853	16450	15950	95	4860	500	12010	10	1	18900000	3081	29.96	3.15	12	0.20	544.00	5167.00	18750	20230620	-13.07	14010	20230726	16.35	17760	-8.22	20240214	15070	8.16	20240103	18750	-13.07	20230620	14010	16.35	20230726	0.23	N	080160	500	94 억		2784022	N	N	0	N	00	N
92	20240514	140608	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16220	-20	5	-0.12	465406840	28657	30.36	16220	16390	16050	21100	11370	16240	16240.60	14.73	0	2401	16853	16546	16353	16046	15853	16450	15950	95	4860	500	12010	10	1	18900000	3066	29.82	3.14	12	0.15	544.00	5167.00	18750	20230620	-13.49	14010	20230726	15.77	17760	-8.67	20240214	15070	7.63	20240103	18750	-13.49	20230620	14010	15.77	20230726	0.23	N	080160	500	94 억		2784022	N	N	0	N	00	N
93	20240514	130609	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16190	-50	5	-0.31	431925520	26588	28.17	16220	16390	16050	21100	11370	16240	16245.13	14.73	0	2263	16853	16546	16353	16046	15853	16450	15950	95	4860	500	12010	10	1	18900000	3060	29.76	3.13	12	0.14	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	0.23	N	080160	500	94 억		2784022	N	N	0	N	00	N
94	20240514	120606	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16190	-50	5	-0.31	383240990	23576	24.97	16220	16390	16050	21100	11370	16240	16255.56	14.73	0	2699	16853	16546	16353	16046	15853	16450	15950	95	4860	500	12010	10	1	18900000	3060	29.76	3.13	12	0.12	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	0.23	N	080160	500	94 억		2784022	N	N	0	N	00	N
95	20240514	110607	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16250	10	2	0.06	257175590	15783	16.72	16220	16390	16160	21100	11370	16240	16294.47	14.73	0	1959	16853	16546	16353	16046	15853	16450	15950	95	4860	500	12010	10	1	18900000	3071	29.87	3.14	12	0.08	544.00	5167.00	18750	20230620	-13.33	14010	20230726	15.99	17760	-8.50	20240214	15070	7.83	20240103	18750	-13.33	20230620	14010	15.99	20230726	0.23	N	080160	500	94 억		2784022	N	N	0	N	00	N
96	20240514	100606	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16350	110	2	0.68	151602790	9301	9.85	16220	16390	16160	21100	11370	16240	16299.62	14.73	0	1639	16853	16546	16353	16046	15853	16450	15950	95	4860	500	12010	10	1	18900000	3090	30.06	3.16	12	0.05	544.00	5167.00	18750	20230620	-12.80	14010	20230726	16.70	17760	-7.94	20240214	15070	8.49	20240103	18750	-12.80	20230620	14010	16.70	20230726	0.23	N	080160	500	94 억		2784022	N	N	0	N	00	N
97	20240514	090606	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16250	10	2	0.06	19884120	1226	1.30	16220	16260	16160	21100	11370	16240	16218.69	14.73	0	-530	16853	16546	16353	16046	15853	16450	15950	95	4860	500	12010	10	1	18900000	3071	29.87	3.14	12	0.01	544.00	5167.00	18750	20230620	-13.33	14010	20230726	15.99	17760	-8.50	20240214	15070	7.83	20240103	18750	-13.33	20230620	14010	15.99	20230726	0.23	N	080160	500	94 억		2784022	N	N	0	N	00	N
98	20240513	160605	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16240	-320	5	-1.93	1534898660	94216	217.90	16620	16660	16160	21500	11600	16560	16291.40	14.79	0	-8846	16746	16652	16536	16442	16326	16700	16490	95	4940	500	12250	10	1	18900000	3069	29.85	3.14	12	0.50	544.00	5167.00	18750	20230620	-13.39	14010	20230726	15.92	17760	-8.56	20240214	15070	7.76	20240103	18750	-13.39	20230620	14010	15.92	20230726	0.28	N	080160	500	94 억		2794845	N	N	10	N	00	N
99	20240513	150608	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16190	-370	5	-2.23	1443810080	88596	204.90	16620	16660	16160	21500	11600	16560	16296.56	14.79	0	-6494	16746	16652	16536	16442	16326	16700	16490	95	4940	500	12250	10	1	18900000	3060	29.76	3.13	12	0.47	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	0.28	N	080160	500	94 억		2794845	N	N	10	N	00	N
100	20240513	140606	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16210	-350	5	-2.11	1350395920	82830	191.56	16620	16660	16160	21500	11600	16560	16303.22	14.79	0	-4093	16746	16652	16536	16442	16326	16700	16490	95	4940	500	12250	10	1	18900000	3064	29.80	3.14	12	0.44	544.00	5167.00	18750	20230620	-13.55	14010	20230726	15.70	17760	-8.73	20240214	15070	7.56	20240103	18750	-13.55	20230620	14010	15.70	20230726	0.28	N	080160	500	94 억		2794845	N	N	10	N	00	N
101	20240513	130601	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16240	-320	5	-1.93	1170208250	71715	165.86	16620	16660	16180	21500	11600	16560	16317.48	14.79	0	-499	16746	16652	16536	16442	16326	16700	16490	95	4940	500	12250	10	1	18900000	3069	29.85	3.14	12	0.38	544.00	5167.00	18750	20230620	-13.39	14010	20230726	15.92	17760	-8.56	20240214	15070	7.76	20240103	18750	-13.39	20230620	14010	15.92	20230726	0.28	N	080160	500	94 억		2794845	N	N	10	N	00	N
102	20240513	120606	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16290	-270	5	-1.63	1037280830	63522	146.91	16620	16660	16190	21500	11600	16560	16329.47	14.79	0	591	16746	16652	16536	16442	16326	16700	16490	95	4940	500	12250	10	1	18900000	3079	29.94	3.15	12	0.34	544.00	5167.00	18750	20230620	-13.12	14010	20230726	16.27	17760	-8.28	20240214	15070	8.10	20240103	18750	-13.12	20230620	14010	16.27	20230726	0.28	N	080160	500	94 억		2794845	N	N	10	N	00	N
103	20240513	110604	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16280	-280	5	-1.69	712542710	43513	100.63	16620	16660	16270	21500	11600	16560	16375.40	14.79	0	-7936	16746	16652	16536	16442	16326	16700	16490	95	4940	500	12250	10	1	18900000	3077	29.93	3.15	12	0.23	544.00	5167.00	18750	20230620	-13.17	14010	20230726	16.20	17760	-8.33	20240214	15070	8.03	20240103	18750	-13.17	20230620	14010	16.20	20230726	0.28	N	080160	500	94 억		2794845	N	N	10	N	00	N
104	20240513	100605	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16290	-270	5	-1.63	328816660	20021	46.30	16620	16660	16290	21500	11600	16560	16423.59	14.79	0	-3871	16746	16652	16536	16442	16326	16700	16490	95	4940	500	12250	10	1	18900000	3079	29.94	3.15	12	0.11	544.00	5167.00	18750	20230620	-13.12	14010	20230726	16.27	17760	-8.28	20240214	15070	8.10	20240103	18750	-13.12	20230620	14010	16.27	20230726	0.28	N	080160	500	94 억		2794845	N	N	10	N	00	N
105	20240513	090607	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16640	80	2	0.48	33546880	2017	4.66	16620	16660	16600	21500	11600	16560	16632.07	14.79	0	139	16746	16652	16536	16442	16326	16700	16490	95	4940	500	12250	10	1	18900000	3145	30.59	3.22	12	0.01	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	0.28	N	080160	500	94 억		2794845	N	N	10	N	00	N
106	20240510	160548	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16560	60	2	0.36	712268870	43049	25.59	16510	16630	16420	21450	11550	16500	16545.56	14.78	0	3145	17100	16800	16500	16200	15900	16650	16050	95	4950	500	12210	10	1	18900000	3130	30.44	3.20	12	0.23	544.00	5167.00	18750	20230620	-11.68	14010	20230726	18.20	17760	-6.76	20240214	15070	9.89	20240103	18750	-11.68	20230620	14010	18.20	20230726	0.29	N	080160	500	94 억		2793345	N	N	10	N	00	N
107	20240510	150553	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16510	10	2	0.06	686065580	41465	24.65	16510	16630	16420	21450	11550	16500	16545.68	14.78	0	2773	17100	16800	16500	16200	15900	16650	16050	95	4950	500	12210	10	1	18900000	3120	30.35	3.20	12	0.22	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	0.29	N	080160	500	94 억		2793345	N	N	55	N	00	N
108	20240510	140556	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16590	90	2	0.55	531542980	32131	19.10	16510	16630	16420	21450	11550	16500	16543.02	14.78	0	3661	17100	16800	16500	16200	15900	16650	16050	95	4950	500	12210	10	1	18900000	3136	30.50	3.21	12	0.17	544.00	5167.00	18750	20230620	-11.52	14010	20230726	18.42	17760	-6.59	20240214	15070	10.09	20240103	18750	-11.52	20230620	14010	18.42	20230726	0.29	N	080160	500	94 억		2793345	N	N	55	N	00	N
109	20240510	130550	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16580	80	2	0.48	440135640	26619	15.82	16510	16630	16420	21450	11550	16500	16534.67	14.78	0	2787	17100	16800	16500	16200	15900	16650	16050	95	4950	500	12210	10	1	18900000	3134	30.48	3.21	12	0.14	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	0.29	N	080160	500	94 억		2793345	N	N	55	N	00	N
110	20240510	120548	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16580	80	2	0.48	382160180	23123	13.75	16510	16630	16420	21450	11550	16500	16527.30	14.78	0	2176	17100	16800	16500	16200	15900	16650	16050	95	4950	500	12210	10	1	18900000	3134	30.48	3.21	12	0.12	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	0.29	N	080160	500	94 억		2793345	N	N	55	N	00	N
111	20240510	110550	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16560	60	2	0.36	296067750	17929	10.66	16510	16630	16420	21450	11550	16500	16513.36	14.78	0	16	17100	16800	16500	16200	15900	16650	16050	95	4950	500	12210	10	1	18900000	3130	30.44	3.20	12	0.09	544.00	5167.00	18750	20230620	-11.68	14010	20230726	18.20	17760	-6.76	20240214	15070	9.89	20240103	18750	-11.68	20230620	14010	18.20	20230726	0.29	N	080160	500	94 억		2793345	N	N	55	N	00	N
112	20240510	100550	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16470	-30	5	-0.18	259063850	15685	9.32	16510	16630	16420	21450	11550	16500	16516.69	14.78	0	-876	17100	16800	16500	16200	15900	16650	16050	95	4950	500	12210	10	1	18900000	3113	30.28	3.19	12	0.08	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	0.29	N	080160	500	94 억		2793345	N	N	55	N	00	N
113	20240510	090551	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16550	50	2	0.30	31369420	1903	1.13	16510	16550	16420	21450	11550	16500	16484.01	14.78	0	67	17100	16800	16500	16200	15900	16650	16050	95	4950	500	12210	10	1	18900000	3128	30.42	3.20	12	0.01	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	0.29	N	080160	500	94 억		2793345	N	N	55	N	00	N
114	20240509	160601	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16500	-180	5	-1.08	2743253380	167394	323.40	16680	16800	16200	21650	11680	16680	16388.00	14.81	0	-10350	17026	16852	16726	16552	16426	16790	16490	95	4970	500	12340	10	1	18900000	3119	30.33	3.19	12	0.89	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	0.29	N	080160	500	94 억		2799591	N	N	55	N	00	N
115	20240509	150602	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16470	-210	5	-1.26	2654324720	161991	312.97	16680	16800	16200	21650	11680	16680	16385.63	14.81	0	-8581	17026	16852	16726	16552	16426	16790	16490	95	4970	500	12340	10	1	18900000	3113	30.28	3.19	12	0.86	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	0.29	N	080160	500	94 억		2799591	N	N	249	N	00	N
116	20240509	140548	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16420	-260	5	-1.56	2250269340	137461	265.57	16680	16800	16200	21650	11680	16680	16370.24	14.81	0	-1805	17026	16852	16726	16552	16426	16790	16490	95	4970	500	12340	10	1	18900000	3103	30.18	3.18	12	0.73	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	0.29	N	080160	500	94 억		2799591	N	N	249	N	00	N
117	20240509	130550	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16210	-470	5	-2.82	1752396810	106945	206.62	16680	16800	16200	21650	11680	16680	16385.96	14.81	0	-5598	17026	16852	16726	16552	16426	16790	16490	95	4970	500	12340	10	1	18900000	3064	29.80	3.14	12	0.57	544.00	5167.00	18750	20230620	-13.55	14010	20230726	15.70	17760	-8.73	20240214	15070	7.56	20240103	18750	-13.55	20230620	14010	15.70	20230726	0.29	N	080160	500	94 억		2799591	N	N	249	N	00	N
118	20240509	120553	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16210	-470	5	-2.82	1594278500	97196	187.78	16680	16800	16210	21650	11680	16680	16402.72	14.81	0	-5547	17026	16852	16726	16552	16426	16790	16490	95	4970	500	12340	10	1	18900000	3064	29.80	3.14	12	0.51	544.00	5167.00	18750	20230620	-13.55	14010	20230726	15.70	17760	-8.73	20240214	15070	7.56	20240103	18750	-13.55	20230620	14010	15.70	20230726	0.29	N	080160	500	94 억		2799591	N	N	249	N	00	N
119	20240509	110542	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16340	-340	5	-2.04	1156511300	70314	135.85	16680	16800	16290	21650	11680	16680	16447.81	14.81	0	-2809	17026	16852	16726	16552	16426	16790	16490	95	4970	500	12340	10	1	18900000	3088	30.04	3.16	12	0.37	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	0.29	N	080160	500	94 억		2799591	N	N	249	N	00	N
120	20240509	100544	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16400	-280	5	-1.68	769176970	46618	90.07	16680	16800	16390	21650	11680	16680	16499.57	14.81	0	-3456	17026	16852	16726	16552	16426	16790	16490	95	4970	500	12340	10	1	18900000	3100	30.15	3.17	12	0.25	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	0.29	N	080160	500	94 억		2799591	N	N	249	N	00	N
121	20240509	090541	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16660	-20	5	-0.12	25890580	1555	3.00	16680	16680	16600	21650	11680	16680	16649.89	14.81	0	-516	17026	16852	16726	16552	16426	16790	16490	95	4970	500	12340	10	1	18900000	3149	30.62	3.22	12	0.01	544.00	5167.00	18750	20230620	-11.15	14010	20230726	18.92	17760	-6.19	20240214	15070	10.55	20240103	18750	-11.15	20230620	14010	18.92	20230726	0.29	N	080160	500	94 억		2799591	N	N	249	N	00	N
122	20240508	160540	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16680	-150	5	-0.89	858215020	51357	82.41	16820	16900	16600	21850	11790	16830	16710.80	14.77	0	6544	17003	16916	16823	16736	16643	16870	16690	95	5020	500	12450	10	1	18900000	3153	30.66	3.23	12	0.27	544.00	5167.00	18750	20230620	-11.04	14010	20230726	19.06	17760	-6.08	20240214	15070	10.68	20240103	18750	-11.04	20230620	14010	19.06	20230726	0.30	N	080160	500	94 억		2792009	N	N	249	N	00	N
123	20240508	150544	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16720	-110	5	-0.65	798970370	47810	76.72	16820	16900	16600	21850	11790	16830	16711.37	14.77	0	7844	17003	16916	16823	16736	16643	16870	16690	95	5020	500	12450	10	1	18900000	3160	30.74	3.24	12	0.25	544.00	5167.00	18750	20230620	-10.83	14010	20230726	19.34	17760	-5.86	20240214	15070	10.95	20240103	18750	-10.83	20230620	14010	19.34	20230726	0.30	N	080160	500	94 억		2792009	N	N	84	N	00	N
124	20240508	140538	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16670	-160	5	-0.95	566028150	33874	54.36	16820	16900	16600	21850	11790	16830	16709.81	14.77	0	7646	17003	16916	16823	16736	16643	16870	16690	95	5020	500	12450	10	1	18900000	3151	30.64	3.23	12	0.18	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	0.30	N	080160	500	94 억		2792009	N	N	84	N	00	N
125	20240508	130536	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16670	-160	5	-0.95	488781780	29238	46.92	16820	16900	16600	21850	11790	16830	16717.35	14.77	0	6139	17003	16916	16823	16736	16643	16870	16690	95	5020	500	12450	10	1	18900000	3151	30.64	3.23	12	0.15	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	0.30	N	080160	500	94 억		2792009	N	N	84	N	00	N
126	20240508	120538	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16680	-150	5	-0.89	432873010	25883	41.54	16820	16900	16600	21850	11790	16830	16724.22	14.77	0	6448	17003	16916	16823	16736	16643	16870	16690	95	5020	500	12450	10	1	18900000	3153	30.66	3.23	12	0.14	544.00	5167.00	18750	20230620	-11.04	14010	20230726	19.06	17760	-6.08	20240214	15070	10.68	20240103	18750	-11.04	20230620	14010	19.06	20230726	0.30	N	080160	500	94 억		2792009	N	N	84	N	00	N
127	20240508	110614	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16730	-100	5	-0.59	360482680	21543	34.57	16820	16900	16600	21850	11790	16830	16733.17	14.77	0	6607	17003	16916	16823	16736	16643	16870	16690	95	5020	500	12450	10	1	18900000	3162	30.75	3.24	12	0.11	544.00	5167.00	18750	20230620	-10.77	14010	20230726	19.41	17760	-5.80	20240214	15070	11.02	20240103	18750	-10.77	20230620	14010	19.41	20230726	0.30	N	080160	500	94 억		2792009	N	N	84	N	00	N
128	20240508	100545	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16730	-100	5	-0.59	303973770	18162	29.15	16820	16900	16600	21850	11790	16830	16736.80	14.77	0	5058	17003	16916	16823	16736	16643	16870	16690	95	5020	500	12450	10	1	18900000	3162	30.75	3.24	12	0.10	544.00	5167.00	18750	20230620	-10.77	14010	20230726	19.41	17760	-5.80	20240214	15070	11.02	20240103	18750	-10.77	20230620	14010	19.41	20230726	0.30	N	080160	500	94 억		2792009	N	N	84	N	00	N
129	20240508	090544	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16900	70	2	0.42	25079880	1487	2.39	16820	16900	16820	21850	11790	16830	16866.09	14.77	0	659	17003	16916	16823	16736	16643	16870	16690	95	5020	500	12450	10	1	18900000	3194	31.07	3.27	12	0.01	544.00	5167.00	18750	20230620	-9.87	14010	20230726	20.63	17760	-4.84	20240214	15070	12.14	20240103	18750	-9.87	20230620	14010	20.63	20230726	0.30	N	080160	500	94 억		2792009	N	N	84	N	00	N
130	20240503	160554	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16790	-50	5	-0.30	1324273140	79170	97.19	16840	16970	16590	21850	11790	16840	16726.53	14.67	0	20053	17233	17036	16853	16656	16473	17135	16755	95	5010	500	12460	10	1	18900000	3173	30.86	3.25	12	0.42	544.00	5167.00	18750	20230620	-10.45	14010	20230726	19.84	17760	-5.46	20240214	15070	11.41	20240103	18750	-10.45	20230620	14010	19.84	20230726	0.31	N	080160	500	94 억		2772567	N	N	0	N	00	N
131	20240503	150554	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16710	-130	5	-0.77	1229238860	73488	90.21	16840	16970	16590	21850	11790	16840	16727.07	14.67	0	18899	17233	17036	16853	16656	16473	17135	16755	95	5010	500	12460	10	1	18900000	3158	30.72	3.23	12	0.39	544.00	5167.00	18750	20230620	-10.88	14010	20230726	19.27	17760	-5.91	20240214	15070	10.88	20240103	18750	-10.88	20230620	14010	19.27	20230726	0.31	N	080160	500	94 억		2772567	N	N	0	N	00	N
132	20240503	140554	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16770	-70	5	-0.42	1072212140	64114	78.70	16840	16970	16590	21850	11790	16840	16723.53	14.67	0	18981	17233	17036	16853	16656	16473	17135	16755	95	5010	500	12460	10	1	18900000	3170	30.83	3.25	12	0.34	544.00	5167.00	18750	20230620	-10.56	14010	20230726	19.70	17760	-5.57	20240214	15070	11.28	20240103	18750	-10.56	20230620	14010	19.70	20230726	0.31	N	080160	500	94 억		2772567	N	N	0	N	00	N
133	20240503	130555	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16770	-70	5	-0.42	902647550	54016	66.31	16840	16970	16590	21850	11790	16840	16710.74	14.67	0	18242	17233	17036	16853	16656	16473	17135	16755	95	5010	500	12460	10	1	18900000	3170	30.83	3.25	12	0.29	544.00	5167.00	18750	20230620	-10.56	14010	20230726	19.70	17760	-5.57	20240214	15070	11.28	20240103	18750	-10.56	20230620	14010	19.70	20230726	0.31	N	080160	500	94 억		2772567	N	N	0	N	00	N
134	20240503	120552	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16720	-120	5	-0.71	805952600	48249	59.23	16840	16970	16590	21850	11790	16840	16704.03	14.67	0	17649	17233	17036	16853	16656	16473	17135	16755	95	5010	500	12460	10	1	18900000	3160	30.74	3.24	12	0.26	544.00	5167.00	18750	20230620	-10.83	14010	20230726	19.34	17760	-5.86	20240214	15070	10.95	20240103	18750	-10.83	20230620	14010	19.34	20230726	0.31	N	080160	500	94 억		2772567	N	N	0	N	00	N
135	20240503	110551	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16800	-40	5	-0.24	677400840	40567	49.80	16840	16970	16590	21850	11790	16840	16698.32	14.67	0	14930	17233	17036	16853	16656	16473	17135	16755	95	5010	500	12460	10	1	18900000	3175	30.88	3.25	12	0.21	544.00	5167.00	18750	20230620	-10.40	14010	20230726	19.91	17760	-5.41	20240214	15070	11.48	20240103	18750	-10.40	20230620	14010	19.91	20230726	0.31	N	080160	500	94 억		2772567	N	N	0	N	00	N
136	20240503	100549	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16620	-220	5	-1.31	387901740	23169	28.44	16840	16970	16610	21850	11790	16840	16742.27	14.67	0	3680	17233	17036	16853	16656	16473	17135	16755	95	5010	500	12460	10	1	18900000	3141	30.55	3.22	12	0.12	544.00	5167.00	18750	20230620	-11.36	14010	20230726	18.63	17760	-6.42	20240214	15070	10.29	20240103	18750	-11.36	20230620	14010	18.63	20230726	0.31	N	080160	500	94 억		2772567	N	N	0	N	00	N
137	20240503	090548	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16800	-40	5	-0.24	56241270	3337	4.10	16840	16970	16790	21850	11790	16840	16853.84	14.67	0	1190	17233	17036	16853	16656	16473	17135	16755	95	5010	500	12460	10	1	18900000	3175	30.88	3.25	12	0.02	544.00	5167.00	18750	20230620	-10.40	14010	20230726	19.91	17760	-5.41	20240214	15070	11.48	20240103	18750	-10.40	20230620	14010	19.91	20230726	0.31	N	080160	500	94 억		2772567	N	N	0	N	00	N
138	20240502	160546	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16840	60	2	0.36	1367544570	81207	83.24	16780	17050	16670	21800	11750	16780	16840.25	14.66	0	4723	17073	16926	16663	16516	16253	17000	16590	95	5020	500	12410	10	1	18900000	3183	30.96	3.26	12	0.43	544.00	5167.00	18750	20230620	-10.19	14010	20230726	20.20	17760	-5.18	20240214	15070	11.75	20240103	18750	-10.19	20230620	14010	20.20	20230726	0.31	N	080160	500	94 억		2769952	N	N	226	N	00	N
139	20240502	150549	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16790	10	2	0.06	1308469930	77691	79.64	16780	17050	16670	21800	11750	16780	16842.00	14.66	0	4777	17073	16926	16663	16516	16253	17000	16590	95	5020	500	12410	10	1	18900000	3173	30.86	3.25	12	0.41	544.00	5167.00	18750	20230620	-10.45	14010	20230726	19.84	17760	-5.46	20240214	15070	11.41	20240103	18750	-10.45	20230620	14010	19.84	20230726	0.31	N	080160	500	94 억		2769952	N	N	226	N	00	N
140	20240502	140546	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16780	0	3	0.00	1147528660	68105	69.81	16780	17050	16670	21800	11750	16780	16849.43	14.66	0	4813	17073	16926	16663	16516	16253	17000	16590	95	5020	500	12410	10	1	18900000	3171	30.85	3.25	12	0.36	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	0.31	N	080160	500	94 억		2769952	N	N	226	N	00	N
141	20240502	130545	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16890	110	2	0.66	1062421560	63048	64.63	16780	17050	16670	21800	11750	16780	16851.02	14.66	0	4577	17073	16926	16663	16516	16253	17000	16590	95	5020	500	12410	10	1	18900000	3192	31.05	3.27	12	0.33	544.00	5167.00	18750	20230620	-9.92	14010	20230726	20.56	17760	-4.90	20240214	15070	12.08	20240103	18750	-9.92	20230620	14010	20.56	20230726	0.31	N	080160	500	94 억		2769952	N	N	226	N	00	N
142	20240502	120543	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16770	-10	5	-0.06	535100040	31890	32.69	16780	16950	16670	21800	11750	16780	16779.56	14.66	0	5518	17073	16926	16663	16516	16253	17000	16590	95	5020	500	12410	10	1	18900000	3170	30.83	3.25	12	0.17	544.00	5167.00	18750	20230620	-10.56	14010	20230726	19.70	17760	-5.57	20240214	15070	11.28	20240103	18750	-10.56	20230620	14010	19.70	20230726	0.31	N	080160	500	94 억		2769952	N	N	226	N	00	N
143	20240502	110542	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16730	-50	5	-0.30	435176240	25910	26.56	16780	16950	16670	21800	11750	16780	16795.70	14.66	0	4808	17073	16926	16663	16516	16253	17000	16590	95	5020	500	12410	10	1	18900000	3162	30.75	3.24	12	0.14	544.00	5167.00	18750	20230620	-10.77	14010	20230726	19.41	17760	-5.80	20240214	15070	11.02	20240103	18750	-10.77	20230620	14010	19.41	20230726	0.31	N	080160	500	94 억		2769952	N	N	226	N	00	N
144	20240502	100541	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16770	-10	5	-0.06	341394860	20309	20.82	16780	16950	16670	21800	11750	16780	16810.07	14.66	0	4153	17073	16926	16663	16516	16253	17000	16590	95	5020	500	12410	10	1	18900000	3170	30.83	3.25	12	0.11	544.00	5167.00	18750	20230620	-10.56	14010	20230726	19.70	17760	-5.57	20240214	15070	11.28	20240103	18750	-10.56	20230620	14010	19.70	20230726	0.31	N	080160	500	94 억		2769952	N	N	226	N	00	N
145	20240502	090542	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16860	80	2	0.48	37039060	2196	2.25	16780	16910	16770	21800	11750	16780	16867.64	14.66	0	655	17073	16926	16663	16516	16253	17000	16590	95	5020	500	12410	10	1	18900000	3187	30.99	3.26	12	0.01	544.00	5167.00	18750	20230620	-10.08	14010	20230726	20.34	17760	-5.07	20240214	15070	11.88	20240103	18750	-10.08	20230620	14010	20.34	20230726	0.31	N	080160	500	94 억		2769952	N	N	226	N	00	N