KissMeData/215200/price/prices-20240801.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	20240830	160944	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49250	-600	5	-1.20	989151700	19984	110.59	49800	50800	49100	64800	34900	49850	49497.45	27.14	0	2995	50983	50416	49733	49166	48483	50700	49450	12	14950	100	35890	50	1	11461955	5645	6.15	1.20	12	0.17	8006.00	41154.00	68900	20240208	-28.52	46500	20240805	5.91	68900	-28.52	20240208	46500	5.91	20240805	68900	-28.52	20240208	46500	5.91	20240805	0.69	N	215200	100	11 억		3110635	N	N	184	N	00	N
3	20240830	150954	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49250	-600	5	-1.20	953601450	19262	106.59	49800	50800	49100	64800	34900	49850	49506.86	27.14	0	3158	50983	50416	49733	49166	48483	50700	49450	12	14950	100	35890	50	1	11461955	5645	6.15	1.20	12	0.17	8006.00	41154.00	68900	20240208	-28.52	46500	20240805	5.91	68900	-28.52	20240208	46500	5.91	20240805	68900	-28.52	20240208	46500	5.91	20240805	0.69	N	215200	100	11 억		3110635	N	N	107	N	00	N
4	20240830	140952	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49150	-700	5	-1.40	836828150	16890	93.46	49800	50800	49100	64800	34900	49850	49545.76	27.14	0	2384	50983	50416	49733	49166	48483	50700	49450	12	14950	100	35890	50	1	11461955	5634	6.14	1.19	12	0.15	8006.00	41154.00	68900	20240208	-28.66	46500	20240805	5.70	68900	-28.66	20240208	46500	5.70	20240805	68900	-28.66	20240208	46500	5.70	20240805	0.69	N	215200	100	11 억		3110635	N	N	107	N	00	N
5	20240830	130947	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49350	-500	5	-1.00	680437200	13717	75.91	49800	50800	49250	64800	34900	49850	49605.38	27.14	0	2028	50983	50416	49733	49166	48483	50700	49450	12	14950	100	35890	50	1	11461955	5656	6.16	1.20	12	0.12	8006.00	41154.00	68900	20240208	-28.37	46500	20240805	6.13	68900	-28.37	20240208	46500	6.13	20240805	68900	-28.37	20240208	46500	6.13	20240805	0.69	N	215200	100	11 억		3110635	N	N	107	N	00	N
6	20240830	120950	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49450	-400	5	-0.80	543114350	10935	60.51	49800	50800	49250	64800	34900	49850	49667.51	27.14	0	1597	50983	50416	49733	49166	48483	50700	49450	12	14950	100	35890	50	1	11461955	5668	6.18	1.20	12	0.10	8006.00	41154.00	68900	20240208	-28.23	46500	20240805	6.34	68900	-28.23	20240208	46500	6.34	20240805	68900	-28.23	20240208	46500	6.34	20240805	0.69	N	215200	100	11 억		3110635	N	N	107	N	00	N
7	20240830	111001	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49600	-250	5	-0.50	395436400	7946	43.97	49800	50800	49300	64800	34900	49850	49765.46	27.14	0	1240	50983	50416	49733	49166	48483	50700	49450	12	14950	100	35890	50	1	11461955	5685	6.20	1.21	12	0.07	8006.00	41154.00	68900	20240208	-28.01	46500	20240805	6.67	68900	-28.01	20240208	46500	6.67	20240805	68900	-28.01	20240208	46500	6.67	20240805	0.69	N	215200	100	11 억		3110635	N	N	107	N	00	N
8	20240830	100956	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49900	50	2	0.10	258113000	5191	28.73	49800	50800	49300	64800	34900	49850	49723.15	27.14	0	688	50983	50416	49733	49166	48483	50700	49450	12	14950	100	35890	50	1	11461955	5720	6.23	1.21	12	0.05	8006.00	41154.00	68900	20240208	-27.58	46500	20240805	7.31	68900	-27.58	20240208	46500	7.31	20240805	68900	-27.58	20240208	46500	7.31	20240805	0.69	N	215200	100	11 억		3110635	N	N	107	N	00	N
9	20240830	090959	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50000	150	2	0.30	31900350	640	3.54	49800	50800	49500	64800	34900	49850	49844.29	27.14	0	-10	50983	50416	49733	49166	48483	50700	49450	12	14950	100	35890	100	1	11461955	5731	6.25	1.21	12	0.01	8006.00	41154.00	68900	20240208	-27.43	46500	20240805	7.53	68900	-27.43	20240208	46500	7.53	20240805	68900	-27.43	20240208	46500	7.53	20240805	0.69	N	215200	100	11 억		3110635	N	N	107	N	00	N
10	20240829	160958	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49850	250	2	0.50	897979550	18057	109.58	49050	50300	49050	64400	34750	49600	49730.29	27.10	0	4574	51466	50532	50066	49132	48666	50300	48900	12	14800	100	35710	50	1	11461955	5714	6.23	1.21	12	0.16	8006.00	41154.00	68900	20240208	-27.65	46500	20240805	7.20	68900	-27.65	20240208	46500	7.20	20240805	68900	-27.65	20240208	46500	7.20	20240805	0.70	N	215200	100	11 억		3105912	N	N	107	N	00	N
11	20240829	151008	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50100	500	2	1.01	859410800	17283	104.89	49050	50300	49050	64400	34750	49600	49725.80	27.10	0	4141	51466	50532	50066	49132	48666	50300	48900	12	14800	100	35710	100	1	11461955	5742	6.26	1.22	12	0.15	8006.00	41154.00	68900	20240208	-27.29	46500	20240805	7.74	68900	-27.29	20240208	46500	7.74	20240805	68900	-27.29	20240208	46500	7.74	20240805	0.70	N	215200	100	11 억		3105912	N	N	186	N	00	N
12	20240829	141007	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49750	150	2	0.30	728519450	14649	88.90	49050	50300	49050	64400	34750	49600	49731.70	27.10	0	3398	51466	50532	50066	49132	48666	50300	48900	12	14800	100	35710	50	1	11461955	5702	6.21	1.21	12	0.13	8006.00	41154.00	68900	20240208	-27.79	46500	20240805	6.99	68900	-27.79	20240208	46500	6.99	20240805	68900	-27.79	20240208	46500	6.99	20240805	0.70	N	215200	100	11 억		3105912	N	N	186	N	00	N
13	20240829	131009	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49700	100	2	0.20	643325250	12937	78.51	49050	50300	49050	64400	34750	49600	49727.56	27.10	0	3012	51466	50532	50066	49132	48666	50300	48900	12	14800	100	35710	50	1	11461955	5697	6.21	1.21	12	0.11	8006.00	41154.00	68900	20240208	-27.87	46500	20240805	6.88	68900	-27.87	20240208	46500	6.88	20240805	68900	-27.87	20240208	46500	6.88	20240805	0.70	N	215200	100	11 억		3105912	N	N	186	N	00	N
14	20240829	121008	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49750	150	2	0.30	527745700	10613	64.41	49050	50300	49050	64400	34750	49600	49726.37	27.10	0	1893	51466	50532	50066	49132	48666	50300	48900	12	14800	100	35710	50	1	11461955	5702	6.21	1.21	12	0.09	8006.00	41154.00	68900	20240208	-27.79	46500	20240805	6.99	68900	-27.79	20240208	46500	6.99	20240805	68900	-27.79	20240208	46500	6.99	20240805	0.70	N	215200	100	11 억		3105912	N	N	186	N	00	N
15	20240829	111007	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49950	350	2	0.71	414450300	8338	50.60	49050	50300	49050	64400	34750	49600	49706.23	27.10	0	1176	51466	50532	50066	49132	48666	50300	48900	12	14800	100	35710	50	1	11461955	5725	6.24	1.21	12	0.07	8006.00	41154.00	68900	20240208	-27.50	46500	20240805	7.42	68900	-27.50	20240208	46500	7.42	20240805	68900	-27.50	20240208	46500	7.42	20240805	0.70	N	215200	100	11 억		3105912	N	N	186	N	00	N
16	20240829	101002	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50200	600	2	1.21	296097000	5974	36.25	49050	50300	49050	64400	34750	49600	49564.27	27.10	0	1202	51466	50532	50066	49132	48666	50300	48900	12	14800	100	35710	100	1	11461955	5754	6.27	1.22	12	0.05	8006.00	41154.00	68900	20240208	-27.14	46500	20240805	7.96	68900	-27.14	20240208	46500	7.96	20240805	68900	-27.14	20240208	46500	7.96	20240805	0.70	N	215200	100	11 억		3105912	N	N	186	N	00	N
17	20240829	091005	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49900	300	2	0.60	56264150	1140	6.92	49050	50300	49050	64400	34750	49600	49354.09	27.10	0	568	51466	50532	50066	49132	48666	50300	48900	12	14800	100	35710	50	1	11461955	5720	6.23	1.21	12	0.01	8006.00	41154.00	68900	20240208	-27.58	46500	20240805	7.31	68900	-27.58	20240208	46500	7.31	20240805	68900	-27.58	20240208	46500	7.31	20240805	0.70	N	215200	100	11 억		3105912	N	N	186	N	00	N
18	20240828	160934	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49600	-900	5	-1.78	822449850	16471	38.74	50000	51000	49600	65600	35400	50500	49933.25	27.10	0	-440	52733	51616	49883	48766	47033	52175	49325	12	15100	100	36360	50	1	11461955	5685	6.20	1.21	12	0.14	8006.00	41154.00	68900	20240208	-28.01	46500	20240805	6.67	68900	-28.01	20240208	46500	6.67	20240805	68900	-28.01	20240208	46500	6.67	20240805	0.70	N	215200	100	11 억		3106580	N	N	186	N	00	N
19	20240828	150941	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49900	-600	5	-1.19	762248850	15258	35.89	50000	51000	49600	65600	35400	50500	49957.32	27.10	0	-927	52733	51616	49883	48766	47033	52175	49325	12	15100	100	36360	50	1	11461955	5720	6.23	1.21	12	0.13	8006.00	41154.00	68900	20240208	-27.58	46500	20240805	7.31	68900	-27.58	20240208	46500	7.31	20240805	68900	-27.58	20240208	46500	7.31	20240805	0.70	N	215200	100	11 억		3106580	N	N	373	N	00	N
20	20240828	140944	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49950	-550	5	-1.09	645791450	12921	30.39	50000	51000	49700	65600	35400	50500	49979.99	27.10	0	-867	52733	51616	49883	48766	47033	52175	49325	12	15100	100	36360	50	1	11461955	5725	6.24	1.21	12	0.11	8006.00	41154.00	68900	20240208	-27.50	46500	20240805	7.42	68900	-27.50	20240208	46500	7.42	20240805	68900	-27.50	20240208	46500	7.42	20240805	0.70	N	215200	100	11 억		3106580	N	N	373	N	00	N
21	20240828	130939	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50000	-500	5	-0.99	528271800	10566	24.85	50000	51000	49700	65600	35400	50500	49997.33	27.10	0	-575	52733	51616	49883	48766	47033	52175	49325	12	15100	100	36360	100	1	11461955	5731	6.25	1.21	12	0.09	8006.00	41154.00	68900	20240208	-27.43	46500	20240805	7.53	68900	-27.43	20240208	46500	7.53	20240805	68900	-27.43	20240208	46500	7.53	20240805	0.70	N	215200	100	11 억		3106580	N	N	373	N	00	N
22	20240828	120938	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49750	-750	5	-1.49	434108150	8675	20.41	50000	51000	49700	65600	35400	50500	50041.29	27.10	0	-558	52733	51616	49883	48766	47033	52175	49325	12	15100	100	36360	50	1	11461955	5702	6.21	1.21	12	0.08	8006.00	41154.00	68900	20240208	-27.79	46500	20240805	6.99	68900	-27.79	20240208	46500	6.99	20240805	68900	-27.79	20240208	46500	6.99	20240805	0.70	N	215200	100	11 억		3106580	N	N	373	N	00	N
23	20240828	110938	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49950	-550	5	-1.09	334981050	6687	15.73	50000	51000	49700	65600	35400	50500	50094.37	27.10	0	-579	52733	51616	49883	48766	47033	52175	49325	12	15100	100	36360	50	1	11461955	5725	6.24	1.21	12	0.06	8006.00	41154.00	68900	20240208	-27.50	46500	20240805	7.42	68900	-27.50	20240208	46500	7.42	20240805	68900	-27.50	20240208	46500	7.42	20240805	0.70	N	215200	100	11 억		3106580	N	N	373	N	00	N
24	20240828	101006	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50200	-300	5	-0.59	218719050	4361	10.26	50000	51000	49700	65600	35400	50500	50153.42	27.10	0	-421	52733	51616	49883	48766	47033	52175	49325	12	15100	100	36360	100	1	11461955	5754	6.27	1.22	12	0.04	8006.00	41154.00	68900	20240208	-27.14	46500	20240805	7.96	68900	-27.14	20240208	46500	7.96	20240805	68900	-27.14	20240208	46500	7.96	20240805	0.70	N	215200	100	11 억		3106580	N	N	373	N	00	N
25	20240828	090954	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50100	-400	5	-0.79	36577900	728	1.71	50000	50500	50000	65600	35400	50500	50244.37	27.10	0	-388	52733	51616	49883	48766	47033	52175	49325	12	15100	100	36360	100	1	11461955	5742	6.26	1.22	12	0.01	8006.00	41154.00	68900	20240208	-27.29	46500	20240805	7.74	68900	-27.29	20240208	46500	7.74	20240805	68900	-27.29	20240208	46500	7.74	20240805	0.70	N	215200	100	11 억		3106580	N	N	373	N	00	N
26	20240827	160935	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50500	2000	2	4.12	2123633900	42506	330.84	48800	51000	48150	63000	33950	48500	49960.69	26.99	0	11439	49900	49200	48800	48100	47700	49000	47900	12	14500	100	34920	100	1	11461955	5788	6.31	1.23	12	0.37	8006.00	41154.00	68900	20240208	-26.71	46500	20240805	8.60	68900	-26.71	20240208	46500	8.60	20240805	68900	-26.71	20240208	46500	8.60	20240805	0.70	N	215200	100	11 억		3093225	N	N	373	N	00	N
27	20240827	150939	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50400	1900	2	3.92	2052660800	41096	319.86	48800	51000	48150	63000	33950	48500	49947.98	26.99	0	11000	49900	49200	48800	48100	47700	49000	47900	12	14500	100	34920	100	1	11461955	5777	6.30	1.22	12	0.36	8006.00	41154.00	68900	20240208	-26.85	46500	20240805	8.39	68900	-26.85	20240208	46500	8.39	20240805	68900	-26.85	20240208	46500	8.39	20240805	0.70	N	215200	100	11 억		3093225	N	N	526	N	00	N
28	20240827	140943	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50500	2000	2	4.12	1837727300	36827	286.64	48800	51000	48150	63000	33950	48500	49901.67	26.99	0	8833	49900	49200	48800	48100	47700	49000	47900	12	14500	100	34920	100	1	11461955	5788	6.31	1.23	12	0.32	8006.00	41154.00	68900	20240208	-26.71	46500	20240805	8.60	68900	-26.71	20240208	46500	8.60	20240805	68900	-26.71	20240208	46500	8.60	20240805	0.70	N	215200	100	11 억		3093225	N	N	526	N	00	N
29	20240827	130945	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50100	1600	2	3.30	1616487800	32422	252.35	48800	51000	48150	63000	33950	48500	49857.79	26.99	0	7259	49900	49200	48800	48100	47700	49000	47900	12	14500	100	34920	100	1	11461955	5742	6.26	1.22	12	0.28	8006.00	41154.00	68900	20240208	-27.29	46500	20240805	7.74	68900	-27.29	20240208	46500	7.74	20240805	68900	-27.29	20240208	46500	7.74	20240805	0.70	N	215200	100	11 억		3093225	N	N	526	N	00	N
30	20240827	120946	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50000	1500	2	3.09	1281136000	25725	200.23	48800	51000	48150	63000	33950	48500	49801.26	26.99	0	6141	49900	49200	48800	48100	47700	49000	47900	12	14500	100	34920	100	1	11461955	5731	6.25	1.21	12	0.22	8006.00	41154.00	68900	20240208	-27.43	46500	20240805	7.53	68900	-27.43	20240208	46500	7.53	20240805	68900	-27.43	20240208	46500	7.53	20240805	0.70	N	215200	100	11 억		3093225	N	N	526	N	00	N
31	20240827	110943	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50500	2000	2	4.12	803292400	16240	126.40	48800	51000	48150	63000	33950	48500	49463.88	26.99	0	5044	49900	49200	48800	48100	47700	49000	47900	12	14500	100	34920	100	1	11461955	5788	6.31	1.23	12	0.14	8006.00	41154.00	68900	20240208	-26.71	46500	20240805	8.60	68900	-26.71	20240208	46500	8.60	20240805	68900	-26.71	20240208	46500	8.60	20240805	0.70	N	215200	100	11 억		3093225	N	N	526	N	00	N
32	20240827	100940	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48750	250	2	0.52	330334250	6790	52.85	48800	49000	48150	63000	33950	48500	48650.13	26.99	0	1770	49900	49200	48800	48100	47700	49000	47900	12	14500	100	34920	50	1	11461955	5588	6.09	1.18	12	0.06	8006.00	41154.00	68900	20240208	-29.25	46500	20240805	4.84	68900	-29.25	20240208	46500	4.84	20240805	68900	-29.25	20240208	46500	4.84	20240805	0.70	N	215200	100	11 억		3093225	N	N	526	N	00	N
33	20240827	090941	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48500	0	3	0.00	16066050	331	2.58	48800	48800	48500	63000	33950	48500	48538.03	26.99	0	-99	49900	49200	48800	48100	47700	49000	47900	12	14500	100	34920	50	1	11461955	5559	6.06	1.18	12	0.00	8006.00	41154.00	68900	20240208	-29.61	46500	20240805	4.30	68900	-29.61	20240208	46500	4.30	20240805	68900	-29.61	20240208	46500	4.30	20240805	0.70	N	215200	100	11 억		3093225	N	N	526	N	00	N
34	20240826	160926	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48500	-350	5	-0.72	626800100	12808	91.49	48850	49500	48400	63500	34200	48850	48938.24	27.00	0	-2695	49750	49300	48650	48200	47550	49525	48425	12	14650	100	35170	50	1	11461955	5559	6.06	1.18	12	0.11	8006.00	41154.00	68900	20240208	-29.61	46500	20240805	4.30	68900	-29.61	20240208	46500	4.30	20240805	68900	-29.61	20240208	46500	4.30	20240805	0.71	N	215200	100	11 억		3094527	N	N	526	N	00	N
35	20240826	150935	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48500	-350	5	-0.72	602449700	12306	87.91	48850	49500	48400	63500	34200	48850	48955.77	27.00	0	-2377	49750	49300	48650	48200	47550	49525	48425	12	14650	100	35170	50	1	11461955	5559	6.06	1.18	12	0.11	8006.00	41154.00	68900	20240208	-29.61	46500	20240805	4.30	68900	-29.61	20240208	46500	4.30	20240805	68900	-29.61	20240208	46500	4.30	20240805	0.71	N	215200	100	11 억		3094527	N	N	2	N	00	N
36	20240826	140938	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48500	-350	5	-0.72	544770950	11118	79.42	48850	49500	48400	63500	34200	48850	48999.01	27.00	0	-2508	49750	49300	48650	48200	47550	49525	48425	12	14650	100	35170	50	1	11461955	5559	6.06	1.18	12	0.10	8006.00	41154.00	68900	20240208	-29.61	46500	20240805	4.30	68900	-29.61	20240208	46500	4.30	20240805	68900	-29.61	20240208	46500	4.30	20240805	0.71	N	215200	100	11 억		3094527	N	N	2	N	00	N
37	20240826	130938	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48900	50	2	0.10	395721000	8057	57.55	48850	49500	48400	63500	34200	48850	49115.18	27.00	0	-2863	49750	49300	48650	48200	47550	49525	48425	12	14650	100	35170	50	1	11461955	5605	6.11	1.19	12	0.07	8006.00	41154.00	68900	20240208	-29.03	46500	20240805	5.16	68900	-29.03	20240208	46500	5.16	20240805	68900	-29.03	20240208	46500	5.16	20240805	0.71	N	215200	100	11 억		3094527	N	N	2	N	00	N
38	20240826	120933	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49250	400	2	0.82	280066800	5706	40.76	48850	49500	48400	63500	34200	48850	49082.86	27.00	0	-1727	49750	49300	48650	48200	47550	49525	48425	12	14650	100	35170	50	1	11461955	5645	6.15	1.20	12	0.05	8006.00	41154.00	68900	20240208	-28.52	46500	20240805	5.91	68900	-28.52	20240208	46500	5.91	20240805	68900	-28.52	20240208	46500	5.91	20240805	0.71	N	215200	100	11 억		3094527	N	N	2	N	00	N
39	20240826	110936	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49200	350	2	0.72	178583050	3651	26.08	48850	49200	48400	63500	34200	48850	48913.46	27.00	0	-767	49750	49300	48650	48200	47550	49525	48425	12	14650	100	35170	50	1	11461955	5639	6.15	1.20	12	0.03	8006.00	41154.00	68900	20240208	-28.59	46500	20240805	5.81	68900	-28.59	20240208	46500	5.81	20240805	68900	-28.59	20240208	46500	5.81	20240805	0.71	N	215200	100	11 억		3094527	N	N	2	N	00	N
40	20240826	100938	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49000	150	2	0.31	94184500	1929	13.78	48850	49150	48400	63500	34200	48850	48825.56	27.00	0	-423	49750	49300	48650	48200	47550	49525	48425	12	14650	100	35170	50	1	11461955	5616	6.12	1.19	12	0.02	8006.00	41154.00	68900	20240208	-28.88	46500	20240805	5.38	68900	-28.88	20240208	46500	5.38	20240805	68900	-28.88	20240208	46500	5.38	20240805	0.71	N	215200	100	11 억		3094527	N	N	2	N	00	N
41	20240826	090932	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48950	100	2	0.20	25562550	524	3.74	48850	48950	48650	63500	34200	48850	48783.49	27.00	0	84	49750	49300	48650	48200	47550	49525	48425	12	14650	100	35170	50	1	11461955	5611	6.11	1.19	12	0.00	8006.00	41154.00	68900	20240208	-28.96	46500	20240805	5.27	68900	-28.96	20240208	46500	5.27	20240805	68900	-28.96	20240208	46500	5.27	20240805	0.71	N	215200	100	11 억		3094527	N	N	2	N	00	N
42	20240823	160927	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48850	450	2	0.93	680134750	13957	130.68	48000	49100	48000	62900	33900	48400	48730.72	26.99	0	1182	49200	48800	48600	48200	48000	48700	48100	12	14500	100	34840	50	1	11461955	5599	6.10	1.19	12	0.12	8006.00	41154.00	68900	20240208	-29.10	46500	20240805	5.05	68900	-29.10	20240208	46500	5.05	20240805	68900	-29.10	20240208	46500	5.05	20240805	0.71	N	215200	100	11 억		3093647	N	N	2	N	00	N
43	20240823	150936	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48750	350	2	0.72	608871150	12500	117.04	48000	49100	48000	62900	33900	48400	48709.69	26.99	0	1224	49200	48800	48600	48200	48000	48700	48100	12	14500	100	34840	50	1	11461955	5588	6.09	1.18	12	0.11	8006.00	41154.00	68900	20240208	-29.25	46500	20240805	4.84	68900	-29.25	20240208	46500	4.84	20240805	68900	-29.25	20240208	46500	4.84	20240805	0.71	N	215200	100	11 억		3093647	N	N	440	N	00	N
44	20240823	140936	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48800	400	2	0.83	462475200	9507	89.02	48000	48900	48000	62900	33900	48400	48645.76	26.99	0	361	49200	48800	48600	48200	48000	48700	48100	12	14500	100	34840	50	1	11461955	5593	6.10	1.19	12	0.08	8006.00	41154.00	68900	20240208	-29.17	46500	20240805	4.95	68900	-29.17	20240208	46500	4.95	20240805	68900	-29.17	20240208	46500	4.95	20240805	0.71	N	215200	100	11 억		3093647	N	N	440	N	00	N
45	20240823	130935	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48800	400	2	0.83	341350250	7020	65.73	48000	48900	48000	62900	33900	48400	48625.39	26.99	0	-439	49200	48800	48600	48200	48000	48700	48100	12	14500	100	34840	50	1	11461955	5593	6.10	1.19	12	0.06	8006.00	41154.00	68900	20240208	-29.17	46500	20240805	4.95	68900	-29.17	20240208	46500	4.95	20240805	68900	-29.17	20240208	46500	4.95	20240805	0.71	N	215200	100	11 억		3093647	N	N	440	N	00	N
46	20240823	120933	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48550	150	2	0.31	253957550	5223	48.90	48000	48900	48000	62900	33900	48400	48622.93	26.99	0	-708	49200	48800	48600	48200	48000	48700	48100	12	14500	100	34840	50	1	11461955	5565	6.06	1.18	12	0.05	8006.00	41154.00	68900	20240208	-29.54	46500	20240805	4.41	68900	-29.54	20240208	46500	4.41	20240805	68900	-29.54	20240208	46500	4.41	20240805	0.71	N	215200	100	11 억		3093647	N	N	440	N	00	N
47	20240823	110931	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48600	200	2	0.41	192386350	3956	37.04	48000	48900	48000	62900	33900	48400	48631.53	26.99	0	-226	49200	48800	48600	48200	48000	48700	48100	12	14500	100	34840	50	1	11461955	5571	6.07	1.18	12	0.03	8006.00	41154.00	68900	20240208	-29.46	46500	20240805	4.52	68900	-29.46	20240208	46500	4.52	20240805	68900	-29.46	20240208	46500	4.52	20240805	0.71	N	215200	100	11 억		3093647	N	N	440	N	00	N
48	20240823	100934	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48600	200	2	0.41	140640700	2893	27.09	48000	48900	48000	62900	33900	48400	48614.14	26.99	0	-220	49200	48800	48600	48200	48000	48700	48100	12	14500	100	34840	50	1	11461955	5571	6.07	1.18	12	0.03	8006.00	41154.00	68900	20240208	-29.46	46500	20240805	4.52	68900	-29.46	20240208	46500	4.52	20240805	68900	-29.46	20240208	46500	4.52	20240805	0.71	N	215200	100	11 억		3093647	N	N	440	N	00	N
49	20240823	090934	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48800	400	2	0.83	9307900	192	1.80	48000	48800	48000	62900	33900	48400	48478.65	26.99	0	4	49200	48800	48600	48200	48000	48700	48100	12	14500	100	34840	50	1	11461955	5593	6.10	1.19	12	0.00	8006.00	41154.00	68900	20240208	-29.17	46500	20240805	4.95	68900	-29.17	20240208	46500	4.95	20240805	68900	-29.17	20240208	46500	4.95	20240805	0.71	N	215200	100	11 억		3093647	N	N	440	N	00	N
50	20240822	160928	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48400	0	3	0.00	519406550	10664	55.65	48900	49000	48400	62900	33900	48400	48706.63	27.00	0	-2582	49433	48916	48283	47766	47133	49175	48025	12	14500	100	34840	50	1	11461955	5548	6.05	1.18	12	0.09	8006.00	41154.00	68900	20240208	-29.75	46500	20240805	4.09	68900	-29.75	20240208	46500	4.09	20240805	68900	-29.75	20240208	46500	4.09	20240805	0.70	N	215200	100	11 억		3095039	N	N	440	N	00	N
51	20240822	150935	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48500	100	2	0.21	499576400	10255	53.51	48900	49000	48500	62900	33900	48400	48715.40	27.00	0	-2613	49433	48916	48283	47766	47133	49175	48025	12	14500	100	34840	50	1	11461955	5559	6.06	1.18	12	0.09	8006.00	41154.00	68900	20240208	-29.61	46500	20240805	4.30	68900	-29.61	20240208	46500	4.30	20240805	68900	-29.61	20240208	46500	4.30	20240805	0.70	N	215200	100	11 억		3095039	N	N	200	N	00	N
52	20240822	140937	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48600	200	2	0.41	452713400	9290	48.48	48900	49000	48500	62900	33900	48400	48731.26	27.00	0	-2315	49433	48916	48283	47766	47133	49175	48025	12	14500	100	34840	50	1	11461955	5571	6.07	1.18	12	0.08	8006.00	41154.00	68900	20240208	-29.46	46500	20240805	4.52	68900	-29.46	20240208	46500	4.52	20240805	68900	-29.46	20240208	46500	4.52	20240805	0.70	N	215200	100	11 억		3095039	N	N	200	N	00	N
53	20240822	130936	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48600	200	2	0.41	386026350	7918	41.32	48900	49000	48500	62900	33900	48400	48753.01	27.00	0	-2383	49433	48916	48283	47766	47133	49175	48025	12	14500	100	34840	50	1	11461955	5571	6.07	1.18	12	0.07	8006.00	41154.00	68900	20240208	-29.46	46500	20240805	4.52	68900	-29.46	20240208	46500	4.52	20240805	68900	-29.46	20240208	46500	4.52	20240805	0.70	N	215200	100	11 억		3095039	N	N	200	N	00	N
54	20240822	120940	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48900	500	2	1.03	278102100	5703	29.76	48900	49000	48500	62900	33900	48400	48764.18	27.00	0	-1082	49433	48916	48283	47766	47133	49175	48025	12	14500	100	34840	50	1	11461955	5605	6.11	1.19	12	0.05	8006.00	41154.00	68900	20240208	-29.03	46500	20240805	5.16	68900	-29.03	20240208	46500	5.16	20240805	68900	-29.03	20240208	46500	5.16	20240805	0.70	N	215200	100	11 억		3095039	N	N	200	N	00	N
55	20240822	110931	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48650	250	2	0.52	199263150	4087	21.33	48900	49000	48500	62900	33900	48400	48755.36	27.00	0	-72	49433	48916	48283	47766	47133	49175	48025	12	14500	100	34840	50	1	11461955	5576	6.08	1.18	12	0.04	8006.00	41154.00	68900	20240208	-29.39	46500	20240805	4.62	68900	-29.39	20240208	46500	4.62	20240805	68900	-29.39	20240208	46500	4.62	20240805	0.70	N	215200	100	11 억		3095039	N	N	200	N	00	N
56	20240822	100930	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48850	450	2	0.93	140104350	2873	14.99	48900	49000	48500	62900	33900	48400	48765.87	27.00	0	417	49433	48916	48283	47766	47133	49175	48025	12	14500	100	34840	50	1	11461955	5599	6.10	1.19	12	0.03	8006.00	41154.00	68900	20240208	-29.10	46500	20240805	5.05	68900	-29.10	20240208	46500	5.05	20240805	68900	-29.10	20240208	46500	5.05	20240805	0.70	N	215200	100	11 억		3095039	N	N	200	N	00	N
57	20240822	090931	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48800	400	2	0.83	20696250	425	2.22	48900	48900	48500	62900	33900	48400	48697.06	27.00	0	67	49433	48916	48283	47766	47133	49175	48025	12	14500	100	34840	50	1	11461955	5593	6.10	1.19	12	0.00	8006.00	41154.00	68900	20240208	-29.17	46500	20240805	4.95	68900	-29.17	20240208	46500	4.95	20240805	68900	-29.17	20240208	46500	4.95	20240805	0.70	N	215200	100	11 억		3095039	N	N	200	N	00	N
58	20240821	160926	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48400	200	2	0.41	926010200	19164	73.92	47650	48800	47650	62600	33750	48200	48320.30	27.00	0	1134	49000	48600	48200	47800	47400	48600	47800	12	14400	100	34700	50	1	11461955	5548	6.05	1.18	12	0.17	8006.00	41154.00	68900	20240208	-29.75	46500	20240805	4.09	68900	-29.75	20240208	46500	4.09	20240805	68900	-29.75	20240208	46500	4.09	20240805	0.70	N	215200	100	11 억		3094965	N	N	200	N	00	N
59	20240821	150938	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48450	250	2	0.52	879825100	18210	70.24	47650	48800	47650	62600	33750	48200	48315.49	27.00	0	1226	49000	48600	48200	47800	47400	48600	47800	12	14400	100	34700	50	1	11461955	5553	6.05	1.18	12	0.16	8006.00	41154.00	68900	20240208	-29.68	46500	20240805	4.19	68900	-29.68	20240208	46500	4.19	20240805	68900	-29.68	20240208	46500	4.19	20240805	0.70	N	215200	100	11 억		3094965	N	N	57	N	00	N
60	20240821	140935	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48400	200	2	0.41	651589500	13498	52.06	47650	48800	47650	62600	33750	48200	48273.04	27.00	0	-719	49000	48600	48200	47800	47400	48600	47800	12	14400	100	34700	50	1	11461955	5548	6.05	1.18	12	0.12	8006.00	41154.00	68900	20240208	-29.75	46500	20240805	4.09	68900	-29.75	20240208	46500	4.09	20240805	68900	-29.75	20240208	46500	4.09	20240805	0.70	N	215200	100	11 억		3094965	N	N	57	N	00	N
61	20240821	130940	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48650	450	2	0.93	561289100	11636	44.88	47650	48800	47650	62600	33750	48200	48237.29	27.00	0	-359	49000	48600	48200	47800	47400	48600	47800	12	14400	100	34700	50	1	11461955	5576	6.08	1.18	12	0.10	8006.00	41154.00	68900	20240208	-29.39	46500	20240805	4.62	68900	-29.39	20240208	46500	4.62	20240805	68900	-29.39	20240208	46500	4.62	20240805	0.70	N	215200	100	11 억		3094965	N	N	57	N	00	N
62	20240821	120940	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48550	350	2	0.73	433444150	9006	34.74	47650	48650	47650	62600	33750	48200	48128.38	27.00	0	-308	49000	48600	48200	47800	47400	48600	47800	12	14400	100	34700	50	1	11461955	5565	6.06	1.18	12	0.08	8006.00	41154.00	68900	20240208	-29.54	46500	20240805	4.41	68900	-29.54	20240208	46500	4.41	20240805	68900	-29.54	20240208	46500	4.41	20240805	0.70	N	215200	100	11 억		3094965	N	N	57	N	00	N
63	20240821	110935	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48200	0	3	0.00	335218300	6976	26.91	47650	48300	47650	62600	33750	48200	48053.08	27.00	0	85	49000	48600	48200	47800	47400	48600	47800	12	14400	100	34700	50	1	11461955	5525	6.02	1.17	12	0.06	8006.00	41154.00	68900	20240208	-30.04	46500	20240805	3.66	68900	-30.04	20240208	46500	3.66	20240805	68900	-30.04	20240208	46500	3.66	20240805	0.70	N	215200	100	11 억		3094965	N	N	57	N	00	N
64	20240821	100940	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47950	-250	5	-0.52	199268900	4153	16.02	47650	48200	47650	62600	33750	48200	47981.92	27.00	0	-69	49000	48600	48200	47800	47400	48600	47800	12	14400	100	34700	50	1	11461955	5496	5.99	1.17	12	0.04	8006.00	41154.00	68900	20240208	-30.41	46500	20240805	3.12	68900	-30.41	20240208	46500	3.12	20240805	68900	-30.41	20240208	46500	3.12	20240805	0.70	N	215200	100	11 억		3094965	N	N	57	N	00	N
65	20240821	090931	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48100	-100	5	-0.21	44934250	939	3.62	47650	48200	47650	62600	33750	48200	47853.30	27.00	0	-348	49000	48600	48200	47800	47400	48600	47800	12	14400	100	34700	50	1	11461955	5513	6.01	1.17	12	0.01	8006.00	41154.00	68900	20240208	-30.19	46500	20240805	3.44	68900	-30.19	20240208	46500	3.44	20240805	68900	-30.19	20240208	46500	3.44	20240805	0.70	N	215200	100	11 억		3094965	N	N	57	N	00	N
66	20240820	160920	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48200	0	3	0.00	1248956400	25926	96.02	48200	48600	47800	62600	33750	48200	48173.89	27.03	0	5706	49266	48732	48416	47882	47566	48575	47725	12	14400	100	34700	50	1	11461955	5525	6.02	1.17	12	0.23	8006.00	41154.00	68900	20240208	-30.04	46500	20240805	3.66	68900	-30.04	20240208	46500	3.66	20240805	68900	-30.04	20240208	46500	3.66	20240805	0.74	N	215200	100	11 억		3097775	N	N	57	N	00	N
67	20240820	150931	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48150	-50	5	-0.10	1182666700	24551	90.93	48200	48600	47800	62600	33750	48200	48171.83	27.03	0	4677	49266	48732	48416	47882	47566	48575	47725	12	14400	100	34700	50	1	11461955	5519	6.01	1.17	12	0.21	8006.00	41154.00	68900	20240208	-30.12	46500	20240805	3.55	68900	-30.12	20240208	46500	3.55	20240805	68900	-30.12	20240208	46500	3.55	20240805	0.74	N	215200	100	11 억		3097775	N	N	82	N	00	N
68	20240820	140929	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48050	-150	5	-0.31	1029684400	21374	79.16	48200	48600	47800	62600	33750	48200	48174.62	27.03	0	3493	49266	48732	48416	47882	47566	48575	47725	12	14400	100	34700	50	1	11461955	5507	6.00	1.17	12	0.19	8006.00	41154.00	68900	20240208	-30.26	46500	20240805	3.33	68900	-30.26	20240208	46500	3.33	20240805	68900	-30.26	20240208	46500	3.33	20240805	0.74	N	215200	100	11 억		3097775	N	N	82	N	00	N
69	20240820	130931	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48300	100	2	0.21	822006300	17065	63.20	48200	48600	47800	62600	33750	48200	48169.14	27.03	0	2692	49266	48732	48416	47882	47566	48575	47725	12	14400	100	34700	50	1	11461955	5536	6.03	1.17	12	0.15	8006.00	41154.00	68900	20240208	-29.90	46500	20240805	3.87	68900	-29.90	20240208	46500	3.87	20240805	68900	-29.90	20240208	46500	3.87	20240805	0.74	N	215200	100	11 억		3097775	N	N	82	N	00	N
70	20240820	120925	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48150	-50	5	-0.10	676509850	14050	52.04	48200	48600	47800	62600	33750	48200	48150.17	27.03	0	2351	49266	48732	48416	47882	47566	48575	47725	12	14400	100	34700	50	1	11461955	5519	6.01	1.17	12	0.12	8006.00	41154.00	68900	20240208	-30.12	46500	20240805	3.55	68900	-30.12	20240208	46500	3.55	20240805	68900	-30.12	20240208	46500	3.55	20240805	0.74	N	215200	100	11 억		3097775	N	N	82	N	00	N
71	20240820	110923	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48500	300	2	0.62	498932950	10381	38.45	48200	48500	47800	62600	33750	48200	48062.13	27.03	0	1345	49266	48732	48416	47882	47566	48575	47725	12	14400	100	34700	50	1	11461955	5559	6.06	1.18	12	0.09	8006.00	41154.00	68900	20240208	-29.61	46500	20240805	4.30	68900	-29.61	20240208	46500	4.30	20240805	68900	-29.61	20240208	46500	4.30	20240805	0.74	N	215200	100	11 억		3097775	N	N	82	N	00	N
72	20240820	100921	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47850	-350	5	-0.73	284682950	5930	21.96	48200	48500	47800	62600	33750	48200	48007.24	27.03	0	-520	49266	48732	48416	47882	47566	48575	47725	12	14400	100	34700	50	1	11461955	5485	5.98	1.16	12	0.05	8006.00	41154.00	68900	20240208	-30.55	46500	20240805	2.90	68900	-30.55	20240208	46500	2.90	20240805	68900	-30.55	20240208	46500	2.90	20240805	0.74	N	215200	100	11 억		3097775	N	N	82	N	00	N
73	20240820	090924	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48200	0	3	0.00	61857550	1281	4.74	48200	48500	48100	62600	33750	48200	48288.49	27.03	0	135	49266	48732	48416	47882	47566	48575	47725	12	14400	100	34700	50	1	11461955	5525	6.02	1.17	12	0.01	8006.00	41154.00	68900	20240208	-30.04	46500	20240805	3.66	68900	-30.04	20240208	46500	3.66	20240805	68900	-30.04	20240208	46500	3.66	20240805	0.74	N	215200	100	11 억		3097775	N	N	82	N	00	N
74	20240819	160913	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48200	0	3	0.00	1308080100	26998	122.76	48550	48950	48100	62600	33750	48200	48451.01	26.95	0	8608	50400	49300	48400	47300	46400	48850	46850	12	14400	100	34700	50	1	11461955	5525	6.02	1.17	12	0.24	8006.00	41154.00	68900	20240208	-30.04	46500	20240805	3.66	68900	-30.04	20240208	46500	3.66	20240805	68900	-30.04	20240208	46500	3.66	20240805	0.74	N	215200	100	11 억		3088836	N	N	82	N	00	N
75	20240819	150922	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48300	100	2	0.21	1235050450	25483	115.87	48550	48950	48150	62600	33750	48200	48465.66	26.95	0	8456	50400	49300	48400	47300	46400	48850	46850	12	14400	100	34700	50	1	11461955	5536	6.03	1.17	12	0.22	8006.00	41154.00	68900	20240208	-29.90	46500	20240805	3.87	68900	-29.90	20240208	46500	3.87	20240805	68900	-29.90	20240208	46500	3.87	20240805	0.74	N	215200	100	11 억		3088836	N	N	344	N	00	N
76	20240819	140922	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48950	750	2	1.56	934891150	19294	87.73	48550	48950	48150	62600	33750	48200	48455.02	26.95	0	6680	50400	49300	48400	47300	46400	48850	46850	12	14400	100	34700	50	1	11461955	5611	6.11	1.19	12	0.17	8006.00	41154.00	68900	20240208	-28.96	46500	20240805	5.27	68900	-28.96	20240208	46500	5.27	20240805	68900	-28.96	20240208	46500	5.27	20240805	0.74	N	215200	100	11 억		3088836	N	N	344	N	00	N
77	20240819	130918	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48750	550	2	1.14	794581200	16418	74.65	48550	48750	48150	62600	33750	48200	48396.95	26.95	0	6834	50400	49300	48400	47300	46400	48850	46850	12	14400	100	34700	50	1	11461955	5588	6.09	1.18	12	0.14	8006.00	41154.00	68900	20240208	-29.25	46500	20240805	4.84	68900	-29.25	20240208	46500	4.84	20240805	68900	-29.25	20240208	46500	4.84	20240805	0.74	N	215200	100	11 억		3088836	N	N	344	N	00	N
78	20240819	120918	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48350	150	2	0.31	437761400	9052	41.16	48550	48700	48150	62600	33750	48200	48360.74	26.95	0	2878	50400	49300	48400	47300	46400	48850	46850	12	14400	100	34700	50	1	11461955	5542	6.04	1.17	12	0.08	8006.00	41154.00	68900	20240208	-29.83	46500	20240805	3.98	68900	-29.83	20240208	46500	3.98	20240805	68900	-29.83	20240208	46500	3.98	20240805	0.74	N	215200	100	11 억		3088836	N	N	344	N	00	N
79	20240819	110919	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48500	300	2	0.62	213260500	4407	20.04	48550	48700	48150	62600	33750	48200	48391.31	26.95	0	1531	50400	49300	48400	47300	46400	48850	46850	12	14400	100	34700	50	1	11461955	5559	6.06	1.18	12	0.04	8006.00	41154.00	68900	20240208	-29.61	46500	20240805	4.30	68900	-29.61	20240208	46500	4.30	20240805	68900	-29.61	20240208	46500	4.30	20240805	0.74	N	215200	100	11 억		3088836	N	N	344	N	00	N
80	20240819	100921	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48250	50	2	0.10	100814150	2083	9.47	48550	48700	48200	62600	33750	48200	48398.54	26.95	0	793	50400	49300	48400	47300	46400	48850	46850	12	14400	100	34700	50	1	11461955	5530	6.03	1.17	12	0.02	8006.00	41154.00	68900	20240208	-29.97	46500	20240805	3.76	68900	-29.97	20240208	46500	3.76	20240805	68900	-29.97	20240208	46500	3.76	20240805	0.74	N	215200	100	11 억		3088836	N	N	344	N	00	N
81	20240819	090919	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48300	100	2	0.21	17105350	354	1.61	48550	48550	48300	62600	33750	48200	48320.20	26.95	0	-25	50400	49300	48400	47300	46400	48850	46850	12	14400	100	34700	50	1	11461955	5536	6.03	1.17	12	0.00	8006.00	41154.00	68900	20240208	-29.90	46500	20240805	3.87	68900	-29.90	20240208	46500	3.87	20240805	68900	-29.90	20240208	46500	3.87	20240805	0.74	N	215200	100	11 억		3088836	N	N	344	N	00	N
82	20240816	160912	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48200	-100	5	-0.21	1055626300	21989	109.01	49500	49500	47500	62700	33850	48300	48007.00	26.97	0	-3135	49533	48916	48333	47716	47133	48625	47425	12	14400	100	34770	50	1	11461955	5525	6.02	1.17	12	0.19	8006.00	41154.00	68900	20240208	-30.04	46500	20240805	3.66	68900	-30.04	20240208	46500	3.66	20240805	68900	-30.04	20240208	46500	3.66	20240805	0.75	N	215200	100	11 억		3090741	N	N	344	N	00	N
83	20240816	150915	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48250	-50	5	-0.10	1001353750	20864	103.44	49500	49500	47500	62700	33850	48300	47994.33	26.97	0	-2976	49533	48916	48333	47716	47133	48625	47425	12	14400	100	34770	50	1	11461955	5530	6.03	1.17	12	0.18	8006.00	41154.00	68900	20240208	-29.97	46500	20240805	3.76	68900	-29.97	20240208	46500	3.76	20240805	68900	-29.97	20240208	46500	3.76	20240805	0.75	N	215200	100	11 억		3090741	N	N	19	N	00	N
84	20240816	140918	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48200	-100	5	-0.21	890122100	18557	92.00	49500	49500	47500	62700	33850	48300	47966.92	26.97	0	-1732	49533	48916	48333	47716	47133	48625	47425	12	14400	100	34770	50	1	11461955	5525	6.02	1.17	12	0.16	8006.00	41154.00	68900	20240208	-30.04	46500	20240805	3.66	68900	-30.04	20240208	46500	3.66	20240805	68900	-30.04	20240208	46500	3.66	20240805	0.75	N	215200	100	11 억		3090741	N	N	19	N	00	N
85	20240816	130920	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47900	-400	5	-0.83	781603450	16301	80.81	49500	49500	47500	62700	33850	48300	47948.19	26.97	0	-1055	49533	48916	48333	47716	47133	48625	47425	12	14400	100	34770	50	1	11461955	5490	5.98	1.16	12	0.14	8006.00	41154.00	68900	20240208	-30.48	46500	20240805	3.01	68900	-30.48	20240208	46500	3.01	20240805	68900	-30.48	20240208	46500	3.01	20240805	0.75	N	215200	100	11 억		3090741	N	N	19	N	00	N
86	20240816	120915	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48050	-250	5	-0.52	418519650	8707	43.17	49500	49500	47700	62700	33850	48300	48067.03	26.97	0	-1527	49533	48916	48333	47716	47133	48625	47425	12	14400	100	34770	50	1	11461955	5507	6.00	1.17	12	0.08	8006.00	41154.00	68900	20240208	-30.26	46500	20240805	3.33	68900	-30.26	20240208	46500	3.33	20240805	68900	-30.26	20240208	46500	3.33	20240805	0.75	N	215200	100	11 억		3090741	N	N	19	N	00	N
87	20240816	110918	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47950	-350	5	-0.72	352939250	7340	36.39	49500	49500	47700	62700	33850	48300	48084.37	26.97	0	-1200	49533	48916	48333	47716	47133	48625	47425	12	14400	100	34770	50	1	11461955	5496	5.99	1.17	12	0.06	8006.00	41154.00	68900	20240208	-30.41	46500	20240805	3.12	68900	-30.41	20240208	46500	3.12	20240805	68900	-30.41	20240208	46500	3.12	20240805	0.75	N	215200	100	11 억		3090741	N	N	19	N	00	N
88	20240816	100915	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47950	-350	5	-0.72	206172850	4279	21.21	49500	49500	47700	62700	33850	48300	48182.48	26.97	0	-783	49533	48916	48333	47716	47133	48625	47425	12	14400	100	34770	50	1	11461955	5496	5.99	1.17	12	0.04	8006.00	41154.00	68900	20240208	-30.41	46500	20240805	3.12	68900	-30.41	20240208	46500	3.12	20240805	68900	-30.41	20240208	46500	3.12	20240805	0.75	N	215200	100	11 억		3090741	N	N	19	N	00	N
89	20240816	090917	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48200	-100	5	-0.21	50740750	1039	5.15	49500	49500	48200	62700	33850	48300	48836.14	26.97	0	-93	49533	48916	48333	47716	47133	48625	47425	12	14400	100	34770	50	1	11461955	5525	6.02	1.17	12	0.01	8006.00	41154.00	68900	20240208	-30.04	46500	20240805	3.66	68900	-30.04	20240208	46500	3.66	20240805	68900	-30.04	20240208	46500	3.66	20240805	0.75	N	215200	100	11 억		3090741	N	N	19	N	00	N
90	20240814	160916	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48300	400	2	0.84	975052700	20152	58.47	48950	48950	47750	62200	33550	47900	48384.91	26.94	0	1228	49733	48816	48083	47166	46433	49275	47625	12	14300	100	34480	50	1	11461955	5536	6.03	1.17	12	0.18	8006.00	41154.00	68900	20240208	-29.90	46500	20240805	3.87	68900	-29.90	20240208	46500	3.87	20240805	68900	-29.90	20240208	46500	3.87	20240805	0.75	N	215200	100	11 억		3087804	N	N	19	N	00	N
91	20240814	150918	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48450	550	2	1.15	897968550	18558	53.85	48950	48950	47750	62200	33550	47900	48387.14	26.94	0	1375	49733	48816	48083	47166	46433	49275	47625	12	14300	100	34480	50	1	11461955	5553	6.05	1.18	12	0.16	8006.00	41154.00	68900	20240208	-29.68	46500	20240805	4.19	68900	-29.68	20240208	46500	4.19	20240805	68900	-29.68	20240208	46500	4.19	20240805	0.75	N	215200	100	11 억		3087804	N	N	40	N	00	N
92	20240814	140922	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48450	550	2	1.15	836454550	17289	50.17	48950	48950	47750	62200	33550	47900	48380.74	26.94	0	1272	49733	48816	48083	47166	46433	49275	47625	12	14300	100	34480	50	1	11461955	5553	6.05	1.18	12	0.15	8006.00	41154.00	68900	20240208	-29.68	46500	20240805	4.19	68900	-29.68	20240208	46500	4.19	20240805	68900	-29.68	20240208	46500	4.19	20240805	0.75	N	215200	100	11 억		3087804	N	N	40	N	00	N
93	20240814	130919	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48450	550	2	1.15	692385800	14317	41.54	48950	48950	47750	62200	33550	47900	48361.10	26.94	0	769	49733	48816	48083	47166	46433	49275	47625	12	14300	100	34480	50	1	11461955	5553	6.05	1.18	12	0.12	8006.00	41154.00	68900	20240208	-29.68	46500	20240805	4.19	68900	-29.68	20240208	46500	4.19	20240805	68900	-29.68	20240208	46500	4.19	20240805	0.75	N	215200	100	11 억		3087804	N	N	40	N	00	N
94	20240814	120914	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48550	650	2	1.36	342365350	7109	20.63	48950	48950	47750	62200	33550	47900	48159.42	26.94	0	-723	49733	48816	48083	47166	46433	49275	47625	12	14300	100	34480	50	1	11461955	5565	6.06	1.18	12	0.06	8006.00	41154.00	68900	20240208	-29.54	46500	20240805	4.41	68900	-29.54	20240208	46500	4.41	20240805	68900	-29.54	20240208	46500	4.41	20240805	0.75	N	215200	100	11 억		3087804	N	N	40	N	00	N
95	20240814	110911	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48050	150	2	0.31	243364550	5063	14.69	48950	48950	47750	62200	33550	47900	48067.26	26.94	0	-1658	49733	48816	48083	47166	46433	49275	47625	12	14300	100	34480	50	1	11461955	5507	6.00	1.17	12	0.04	8006.00	41154.00	68900	20240208	-30.26	46500	20240805	3.33	68900	-30.26	20240208	46500	3.33	20240805	68900	-30.26	20240208	46500	3.33	20240805	0.75	N	215200	100	11 억		3087804	N	N	40	N	00	N
96	20240814	100909	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47950	50	2	0.10	155976750	3242	9.41	48950	48950	47750	62200	33550	47900	48111.27	26.94	0	-1029	49733	48816	48083	47166	46433	49275	47625	12	14300	100	34480	50	1	11461955	5496	5.99	1.17	12	0.03	8006.00	41154.00	68900	20240208	-30.41	46500	20240805	3.12	68900	-30.41	20240208	46500	3.12	20240805	68900	-30.41	20240208	46500	3.12	20240805	0.75	N	215200	100	11 억		3087804	N	N	40	N	00	N
97	20240814	090941	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48250	350	2	0.73	24689700	514	1.49	48950	48950	47750	62200	33550	47900	48034.44	26.94	0	194	49733	48816	48083	47166	46433	49275	47625	12	14300	100	34480	50	1	11461955	5530	6.03	1.17	12	0.00	8006.00	41154.00	68900	20240208	-29.97	46500	20240805	3.76	68900	-29.97	20240208	46500	3.76	20240805	68900	-29.97	20240208	46500	3.76	20240805	0.75	N	215200	100	11 억		3087804	N	N	40	N	00	N
98	20240813	160901	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47900	100	2	0.21	1664409050	34434	168.18	47700	49000	47350	62100	33500	47800	48336.22	26.90	0	-3174	48633	48216	47633	47216	46633	48425	47425	12	14300	100	34410	50	1	11461955	5490	5.98	1.16	12	0.30	8006.00	41154.00	68900	20240208	-30.48	46500	20240805	3.01	68900	-30.48	20240208	46500	3.01	20240805	68900	-30.48	20240208	46500	3.01	20240805	0.74	N	215200	100	11 억		3083042	N	N	40	N	00	N
99	20240813	150907	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47900	100	2	0.21	1644312850	34014	166.12	47700	49000	47350	62100	33500	47800	48342.24	26.90	0	-3406	48633	48216	47633	47216	46633	48425	47425	12	14300	100	34410	50	1	11461955	5490	5.98	1.16	12	0.30	8006.00	41154.00	68900	20240208	-30.48	46500	20240805	3.01	68900	-30.48	20240208	46500	3.01	20240805	68900	-30.48	20240208	46500	3.01	20240805	0.74	N	215200	100	11 억		3083042	N	N	60	N	00	N
100	20240813	140908	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48150	350	2	0.73	1486979900	30735	150.11	47700	49000	47350	62100	33500	47800	48380.67	26.90	0	-3485	48633	48216	47633	47216	46633	48425	47425	12	14300	100	34410	50	1	11461955	5519	6.01	1.17	12	0.27	8006.00	41154.00	68900	20240208	-30.12	46500	20240805	3.55	68900	-30.12	20240208	46500	3.55	20240805	68900	-30.12	20240208	46500	3.55	20240805	0.74	N	215200	100	11 억		3083042	N	N	60	N	00	N
101	20240813	130908	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48600	800	2	1.67	659062700	13665	66.74	47700	49000	47350	62100	33500	47800	48229.98	26.90	0	3039	48633	48216	47633	47216	46633	48425	47425	12	14300	100	34410	50	1	11461955	5571	6.07	1.18	12	0.12	8006.00	41154.00	68900	20240208	-29.46	46500	20240805	4.52	68900	-29.46	20240208	46500	4.52	20240805	68900	-29.46	20240208	46500	4.52	20240805	0.74	N	215200	100	11 억		3083042	N	N	60	N	00	N
102	20240813	120902	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48550	750	2	1.57	541473250	11244	54.92	47700	49000	47350	62100	33500	47800	48156.64	26.90	0	2130	48633	48216	47633	47216	46633	48425	47425	12	14300	100	34410	50	1	11461955	5565	6.06	1.18	12	0.10	8006.00	41154.00	68900	20240208	-29.54	46500	20240805	4.41	68900	-29.54	20240208	46500	4.41	20240805	68900	-29.54	20240208	46500	4.41	20240805	0.74	N	215200	100	11 억		3083042	N	N	60	N	00	N
103	20240813	110900	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48750	950	2	1.99	405937500	8450	41.27	47700	49000	47350	62100	33500	47800	48039.94	26.90	0	1460	48633	48216	47633	47216	46633	48425	47425	12	14300	100	34410	50	1	11461955	5588	6.09	1.18	12	0.07	8006.00	41154.00	68900	20240208	-29.25	46500	20240805	4.84	68900	-29.25	20240208	46500	4.84	20240805	68900	-29.25	20240208	46500	4.84	20240805	0.74	N	215200	100	11 억		3083042	N	N	60	N	00	N
104	20240813	100902	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48050	250	2	0.52	202918550	4256	20.79	47700	48050	47350	62100	33500	47800	47678.23	26.90	0	242	48633	48216	47633	47216	46633	48425	47425	12	14300	100	34410	50	1	11461955	5507	6.00	1.17	12	0.04	8006.00	41154.00	68900	20240208	-30.26	46500	20240805	3.33	68900	-30.26	20240208	46500	3.33	20240805	68900	-30.26	20240208	46500	3.33	20240805	0.74	N	215200	100	11 억		3083042	N	N	60	N	00	N
105	20240813	090907	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47700	-100	5	-0.21	25565450	536	2.62	47700	47850	47600	62100	33500	47800	47696.74	26.90	0	-20	48633	48216	47633	47216	46633	48425	47425	12	14300	100	34410	50	1	11461955	5467	5.96	1.16	12	0.00	8006.00	41154.00	68900	20240208	-30.77	46500	20240805	2.58	68900	-30.77	20240208	46500	2.58	20240805	68900	-30.77	20240208	46500	2.58	20240805	0.74	N	215200	100	11 억		3083042	N	N	60	N	00	N
106	20240812	160855	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47800	350	2	0.74	974326500	20400	106.50	47050	48050	47050	61600	33250	47450	47761.10	26.86	0	1972	48416	47932	47566	47082	46716	47750	46900	12	14150	100	34160	50	1	11461955	5479	5.97	1.16	12	0.18	8006.00	41154.00	68900	20240208	-30.62	46500	20240805	2.80	68900	-30.62	20240208	46500	2.80	20240805	68900	-30.62	20240208	46500	2.80	20240805	0.74	N	215200	100	11 억		3078277	N	N	60	N	00	N
107	20240812	150856	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47900	450	2	0.95	955286400	20002	104.42	47050	48050	47050	61600	33250	47450	47759.54	26.86	0	2050	48416	47932	47566	47082	46716	47750	46900	12	14150	100	34160	50	1	11461955	5490	5.98	1.16	12	0.17	8006.00	41154.00	68900	20240208	-30.48	46500	20240805	3.01	68900	-30.48	20240208	46500	3.01	20240805	68900	-30.48	20240208	46500	3.01	20240805	0.74	N	215200	100	11 억		3078277	N	N	225	N	00	N
108	20240812	140856	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47750	300	2	0.63	816299000	17094	89.24	47050	48050	47050	61600	33250	47450	47753.54	26.86	0	426	48416	47932	47566	47082	46716	47750	46900	12	14150	100	34160	50	1	11461955	5473	5.96	1.16	12	0.15	8006.00	41154.00	68900	20240208	-30.70	46500	20240805	2.69	68900	-30.70	20240208	46500	2.69	20240805	68900	-30.70	20240208	46500	2.69	20240805	0.74	N	215200	100	11 억		3078277	N	N	225	N	00	N
109	20240812	130853	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47800	350	2	0.74	638937650	13383	69.87	47050	48050	47050	61600	33250	47450	47742.48	26.86	0	-1062	48416	47932	47566	47082	46716	47750	46900	12	14150	100	34160	50	1	11461955	5479	5.97	1.16	12	0.12	8006.00	41154.00	68900	20240208	-30.62	46500	20240805	2.80	68900	-30.62	20240208	46500	2.80	20240805	68900	-30.62	20240208	46500	2.80	20240805	0.74	N	215200	100	11 억		3078277	N	N	225	N	00	N
110	20240812	120853	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48000	550	2	1.16	421599650	8842	46.16	47050	48050	47050	61600	33250	47450	47681.48	26.86	0	-1373	48416	47932	47566	47082	46716	47750	46900	12	14150	100	34160	50	1	11461955	5502	6.00	1.17	12	0.08	8006.00	41154.00	68900	20240208	-30.33	46500	20240805	3.23	68900	-30.33	20240208	46500	3.23	20240805	68900	-30.33	20240208	46500	3.23	20240805	0.74	N	215200	100	11 억		3078277	N	N	225	N	00	N
111	20240812	110855	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47700	250	2	0.53	320255700	6726	35.11	47050	47900	47050	61600	33250	47450	47614.59	26.86	0	-1879	48416	47932	47566	47082	46716	47750	46900	12	14150	100	34160	50	1	11461955	5467	5.96	1.16	12	0.06	8006.00	41154.00	68900	20240208	-30.77	46500	20240805	2.58	68900	-30.77	20240208	46500	2.58	20240805	68900	-30.77	20240208	46500	2.58	20240805	0.74	N	215200	100	11 억		3078277	N	N	225	N	00	N
112	20240812	100847	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47750	300	2	0.63	174872550	3682	19.22	47050	47750	47050	61600	33250	47450	47493.90	26.86	0	-1146	48416	47932	47566	47082	46716	47750	46900	12	14150	100	34160	50	1	11461955	5473	5.96	1.16	12	0.03	8006.00	41154.00	68900	20240208	-30.70	46500	20240805	2.69	68900	-30.70	20240208	46500	2.69	20240805	68900	-30.70	20240208	46500	2.69	20240805	0.74	N	215200	100	11 억		3078277	N	N	225	N	00	N
113	20240812	090846	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47450	0	3	0.00	53571650	1132	5.91	47050	47550	47050	61600	33250	47450	47324.78	26.86	0	-375	48416	47932	47566	47082	46716	47750	46900	12	14150	100	34160	50	1	11461955	5439	5.93	1.15	12	0.01	8006.00	41154.00	68900	20240208	-31.13	46500	20240805	2.04	68900	-31.13	20240208	46500	2.04	20240805	68900	-31.13	20240208	46500	2.04	20240805	0.74	N	215200	100	11 억		3078277	N	N	225	N	00	N
114	20240809	160842	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47450	-450	5	-0.94	909267750	19142	56.16	47950	48050	47200	62200	33550	47900	47502.00	26.89	0	-7096	49200	48550	47850	47200	46500	48875	47525	12	14300	100	34480	50	1	11461955	5439	5.93	1.15	12	0.17	8006.00	41154.00	68900	20240208	-31.13	46500	20240805	2.04	68900	-31.13	20240208	46500	2.04	20240805	68900	-31.13	20240208	46500	2.04	20240805	0.75	N	215200	100	11 억		3082341	N	N	225	N	00	N
115	20240809	150901	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47550	-350	5	-0.73	843711350	17761	52.11	47950	48050	47200	62200	33550	47900	47503.59	26.89	0	-6572	49200	48550	47850	47200	46500	48875	47525	12	14300	100	34480	50	1	11461955	5450	5.94	1.16	12	0.15	8006.00	41154.00	68900	20240208	-30.99	46500	20240805	2.26	68900	-30.99	20240208	46500	2.26	20240805	68900	-30.99	20240208	46500	2.26	20240805	0.75	N	215200	100	11 억		3082341	N	N	100	N	00	N
116	20240809	140905	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47450	-450	5	-0.94	749826900	15789	46.32	47950	48050	47200	62200	33550	47900	47490.46	26.89	0	-6364	49200	48550	47850	47200	46500	48875	47525	12	14300	100	34480	50	1	11461955	5439	5.93	1.15	12	0.14	8006.00	41154.00	68900	20240208	-31.13	46500	20240805	2.04	68900	-31.13	20240208	46500	2.04	20240805	68900	-31.13	20240208	46500	2.04	20240805	0.75	N	215200	100	11 억		3082341	N	N	100	N	00	N
117	20240809	130858	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47450	-450	5	-0.94	657157300	13836	40.59	47950	48050	47200	62200	33550	47900	47496.19	26.89	0	-5782	49200	48550	47850	47200	46500	48875	47525	12	14300	100	34480	50	1	11461955	5439	5.93	1.15	12	0.12	8006.00	41154.00	68900	20240208	-31.13	46500	20240805	2.04	68900	-31.13	20240208	46500	2.04	20240805	68900	-31.13	20240208	46500	2.04	20240805	0.75	N	215200	100	11 억		3082341	N	N	100	N	00	N
118	20240809	120857	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47400	-500	5	-1.04	588112550	12382	36.33	47950	48050	47200	62200	33550	47900	47497.38	26.89	0	-5625	49200	48550	47850	47200	46500	48875	47525	12	14300	100	34480	50	1	11461955	5433	5.92	1.15	12	0.11	8006.00	41154.00	68900	20240208	-31.20	46500	20240805	1.94	68900	-31.20	20240208	46500	1.94	20240805	68900	-31.20	20240208	46500	1.94	20240805	0.75	N	215200	100	11 억		3082341	N	N	100	N	00	N
119	20240809	110850	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47350	-550	5	-1.15	504960100	10627	31.18	47950	48050	47200	62200	33550	47900	47516.71	26.89	0	-5399	49200	48550	47850	47200	46500	48875	47525	12	14300	100	34480	50	1	11461955	5427	5.91	1.15	12	0.09	8006.00	41154.00	68900	20240208	-31.28	46500	20240805	1.83	68900	-31.28	20240208	46500	1.83	20240805	68900	-31.28	20240208	46500	1.83	20240805	0.75	N	215200	100	11 억		3082341	N	N	100	N	00	N
120	20240809	100859	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47400	-500	5	-1.04	319026350	6700	19.66	47950	48050	47350	62200	33550	47900	47615.87	26.89	0	-3796	49200	48550	47850	47200	46500	48875	47525	12	14300	100	34480	50	1	11461955	5433	5.92	1.15	12	0.06	8006.00	41154.00	68900	20240208	-31.20	46500	20240805	1.94	68900	-31.20	20240208	46500	1.94	20240805	68900	-31.20	20240208	46500	1.94	20240805	0.75	N	215200	100	11 억		3082341	N	N	100	N	00	N
121	20240809	090853	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47800	-100	5	-0.21	67180400	1404	4.12	47950	48000	47600	62200	33550	47900	47849.29	26.89	0	-809	49200	48550	47850	47200	46500	48875	47525	12	14300	100	34480	50	1	11461955	5479	5.97	1.16	12	0.01	8006.00	41154.00	68900	20240208	-30.62	46500	20240805	2.80	68900	-30.62	20240208	46500	2.80	20240805	68900	-30.62	20240208	46500	2.80	20240805	0.75	N	215200	100	11 억		3082341	N	N	100	N	00	N
122	20240808	160838	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47900	-400	5	-0.83	1636609750	34074	102.60	47300	48500	47150	62700	33850	48300	48031.11	26.77	0	3972	49700	49000	48000	47300	46300	49350	47650	12	14400	100	34770	50	1	11461955	5490	5.98	1.16	12	0.30	8006.00	41154.00	68900	20240208	-30.48	46500	20240805	3.01	68900	-30.48	20240208	46500	3.01	20240805	68900	-30.48	20240208	46500	3.01	20240805	0.77	N	215200	100	11 억		3068713	N	N	100	N	00	N
123	20240808	150849	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47750	-550	5	-1.14	1447085550	30110	90.66	47300	48500	47150	62700	33850	48300	48059.97	26.77	0	3629	49700	49000	48000	47300	46300	49350	47650	12	14400	100	34770	50	1	11461955	5473	5.96	1.16	12	0.26	8006.00	41154.00	68900	20240208	-30.70	46500	20240805	2.69	68900	-30.70	20240208	46500	2.69	20240805	68900	-30.70	20240208	46500	2.69	20240805	0.77	N	215200	100	11 억		3068713	N	N	600	N	00	N
124	20240808	140851	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48100	-200	5	-0.41	1242511050	25833	77.78	47300	48500	47150	62700	33850	48300	48097.82	26.77	0	3523	49700	49000	48000	47300	46300	49350	47650	12	14400	100	34770	50	1	11461955	5513	6.01	1.17	12	0.23	8006.00	41154.00	68900	20240208	-30.19	46500	20240805	3.44	68900	-30.19	20240208	46500	3.44	20240805	68900	-30.19	20240208	46500	3.44	20240805	0.77	N	215200	100	11 억		3068713	N	N	600	N	00	N
125	20240808	130850	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48050	-250	5	-0.52	1008906400	20973	63.15	47300	48500	47150	62700	33850	48300	48105.01	26.77	0	3554	49700	49000	48000	47300	46300	49350	47650	12	14400	100	34770	50	1	11461955	5507	6.00	1.17	12	0.18	8006.00	41154.00	68900	20240208	-30.26	46500	20240805	3.33	68900	-30.26	20240208	46500	3.33	20240805	68900	-30.26	20240208	46500	3.33	20240805	0.77	N	215200	100	11 억		3068713	N	N	600	N	00	N
126	20240808	120855	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48350	50	2	0.10	842224400	17515	52.74	47300	48500	47150	62700	33850	48300	48085.89	26.77	0	3009	49700	49000	48000	47300	46300	49350	47650	12	14400	100	34770	50	1	11461955	5542	6.04	1.17	12	0.15	8006.00	41154.00	68900	20240208	-29.83	46500	20240805	3.98	68900	-29.83	20240208	46500	3.98	20240805	68900	-29.83	20240208	46500	3.98	20240805	0.77	N	215200	100	11 억		3068713	N	N	600	N	00	N
127	20240808	110848	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48250	-50	5	-0.10	634762050	13217	39.80	47300	48500	47150	62700	33850	48300	48026.18	26.77	0	1632	49700	49000	48000	47300	46300	49350	47650	12	14400	100	34770	50	1	11461955	5530	6.03	1.17	12	0.12	8006.00	41154.00	68900	20240208	-29.97	46500	20240805	3.76	68900	-29.97	20240208	46500	3.76	20240805	68900	-29.97	20240208	46500	3.76	20240805	0.77	N	215200	100	11 억		3068713	N	N	600	N	00	N
128	20240808	100846	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47900	-400	5	-0.83	290987150	6094	18.35	47300	48350	47150	62700	33850	48300	47749.78	26.77	0	-106	49700	49000	48000	47300	46300	49350	47650	12	14400	100	34770	50	1	11461955	5490	5.98	1.16	12	0.05	8006.00	41154.00	68900	20240208	-30.48	46500	20240805	3.01	68900	-30.48	20240208	46500	3.01	20240805	68900	-30.48	20240208	46500	3.01	20240805	0.77	N	215200	100	11 억		3068713	N	N	600	N	00	N
129	20240808	090841	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47800	-500	5	-1.04	95151450	2001	6.02	47300	48350	47150	62700	33850	48300	47551.95	26.77	0	-644	49700	49000	48000	47300	46300	49350	47650	12	14400	100	34770	50	1	11461955	5479	5.97	1.16	12	0.02	8006.00	41154.00	68900	20240208	-30.62	46500	20240805	2.80	68900	-30.62	20240208	46500	2.80	20240805	68900	-30.62	20240208	46500	2.80	20240805	0.77	N	215200	100	11 억		3068713	N	N	600	N	00	N
130	20240807	160827	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48300	350	2	0.73	1586849650	33176	51.69	47000	48700	47000	62300	33600	47950	47831.25	26.76	0	-5967	50050	49000	48100	47050	46150	49525	47575	12	14350	100	34520	50	1	11461955	5536	6.03	1.17	12	0.29	8006.00	41154.00	68900	20240208	-29.90	46500	20240805	3.87	68900	-29.90	20240208	46500	3.87	20240805	68900	-29.90	20240208	46500	3.87	20240805	0.83	N	215200	100	11 억		3066864	N	N	600	N	00	N
131	20240807	150839	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48350	400	2	0.83	1495425100	31287	48.74	47000	48650	47000	62300	33600	47950	47797.01	26.76	0	-4869	50050	49000	48100	47050	46150	49525	47575	12	14350	100	34520	50	1	11461955	5542	6.04	1.17	12	0.27	8006.00	41154.00	68900	20240208	-29.83	46500	20240805	3.98	68900	-29.83	20240208	46500	3.98	20240805	68900	-29.83	20240208	46500	3.98	20240805	0.83	N	215200	100	11 억		3066864	N	N	43	N	00	N
132	20240807	140846	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47650	-300	5	-0.63	1033538800	21708	33.82	47000	48450	47000	62300	33600	47950	47610.96	26.76	0	-2139	50050	49000	48100	47050	46150	49525	47575	12	14350	100	34520	50	1	11461955	5462	5.95	1.16	12	0.19	8006.00	41154.00	68900	20240208	-30.84	46500	20240805	2.47	68900	-30.84	20240208	46500	2.47	20240805	68900	-30.84	20240208	46500	2.47	20240805	0.83	N	215200	100	11 억		3066864	N	N	43	N	00	N
133	20240807	130839	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47650	-300	5	-0.63	871701050	18306	28.52	47000	48450	47000	62300	33600	47950	47618.32	26.76	0	-1746	50050	49000	48100	47050	46150	49525	47575	12	14350	100	34520	50	1	11461955	5462	5.95	1.16	12	0.16	8006.00	41154.00	68900	20240208	-30.84	46500	20240805	2.47	68900	-30.84	20240208	46500	2.47	20240805	68900	-30.84	20240208	46500	2.47	20240805	0.83	N	215200	100	11 억		3066864	N	N	43	N	00	N
134	20240807	120842	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47950	0	3	0.00	679243950	14263	22.22	47000	48450	47000	62300	33600	47950	47622.80	26.76	0	-1542	50050	49000	48100	47050	46150	49525	47575	12	14350	100	34520	50	1	11461955	5496	5.99	1.17	12	0.12	8006.00	41154.00	68900	20240208	-30.41	46500	20240805	3.12	68900	-30.41	20240208	46500	3.12	20240805	68900	-30.41	20240208	46500	3.12	20240805	0.83	N	215200	100	11 억		3066864	N	N	43	N	00	N
135	20240807	110840	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48350	400	2	0.83	515126250	10845	16.90	47000	48450	47000	62300	33600	47950	47498.96	26.76	0	-657	50050	49000	48100	47050	46150	49525	47575	12	14350	100	34520	50	1	11461955	5542	6.04	1.17	12	0.09	8006.00	41154.00	68900	20240208	-29.83	46500	20240805	3.98	68900	-29.83	20240208	46500	3.98	20240805	68900	-29.83	20240208	46500	3.98	20240805	0.83	N	215200	100	11 억		3066864	N	N	43	N	00	N
136	20240807	100834	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47400	-550	5	-1.15	355155850	7497	11.68	47000	47950	47000	62300	33600	47950	47373.06	26.76	0	-1052	50050	49000	48100	47050	46150	49525	47575	12	14350	100	34520	50	1	11461955	5433	5.92	1.15	12	0.07	8006.00	41154.00	68900	20240208	-31.20	46500	20240805	1.94	68900	-31.20	20240208	46500	1.94	20240805	68900	-31.20	20240208	46500	1.94	20240805	0.83	N	215200	100	11 억		3066864	N	N	43	N	00	N
137	20240807	090902	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47550	-400	5	-0.83	123139600	2608	4.06	47000	47550	47000	62300	33600	47950	47216.10	26.76	0	-519	50050	49000	48100	47050	46150	49525	47575	12	14350	100	34520	50	1	11461955	5450	5.94	1.16	12	0.02	8006.00	41154.00	68900	20240208	-30.99	46500	20240805	2.26	68900	-30.99	20240208	46500	2.26	20240805	68900	-30.99	20240208	46500	2.26	20240805	0.83	N	215200	100	11 억		3066864	N	N	43	N	00	N
138	20240806	160825	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47950	1300	2	2.79	3091484300	63964	65.16	47200	49150	47200	60600	32700	46650	48331.99	26.66	0	11140	52550	49600	48050	45100	43550	48825	44325	12	13950	100	33580	50	1	11461955	5496	5.99	1.17	12	0.56	8006.00	41154.00	68900	20240208	-30.41	46500	20240805	3.12	68900	-30.41	20240208	46500	3.12	20240805	68900	-30.41	20240208	46500	3.12	20240805	0.83	N	215200	100	11 억		3056090	N	N	43	N	00	N
139	20240806	150837	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48150	1500	2	3.22	3022374950	62526	63.69	47200	49150	47200	60600	32700	46650	48337.89	26.66	0	11472	52550	49600	48050	45100	43550	48825	44325	12	13950	100	33580	50	1	11461955	5519	6.01	1.17	12	0.55	8006.00	41154.00	68900	20240208	-30.12	46500	20240805	3.55	68900	-30.12	20240208	46500	3.55	20240805	68900	-30.12	20240208	46500	3.55	20240805	0.83	N	215200	100	11 억		3056090	N	N	38	N	00	N
140	20240806	140833	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48100	1450	2	3.11	2715487950	56152	57.20	47200	49150	47200	60600	32700	46650	48359.59	26.66	0	10425	52550	49600	48050	45100	43550	48825	44325	12	13950	100	33580	50	1	11461955	5513	6.01	1.17	12	0.49	8006.00	41154.00	68900	20240208	-30.19	46500	20240805	3.44	68900	-30.19	20240208	46500	3.44	20240805	68900	-30.19	20240208	46500	3.44	20240805	0.83	N	215200	100	11 억		3056090	N	N	38	N	00	N
141	20240806	130835	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49000	2350	2	5.04	2290415450	47406	48.29	47200	49150	47200	60600	32700	46650	48314.89	26.66	0	10935	52550	49600	48050	45100	43550	48825	44325	12	13950	100	33580	50	1	11461955	5616	6.12	1.19	12	0.41	8006.00	41154.00	68900	20240208	-28.88	46500	20240805	5.38	68900	-28.88	20240208	46500	5.38	20240805	68900	-28.88	20240208	46500	5.38	20240805	0.83	N	215200	100	11 억		3056090	N	N	38	N	00	N
142	20240806	120837	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48550	1900	2	4.07	1860999700	38603	39.32	47200	48950	47200	60600	32700	46650	48208.68	26.66	0	7465	52550	49600	48050	45100	43550	48825	44325	12	13950	100	33580	50	1	11461955	5565	6.06	1.18	12	0.34	8006.00	41154.00	68900	20240208	-29.54	46500	20240805	4.41	68900	-29.54	20240208	46500	4.41	20240805	68900	-29.54	20240208	46500	4.41	20240805	0.83	N	215200	100	11 억		3056090	N	N	38	N	00	N
143	20240806	110826	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48200	1550	2	3.32	1525348000	31656	32.25	47200	48950	47200	60600	32700	46650	48185.11	26.66	0	5519	52550	49600	48050	45100	43550	48825	44325	12	13950	100	33580	50	1	11461955	5525	6.02	1.17	12	0.28	8006.00	41154.00	68900	20240208	-30.04	46500	20240805	3.66	68900	-30.04	20240208	46500	3.66	20240805	68900	-30.04	20240208	46500	3.66	20240805	0.83	N	215200	100	11 억		3056090	N	N	38	N	00	N
144	20240806	100826	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48350	1700	2	3.64	1048447600	21770	22.18	47200	48950	47200	60600	32700	46650	48160.20	26.66	0	4343	52550	49600	48050	45100	43550	48825	44325	12	13950	100	33580	50	1	11461955	5542	6.04	1.17	12	0.19	8006.00	41154.00	68900	20240208	-29.83	46500	20240805	3.98	68900	-29.83	20240208	46500	3.98	20240805	68900	-29.83	20240208	46500	3.98	20240805	0.83	N	215200	100	11 억		3056090	N	N	38	N	00	N
145	20240806	090832	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47850	1200	2	2.57	253358850	5313	5.41	47200	48850	47200	60600	32700	46650	47686.59	26.66	0	665	52550	49600	48050	45100	43550	48825	44325	12	13950	100	33580	50	1	11461955	5485	5.98	1.16	12	0.05	8006.00	41154.00	68900	20240208	-30.55	46500	20240805	2.90	68900	-30.55	20240208	46500	2.90	20240805	68900	-30.55	20240208	46500	2.90	20240805	0.83	N	215200	100	11 억		3056090	N	N	38	N	00	N
146	20240805	160815	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	46650	-4650	5	-9.06	4687085750	97815	409.82	51000	51000	46500	66600	36000	51300	47922.29	26.81	0	4576	53700	52500	51600	50400	49500	52050	49950	12	15300	100	36930	50	1	11461955	5347	5.83	1.13	12	0.85	8006.00	41154.00	68900	20240208	-32.29	46500	20240805	0.32	68900	-32.29	20240208	46500	0.32	20240805	68900	-32.29	20240208	46500	0.32	20240805	0.85	N	215200	100	11 억		3072891	N	N	38	N	00	N
147	20240805	150830	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	47500	-3800	5	-7.41	4377085050	91197	382.09	51000	51000	47150	66600	36000	51300	47995.93	26.81	0	5247	53700	52500	51600	50400	49500	52050	49950	12	15300	100	36930	50	1	11461955	5444	5.93	1.15	12	0.80	8006.00	41154.00	68900	20240208	-31.06	47150	20240805	0.74	68900	-31.06	20240208	47150	0.74	20240805	68900	-31.06	20240208	47150	0.74	20240805	0.85	N	215200	100	11 억		3072891	N	N	30	N	00	N
148	20240805	140831	58	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	47800	-3500	5	-6.82	3180325150	66004	276.54	51000	51000	47250	66600	36000	51300	48183.82	26.81	0	2580	53700	52500	51600	50400	49500	52050	49950	12	15300	100	36930	50	1	11461955	5479	5.97	1.16	12	0.58	8006.00	41154.00	68900	20240208	-30.62	47250	20240805	1.16	68900	-30.62	20240208	47250	1.16	20240805	68900	-30.62	20240208	47250	1.16	20240805	0.85	N	215200	100	11 억		3072891	N	N	30	N	00	N
149	20240805	130829	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	47350	-3950	5	-7.70	2611004050	54075	226.56	51000	51000	47250	66600	36000	51300	48284.86	26.81	0	-857	53700	52500	51600	50400	49500	52050	49950	12	15300	100	36930	50	1	11461955	5427	5.91	1.15	12	0.47	8006.00	41154.00	68900	20240208	-31.28	47250	20240805	0.21	68900	-31.28	20240208	47250	0.21	20240805	68900	-31.28	20240208	47250	0.21	20240805	0.85	N	215200	100	11 억		3072891	N	N	30	N	00	N
150	20240805	120824	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	47700	-3600	5	-7.02	2137379550	44116	184.83	51000	51000	47400	66600	36000	51300	48449.08	26.81	0	1999	53700	52500	51600	50400	49500	52050	49950	12	15300	100	36930	50	1	11461955	5467	5.96	1.16	12	0.38	8006.00	41154.00	68900	20240208	-30.77	47300	20230803	0.85	68900	-30.77	20240208	47400	0.63	20240805	68900	-30.77	20240208	47400	0.63	20240805	0.85	N	215200	100	11 억		3072891	N	N	30	N	00	N
151	20240805	110823	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	47650	-3650	5	-7.12	1777849900	36579	153.26	51000	51000	47400	66600	36000	51300	48603.02	26.81	0	1738	53700	52500	51600	50400	49500	52050	49950	12	15300	100	36930	50	1	11461955	5462	5.95	1.16	12	0.32	8006.00	41154.00	68900	20240208	-30.84	47300	20230803	0.74	68900	-30.84	20240208	47400	0.53	20240805	68900	-30.84	20240208	47400	0.53	20240805	0.85	N	215200	100	11 억		3072891	N	N	30	N	00	N
152	20240805	100822	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48550	-2750	5	-5.36	986935900	20056	84.03	51000	51000	48400	66600	36000	51300	49209.01	26.81	0	-2912	53700	52500	51600	50400	49500	52050	49950	12	15300	100	36930	50	1	11461955	5565	6.06	1.18	12	0.17	8006.00	41154.00	68900	20240208	-29.54	47300	20230803	2.64	68900	-29.54	20240208	48400	0.31	20240805	68900	-29.54	20240208	47700	1.78	20230818	0.85	N	215200	100	11 억		3072891	N	N	30	N	00	N
153	20240805	090816	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49650	-1650	5	-3.22	227692850	4566	19.13	51000	51000	49250	66600	36000	51300	49867.03	26.81	0	1253	53700	52500	51600	50400	49500	52050	49950	12	15300	100	36930	50	1	11461955	5691	6.20	1.21	12	0.04	8006.00	41154.00	68900	20240208	-27.94	47300	20230803	4.97	68900	-27.94	20240208	49250	0.81	20240805	68900	-27.94	20240208	47700	4.09	20230818	0.85	N	215200	100	11 억		3072891	N	N	30	N	00	N
154	20240802	160809	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51300	-400	5	-0.77	1221679200	23747	151.90	52700	52800	50700	67200	36200	51700	51445.62	26.82	0	1876	52833	52266	51933	51366	51033	52150	51250	12	15500	100	37220	100	1	11461955	5880	6.41	1.25	12	0.21	8006.00	41154.00	68900	20240208	-25.54	46450	20230727	10.44	68900	-25.54	20240208	50200	2.19	20240731	68900	-25.54	20240208	47300	8.46	20230803	0.85	N	215200	100	11 억		3074010	N	N	30	N	00	N
155	20240802	150809	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51100	-600	5	-1.16	1173902000	22815	145.94	52700	52800	50700	67200	36200	51700	51453.08	26.82	0	1955	52833	52266	51933	51366	51033	52150	51250	12	15500	100	37220	100	1	11461955	5857	6.38	1.24	12	0.20	8006.00	41154.00	68900	20240208	-25.83	46450	20230727	10.01	68900	-25.83	20240208	50200	1.79	20240731	68900	-25.83	20240208	47300	8.03	20230803	0.85	N	215200	100	11 억		3074010	N	N	565	N	00	N
156	20240802	140813	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51000	-700	5	-1.35	1010023100	19602	125.39	52700	52800	50900	67200	36200	51700	51526.53	26.82	0	1655	52833	52266	51933	51366	51033	52150	51250	12	15500	100	37220	100	1	11461955	5846	6.37	1.24	12	0.17	8006.00	41154.00	68900	20240208	-25.98	46450	20230727	9.80	68900	-25.98	20240208	50200	1.59	20240731	68900	-25.98	20240208	47300	7.82	20230803	0.85	N	215200	100	11 억		3074010	N	N	565	N	00	N
157	20240802	130809	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51100	-600	5	-1.16	883142700	17115	109.48	52700	52800	51000	67200	36200	51700	51600.51	26.82	0	1222	52833	52266	51933	51366	51033	52150	51250	12	15500	100	37220	100	1	11461955	5857	6.38	1.24	12	0.15	8006.00	41154.00	68900	20240208	-25.83	46450	20230727	10.01	68900	-25.83	20240208	50200	1.79	20240731	68900	-25.83	20240208	47300	8.03	20230803	0.85	N	215200	100	11 억		3074010	N	N	565	N	00	N
158	20240802	120810	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51200	-500	5	-0.97	763585100	14783	94.56	52700	52800	51000	67200	36200	51700	51652.92	26.82	0	778	52833	52266	51933	51366	51033	52150	51250	12	15500	100	37220	100	1	11461955	5869	6.40	1.24	12	0.13	8006.00	41154.00	68900	20240208	-25.69	46450	20230727	10.23	68900	-25.69	20240208	50200	1.99	20240731	68900	-25.69	20240208	47300	8.25	20230803	0.85	N	215200	100	11 억		3074010	N	N	565	N	00	N
159	20240802	110810	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51300	-400	5	-0.77	584865600	11297	72.26	52700	52800	51200	67200	36200	51700	51771.76	26.82	0	-223	52833	52266	51933	51366	51033	52150	51250	12	15500	100	37220	100	1	11461955	5880	6.41	1.25	12	0.10	8006.00	41154.00	68900	20240208	-25.54	46450	20230727	10.44	68900	-25.54	20240208	50200	2.19	20240731	68900	-25.54	20240208	47300	8.46	20230803	0.85	N	215200	100	11 억		3074010	N	N	565	N	00	N
160	20240802	100805	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51700	0	3	0.00	287385800	5524	35.34	52700	52800	51700	67200	36200	51700	52024.95	26.82	0	312	52833	52266	51933	51366	51033	52150	51250	12	15500	100	37220	100	1	11461955	5926	6.46	1.26	12	0.05	8006.00	41154.00	68900	20240208	-24.96	46450	20230727	11.30	68900	-24.96	20240208	50200	2.99	20240731	68900	-24.96	20240208	47300	9.30	20230803	0.85	N	215200	100	11 억		3074010	N	N	565	N	00	N
161	20240802	090812	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52200	500	2	0.97	51016400	972	6.22	52700	52800	52000	67200	36200	51700	52486.01	26.82	0	375	52833	52266	51933	51366	51033	52150	51250	12	15500	100	37220	100	1	11461955	5983	6.52	1.27	12	0.01	8006.00	41154.00	68900	20240208	-24.24	46450	20230727	12.38	68900	-24.24	20240208	50200	3.98	20240731	68900	-24.24	20240208	47300	10.36	20230803	0.85	N	215200	100	11 억		3074010	N	N	565	N	00	N
162	20240801	160806	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51700	-400	5	-0.77	811818300	15628	65.55	51700	52500	51600	67700	36500	52100	51946.40	26.82	0	1054	53766	52932	51566	50732	49366	53350	51150	12	15600	100	37510	100	1	11461955	5926	6.46	1.26	12	0.14	8006.00	41154.00	68900	20240208	-24.96	46350	20230726	11.54	68900	-24.96	20240208	50200	2.99	20240731	68900	-24.96	20240208	47300	9.30	20230803	0.85	N	215200	100	11 억		3073794	N	N	565	N	00	N
163	20240801	150827	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51800	-300	5	-0.58	772805900	14874	62.39	51700	52500	51600	67700	36500	52100	51956.83	26.82	0	909	53766	52932	51566	50732	49366	53350	51150	12	15600	100	37510	100	1	11461955	5937	6.47	1.26	12	0.13	8006.00	41154.00	68900	20240208	-24.82	46350	20230726	11.76	68900	-24.82	20240208	50200	3.19	20240731	68900	-24.82	20240208	47300	9.51	20230803	0.85	N	215200	100	11 억		3073794	N	N	265	N	00	N
164	20240801	140817	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51700	-400	5	-0.77	598210200	11500	48.24	51700	52500	51600	67700	36500	52100	52018.28	26.82	0	-607	53766	52932	51566	50732	49366	53350	51150	12	15600	100	37510	100	1	11461955	5926	6.46	1.26	12	0.10	8006.00	41154.00	68900	20240208	-24.96	46350	20230726	11.54	68900	-24.96	20240208	50200	2.99	20240731	68900	-24.96	20240208	47300	9.30	20230803	0.85	N	215200	100	11 억		3073794	N	N	265	N	00	N
165	20240801	130809	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52300	200	2	0.38	428249200	8233	34.53	51700	52500	51600	67700	36500	52100	52016.18	26.82	0	-247	53766	52932	51566	50732	49366	53350	51150	12	15600	100	37510	100	1	11461955	5995	6.53	1.27	12	0.07	8006.00	41154.00	68900	20240208	-24.09	46350	20230726	12.84	68900	-24.09	20240208	50200	4.18	20240731	68900	-24.09	20240208	47300	10.57	20230803	0.85	N	215200	100	11 억		3073794	N	N	265	N	00	N
166	20240801	120814	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52200	100	2	0.19	343663000	6615	27.75	51700	52300	51600	67700	36500	52100	51952.08	26.82	0	11	53766	52932	51566	50732	49366	53350	51150	12	15600	100	37510	100	1	11461955	5983	6.52	1.27	12	0.06	8006.00	41154.00	68900	20240208	-24.24	46350	20230726	12.62	68900	-24.24	20240208	50200	3.98	20240731	68900	-24.24	20240208	47300	10.36	20230803	0.85	N	215200	100	11 억		3073794	N	N	265	N	00	N
167	20240801	110814	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51900	-200	5	-0.38	267957500	5161	21.65	51700	52300	51600	67700	36500	52100	51919.69	26.82	0	-160	53766	52932	51566	50732	49366	53350	51150	12	15600	100	37510	100	1	11461955	5949	6.48	1.26	12	0.05	8006.00	41154.00	68900	20240208	-24.67	46350	20230726	11.97	68900	-24.67	20240208	50200	3.39	20240731	68900	-24.67	20240208	47300	9.73	20230803	0.85	N	215200	100	11 억		3073794	N	N	265	N	00	N
168	20240801	100809	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51800	-300	5	-0.58	156591100	3019	12.66	51700	52300	51600	67700	36500	52100	51868.53	26.82	0	-620	53766	52932	51566	50732	49366	53350	51150	12	15600	100	37510	100	1	11461955	5937	6.47	1.26	12	0.03	8006.00	41154.00	68900	20240208	-24.82	46350	20230726	11.76	68900	-24.82	20240208	50200	3.19	20240731	68900	-24.82	20240208	47300	9.51	20230803	0.85	N	215200	100	11 억		3073794	N	N	265	N	00	N
169	20240801	090800	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52000	-100	5	-0.19	14221800	274	1.15	51700	52300	51700	67700	36500	52100	51904.38	26.82	0	-8	53766	52932	51566	50732	49366	53350	51150	12	15600	100	37510	100	1	11461955	5960	6.50	1.26	12	0.00	8006.00	41154.00	68900	20240208	-24.53	46350	20230726	12.19	68900	-24.53	20240208	50200	3.59	20240731	68900	-24.53	20240208	47300	9.94	20230803	0.85	N	215200	100	11 억		3073794	N	N	265	N	00	N