KissMeData/418550/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	161319	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22450	650	2	2.98	4542323650	206162	88.72	21800	22450	21500	28300	15300	21800	22031.12	1.25	0	34737	22766	22282	21416	20932	20066	22525	21175	32	6500	100	15260	50	1	31772273	7133	39.80	5.24	12	0.65	564.00	4284.00	41050	20230725	-45.31	17530	20231027	28.07	32400	-30.71	20240326	19120	17.42	20240131	41050	-45.31	20230725	17530	28.07	20231027	2.20	N	418550	100	31 억		397674	N	N	242	N	00	N
3	20240531	151321	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22250	450	2	2.06	3844141800	174988	75.31	21800	22450	21500	28300	15300	21800	21968.15	1.25	0	18086	22766	22282	21416	20932	20066	22525	21175	32	6500	100	15260	50	1	31772273	7069	39.45	5.19	12	0.55	564.00	4284.00	41050	20230725	-45.80	17530	20231027	26.93	32400	-31.33	20240326	19120	16.37	20240131	41050	-45.80	20230725	17530	26.93	20231027	2.20	N	418550	100	31 억		397674	N	N	6	N	00	N
4	20240531	141318	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21900	100	2	0.46	3099817200	141249	60.79	21800	22450	21500	28300	15300	21800	21945.89	1.25	0	4853	22766	22282	21416	20932	20066	22525	21175	32	6500	100	15260	50	1	31772273	6958	38.83	5.11	12	0.44	564.00	4284.00	41050	20230725	-46.65	17530	20231027	24.93	32400	-32.41	20240326	19120	14.54	20240131	41050	-46.65	20230725	17530	24.93	20231027	2.20	N	418550	100	31 억		397674	N	N	6	N	00	N
5	20240531	131322	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21900	100	2	0.46	2913168800	132738	57.12	21800	22450	21500	28300	15300	21800	21946.89	1.25	0	2966	22766	22282	21416	20932	20066	22525	21175	32	6500	100	15260	50	1	31772273	6958	38.83	5.11	12	0.42	564.00	4284.00	41050	20230725	-46.65	17530	20231027	24.93	32400	-32.41	20240326	19120	14.54	20240131	41050	-46.65	20230725	17530	24.93	20231027	2.20	N	418550	100	31 억		397674	N	N	6	N	00	N
6	20240531	121323	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21900	100	2	0.46	2682430550	122183	52.58	21800	22450	21500	28300	15300	21800	21954.36	1.25	0	83	22766	22282	21416	20932	20066	22525	21175	32	6500	100	15260	50	1	31772273	6958	38.83	5.11	12	0.38	564.00	4284.00	41050	20230725	-46.65	17530	20231027	24.93	32400	-32.41	20240326	19120	14.54	20240131	41050	-46.65	20230725	17530	24.93	20231027	2.20	N	418550	100	31 억		397674	N	N	6	N	00	N
7	20240531	111320	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21750	-50	5	-0.23	2379094050	108307	46.61	21800	22450	21500	28300	15300	21800	21966.39	1.25	0	-2661	22766	22282	21416	20932	20066	22525	21175	32	6500	100	15260	50	1	31772273	6910	38.56	5.08	12	0.34	564.00	4284.00	41050	20230725	-47.02	17530	20231027	24.07	32400	-32.87	20240326	19120	13.76	20240131	41050	-47.02	20230725	17530	24.07	20231027	2.20	N	418550	100	31 억		397674	N	N	6	N	00	N
8	20240531	101312	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21800	0	3	0.00	1784620850	80872	34.80	21800	22450	21750	28300	15300	21800	22067.63	1.25	0	692	22766	22282	21416	20932	20066	22525	21175	32	6500	100	15260	50	1	31772273	6926	38.65	5.09	12	0.25	564.00	4284.00	41050	20230725	-46.89	17530	20231027	24.36	32400	-32.72	20240326	19120	14.02	20240131	41050	-46.89	20230725	17530	24.36	20231027	2.20	N	418550	100	31 억		397674	N	N	6	N	00	N
9	20240531	091324	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22200	400	2	1.83	738772550	33309	14.33	21800	22450	21800	28300	15300	21800	22180.75	1.25	0	560	22766	22282	21416	20932	20066	22525	21175	32	6500	100	15260	50	1	31772273	7053	39.36	5.18	12	0.10	564.00	4284.00	41050	20230725	-45.92	17530	20231027	26.64	32400	-31.48	20240326	19120	16.11	20240131	41050	-45.92	20230725	17530	26.64	20231027	2.20	N	418550	100	31 억		397674	N	N	6	N	00	N
10	20240530	161314	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21800	900	2	4.31	4948834050	229798	149.74	20600	21900	20550	27150	14650	20900	21535.15	1.18	0	30082	21833	21366	21133	20666	20433	21250	20550	32	6250	100	14630	50	1	31772273	6926	38.65	5.09	12	0.72	564.00	4284.00	41050	20230725	-46.89	17530	20231027	24.36	32400	-32.72	20240326	19120	14.02	20240131	41050	-46.89	20230725	17530	24.36	20231027	2.20	N	418550	100	31 억		373573	N	N	6	N	00	N
11	20240530	151315	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21850	950	2	4.55	4716144550	219133	142.79	20600	21900	20550	27150	14650	20900	21522.15	1.18	0	30191	21833	21366	21133	20666	20433	21250	20550	32	6250	100	14630	50	1	31772273	6942	38.74	5.10	12	0.69	564.00	4284.00	41050	20230725	-46.77	17530	20231027	24.64	32400	-32.56	20240326	19120	14.28	20240131	41050	-46.77	20230725	17530	24.64	20231027	2.20	N	418550	100	31 억		373573	N	N	5	N	00	N
12	20240530	141314	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21800	900	2	4.31	3929029850	183074	119.30	20600	21900	20550	27150	14650	20900	21461.76	1.18	0	24617	21833	21366	21133	20666	20433	21250	20550	32	6250	100	14630	50	1	31772273	6926	38.65	5.09	12	0.58	564.00	4284.00	41050	20230725	-46.89	17530	20231027	24.36	32400	-32.72	20240326	19120	14.02	20240131	41050	-46.89	20230725	17530	24.36	20231027	2.20	N	418550	100	31 억		373573	N	N	5	N	00	N
13	20240530	131315	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21550	650	2	3.11	3004642650	140420	91.50	20600	21800	20550	27150	14650	20900	21397.93	1.18	0	7989	21833	21366	21133	20666	20433	21250	20550	32	6250	100	14630	50	1	31772273	6847	38.21	5.03	12	0.44	564.00	4284.00	41050	20230725	-47.50	17530	20231027	22.93	32400	-33.49	20240326	19120	12.71	20240131	41050	-47.50	20230725	17530	22.93	20231027	2.20	N	418550	100	31 억		373573	N	N	5	N	00	N
14	20240530	121312	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21500	600	2	2.87	2568386300	120157	78.30	20600	21800	20550	27150	14650	20900	21375.68	1.18	0	-2538	21833	21366	21133	20666	20433	21250	20550	32	6250	100	14630	50	1	31772273	6831	38.12	5.02	12	0.38	564.00	4284.00	41050	20230725	-47.62	17530	20231027	22.65	32400	-33.64	20240326	19120	12.45	20240131	41050	-47.62	20230725	17530	22.65	20231027	2.20	N	418550	100	31 억		373573	N	N	5	N	00	N
15	20240530	111314	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21350	450	2	2.15	2053191450	96155	62.66	20600	21800	20550	27150	14650	20900	21353.45	1.18	0	-6882	21833	21366	21133	20666	20433	21250	20550	32	6250	100	14630	50	1	31772273	6783	37.85	4.98	12	0.30	564.00	4284.00	41050	20230725	-47.99	17530	20231027	21.79	32400	-34.10	20240326	19120	11.66	20240131	41050	-47.99	20230725	17530	21.79	20231027	2.20	N	418550	100	31 억		373573	N	N	5	N	00	N
16	20240530	101317	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21250	350	2	1.67	1799993600	84259	54.91	20600	21800	20550	27150	14650	20900	21363.23	1.18	0	-5932	21833	21366	21133	20666	20433	21250	20550	32	6250	100	14630	50	1	31772273	6752	37.68	4.96	12	0.27	564.00	4284.00	41050	20230725	-48.23	17530	20231027	21.22	32400	-34.41	20240326	19120	11.14	20240131	41050	-48.23	20230725	17530	21.22	20231027	2.20	N	418550	100	31 억		373573	N	N	5	N	00	N
17	20240530	091316	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21200	300	2	1.44	417019050	19874	12.95	20600	21300	20550	27150	14650	20900	20983.60	1.18	0	-1168	21833	21366	21133	20666	20433	21250	20550	32	6250	100	14630	50	1	31772273	6736	37.59	4.95	12	0.06	564.00	4284.00	41050	20230725	-48.36	17530	20231027	20.94	32400	-34.57	20240326	19120	10.88	20240131	41050	-48.36	20230725	17530	20.94	20231027	2.20	N	418550	100	31 억		373573	N	N	5	N	00	N
18	20240529	161303	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	20900	-800	5	-3.69	3223298700	152568	71.54	21600	21600	20900	28200	15200	21700	21127.22	1.23	0	-23843	22700	22200	21800	21300	20900	22000	21100	32	6500	100	15190	50	1	31772273	6640	37.06	4.88	12	0.48	564.00	4284.00	41050	20230725	-49.09	17530	20231027	19.22	32400	-35.49	20240326	19120	9.31	20240131	41050	-49.09	20230725	17530	19.22	20231027	2.20	N	418550	100	31 억		391638	N	N	5	N	00	N
19	20240529	151305	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21000	-700	5	-3.23	3023844200	143037	67.07	21600	21600	20900	28200	15200	21700	21140.26	1.23	0	-21146	22700	22200	21800	21300	20900	22000	21100	32	6500	100	15190	50	1	31772273	6672	37.23	4.90	12	0.45	564.00	4284.00	41050	20230725	-48.84	17530	20231027	19.79	32400	-35.19	20240326	19120	9.83	20240131	41050	-48.84	20230725	17530	19.79	20231027	2.20	N	418550	100	31 억		391638	N	N	870	N	00	N
20	20240529	141304	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21050	-650	5	-3.00	2453803000	115866	54.33	21600	21600	21000	28200	15200	21700	21177.90	1.23	0	-11490	22700	22200	21800	21300	20900	22000	21100	32	6500	100	15190	50	1	31772273	6688	37.32	4.91	12	0.36	564.00	4284.00	41050	20230725	-48.72	17530	20231027	20.08	32400	-35.03	20240326	19120	10.09	20240131	41050	-48.72	20230725	17530	20.08	20231027	2.20	N	418550	100	31 억		391638	N	N	870	N	00	N
21	20240529	131306	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21100	-600	5	-2.76	2081825050	98185	46.04	21600	21600	21000	28200	15200	21700	21203.04	1.23	0	-6347	22700	22200	21800	21300	20900	22000	21100	32	6500	100	15190	50	1	31772273	6704	37.41	4.93	12	0.31	564.00	4284.00	41050	20230725	-48.60	17530	20231027	20.37	32400	-34.88	20240326	19120	10.36	20240131	41050	-48.60	20230725	17530	20.37	20231027	2.20	N	418550	100	31 억		391638	N	N	870	N	00	N
22	20240529	121305	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21150	-550	5	-2.53	1696119150	79895	37.46	21600	21600	21100	28200	15200	21700	21229.30	1.23	0	-5284	22700	22200	21800	21300	20900	22000	21100	32	6500	100	15190	50	1	31772273	6720	37.50	4.94	12	0.25	564.00	4284.00	41050	20230725	-48.48	17530	20231027	20.65	32400	-34.72	20240326	19120	10.62	20240131	41050	-48.48	20230725	17530	20.65	20231027	2.20	N	418550	100	31 억		391638	N	N	870	N	00	N
23	20240529	111306	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21200	-500	5	-2.30	1514074650	71275	33.42	21600	21600	21100	28200	15200	21700	21242.66	1.23	0	-3178	22700	22200	21800	21300	20900	22000	21100	32	6500	100	15190	50	1	31772273	6736	37.59	4.95	12	0.22	564.00	4284.00	41050	20230725	-48.36	17530	20231027	20.94	32400	-34.57	20240326	19120	10.88	20240131	41050	-48.36	20230725	17530	20.94	20231027	2.20	N	418550	100	31 억		391638	N	N	870	N	00	N
24	20240529	101256	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21200	-500	5	-2.30	1083579750	50918	23.88	21600	21600	21100	28200	15200	21700	21280.80	1.23	0	-6381	22700	22200	21800	21300	20900	22000	21100	32	6500	100	15190	50	1	31772273	6736	37.59	4.95	12	0.16	564.00	4284.00	41050	20230725	-48.36	17530	20231027	20.94	32400	-34.57	20240326	19120	10.88	20240131	41050	-48.36	20230725	17530	20.94	20231027	2.20	N	418550	100	31 억		391638	N	N	870	N	00	N
25	20240529	091300	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21250	-450	5	-2.07	340534450	15982	7.49	21600	21600	21200	28200	15200	21700	21307.15	1.23	0	-1106	22700	22200	21800	21300	20900	22000	21100	32	6500	100	15190	50	1	31772273	6752	37.68	4.96	12	0.05	564.00	4284.00	41050	20230725	-48.23	17530	20231027	21.22	32400	-34.41	20240326	19120	11.14	20240131	41050	-48.23	20230725	17530	21.22	20231027	2.20	N	418550	100	31 억		391638	N	N	870	N	00	N
26	20240528	161255	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21700	-600	5	-2.69	4619698850	212108	93.56	22100	22300	21400	28950	15650	22300	21780.09	1.29	0	-93064	23333	22816	21883	21366	20433	23075	21625	32	6650	100	15610	50	1	31772273	6895	38.48	5.07	12	0.67	564.00	4284.00	41050	20230725	-47.14	17530	20231027	23.79	32400	-33.02	20240326	19120	13.49	20240131	41050	-47.14	20230725	17530	23.79	20231027	2.18	N	418550	100	31 억		411178	N	N	870	N	00	N
27	20240528	151257	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21700	-600	5	-2.69	4471055450	205251	90.54	22100	22300	21400	28950	15650	22300	21783.35	1.29	0	-93141	23333	22816	21883	21366	20433	23075	21625	32	6650	100	15610	50	1	31772273	6895	38.48	5.07	12	0.65	564.00	4284.00	41050	20230725	-47.14	17530	20231027	23.79	32400	-33.02	20240326	19120	13.49	20240131	41050	-47.14	20230725	17530	23.79	20231027	2.18	N	418550	100	31 억		411178	N	N	13	N	00	N
28	20240528	141301	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21650	-650	5	-2.91	4195687900	192523	84.92	22100	22300	21400	28950	15650	22300	21793.17	1.29	0	-95781	23333	22816	21883	21366	20433	23075	21625	32	6650	100	15610	50	1	31772273	6879	38.39	5.05	12	0.61	564.00	4284.00	41050	20230725	-47.26	17530	20231027	23.50	32400	-33.18	20240326	19120	13.23	20240131	41050	-47.26	20230725	17530	23.50	20231027	2.18	N	418550	100	31 억		411178	N	N	13	N	00	N
29	20240528	131255	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21500	-800	5	-3.59	3833360800	175720	77.51	22100	22300	21400	28950	15650	22300	21815.16	1.29	0	-89960	23333	22816	21883	21366	20433	23075	21625	32	6650	100	15610	50	1	31772273	6831	38.12	5.02	12	0.55	564.00	4284.00	41050	20230725	-47.62	17530	20231027	22.65	32400	-33.64	20240326	19120	12.45	20240131	41050	-47.62	20230725	17530	22.65	20231027	2.18	N	418550	100	31 억		411178	N	N	13	N	00	N
30	20240528	121256	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21550	-750	5	-3.36	3105213350	141865	62.58	22100	22300	21500	28950	15650	22300	21888.50	1.29	0	-66563	23333	22816	21883	21366	20433	23075	21625	32	6650	100	15610	50	1	31772273	6847	38.21	5.03	12	0.45	564.00	4284.00	41050	20230725	-47.50	17530	20231027	22.93	32400	-33.49	20240326	19120	12.71	20240131	41050	-47.50	20230725	17530	22.93	20231027	2.18	N	418550	100	31 억		411178	N	N	13	N	00	N
31	20240528	111240	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21600	-700	5	-3.14	2754009950	125571	55.39	22100	22300	21500	28950	15650	22300	21931.89	1.29	0	-57553	23333	22816	21883	21366	20433	23075	21625	32	6650	100	15610	50	1	31772273	6863	38.30	5.04	12	0.40	564.00	4284.00	41050	20230725	-47.38	17530	20231027	23.22	32400	-33.33	20240326	19120	12.97	20240131	41050	-47.38	20230725	17530	23.22	20231027	2.18	N	418550	100	31 억		411178	N	N	13	N	00	N
32	20240528	101255	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21950	-350	5	-1.57	1826657100	82840	36.54	22100	22300	21900	28950	15650	22300	22050.42	1.29	0	-39530	23333	22816	21883	21366	20433	23075	21625	32	6650	100	15610	50	1	31772273	6974	38.92	5.12	12	0.26	564.00	4284.00	41050	20230725	-46.53	17530	20231027	25.21	32400	-32.25	20240326	19120	14.80	20240131	41050	-46.53	20230725	17530	25.21	20231027	2.18	N	418550	100	31 억		411178	N	N	13	N	00	N
33	20240528	091259	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22050	-250	5	-1.12	339659650	15430	6.81	22100	22250	21900	28950	15650	22300	22012.90	1.29	0	-1171	23333	22816	21883	21366	20433	23075	21625	32	6650	100	15610	50	1	31772273	7006	39.10	5.15	12	0.05	564.00	4284.00	41050	20230725	-46.29	17530	20231027	25.78	32400	-31.94	20240326	19120	15.32	20240131	41050	-46.29	20230725	17530	25.78	20231027	2.18	N	418550	100	31 억		411178	N	N	13	N	00	N
34	20240527	161240	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22300	1150	2	5.44	4866162150	225100	90.21	21200	22400	20950	27450	14850	21150	21616.64	1.27	0	9833	21950	21550	21200	20800	20450	21375	20625	32	6300	100	14800	50	1	31772273	7085	39.54	5.21	12	0.71	564.00	4284.00	41050	20230725	-45.68	17530	20231027	27.21	32400	-31.17	20240326	19120	16.63	20240131	41050	-45.68	20230725	17530	27.21	20231027	2.20	N	418550	100	31 억		402292	N	N	13	N	00	N
35	20240527	151258	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22300	1150	2	5.44	4651535150	215465	86.35	21200	22400	20950	27450	14850	21150	21588.36	1.27	0	9842	21950	21550	21200	20800	20450	21375	20625	32	6300	100	14800	50	1	31772273	7085	39.54	5.21	12	0.68	564.00	4284.00	41050	20230725	-45.68	17530	20231027	27.21	32400	-31.17	20240326	19120	16.63	20240131	41050	-45.68	20230725	17530	27.21	20231027	2.20	N	418550	100	31 억		402292	N	N	2	N	00	N
36	20240527	141254	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21750	600	2	2.84	2533792250	119445	47.87	21200	21800	20950	27450	14850	21150	21213.05	1.27	0	2746	21950	21550	21200	20800	20450	21375	20625	32	6300	100	14800	50	1	31772273	6910	38.56	5.08	12	0.38	564.00	4284.00	41050	20230725	-47.02	17530	20231027	24.07	32400	-32.87	20240326	19120	13.76	20240131	41050	-47.02	20230725	17530	24.07	20231027	2.20	N	418550	100	31 억		402292	N	N	2	N	00	N
37	20240527	131254	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21100	-50	5	-0.24	1659021850	78662	31.52	21200	21350	20950	27450	14850	21150	21090.51	1.27	0	942	21950	21550	21200	20800	20450	21375	20625	32	6300	100	14800	50	1	31772273	6704	37.41	4.93	12	0.25	564.00	4284.00	41050	20230725	-48.60	17530	20231027	20.37	32400	-34.88	20240326	19120	10.36	20240131	41050	-48.60	20230725	17530	20.37	20231027	2.20	N	418550	100	31 억		402292	N	N	2	N	00	N
38	20240527	121254	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21100	-50	5	-0.24	1278546300	60594	24.28	21200	21350	20950	27450	14850	21150	21100.21	1.27	0	-3800	21950	21550	21200	20800	20450	21375	20625	32	6300	100	14800	50	1	31772273	6704	37.41	4.93	12	0.19	564.00	4284.00	41050	20230725	-48.60	17530	20231027	20.37	32400	-34.88	20240326	19120	10.36	20240131	41050	-48.60	20230725	17530	20.37	20231027	2.20	N	418550	100	31 억		402292	N	N	2	N	00	N
39	20240527	111253	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21100	-50	5	-0.24	951915150	45049	18.05	21200	21350	21000	27450	14850	21150	21130.66	1.27	0	-2300	21950	21550	21200	20800	20450	21375	20625	32	6300	100	14800	50	1	31772273	6704	37.41	4.93	12	0.14	564.00	4284.00	41050	20230725	-48.60	17530	20231027	20.37	32400	-34.88	20240326	19120	10.36	20240131	41050	-48.60	20230725	17530	20.37	20231027	2.20	N	418550	100	31 억		402292	N	N	2	N	00	N
40	20240527	101251	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21200	50	2	0.24	718582300	33986	13.62	21200	21350	21000	27450	14850	21150	21143.48	1.27	0	-2586	21950	21550	21200	20800	20450	21375	20625	32	6300	100	14800	50	1	31772273	6736	37.59	4.95	12	0.11	564.00	4284.00	41050	20230725	-48.36	17530	20231027	20.94	32400	-34.57	20240326	19120	10.88	20240131	41050	-48.36	20230725	17530	20.94	20231027	2.20	N	418550	100	31 억		402292	N	N	2	N	00	N
41	20240527	091254	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21100	-50	5	-0.24	252802850	11959	4.79	21200	21350	21000	27450	14850	21150	21139.13	1.27	0	-2989	21950	21550	21200	20800	20450	21375	20625	32	6300	100	14800	50	1	31772273	6704	37.41	4.93	12	0.04	564.00	4284.00	41050	20230725	-48.60	17530	20231027	20.37	32400	-34.88	20240326	19120	10.36	20240131	41050	-48.60	20230725	17530	20.37	20231027	2.20	N	418550	100	31 억		402292	N	N	2	N	00	N
42	20240524	161140	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21150	-650	5	-2.98	5237180000	248487	207.28	21500	21600	20850	28300	15300	21800	21075.93	1.35	0	-63186	22400	22100	21700	21400	21000	22250	21550	32	6500	100	15260	50	1	31772273	6720	37.50	4.94	12	0.78	564.00	4284.00	41050	20230725	-48.48	17530	20231027	20.65	32400	-34.72	20240326	19120	10.62	20240131	41050	-48.48	20230725	17530	20.65	20231027	2.20	N	418550	100	31 억		427916	N	N	2	N	00	N
43	20240524	151143	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21000	-800	5	-3.67	5046736750	239461	199.75	21500	21600	20850	28300	15300	21800	21075.10	1.35	0	-63084	22400	22100	21700	21400	21000	22250	21550	32	6500	100	15260	50	1	31772273	6672	37.23	4.90	12	0.75	564.00	4284.00	41050	20230725	-48.84	17530	20231027	19.79	32400	-35.19	20240326	19120	9.83	20240131	41050	-48.84	20230725	17530	19.79	20231027	2.20	N	418550	100	31 억		427916	N	N	283	N	00	N
44	20240524	141149	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	20950	-850	5	-3.90	4539469450	215262	179.56	21500	21600	20850	28300	15300	21800	21087.78	1.35	0	-63304	22400	22100	21700	21400	21000	22250	21550	32	6500	100	15260	50	1	31772273	6656	37.15	4.89	12	0.68	564.00	4284.00	41050	20230725	-48.96	17530	20231027	19.51	32400	-35.34	20240326	19120	9.57	20240131	41050	-48.96	20230725	17530	19.51	20231027	2.20	N	418550	100	31 억		427916	N	N	283	N	00	N
45	20240524	131143	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	20850	-950	5	-4.36	3998542350	189383	157.98	21500	21600	20850	28300	15300	21800	21113.16	1.35	0	-67517	22400	22100	21700	21400	21000	22250	21550	32	6500	100	15260	50	1	31772273	6625	36.97	4.87	12	0.60	564.00	4284.00	41050	20230725	-49.21	17530	20231027	18.94	32400	-35.65	20240326	19120	9.05	20240131	41050	-49.21	20230725	17530	18.94	20231027	2.20	N	418550	100	31 억		427916	N	N	283	N	00	N
46	20240524	121145	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21150	-650	5	-2.98	2653366250	125316	104.53	21500	21600	21050	28300	15300	21800	21172.90	1.35	0	-36168	22400	22100	21700	21400	21000	22250	21550	32	6500	100	15260	50	1	31772273	6720	37.50	4.94	12	0.39	564.00	4284.00	41050	20230725	-48.48	17530	20231027	20.65	32400	-34.72	20240326	19120	10.62	20240131	41050	-48.48	20230725	17530	20.65	20231027	2.20	N	418550	100	31 억		427916	N	N	283	N	00	N
47	20240524	111144	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21100	-700	5	-3.21	2290018850	108099	90.17	21500	21600	21100	28300	15300	21800	21183.89	1.35	0	-33242	22400	22100	21700	21400	21000	22250	21550	32	6500	100	15260	50	1	31772273	6704	37.41	4.93	12	0.34	564.00	4284.00	41050	20230725	-48.60	17530	20231027	20.37	32400	-34.88	20240326	19120	10.36	20240131	41050	-48.60	20230725	17530	20.37	20231027	2.20	N	418550	100	31 억		427916	N	N	283	N	00	N
48	20240524	101151	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21150	-650	5	-2.98	1584772850	74731	62.34	21500	21600	21100	28300	15300	21800	21205.57	1.35	0	-37042	22400	22100	21700	21400	21000	22250	21550	32	6500	100	15260	50	1	31772273	6720	37.50	4.94	12	0.24	564.00	4284.00	41050	20230725	-48.48	17530	20231027	20.65	32400	-34.72	20240326	19120	10.62	20240131	41050	-48.48	20230725	17530	20.65	20231027	2.20	N	418550	100	31 억		427916	N	N	283	N	00	N
49	20240524	091145	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21400	-400	5	-1.83	260461700	12195	10.17	21500	21600	21250	28300	15300	21800	21354.42	1.35	0	-7259	22400	22100	21700	21400	21000	22250	21550	32	6500	100	15260	50	1	31772273	6799	37.94	5.00	12	0.04	564.00	4284.00	41050	20230725	-47.87	17530	20231027	22.08	32400	-33.95	20240326	19120	11.92	20240131	41050	-47.87	20230725	17530	22.08	20231027	2.20	N	418550	100	31 억		427916	N	N	283	N	00	N
50	20240523	161142	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21800	50	2	0.23	2572866450	118803	93.22	21750	22000	21300	28250	15250	21750	21656.53	1.31	0	-17572	22416	22082	21866	21532	21316	21975	21425	32	6500	100	15220	50	1	31772273	6926	38.65	5.09	12	0.37	564.00	4284.00	41050	20230725	-46.89	17530	20231027	24.36	32400	-32.72	20240326	19120	14.02	20240131	41050	-46.89	20230725	17530	24.36	20231027	2.19	N	418550	100	31 억		416389	N	N	283	N	00	N
51	20240523	151144	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21600	-150	5	-0.69	2364966050	109197	85.69	21750	22000	21300	28250	15250	21750	21657.79	1.31	0	-14466	22416	22082	21866	21532	21316	21975	21425	32	6500	100	15220	50	1	31772273	6863	38.30	5.04	12	0.34	564.00	4284.00	41050	20230725	-47.38	17530	20231027	23.22	32400	-33.33	20240326	19120	12.97	20240131	41050	-47.38	20230725	17530	23.22	20231027	2.19	N	418550	100	31 억		416389	N	N	111	N	00	N
52	20240523	141147	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21600	-150	5	-0.69	1868509750	86218	67.65	21750	22000	21300	28250	15250	21750	21671.92	1.31	0	-4498	22416	22082	21866	21532	21316	21975	21425	32	6500	100	15220	50	1	31772273	6863	38.30	5.04	12	0.27	564.00	4284.00	41050	20230725	-47.38	17530	20231027	23.22	32400	-33.33	20240326	19120	12.97	20240131	41050	-47.38	20230725	17530	23.22	20231027	2.19	N	418550	100	31 억		416389	N	N	111	N	00	N
53	20240523	131146	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21750	0	3	0.00	1298208900	59927	47.02	21750	22000	21300	28250	15250	21750	21663.16	1.31	0	5592	22416	22082	21866	21532	21316	21975	21425	32	6500	100	15220	50	1	31772273	6910	38.56	5.08	12	0.19	564.00	4284.00	41050	20230725	-47.02	17530	20231027	24.07	32400	-32.87	20240326	19120	13.76	20240131	41050	-47.02	20230725	17530	24.07	20231027	2.19	N	418550	100	31 억		416389	N	N	111	N	00	N
54	20240523	121141	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21750	0	3	0.00	1171839200	54120	42.47	21750	22000	21300	28250	15250	21750	21652.60	1.31	0	4842	22416	22082	21866	21532	21316	21975	21425	32	6500	100	15220	50	1	31772273	6910	38.56	5.08	12	0.17	564.00	4284.00	41050	20230725	-47.02	17530	20231027	24.07	32400	-32.87	20240326	19120	13.76	20240131	41050	-47.02	20230725	17530	24.07	20231027	2.19	N	418550	100	31 억		416389	N	N	111	N	00	N
55	20240523	111140	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21800	50	2	0.23	1014133000	46862	36.77	21750	22000	21300	28250	15250	21750	21640.83	1.31	0	5909	22416	22082	21866	21532	21316	21975	21425	32	6500	100	15220	50	1	31772273	6926	38.65	5.09	12	0.15	564.00	4284.00	41050	20230725	-46.89	17530	20231027	24.36	32400	-32.72	20240326	19120	14.02	20240131	41050	-46.89	20230725	17530	24.36	20231027	2.19	N	418550	100	31 억		416389	N	N	111	N	00	N
56	20240523	101142	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21900	150	2	0.69	815512450	37736	29.61	21750	22000	21300	28250	15250	21750	21610.98	1.31	0	6766	22416	22082	21866	21532	21316	21975	21425	32	6500	100	15220	50	1	31772273	6958	38.83	5.11	12	0.12	564.00	4284.00	41050	20230725	-46.65	17530	20231027	24.93	32400	-32.41	20240326	19120	14.54	20240131	41050	-46.65	20230725	17530	24.93	20231027	2.19	N	418550	100	31 억		416389	N	N	111	N	00	N
57	20240523	091148	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21300	-450	5	-2.07	331194200	15462	12.13	21750	21750	21300	28250	15250	21750	21419.77	1.31	0	3328	22416	22082	21866	21532	21316	21975	21425	32	6500	100	15220	50	1	31772273	6767	37.77	4.97	12	0.05	564.00	4284.00	41050	20230725	-48.11	17530	20231027	21.51	32400	-34.26	20240326	19120	11.40	20240131	41050	-48.11	20230725	17530	21.51	20231027	2.19	N	418550	100	31 억		416389	N	N	111	N	00	N
58	20240522	161132	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21750	0	3	0.00	2766324650	126548	49.80	21950	22200	21650	28250	15250	21750	21860.24	1.27	0	12315	22850	22300	21900	21350	20950	22100	21150	32	6500	100	15220	50	1	31772273	6910	38.56	5.08	12	0.40	564.00	4284.00	41050	20230725	-47.02	17530	20231027	24.07	32400	-32.87	20240326	19120	13.76	20240131	41050	-47.02	20230725	17530	24.07	20231027	2.12	N	418550	100	31 억		403034	N	N	111	N	00	N
59	20240522	151140	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21800	50	2	0.23	2639810650	120735	47.51	21950	22200	21650	28250	15250	21750	21864.50	1.27	0	12486	22850	22300	21900	21350	20950	22100	21150	32	6500	100	15220	50	1	31772273	6926	38.65	5.09	12	0.38	564.00	4284.00	41050	20230725	-46.89	17530	20231027	24.36	32400	-32.72	20240326	19120	14.02	20240131	41050	-46.89	20230725	17530	24.36	20231027	2.12	N	418550	100	31 억		403034	N	N	0	N	00	N
60	20240522	141139	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21750	0	3	0.00	2300610150	105167	41.39	21950	22200	21650	28250	15250	21750	21875.78	1.27	0	13730	22850	22300	21900	21350	20950	22100	21150	32	6500	100	15220	50	1	31772273	6910	38.56	5.08	12	0.33	564.00	4284.00	41050	20230725	-47.02	17530	20231027	24.07	32400	-32.87	20240326	19120	13.76	20240131	41050	-47.02	20230725	17530	24.07	20231027	2.12	N	418550	100	31 억		403034	N	N	0	N	00	N
61	20240522	131135	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21850	100	2	0.46	2032920450	92864	36.55	21950	22200	21650	28250	15250	21750	21891.37	1.27	0	12372	22850	22300	21900	21350	20950	22100	21150	32	6500	100	15220	50	1	31772273	6942	38.74	5.10	12	0.29	564.00	4284.00	41050	20230725	-46.77	17530	20231027	24.64	32400	-32.56	20240326	19120	14.28	20240131	41050	-46.77	20230725	17530	24.64	20231027	2.12	N	418550	100	31 억		403034	N	N	0	N	00	N
62	20240522	121235	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21850	100	2	0.46	1726534700	78801	31.01	21950	22200	21650	28250	15250	21750	21910.06	1.27	0	11708	22850	22300	21900	21350	20950	22100	21150	32	6500	100	15220	50	1	31772273	6942	38.74	5.10	12	0.25	564.00	4284.00	41050	20230725	-46.77	17530	20231027	24.64	32400	-32.56	20240326	19120	14.28	20240131	41050	-46.77	20230725	17530	24.64	20231027	2.12	N	418550	100	31 억		403034	N	N	0	N	00	N
63	20240522	111146	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21800	50	2	0.23	1437867100	65606	25.82	21950	22200	21650	28250	15250	21750	21916.70	1.27	0	7363	22850	22300	21900	21350	20950	22100	21150	32	6500	100	15220	50	1	31772273	6926	38.65	5.09	12	0.21	564.00	4284.00	41050	20230725	-46.89	17530	20231027	24.36	32400	-32.72	20240326	19120	14.02	20240131	41050	-46.89	20230725	17530	24.36	20231027	2.12	N	418550	100	31 억		403034	N	N	0	N	00	N
64	20240522	101138	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21850	100	2	0.46	983245400	44725	17.60	21950	22200	21750	28250	15250	21750	21984.25	1.27	0	3900	22850	22300	21900	21350	20950	22100	21150	32	6500	100	15220	50	1	31772273	6942	38.74	5.10	12	0.14	564.00	4284.00	41050	20230725	-46.77	17530	20231027	24.64	32400	-32.56	20240326	19120	14.28	20240131	41050	-46.77	20230725	17530	24.64	20231027	2.12	N	418550	100	31 억		403034	N	N	0	N	00	N
65	20240522	091140	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21950	200	2	0.92	472491200	21428	8.43	21950	22200	21900	28250	15250	21750	22050.18	1.27	0	4430	22850	22300	21900	21350	20950	22100	21150	32	6500	100	15220	50	1	31772273	6974	38.92	5.12	12	0.07	564.00	4284.00	41050	20230725	-46.53	17530	20231027	25.21	32400	-32.25	20240326	19120	14.80	20240131	41050	-46.53	20230725	17530	25.21	20231027	2.12	N	418550	100	31 억		403034	N	N	0	N	00	N
66	20240521	161122	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21750	-600	5	-2.68	5466637750	252228	97.74	22400	22450	21500	29050	15650	22350	21673.32	1.20	0	13221	23983	23166	22733	21916	21483	22950	21700	32	6700	100	15640	50	1	31772273	6910	38.56	5.08	12	0.79	564.00	4284.00	41050	20230725	-47.02	17530	20231027	24.07	32400	-32.87	20240326	19120	13.76	20240131	41050	-47.02	20230725	17530	24.07	20231027	2.22	N	418550	100	31 억		381655	N	N	19	N	00	N
67	20240521	151134	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21750	-600	5	-2.68	5280018350	243650	94.41	22400	22450	21500	29050	15650	22350	21670.50	1.20	0	12711	23983	23166	22733	21916	21483	22950	21700	32	6700	100	15640	50	1	31772273	6910	38.56	5.08	12	0.77	564.00	4284.00	41050	20230725	-47.02	17530	20231027	24.07	32400	-32.87	20240326	19120	13.76	20240131	41050	-47.02	20230725	17530	24.07	20231027	2.22	N	418550	100	31 억		381655	N	N	19	N	00	N
68	20240521	141134	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21600	-750	5	-3.36	4652757200	214731	83.21	22400	22450	21500	29050	15650	22350	21667.84	1.20	0	1770	23983	23166	22733	21916	21483	22950	21700	32	6700	100	15640	50	1	31772273	6863	38.30	5.04	12	0.68	564.00	4284.00	41050	20230725	-47.38	17530	20231027	23.22	32400	-33.33	20240326	19120	12.97	20240131	41050	-47.38	20230725	17530	23.22	20231027	2.22	N	418550	100	31 억		381655	N	N	19	N	00	N
69	20240521	131133	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21600	-750	5	-3.36	4002834200	184594	71.53	22400	22450	21500	29050	15650	22350	21684.53	1.20	0	-5812	23983	23166	22733	21916	21483	22950	21700	32	6700	100	15640	50	1	31772273	6863	38.30	5.04	12	0.58	564.00	4284.00	41050	20230725	-47.38	17530	20231027	23.22	32400	-33.33	20240326	19120	12.97	20240131	41050	-47.38	20230725	17530	23.22	20231027	2.22	N	418550	100	31 억		381655	N	N	19	N	00	N
70	20240521	121130	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21550	-800	5	-3.58	3495272550	161029	62.40	22400	22450	21500	29050	15650	22350	21705.86	1.20	0	-7435	23983	23166	22733	21916	21483	22950	21700	32	6700	100	15640	50	1	31772273	6847	38.21	5.03	12	0.51	564.00	4284.00	41050	20230725	-47.50	17530	20231027	22.93	32400	-33.49	20240326	19120	12.71	20240131	41050	-47.50	20230725	17530	22.93	20231027	2.22	N	418550	100	31 억		381655	N	N	19	N	00	N
71	20240521	111130	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21650	-700	5	-3.13	2878945800	132442	51.32	22400	22450	21500	29050	15650	22350	21737.41	1.20	0	-5779	23983	23166	22733	21916	21483	22950	21700	32	6700	100	15640	50	1	31772273	6879	38.39	5.05	12	0.42	564.00	4284.00	41050	20230725	-47.26	17530	20231027	23.50	32400	-33.18	20240326	19120	13.23	20240131	41050	-47.26	20230725	17530	23.50	20231027	2.22	N	418550	100	31 억		381655	N	N	19	N	00	N
72	20240521	101131	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21600	-750	5	-3.36	2155467800	98952	38.34	22400	22450	21500	29050	15650	22350	21782.96	1.20	0	-3869	23983	23166	22733	21916	21483	22950	21700	32	6700	100	15640	50	1	31772273	6863	38.30	5.04	12	0.31	564.00	4284.00	41050	20230725	-47.38	17530	20231027	23.22	32400	-33.33	20240326	19120	12.97	20240131	41050	-47.38	20230725	17530	23.22	20231027	2.22	N	418550	100	31 억		381655	N	N	19	N	00	N
73	20240521	091126	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21700	-650	5	-2.91	705986600	32080	12.43	22400	22450	21700	29050	15650	22350	22007.06	1.20	0	1067	23983	23166	22733	21916	21483	22950	21700	32	6700	100	15640	50	1	31772273	6895	38.48	5.07	12	0.10	564.00	4284.00	41050	20230725	-47.14	17530	20231027	23.79	32400	-33.02	20240326	19120	13.49	20240131	41050	-47.14	20230725	17530	23.79	20231027	2.22	N	418550	100	31 억		381655	N	N	19	N	00	N
74	20240517	161134	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23100	500	2	2.21	8889228200	379325	159.64	22900	24150	22650	29350	15850	22600	23435.07	1.47	0	-6603	23800	23200	22850	22250	21900	23025	22075	32	6750	100	15820	50	1	31772273	7339	40.96	5.39	12	1.19	564.00	4284.00	41050	20230725	-43.73	17530	20231027	31.77	32400	-28.70	20240326	19120	20.82	20240131	41050	-43.73	20230725	17530	31.77	20231027	2.11	N	418550	100	31 억		468617	N	N	20	N	00	N
75	20240517	151138	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23150	550	2	2.43	8652026200	369051	155.32	22900	24150	22650	29350	15850	22600	23443.99	1.47	0	-2196	23800	23200	22850	22250	21900	23025	22075	32	6750	100	15820	50	1	31772273	7355	41.05	5.40	12	1.16	564.00	4284.00	41050	20230725	-43.61	17530	20231027	32.06	32400	-28.55	20240326	19120	21.08	20240131	41050	-43.61	20230725	17530	32.06	20231027	2.11	N	418550	100	31 억		468617	N	N	239	N	00	N
76	20240517	141128	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23100	500	2	2.21	7867335300	335042	141.01	22900	24150	22650	29350	15850	22600	23481.64	1.47	0	2176	23800	23200	22850	22250	21900	23025	22075	32	6750	100	15820	50	1	31772273	7339	40.96	5.39	12	1.05	564.00	4284.00	41050	20230725	-43.73	17530	20231027	31.77	32400	-28.70	20240326	19120	20.82	20240131	41050	-43.73	20230725	17530	31.77	20231027	2.11	N	418550	100	31 억		468617	N	N	239	N	00	N
77	20240517	131119	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23400	800	2	3.54	7170907550	304977	128.35	22900	24150	22650	29350	15850	22600	23512.95	1.47	0	13915	23800	23200	22850	22250	21900	23025	22075	32	6750	100	15820	50	1	31772273	7435	41.49	5.46	12	0.96	564.00	4284.00	41050	20230725	-43.00	17530	20231027	33.49	32400	-27.78	20240326	19120	22.38	20240131	41050	-43.00	20230725	17530	33.49	20231027	2.11	N	418550	100	31 억		468617	N	N	239	N	00	N
78	20240517	121119	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23300	700	2	3.10	6481840550	275549	115.97	22900	24150	22650	29350	15850	22600	23523.37	1.47	0	21035	23800	23200	22850	22250	21900	23025	22075	32	6750	100	15820	50	1	31772273	7403	41.31	5.44	12	0.87	564.00	4284.00	41050	20230725	-43.24	17530	20231027	32.92	32400	-28.09	20240326	19120	21.86	20240131	41050	-43.24	20230725	17530	32.92	20231027	2.11	N	418550	100	31 억		468617	N	N	239	N	00	N
79	20240517	111120	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23600	1000	2	4.42	6072799050	258080	108.62	22900	24150	22650	29350	15850	22600	23530.68	1.47	0	23719	23800	23200	22850	22250	21900	23025	22075	32	6750	100	15820	50	1	31772273	7498	41.84	5.51	12	0.81	564.00	4284.00	41050	20230725	-42.51	17530	20231027	34.63	32400	-27.16	20240326	19120	23.43	20240131	41050	-42.51	20230725	17530	34.63	20231027	2.11	N	418550	100	31 억		468617	N	N	239	N	00	N
80	20240517	101113	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23900	1300	2	5.75	4081839600	174573	73.47	22900	23950	22650	29350	15850	22600	23381.85	1.47	0	19225	23800	23200	22850	22250	21900	23025	22075	32	6750	100	15820	50	1	31772273	7594	42.38	5.58	12	0.55	564.00	4284.00	41050	20230725	-41.78	17530	20231027	36.34	32400	-26.23	20240326	19120	25.00	20240131	41050	-41.78	20230725	17530	36.34	20231027	2.11	N	418550	100	31 억		468617	N	N	239	N	00	N
81	20240517	091121	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22850	250	2	1.11	428063000	18687	7.86	22900	23050	22650	29350	15850	22600	22906.99	1.47	0	4709	23800	23200	22850	22250	21900	23025	22075	32	6750	100	15820	50	1	31772273	7260	40.51	5.33	12	0.06	564.00	4284.00	41050	20230725	-44.34	17530	20231027	30.35	32400	-29.48	20240326	19120	19.51	20240131	41050	-44.34	20230725	17530	30.35	20231027	2.11	N	418550	100	31 억		468617	N	N	239	N	00	N
82	20240516	161110	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22600	-250	5	-1.09	5377493000	235970	137.87	23050	23450	22500	29700	16000	22850	22789.32	1.51	0	-5785	23650	23250	23000	22600	22350	23450	22800	32	6850	100	15990	50	1	31772273	7181	40.07	5.28	12	0.74	564.00	4284.00	41050	20230725	-44.95	17530	20231027	28.92	32400	-30.25	20240326	19120	18.20	20240131	41050	-44.95	20230725	17530	28.92	20231027	2.08	N	418550	100	31 억		478843	N	N	239	N	00	N
83	20240516	151109	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22600	-250	5	-1.09	5156847550	226201	132.16	23050	23450	22500	29700	16000	22850	22797.63	1.51	0	-3395	23650	23250	23000	22600	22350	23450	22800	32	6850	100	15990	50	1	31772273	7181	40.07	5.28	12	0.71	564.00	4284.00	41050	20230725	-44.95	17530	20231027	28.92	32400	-30.25	20240326	19120	18.20	20240131	41050	-44.95	20230725	17530	28.92	20231027	2.08	N	418550	100	31 억		478843	N	N	41	N	00	N
84	20240516	141116	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22650	-200	5	-0.88	4086761150	178822	104.48	23050	23450	22600	29700	16000	22850	22853.79	1.51	0	-2297	23650	23250	23000	22600	22350	23450	22800	32	6850	100	15990	50	1	31772273	7196	40.16	5.29	12	0.56	564.00	4284.00	41050	20230725	-44.82	17530	20231027	29.21	32400	-30.09	20240326	19120	18.46	20240131	41050	-44.82	20230725	17530	29.21	20231027	2.08	N	418550	100	31 억		478843	N	N	41	N	00	N
85	20240516	131110	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22900	50	2	0.22	3095964200	135203	78.99	23050	23450	22700	29700	16000	22850	22898.64	1.51	0	-13489	23650	23250	23000	22600	22350	23450	22800	32	6850	100	15990	50	1	31772273	7276	40.60	5.35	12	0.43	564.00	4284.00	41050	20230725	-44.21	17530	20231027	30.63	32400	-29.32	20240326	19120	19.77	20240131	41050	-44.21	20230725	17530	30.63	20231027	2.08	N	418550	100	31 억		478843	N	N	41	N	00	N
86	20240516	121107	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22800	-50	5	-0.22	2637996150	115123	67.26	23050	23450	22700	29700	16000	22850	22914.59	1.51	0	-19678	23650	23250	23000	22600	22350	23450	22800	32	6850	100	15990	50	1	31772273	7244	40.43	5.32	12	0.36	564.00	4284.00	41050	20230725	-44.46	17530	20231027	30.06	32400	-29.63	20240326	19120	19.25	20240131	41050	-44.46	20230725	17530	30.06	20231027	2.08	N	418550	100	31 억		478843	N	N	41	N	00	N
87	20240516	111106	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22900	50	2	0.22	2092830850	91193	53.28	23050	23450	22750	29700	16000	22850	22949.47	1.51	0	-20436	23650	23250	23000	22600	22350	23450	22800	32	6850	100	15990	50	1	31772273	7276	40.60	5.35	12	0.29	564.00	4284.00	41050	20230725	-44.21	17530	20231027	30.63	32400	-29.32	20240326	19120	19.77	20240131	41050	-44.21	20230725	17530	30.63	20231027	2.08	N	418550	100	31 억		478843	N	N	41	N	00	N
88	20240516	101109	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22850	0	3	0.00	1536738800	66833	39.05	23050	23450	22750	29700	16000	22850	22993.71	1.51	0	-15277	23650	23250	23000	22600	22350	23450	22800	32	6850	100	15990	50	1	31772273	7260	40.51	5.33	12	0.21	564.00	4284.00	41050	20230725	-44.34	17530	20231027	30.35	32400	-29.48	20240326	19120	19.51	20240131	41050	-44.34	20230725	17530	30.35	20231027	2.08	N	418550	100	31 억		478843	N	N	41	N	00	N
89	20240516	091110	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23050	200	2	0.88	489448500	21085	12.32	23050	23450	23050	29700	16000	22850	23213.13	1.51	0	602	23650	23250	23000	22600	22350	23450	22800	32	6850	100	15990	50	1	31772273	7324	40.87	5.38	12	0.07	564.00	4284.00	41050	20230725	-43.85	17530	20231027	31.49	32400	-28.86	20240326	19120	20.55	20240131	41050	-43.85	20230725	17530	31.49	20231027	2.08	N	418550	100	31 억		478843	N	N	41	N	00	N
90	20240514	161122	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22850	100	2	0.44	3905692650	169800	171.85	22750	23400	22750	29550	15950	22750	23001.91	1.40	0	40804	23583	23166	22933	22516	22283	23050	22400	32	6800	100	15920	50	1	31772273	7260	40.51	5.33	12	0.53	564.00	4284.00	41050	20230725	-44.34	17530	20231027	30.35	32400	-29.48	20240326	19120	19.51	20240131	41050	-44.34	20230725	17530	30.35	20231027	2.10	N	418550	100	31 억		444763	N	N	41	N	00	N
91	20240514	151125	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22950	200	2	0.88	3735399450	162358	164.32	22750	23400	22750	29550	15950	22750	23007.18	1.40	0	38088	23583	23166	22933	22516	22283	23050	22400	32	6800	100	15920	50	1	31772273	7292	40.69	5.36	12	0.51	564.00	4284.00	41050	20230725	-44.09	17530	20231027	30.92	32400	-29.17	20240326	19120	20.03	20240131	41050	-44.09	20230725	17530	30.92	20231027	2.10	N	418550	100	31 억		444763	N	N	0	N	00	N
92	20240514	141125	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22850	100	2	0.44	2938240800	127460	129.00	22750	23400	22750	29550	15950	22750	23052.26	1.40	0	25136	23583	23166	22933	22516	22283	23050	22400	32	6800	100	15920	50	1	31772273	7260	40.51	5.33	12	0.40	564.00	4284.00	41050	20230725	-44.34	17530	20231027	30.35	32400	-29.48	20240326	19120	19.51	20240131	41050	-44.34	20230725	17530	30.35	20231027	2.10	N	418550	100	31 억		444763	N	N	0	N	00	N
93	20240514	131126	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23050	300	2	1.32	2440116200	105726	107.00	22750	23400	22750	29550	15950	22750	23079.62	1.40	0	18206	23583	23166	22933	22516	22283	23050	22400	32	6800	100	15920	50	1	31772273	7324	40.87	5.38	12	0.33	564.00	4284.00	41050	20230725	-43.85	17530	20231027	31.49	32400	-28.86	20240326	19120	20.55	20240131	41050	-43.85	20230725	17530	31.49	20231027	2.10	N	418550	100	31 억		444763	N	N	0	N	00	N
94	20240514	121121	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22900	150	2	0.66	1998615050	86472	87.52	22750	23400	22750	29550	15950	22750	23112.86	1.40	0	11578	23583	23166	22933	22516	22283	23050	22400	32	6800	100	15920	50	1	31772273	7276	40.60	5.35	12	0.27	564.00	4284.00	41050	20230725	-44.21	17530	20231027	30.63	32400	-29.32	20240326	19120	19.77	20240131	41050	-44.21	20230725	17530	30.63	20231027	2.10	N	418550	100	31 억		444763	N	N	0	N	00	N
95	20240514	111123	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23000	250	2	1.10	1549263550	66931	67.74	22750	23400	22750	29550	15950	22750	23147.17	1.40	0	9383	23583	23166	22933	22516	22283	23050	22400	32	6800	100	15920	50	1	31772273	7308	40.78	5.37	12	0.21	564.00	4284.00	41050	20230725	-43.97	17530	20231027	31.20	32400	-29.01	20240326	19120	20.29	20240131	41050	-43.97	20230725	17530	31.20	20231027	2.10	N	418550	100	31 억		444763	N	N	0	N	00	N
96	20240514	101121	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23100	350	2	1.54	983355350	42458	42.97	22750	23400	22750	29550	15950	22750	23160.66	1.40	0	7920	23583	23166	22933	22516	22283	23050	22400	32	6800	100	15920	50	1	31772273	7339	40.96	5.39	12	0.13	564.00	4284.00	41050	20230725	-43.73	17530	20231027	31.77	32400	-28.70	20240326	19120	20.82	20240131	41050	-43.73	20230725	17530	31.77	20231027	2.10	N	418550	100	31 억		444763	N	N	0	N	00	N
97	20240514	091122	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23200	450	2	1.98	267239450	11587	11.73	22750	23350	22750	29550	15950	22750	23063.73	1.40	0	3537	23583	23166	22933	22516	22283	23050	22400	32	6800	100	15920	50	1	31772273	7371	41.13	5.42	12	0.04	564.00	4284.00	41050	20230725	-43.48	17530	20231027	32.34	32400	-28.40	20240326	19120	21.34	20240131	41050	-43.48	20230725	17530	32.34	20231027	2.10	N	418550	100	31 억		444763	N	N	0	N	00	N
98	20240513	161119	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22750	-400	5	-1.73	2220571750	97008	86.64	23300	23350	22700	30050	16250	23150	22889.59	1.41	0	-18698	23683	23416	23133	22866	22583	23275	22725	32	6900	100	16200	50	1	31772273	7228	40.34	5.31	12	0.31	564.00	4284.00	41050	20230725	-44.58	17530	20231027	29.78	32400	-29.78	20240326	19120	18.99	20240131	41050	-44.58	20230725	17530	29.78	20231027	2.08	N	418550	100	31 억		447700	N	N	0	N	00	N
99	20240513	151122	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22800	-350	5	-1.51	2112479750	92264	82.40	23300	23350	22700	30050	16250	23150	22894.71	1.41	0	-19895	23683	23416	23133	22866	22583	23275	22725	32	6900	100	16200	50	1	31772273	7244	40.43	5.32	12	0.29	564.00	4284.00	41050	20230725	-44.46	17530	20231027	30.06	32400	-29.63	20240326	19120	19.25	20240131	41050	-44.46	20230725	17530	30.06	20231027	2.08	N	418550	100	31 억		447700	N	N	0	N	00	N
100	20240513	141122	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22900	-250	5	-1.08	1806620950	78868	70.44	23300	23350	22700	30050	16250	23150	22905.41	1.41	0	-22067	23683	23416	23133	22866	22583	23275	22725	32	6900	100	16200	50	1	31772273	7276	40.60	5.35	12	0.25	564.00	4284.00	41050	20230725	-44.21	17530	20231027	30.63	32400	-29.32	20240326	19120	19.77	20240131	41050	-44.21	20230725	17530	30.63	20231027	2.08	N	418550	100	31 억		447700	N	N	0	N	00	N
101	20240513	131116	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22800	-350	5	-1.51	1552013400	67712	60.47	23300	23350	22700	30050	16250	23150	22919.17	1.41	0	-19999	23683	23416	23133	22866	22583	23275	22725	32	6900	100	16200	50	1	31772273	7244	40.43	5.32	12	0.21	564.00	4284.00	41050	20230725	-44.46	17530	20231027	30.06	32400	-29.63	20240326	19120	19.25	20240131	41050	-44.46	20230725	17530	30.06	20231027	2.08	N	418550	100	31 억		447700	N	N	0	N	00	N
102	20240513	121120	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22900	-250	5	-1.08	1413290500	61645	55.06	23300	23350	22700	30050	16250	23150	22924.52	1.41	0	-17447	23683	23416	23133	22866	22583	23275	22725	32	6900	100	16200	50	1	31772273	7276	40.60	5.35	12	0.19	564.00	4284.00	41050	20230725	-44.21	17530	20231027	30.63	32400	-29.32	20240326	19120	19.77	20240131	41050	-44.21	20230725	17530	30.63	20231027	2.08	N	418550	100	31 억		447700	N	N	0	N	00	N
103	20240513	111119	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22900	-250	5	-1.08	1215742450	53022	47.35	23300	23350	22700	30050	16250	23150	22927.00	1.41	0	-18995	23683	23416	23133	22866	22583	23275	22725	32	6900	100	16200	50	1	31772273	7276	40.60	5.35	12	0.17	564.00	4284.00	41050	20230725	-44.21	17530	20231027	30.63	32400	-29.32	20240326	19120	19.77	20240131	41050	-44.21	20230725	17530	30.63	20231027	2.08	N	418550	100	31 억		447700	N	N	0	N	00	N
104	20240513	101118	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22900	-250	5	-1.08	1040430300	45336	40.49	23300	23350	22700	30050	16250	23150	22947.17	1.41	0	-15654	23683	23416	23133	22866	22583	23275	22725	32	6900	100	16200	50	1	31772273	7276	40.60	5.35	12	0.14	564.00	4284.00	41050	20230725	-44.21	17530	20231027	30.63	32400	-29.32	20240326	19120	19.77	20240131	41050	-44.21	20230725	17530	30.63	20231027	2.08	N	418550	100	31 억		447700	N	N	0	N	00	N
105	20240513	091121	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23050	-100	5	-0.43	195109100	8430	7.53	23300	23350	23000	30050	16250	23150	23144.29	1.41	0	-3100	23683	23416	23133	22866	22583	23275	22725	32	6900	100	16200	50	1	31772273	7324	40.87	5.38	12	0.03	564.00	4284.00	41050	20230725	-43.85	17530	20231027	31.49	32400	-28.86	20240326	19120	20.55	20240131	41050	-43.85	20230725	17530	31.49	20231027	2.08	N	418550	100	31 억		447700	N	N	0	N	00	N
106	20240510	161047	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23150	100	2	0.43	2574157650	111382	79.87	23300	23400	22850	29950	16150	23050	23111.04	1.45	0	-14840	23550	23300	23150	22900	22750	23225	22825	32	6900	100	16130	50	1	31772273	7355	41.05	5.40	12	0.35	564.00	4284.00	41050	20230725	-43.61	17530	20231027	32.06	32400	-28.55	20240326	19120	21.08	20240131	41050	-43.61	20230725	17530	32.06	20231027	2.02	N	418550	100	31 억		461655	N	N	6	N	00	N
107	20240510	151055	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23100	50	2	0.22	2495932350	108002	77.45	23300	23400	22850	29950	16150	23050	23110.06	1.45	0	-15214	23550	23300	23150	22900	22750	23225	22825	32	6900	100	16130	50	1	31772273	7339	40.96	5.39	12	0.34	564.00	4284.00	41050	20230725	-43.73	17530	20231027	31.77	32400	-28.70	20240326	19120	20.82	20240131	41050	-43.73	20230725	17530	31.77	20231027	2.02	N	418550	100	31 억		461655	N	N	6	N	00	N
108	20240510	141059	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23150	100	2	0.43	2158581950	93444	67.01	23300	23400	22850	29950	16150	23050	23100.27	1.45	0	-15412	23550	23300	23150	22900	22750	23225	22825	32	6900	100	16130	50	1	31772273	7355	41.05	5.40	12	0.29	564.00	4284.00	41050	20230725	-43.61	17530	20231027	32.06	32400	-28.55	20240326	19120	21.08	20240131	41050	-43.61	20230725	17530	32.06	20231027	2.02	N	418550	100	31 억		461655	N	N	6	N	00	N
109	20240510	131048	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23300	250	2	1.08	1829265000	79230	56.82	23300	23400	22850	29950	16150	23050	23088.03	1.45	0	-14862	23550	23300	23150	22900	22750	23225	22825	32	6900	100	16130	50	1	31772273	7403	41.31	5.44	12	0.25	564.00	4284.00	41050	20230725	-43.24	17530	20231027	32.92	32400	-28.09	20240326	19120	21.86	20240131	41050	-43.24	20230725	17530	32.92	20231027	2.02	N	418550	100	31 억		461655	N	N	6	N	00	N
110	20240510	121044	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23100	50	2	0.22	1584542850	68681	49.25	23300	23400	22850	29950	16150	23050	23071.05	1.45	0	-14605	23550	23300	23150	22900	22750	23225	22825	32	6900	100	16130	50	1	31772273	7339	40.96	5.39	12	0.22	564.00	4284.00	41050	20230725	-43.73	17530	20231027	31.77	32400	-28.70	20240326	19120	20.82	20240131	41050	-43.73	20230725	17530	31.77	20231027	2.02	N	418550	100	31 억		461655	N	N	6	N	00	N
111	20240510	111050	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23000	-50	5	-0.22	1350750950	58509	41.96	23300	23400	22850	29950	16150	23050	23086.21	1.45	0	-14619	23550	23300	23150	22900	22750	23225	22825	32	6900	100	16130	50	1	31772273	7308	40.78	5.37	12	0.18	564.00	4284.00	41050	20230725	-43.97	17530	20231027	31.20	32400	-29.01	20240326	19120	20.29	20240131	41050	-43.97	20230725	17530	31.20	20231027	2.02	N	418550	100	31 억		461655	N	N	6	N	00	N
112	20240510	101048	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22950	-100	5	-0.43	1012738600	43750	31.37	23300	23400	22900	29950	16150	23050	23148.31	1.45	0	-13921	23550	23300	23150	22900	22750	23225	22825	32	6900	100	16130	50	1	31772273	7292	40.69	5.36	12	0.14	564.00	4284.00	41050	20230725	-44.09	17530	20231027	30.92	32400	-29.17	20240326	19120	20.03	20240131	41050	-44.09	20230725	17530	30.92	20231027	2.02	N	418550	100	31 억		461655	N	N	6	N	00	N
113	20240510	091052	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23350	300	2	1.30	229282400	9871	7.08	23300	23350	23050	29950	16150	23050	23227.88	1.45	0	388	23550	23300	23150	22900	22750	23225	22825	32	6900	100	16130	50	1	31772273	7419	41.40	5.45	12	0.03	564.00	4284.00	41050	20230725	-43.12	17530	20231027	33.20	32400	-27.93	20240326	19120	22.12	20240131	41050	-43.12	20230725	17530	33.20	20231027	2.02	N	418550	100	31 억		461655	N	N	6	N	00	N
114	20240509	161112	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23050	-200	5	-0.86	3191404350	138069	42.89	23300	23400	23000	30200	16300	23250	23114.47	1.45	0	-10679	24583	23916	23483	22816	22383	23700	22600	32	6950	100	16270	50	1	31772273	7324	40.87	5.38	12	0.43	564.00	4284.00	41050	20230725	-43.85	17530	20231027	31.49	32400	-28.86	20240326	19120	20.55	20240131	41050	-43.85	20230725	17530	31.49	20231027	1.98	N	418550	100	31 억		459137	N	N	6	N	00	N
115	20240509	151107	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23000	-250	5	-1.08	3074029400	132976	41.31	23300	23400	23000	30200	16300	23250	23117.07	1.45	0	-10859	24583	23916	23483	22816	22383	23700	22600	32	6950	100	16270	50	1	31772273	7308	40.78	5.37	12	0.42	564.00	4284.00	41050	20230725	-43.97	17530	20231027	31.20	32400	-29.01	20240326	19120	20.29	20240131	41050	-43.97	20230725	17530	31.20	20231027	1.98	N	418550	100	31 억		459137	N	N	115	N	00	N
116	20240509	140944	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23050	-200	5	-0.86	2461721050	106389	33.05	23300	23400	23000	30200	16300	23250	23138.76	1.45	0	-9313	24583	23916	23483	22816	22383	23700	22600	32	6950	100	16270	50	1	31772273	7324	40.87	5.38	12	0.33	564.00	4284.00	41050	20230725	-43.85	17530	20231027	31.49	32400	-28.86	20240326	19120	20.55	20240131	41050	-43.85	20230725	17530	31.49	20231027	1.98	N	418550	100	31 억		459137	N	N	115	N	00	N
117	20240509	131051	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23050	-200	5	-0.86	2030761900	87675	27.24	23300	23400	23000	30200	16300	23250	23162.28	1.45	0	-8178	24583	23916	23483	22816	22383	23700	22600	32	6950	100	16270	50	1	31772273	7324	40.87	5.38	12	0.28	564.00	4284.00	41050	20230725	-43.85	17530	20231027	31.49	32400	-28.86	20240326	19120	20.55	20240131	41050	-43.85	20230725	17530	31.49	20231027	1.98	N	418550	100	31 억		459137	N	N	115	N	00	N
118	20240509	121046	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23050	-200	5	-0.86	1693181650	73028	22.69	23300	23400	23000	30200	16300	23250	23185.29	1.45	0	-10647	24583	23916	23483	22816	22383	23700	22600	32	6950	100	16270	50	1	31772273	7324	40.87	5.38	12	0.23	564.00	4284.00	41050	20230725	-43.85	17530	20231027	31.49	32400	-28.86	20240326	19120	20.55	20240131	41050	-43.85	20230725	17530	31.49	20231027	1.98	N	418550	100	31 억		459137	N	N	115	N	00	N
119	20240509	111032	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23150	-100	5	-0.43	1214945350	52298	16.25	23300	23400	23100	30200	16300	23250	23231.16	1.45	0	-8934	24583	23916	23483	22816	22383	23700	22600	32	6950	100	16270	50	1	31772273	7355	41.05	5.40	12	0.16	564.00	4284.00	41050	20230725	-43.61	17530	20231027	32.06	32400	-28.55	20240326	19120	21.08	20240131	41050	-43.61	20230725	17530	32.06	20231027	1.98	N	418550	100	31 억		459137	N	N	115	N	00	N
120	20240509	101035	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23250	0	3	0.00	782860450	33664	10.46	23300	23400	23100	30200	16300	23250	23255.14	1.45	0	-4286	24583	23916	23483	22816	22383	23700	22600	32	6950	100	16270	50	1	31772273	7387	41.22	5.43	12	0.11	564.00	4284.00	41050	20230725	-43.36	17530	20231027	32.63	32400	-28.24	20240326	19120	21.60	20240131	41050	-43.36	20230725	17530	32.63	20231027	1.98	N	418550	100	31 억		459137	N	N	115	N	00	N
121	20240509	091037	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23200	-50	5	-0.22	197206900	8490	2.64	23300	23300	23100	30200	16300	23250	23227.88	1.45	0	-2724	24583	23916	23483	22816	22383	23700	22600	32	6950	100	16270	50	1	31772273	7371	41.13	5.42	12	0.03	564.00	4284.00	41050	20230725	-43.48	17530	20231027	32.34	32400	-28.40	20240326	19120	21.34	20240131	41050	-43.48	20230725	17530	32.34	20231027	1.98	N	418550	100	31 억		459137	N	N	115	N	00	N
122	20240508	161025	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23250	-650	5	-2.72	7477212350	320370	132.16	23800	24150	23050	31050	16750	23900	23339.31	1.18	0	78752	25600	24750	24300	23450	23000	24525	23225	32	7150	100	16730	50	1	31772273	7387	41.22	5.43	12	1.01	564.00	4284.00	41050	20230725	-43.36	17530	20231027	32.63	32400	-28.24	20240326	19120	21.60	20240131	41050	-43.36	20230725	17530	32.63	20231027	2.03	N	418550	100	31 억		374841	N	N	115	N	00	N
123	20240508	151029	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23350	-550	5	-2.30	7208734100	308828	127.40	23800	24150	23050	31050	16750	23900	23342.23	1.18	0	78885	25600	24750	24300	23450	23000	24525	23225	32	7150	100	16730	50	1	31772273	7419	41.40	5.45	12	0.97	564.00	4284.00	41050	20230725	-43.12	17530	20231027	33.20	32400	-27.93	20240326	19120	22.12	20240131	41050	-43.12	20230725	17530	33.20	20231027	2.03	N	418550	100	31 억		374841	N	N	92	N	00	N
124	20240508	141024	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23200	-700	5	-2.93	4948036050	211262	87.15	23800	24150	23050	31050	16750	23900	23421.33	1.18	0	41135	25600	24750	24300	23450	23000	24525	23225	32	7150	100	16730	50	1	31772273	7371	41.13	5.42	12	0.66	564.00	4284.00	41050	20230725	-43.48	17530	20231027	32.34	32400	-28.40	20240326	19120	21.34	20240131	41050	-43.48	20230725	17530	32.34	20231027	2.03	N	418550	100	31 억		374841	N	N	92	N	00	N
125	20240508	131022	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23500	-400	5	-1.67	2303546800	97454	40.20	23800	24150	23400	31050	16750	23900	23637.27	1.18	0	9485	25600	24750	24300	23450	23000	24525	23225	32	7150	100	16730	50	1	31772273	7466	41.67	5.49	12	0.31	564.00	4284.00	41050	20230725	-42.75	17530	20231027	34.06	32400	-27.47	20240326	19120	22.91	20240131	41050	-42.75	20230725	17530	34.06	20231027	2.03	N	418550	100	31 억		374841	N	N	92	N	00	N
126	20240508	121020	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23550	-350	5	-1.46	1830731250	77322	31.90	23800	24150	23500	31050	16750	23900	23676.72	1.18	0	8553	25600	24750	24300	23450	23000	24525	23225	32	7150	100	16730	50	1	31772273	7482	41.76	5.50	12	0.24	564.00	4284.00	41050	20230725	-42.63	17530	20231027	34.34	32400	-27.31	20240326	19120	23.17	20240131	41050	-42.63	20230725	17530	34.34	20231027	2.03	N	418550	100	31 억		374841	N	N	92	N	00	N
127	20240508	111100	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23650	-250	5	-1.05	1595552250	67347	27.78	23800	24150	23500	31050	16750	23900	23691.51	1.18	0	6868	25600	24750	24300	23450	23000	24525	23225	32	7150	100	16730	50	1	31772273	7514	41.93	5.52	12	0.21	564.00	4284.00	41050	20230725	-42.39	17530	20231027	34.91	32400	-27.01	20240326	19120	23.69	20240131	41050	-42.39	20230725	17530	34.91	20231027	2.03	N	418550	100	31 억		374841	N	N	92	N	00	N
128	20240508	101032	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23550	-350	5	-1.46	1164196200	49051	20.23	23800	24150	23500	31050	16750	23900	23734.40	1.18	0	1049	25600	24750	24300	23450	23000	24525	23225	32	7150	100	16730	50	1	31772273	7482	41.76	5.50	12	0.15	564.00	4284.00	41050	20230725	-42.63	17530	20231027	34.34	32400	-27.31	20240326	19120	23.17	20240131	41050	-42.63	20230725	17530	34.34	20231027	2.03	N	418550	100	31 억		374841	N	N	92	N	00	N
129	20240508	091036	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23800	-100	5	-0.42	250930450	10561	4.36	23800	23900	23600	31050	16750	23900	23760.10	1.18	0	-1151	25600	24750	24300	23450	23000	24525	23225	32	7150	100	16730	50	1	31772273	7562	42.20	5.56	12	0.03	564.00	4284.00	41050	20230725	-42.02	17530	20231027	35.77	32400	-26.54	20240326	19120	24.48	20240131	41050	-42.02	20230725	17530	35.77	20231027	2.03	N	418550	100	31 억		374841	N	N	92	N	00	N
130	20240503	161056	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24900	550	2	2.26	5842774050	230199	134.62	24550	25900	24550	31650	17050	24350	25381.50	1.19	0	25592	25883	25116	24683	23916	23483	24900	23700	32	7300	100	17040	50	1	31772273	7911	44.15	5.81	12	0.72	564.00	4284.00	41050	20230725	-39.34	17530	20231027	42.04	32400	-23.15	20240326	19120	30.23	20240131	41050	-39.34	20230725	17530	42.04	20231027	1.99	N	418550	100	31 억		379031	N	N	71	N	00	N
131	20240503	151055	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24850	500	2	2.05	5676497650	223523	130.72	24550	25900	24550	31650	17050	24350	25395.59	1.19	0	25175	25883	25116	24683	23916	23483	24900	23700	32	7300	100	17040	50	1	31772273	7895	44.06	5.80	12	0.70	564.00	4284.00	41050	20230725	-39.46	17530	20231027	41.76	32400	-23.30	20240326	19120	29.97	20240131	41050	-39.46	20230725	17530	41.76	20231027	1.99	N	418550	100	31 억		379031	N	N	71	N	00	N
132	20240503	141058	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25050	700	2	2.87	5324464450	209405	122.46	24550	25900	24550	31650	17050	24350	25426.63	1.19	0	24772	25883	25116	24683	23916	23483	24900	23700	32	7300	100	17040	50	1	31772273	7959	44.41	5.85	12	0.66	564.00	4284.00	41050	20230725	-38.98	17530	20231027	42.90	32400	-22.69	20240326	19120	31.01	20240131	41050	-38.98	20230725	17530	42.90	20231027	1.99	N	418550	100	31 억		379031	N	N	71	N	00	N
133	20240503	131057	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25300	950	2	3.90	4973628250	195414	114.28	24550	25900	24550	31650	17050	24350	25451.75	1.19	0	29226	25883	25116	24683	23916	23483	24900	23700	32	7300	100	17040	50	1	31772273	8038	44.86	5.91	12	0.62	564.00	4284.00	41050	20230725	-38.37	17530	20231027	44.32	32400	-21.91	20240326	19120	32.32	20240131	41050	-38.37	20230725	17530	44.32	20231027	1.99	N	418550	100	31 억		379031	N	N	71	N	00	N
134	20240503	121054	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25250	900	2	3.70	4772528000	187456	109.62	24550	25900	24550	31650	17050	24350	25459.46	1.19	0	30460	25883	25116	24683	23916	23483	24900	23700	32	7300	100	17040	50	1	31772273	8022	44.77	5.89	12	0.59	564.00	4284.00	41050	20230725	-38.49	17530	20231027	44.04	32400	-22.07	20240326	19120	32.06	20240131	41050	-38.49	20230725	17530	44.04	20231027	1.99	N	418550	100	31 억		379031	N	N	71	N	00	N
135	20240503	111053	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25050	700	2	2.87	4581400050	179851	105.18	24550	25900	24550	31650	17050	24350	25473.31	1.19	0	29388	25883	25116	24683	23916	23483	24900	23700	32	7300	100	17040	50	1	31772273	7959	44.41	5.85	12	0.57	564.00	4284.00	41050	20230725	-38.98	17530	20231027	42.90	32400	-22.69	20240326	19120	31.01	20240131	41050	-38.98	20230725	17530	42.90	20231027	1.99	N	418550	100	31 억		379031	N	N	71	N	00	N
136	20240503	101048	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25350	1000	2	4.11	3955363250	155050	90.67	24550	25900	24550	31650	17050	24350	25510.24	1.19	0	38013	25883	25116	24683	23916	23483	24900	23700	32	7300	100	17040	50	1	31772273	8054	44.95	5.92	12	0.49	564.00	4284.00	41050	20230725	-38.25	17530	20231027	44.61	32400	-21.76	20240326	19120	32.58	20240131	41050	-38.25	20230725	17530	44.61	20231027	1.99	N	418550	100	31 억		379031	N	N	71	N	00	N
137	20240503	091045	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25750	1400	2	5.75	1235241850	49036	28.68	24550	25800	24550	31650	17050	24350	25190.51	1.19	0	16467	25883	25116	24683	23916	23483	24900	23700	32	7300	100	17040	50	1	31772273	8181	45.66	6.01	12	0.15	564.00	4284.00	41050	20230725	-37.27	17530	20231027	46.89	32400	-20.52	20240326	19120	34.68	20240131	41050	-37.27	20230725	17530	46.89	20231027	1.99	N	418550	100	31 억		379031	N	N	71	N	00	N
138	20240502	161037	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24350	-900	5	-3.56	4102218300	166807	95.71	25050	25450	24250	32800	17700	25250	24592.60	1.13	0	21545	26816	26032	25566	24782	24316	25800	24550	32	7550	100	17670	50	1	31772273	7737	43.17	5.68	12	0.53	564.00	4284.00	41050	20230725	-40.68	17530	20231027	38.90	32400	-24.85	20240326	19120	27.35	20240131	41050	-40.68	20230725	17530	38.90	20231027	1.97	N	418550	100	31 억		358378	N	N	71	N	00	N
139	20240502	151045	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24350	-900	5	-3.56	3919051400	159281	91.39	25050	25450	24250	32800	17700	25250	24604.44	1.13	0	20608	26816	26032	25566	24782	24316	25800	24550	32	7550	100	17670	50	1	31772273	7737	43.17	5.68	12	0.50	564.00	4284.00	41050	20230725	-40.68	17530	20231027	38.90	32400	-24.85	20240326	19120	27.35	20240131	41050	-40.68	20230725	17530	38.90	20231027	1.97	N	418550	100	31 억		358378	N	N	705	N	00	N
140	20240502	141041	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24400	-850	5	-3.37	3296966950	133704	76.71	25050	25450	24300	32800	17700	25250	24658.48	1.13	0	15630	26816	26032	25566	24782	24316	25800	24550	32	7550	100	17670	50	1	31772273	7752	43.26	5.70	12	0.42	564.00	4284.00	41050	20230725	-40.56	17530	20231027	39.19	32400	-24.69	20240326	19120	27.62	20240131	41050	-40.56	20230725	17530	39.19	20231027	1.97	N	418550	100	31 억		358378	N	N	705	N	00	N
141	20240502	131035	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24600	-650	5	-2.57	2519245750	101898	58.46	25050	25450	24350	32800	17700	25250	24722.95	1.13	0	11657	26816	26032	25566	24782	24316	25800	24550	32	7550	100	17670	50	1	31772273	7816	43.62	5.74	12	0.32	564.00	4284.00	41050	20230725	-40.07	17530	20231027	40.33	32400	-24.07	20240326	19120	28.66	20240131	41050	-40.07	20230725	17530	40.33	20231027	1.97	N	418550	100	31 억		358378	N	N	705	N	00	N
142	20240502	121034	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24550	-700	5	-2.77	2383058150	96355	55.28	25050	25450	24350	32800	17700	25250	24731.80	1.13	0	11795	26816	26032	25566	24782	24316	25800	24550	32	7550	100	17670	50	1	31772273	7800	43.53	5.73	12	0.30	564.00	4284.00	41050	20230725	-40.19	17530	20231027	40.05	32400	-24.23	20240326	19120	28.40	20240131	41050	-40.19	20230725	17530	40.05	20231027	1.97	N	418550	100	31 억		358378	N	N	705	N	00	N
143	20240502	111032	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24500	-750	5	-2.97	1963573900	79197	45.44	25050	25450	24450	32800	17700	25250	24793.25	1.13	0	9731	26816	26032	25566	24782	24316	25800	24550	32	7550	100	17670	50	1	31772273	7784	43.44	5.72	12	0.25	564.00	4284.00	41050	20230725	-40.32	17530	20231027	39.76	32400	-24.38	20240326	19120	28.14	20240131	41050	-40.32	20230725	17530	39.76	20231027	1.97	N	418550	100	31 억		358378	N	N	705	N	00	N
144	20240502	101031	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24800	-450	5	-1.78	1066341900	42721	24.51	25050	25450	24700	32800	17700	25250	24960.26	1.13	0	5399	26816	26032	25566	24782	24316	25800	24550	32	7550	100	17670	50	1	31772273	7880	43.97	5.79	12	0.13	564.00	4284.00	41050	20230725	-39.59	17530	20231027	41.47	32400	-23.46	20240326	19120	29.71	20240131	41050	-39.59	20230725	17530	41.47	20231027	1.97	N	418550	100	31 억		358378	N	N	705	N	00	N
145	20240502	091029	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25250	0	3	0.00	263955850	10469	6.01	25050	25450	24950	32800	17700	25250	25212.91	1.13	0	3501	26816	26032	25566	24782	24316	25800	24550	32	7550	100	17670	50	1	31772273	8022	44.77	5.89	12	0.03	564.00	4284.00	41050	20230725	-38.49	17530	20231027	44.04	32400	-22.07	20240326	19120	32.06	20240131	41050	-38.49	20230725	17530	44.04	20231027	1.97	N	418550	100	31 억		358378	N	N	705	N	00	N