KissMeData/215200/price/prices-20240701.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	20240731	161004	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52100	1600	2	3.17	1225476200	23836	108.99	50200	52400	50200	65600	35400	50500	51412.80	26.80	0	6103	52566	51532	50966	49932	49366	51250	49650	12	15100	100	36360	100	1	11461955	5972	6.51	1.27	12	0.21	8006.00	41154.00	68900	20240208	-24.38	46350	20230726	12.41	68900	-24.38	20240208	50200	3.78	20240731	68900	-24.38	20240208	47300	10.15	20230803	0.85	N	215200	100	11 억		3071337	N	N	265	N	00	N
3	20240731	151018	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52100	1600	2	3.17	1154255100	22469	102.74	50200	52400	50200	65600	35400	50500	51371.00	26.80	0	5623	52566	51532	50966	49932	49366	51250	49650	12	15100	100	36360	100	1	11461955	5972	6.51	1.27	12	0.20	8006.00	41154.00	68900	20240208	-24.38	46350	20230726	12.41	68900	-24.38	20240208	50200	3.78	20240731	68900	-24.38	20240208	47300	10.15	20230803	0.85	N	215200	100	11 억		3071337	N	N	240	N	00	N
4	20240731	141018	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51900	1400	2	2.77	913348200	17835	81.55	50200	52100	50200	65600	35400	50500	51211.00	26.80	0	4828	52566	51532	50966	49932	49366	51250	49650	12	15100	100	36360	100	1	11461955	5949	6.48	1.26	12	0.16	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		3071337	N	N	240	N	00	N
5	20240731	131013	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51200	700	2	1.39	575482900	11280	51.58	50200	51400	50200	65600	35400	50500	51017.99	26.80	0	2658	52566	51532	50966	49932	49366	51250	49650	12	15100	100	36360	100	1	11461955	5869	6.40	1.24	12	0.10	8006.00	41154.00	68900	20240208	-25.69	46350	20230726	10.46	68900	-25.69	20240208	50200	1.99	20240731	68900	-25.69	20240208	47300	8.25	20230803	0.85	N	215200	100	11 억		3071337	N	N	240	N	00	N
6	20240731	121013	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51300	800	2	1.58	420111500	8249	37.72	50200	51400	50200	65600	35400	50500	50928.78	26.80	0	1359	52566	51532	50966	49932	49366	51250	49650	12	15100	100	36360	100	1	11461955	5880	6.41	1.25	12	0.07	8006.00	41154.00	68900	20240208	-25.54	46350	20230726	10.68	68900	-25.54	20240208	50200	2.19	20240731	68900	-25.54	20240208	47300	8.46	20230803	0.85	N	215200	100	11 억		3071337	N	N	240	N	00	N
7	20240731	111016	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50900	400	2	0.79	317745000	6243	28.55	50200	51400	50200	65600	35400	50500	50896.20	26.80	0	570	52566	51532	50966	49932	49366	51250	49650	12	15100	100	36360	100	1	11461955	5834	6.36	1.24	12	0.05	8006.00	41154.00	68900	20240208	-26.12	46350	20230726	9.82	68900	-26.12	20240208	50200	1.39	20240731	68900	-26.12	20240208	47300	7.61	20230803	0.85	N	215200	100	11 억		3071337	N	N	240	N	00	N
8	20240731	101012	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51200	700	2	1.39	200719000	3945	18.04	50200	51400	50200	65600	35400	50500	50879.34	26.80	0	476	52566	51532	50966	49932	49366	51250	49650	12	15100	100	36360	100	1	11461955	5869	6.40	1.24	12	0.03	8006.00	41154.00	68900	20240208	-25.69	46350	20230726	10.46	68900	-25.69	20240208	50200	1.99	20240731	68900	-25.69	20240208	47300	8.25	20230803	0.85	N	215200	100	11 억		3071337	N	N	240	N	00	N
9	20240731	091012	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50600	100	2	0.20	23572200	466	2.13	50200	51000	50200	65600	35400	50500	50584.12	26.80	0	39	52566	51532	50966	49932	49366	51250	49650	12	15100	100	36360	100	1	11461955	5800	6.32	1.23	12	0.00	8006.00	41154.00	68900	20240208	-26.56	46350	20230726	9.17	68900	-26.56	20240208	50200	0.80	20240731	68900	-26.56	20240208	47300	6.98	20230803	0.85	N	215200	100	11 억		3071337	N	N	240	N	00	N
10	20240730	160947	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50500	-1200	5	-2.32	1106951400	21737	77.94	51000	52000	50400	67200	36200	51700	50925.91	26.83	0	-3846	53100	52400	51600	50900	50100	52000	50500	12	15500	100	37220	100	1	11461955	5788	6.31	1.23	12	0.19	8006.00	41154.00	68900	20240208	-26.71	46350	20230726	8.95	68900	-26.71	20240208	50400	0.20	20240730	68900	-26.71	20240208	47300	6.77	20230803	0.85	N	215200	100	11 억		3074861	N	N	240	N	00	N
11	20240730	151006	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50500	-1200	5	-2.32	1000244500	19624	70.37	51000	52000	50500	67200	36200	51700	50970.47	26.83	0	-4555	53100	52400	51600	50900	50100	52000	50500	12	15500	100	37220	100	1	11461955	5788	6.31	1.23	12	0.17	8006.00	41154.00	68900	20240208	-26.71	46350	20230726	8.95	68900	-26.71	20240208	50500	0.00	20240730	68900	-26.71	20240208	47300	6.77	20230803	0.85	N	215200	100	11 억		3074861	N	N	14	N	00	N
12	20240730	140955	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50700	-1000	5	-1.93	753968900	14764	52.94	51000	52000	50500	67200	36200	51700	51068.06	26.83	0	-4433	53100	52400	51600	50900	50100	52000	50500	12	15500	100	37220	100	1	11461955	5811	6.33	1.23	12	0.13	8006.00	41154.00	68900	20240208	-26.42	46350	20230726	9.39	68900	-26.42	20240208	50500	0.40	20240730	68900	-26.42	20240208	47300	7.19	20230803	0.85	N	215200	100	11 억		3074861	N	N	14	N	00	N
13	20240730	130959	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51200	-500	5	-0.97	519639800	10162	36.44	51000	52000	50800	67200	36200	51700	51135.58	26.83	0	-3562	53100	52400	51600	50900	50100	52000	50500	12	15500	100	37220	100	1	11461955	5869	6.40	1.24	12	0.09	8006.00	41154.00	68900	20240208	-25.69	46350	20230726	10.46	68900	-25.69	20240208	50800	0.79	20240730	68900	-25.69	20240208	47300	8.25	20230803	0.85	N	215200	100	11 억		3074861	N	N	14	N	00	N
14	20240730	120951	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51100	-600	5	-1.16	454399800	8887	31.87	51000	52000	50800	67200	36200	51700	51130.84	26.83	0	-3268	53100	52400	51600	50900	50100	52000	50500	12	15500	100	37220	100	1	11461955	5857	6.38	1.24	12	0.08	8006.00	41154.00	68900	20240208	-25.83	46350	20230726	10.25	68900	-25.83	20240208	50800	0.59	20240730	68900	-25.83	20240208	47300	8.03	20230803	0.85	N	215200	100	11 억		3074861	N	N	14	N	00	N
15	20240730	110958	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51100	-600	5	-1.16	365564500	7153	25.65	51000	52000	50800	67200	36200	51700	51106.46	26.83	0	-2870	53100	52400	51600	50900	50100	52000	50500	12	15500	100	37220	100	1	11461955	5857	6.38	1.24	12	0.06	8006.00	41154.00	68900	20240208	-25.83	46350	20230726	10.25	68900	-25.83	20240208	50800	0.59	20240730	68900	-25.83	20240208	47300	8.03	20230803	0.85	N	215200	100	11 억		3074861	N	N	14	N	00	N
16	20240730	101005	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51000	-700	5	-1.35	287250200	5620	20.15	51000	52000	50800	67200	36200	51700	51112.14	26.83	0	-2442	53100	52400	51600	50900	50100	52000	50500	12	15500	100	37220	100	1	11461955	5846	6.37	1.24	12	0.05	8006.00	41154.00	68900	20240208	-25.98	46350	20230726	10.03	68900	-25.98	20240208	50800	0.39	20240730	68900	-25.98	20240208	47300	7.82	20230803	0.85	N	215200	100	11 억		3074861	N	N	14	N	00	N
17	20240730	091010	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51300	-400	5	-0.77	31053400	605	2.17	51000	52000	51000	67200	36200	51700	51327.93	26.83	0	-309	53100	52400	51600	50900	50100	52000	50500	12	15500	100	37220	100	1	11461955	5880	6.41	1.25	12	0.01	8006.00	41154.00	68900	20240208	-25.54	46350	20230726	10.68	68900	-25.54	20240208	50800	0.98	20240729	68900	-25.54	20240208	47300	8.46	20230803	0.85	N	215200	100	11 억		3074861	N	N	14	N	00	N
18	20240729	160946	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51700	-400	5	-0.77	1435120800	27881	49.59	52000	52300	50800	67700	36500	52100	51473.05	26.85	0	200	54633	53366	52233	50966	49833	52800	50400	12	15600	100	37510	100	1	11461955	5926	6.46	1.26	12	0.24	8006.00	41154.00	68900	20240208	-24.96	46350	20230726	11.54	68900	-24.96	20240208	50800	1.77	20240729	68900	-24.96	20240208	47300	9.30	20230803	0.85	N	215200	100	11 억		3077231	N	N	14	N	00	N
19	20240729	151001	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51700	-400	5	-0.77	1403134800	27263	48.49	52000	52300	50800	67700	36500	52100	51466.63	26.85	0	307	54633	53366	52233	50966	49833	52800	50400	12	15600	100	37510	100	1	11461955	5926	6.46	1.26	12	0.24	8006.00	41154.00	68900	20240208	-24.96	46350	20230726	11.54	68900	-24.96	20240208	50800	1.77	20240729	68900	-24.96	20240208	47300	9.30	20230803	0.85	N	215200	100	11 억		3077231	N	N	2	N	00	N
20	20240729	141007	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51600	-500	5	-0.96	1166526000	22697	40.37	52000	52300	50800	67700	36500	52100	51395.60	26.85	0	675	54633	53366	52233	50966	49833	52800	50400	12	15600	100	37510	100	1	11461955	5914	6.45	1.25	12	0.20	8006.00	41154.00	68900	20240208	-25.11	46350	20230726	11.33	68900	-25.11	20240208	50800	1.57	20240729	68900	-25.11	20240208	47300	9.09	20230803	0.85	N	215200	100	11 억		3077231	N	N	2	N	00	N
21	20240729	131006	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51800	-300	5	-0.58	995036800	19379	34.47	52000	52300	50800	67700	36500	52100	51346.14	26.85	0	247	54633	53366	52233	50966	49833	52800	50400	12	15600	100	37510	100	1	11461955	5937	6.47	1.26	12	0.17	8006.00	41154.00	68900	20240208	-24.82	46350	20230726	11.76	68900	-24.82	20240208	50800	1.97	20240729	68900	-24.82	20240208	47300	9.51	20230803	0.85	N	215200	100	11 억		3077231	N	N	2	N	00	N
22	20240729	121003	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51200	-900	5	-1.73	801777100	15613	27.77	52000	52300	50800	67700	36500	52100	51353.17	26.85	0	493	54633	53366	52233	50966	49833	52800	50400	12	15600	100	37510	100	1	11461955	5869	6.40	1.24	12	0.14	8006.00	41154.00	68900	20240208	-25.69	46350	20230726	10.46	68900	-25.69	20240208	50800	0.79	20240729	68900	-25.69	20240208	47300	8.25	20230803	0.85	N	215200	100	11 억		3077231	N	N	2	N	00	N
23	20240729	110954	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51100	-1000	5	-1.92	642278900	12492	22.22	52000	52300	50800	67700	36500	52100	51415.22	26.85	0	779	54633	53366	52233	50966	49833	52800	50400	12	15600	100	37510	100	1	11461955	5857	6.38	1.24	12	0.11	8006.00	41154.00	68900	20240208	-25.83	46350	20230726	10.25	68900	-25.83	20240208	50800	0.59	20240729	68900	-25.83	20240208	47300	8.03	20230803	0.85	N	215200	100	11 억		3077231	N	N	2	N	00	N
24	20240729	100951	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51400	-700	5	-1.34	394533800	7649	13.61	52000	52300	51000	67700	36500	52100	51579.79	26.85	0	776	54633	53366	52233	50966	49833	52800	50400	12	15600	100	37510	100	1	11461955	5891	6.42	1.25	12	0.07	8006.00	41154.00	68900	20240208	-25.40	46350	20230726	10.90	68900	-25.40	20240208	51000	0.78	20240729	68900	-25.40	20240208	47300	8.67	20230803	0.85	N	215200	100	11 억		3077231	N	N	2	N	00	N
25	20240729	090950	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52200	100	2	0.19	89092000	1712	3.05	52000	52300	52000	67700	36500	52100	52039.72	26.85	0	1080	54633	53366	52233	50966	49833	52800	50400	12	15600	100	37510	100	1	11461955	5983	6.52	1.27	12	0.01	8006.00	41154.00	68900	20240208	-24.24	46350	20230726	12.62	68900	-24.24	20240208	51100	2.15	20240726	68900	-24.24	20240208	47300	10.36	20230803	0.85	N	215200	100	11 억		3077231	N	N	2	N	00	N
26	20240726	160936	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52100	-400	5	-0.76	2944386700	56175	236.29	52500	53500	51100	68200	36800	52500	52414.54	26.86	0	2290	53433	52966	52533	52066	51633	52750	51850	12	15700	100	37800	100	1	11461955	5972	6.51	1.27	12	0.49	8006.00	41154.00	68900	20240208	-24.38	46350	20230726	12.41	68900	-24.38	20240208	51100	1.96	20240726	68900	-24.38	20240208	46350	12.41	20230726	0.85	N	215200	100	11 억		3078114	N	N	2	N	00	N
27	20240726	150945	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52300	-200	5	-0.38	2885848800	55057	231.58	52500	53500	51100	68200	36800	52500	52415.66	26.86	0	2260	53433	52966	52533	52066	51633	52750	51850	12	15700	100	37800	100	1	11461955	5995	6.53	1.27	12	0.48	8006.00	41154.00	68900	20240208	-24.09	46350	20230726	12.84	68900	-24.09	20240208	51100	2.35	20240726	68900	-24.09	20240208	46350	12.84	20230726	0.85	N	215200	100	11 억		3078114	N	N	4	N	00	N
28	20240726	140945	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52700	200	2	0.38	2240176100	42747	179.81	52500	53500	51100	68200	36800	52500	52405.46	26.86	0	5719	53433	52966	52533	52066	51633	52750	51850	12	15700	100	37800	100	1	11461955	6040	6.58	1.28	12	0.37	8006.00	41154.00	68900	20240208	-23.51	46350	20230726	13.70	68900	-23.51	20240208	51100	3.13	20240726	68900	-23.51	20240208	46350	13.70	20230726	0.85	N	215200	100	11 억		3078114	N	N	4	N	00	N
29	20240726	130947	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51200	-1300	5	-2.48	1593845000	30390	127.83	52500	53500	51100	68200	36800	52500	52446.36	26.86	0	4809	53433	52966	52533	52066	51633	52750	51850	12	15700	100	37800	100	1	11461955	5869	6.40	1.24	12	0.27	8006.00	41154.00	68900	20240208	-25.69	46350	20230726	10.46	68900	-25.69	20240208	51100	0.20	20240726	68900	-25.69	20240208	46350	10.46	20230726	0.85	N	215200	100	11 억		3078114	N	N	4	N	00	N
30	20240726	120951	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52500	0	3	0.00	1073569800	20341	85.56	52500	53500	52200	68200	36800	52500	52778.61	26.86	0	6354	53433	52966	52533	52066	51633	52750	51850	12	15700	100	37800	100	1	11461955	6018	6.56	1.28	12	0.18	8006.00	41154.00	68900	20240208	-23.80	46350	20230726	13.27	68900	-23.80	20240208	51800	1.35	20240411	68900	-23.80	20240208	46350	13.27	20230726	0.85	N	215200	100	11 억		3078114	N	N	4	N	00	N
31	20240726	110952	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52600	100	2	0.19	889362300	16829	70.79	52500	53500	52200	68200	36800	52500	52847.01	26.86	0	5963	53433	52966	52533	52066	51633	52750	51850	12	15700	100	37800	100	1	11461955	6029	6.57	1.28	12	0.15	8006.00	41154.00	68900	20240208	-23.66	46350	20230726	13.48	68900	-23.66	20240208	51800	1.54	20240411	68900	-23.66	20240208	46350	13.48	20230726	0.85	N	215200	100	11 억		3078114	N	N	4	N	00	N
32	20240726	100944	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53400	900	2	1.71	325368900	6158	25.90	52500	53500	52200	68200	36800	52500	52836.78	26.86	0	2295	53433	52966	52533	52066	51633	52750	51850	12	15700	100	37800	100	1	11461955	6121	6.67	1.30	12	0.05	8006.00	41154.00	68900	20240208	-22.50	46350	20230726	15.21	68900	-22.50	20240208	51800	3.09	20240411	68900	-22.50	20240208	46350	15.21	20230726	0.85	N	215200	100	11 억		3078114	N	N	4	N	00	N
33	20240726	090942	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52600	100	2	0.19	32311900	616	2.59	52500	52800	52200	68200	36800	52500	52454.38	26.86	0	319	53433	52966	52533	52066	51633	52750	51850	12	15700	100	37800	100	1	11461955	6029	6.57	1.28	12	0.01	8006.00	41154.00	68900	20240208	-23.66	46350	20230726	13.48	68900	-23.66	20240208	51800	1.54	20240411	68900	-23.66	20240208	46350	13.48	20230726	0.85	N	215200	100	11 억		3078114	N	N	4	N	00	N
34	20240725	160942	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52500	-600	5	-1.13	1249721000	23758	147.02	52800	53000	52100	69000	37200	53100	52602.09	26.90	0	2177	53633	53366	53033	52766	52433	53400	52800	12	15900	100	38230	100	1	11461955	6018	6.56	1.28	12	0.21	8006.00	41154.00	68900	20240208	-23.80	46350	20230726	13.27	68900	-23.80	20240208	51800	1.35	20240411	68900	-23.80	20240208	46350	13.27	20230726	0.83	N	215200	100	11 억		3082722	N	N	4	N	00	N
35	20240725	150955	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52700	-400	5	-0.75	1181998500	22470	139.05	52800	53000	52100	69000	37200	53100	52603.38	26.90	0	1872	53633	53366	53033	52766	52433	53400	52800	12	15900	100	38230	100	1	11461955	6040	6.58	1.28	12	0.20	8006.00	41154.00	68900	20240208	-23.51	46350	20230726	13.70	68900	-23.51	20240208	51800	1.74	20240411	68900	-23.51	20240208	46350	13.70	20230726	0.83	N	215200	100	11 억		3082722	N	N	100	N	00	N
36	20240725	140950	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52500	-600	5	-1.13	930815100	17693	109.49	52800	53000	52100	69000	37200	53100	52609.20	26.90	0	1104	53633	53366	53033	52766	52433	53400	52800	12	15900	100	38230	100	1	11461955	6018	6.56	1.28	12	0.15	8006.00	41154.00	68900	20240208	-23.80	46350	20230726	13.27	68900	-23.80	20240208	51800	1.35	20240411	68900	-23.80	20240208	46350	13.27	20230726	0.83	N	215200	100	11 억		3082722	N	N	100	N	00	N
37	20240725	130943	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52700	-400	5	-0.75	759406600	14443	89.38	52800	53000	52100	69000	37200	53100	52579.52	26.90	0	706	53633	53366	53033	52766	52433	53400	52800	12	15900	100	38230	100	1	11461955	6040	6.58	1.28	12	0.13	8006.00	41154.00	68900	20240208	-23.51	46350	20230726	13.70	68900	-23.51	20240208	51800	1.74	20240411	68900	-23.51	20240208	46350	13.70	20230726	0.83	N	215200	100	11 억		3082722	N	N	100	N	00	N
38	20240725	120949	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52600	-500	5	-0.94	654917000	12460	77.10	52800	53000	52100	69000	37200	53100	52561.51	26.90	0	469	53633	53366	53033	52766	52433	53400	52800	12	15900	100	38230	100	1	11461955	6029	6.57	1.28	12	0.11	8006.00	41154.00	68900	20240208	-23.66	46350	20230726	13.48	68900	-23.66	20240208	51800	1.54	20240411	68900	-23.66	20240208	46350	13.48	20230726	0.83	N	215200	100	11 억		3082722	N	N	100	N	00	N
39	20240725	110947	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52700	-400	5	-0.75	518748800	9873	61.10	52800	53000	52100	69000	37200	53100	52542.11	26.90	0	400	53633	53366	53033	52766	52433	53400	52800	12	15900	100	38230	100	1	11461955	6040	6.58	1.28	12	0.09	8006.00	41154.00	68900	20240208	-23.51	46350	20230726	13.70	68900	-23.51	20240208	51800	1.74	20240411	68900	-23.51	20240208	46350	13.70	20230726	0.83	N	215200	100	11 억		3082722	N	N	100	N	00	N
40	20240725	100941	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52600	-500	5	-0.94	336965000	6418	39.72	52800	53000	52100	69000	37200	53100	52503.02	26.90	0	-181	53633	53366	53033	52766	52433	53400	52800	12	15900	100	38230	100	1	11461955	6029	6.57	1.28	12	0.06	8006.00	41154.00	68900	20240208	-23.66	46350	20230726	13.48	68900	-23.66	20240208	51800	1.54	20240411	68900	-23.66	20240208	46350	13.48	20230726	0.83	N	215200	100	11 억		3082722	N	N	100	N	00	N
41	20240725	090936	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52800	-300	5	-0.56	48859200	926	5.73	52800	53000	52600	69000	37200	53100	52763.35	26.90	0	104	53633	53366	53033	52766	52433	53400	52800	12	15900	100	38230	100	1	11461955	6052	6.60	1.28	12	0.01	8006.00	41154.00	68900	20240208	-23.37	46350	20230726	13.92	68900	-23.37	20240208	51800	1.93	20240411	68900	-23.37	20240208	46350	13.92	20230726	0.83	N	215200	100	11 억		3082722	N	N	100	N	00	N
42	20240724	160936	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53100	0	3	0.00	854434100	16150	54.53	53100	53300	52700	69000	37200	53100	52906.14	26.88	0	852	54500	53800	53300	52600	52100	53550	52350	12	15900	100	38230	100	1	11461955	6086	6.63	1.29	12	0.14	8006.00	41154.00	68900	20240208	-22.93	46350	20230726	14.56	68900	-22.93	20240208	51800	2.51	20240411	68900	-22.93	20240208	46350	14.56	20230726	0.82	N	215200	100	11 억		3081478	N	N	100	N	00	N
43	20240724	150951	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53000	-100	5	-0.19	782918100	14798	49.96	53100	53300	52700	69000	37200	53100	52907.02	26.88	0	535	54500	53800	53300	52600	52100	53550	52350	12	15900	100	38230	100	1	11461955	6075	6.62	1.29	12	0.13	8006.00	41154.00	68900	20240208	-23.08	46350	20230726	14.35	68900	-23.08	20240208	51800	2.32	20240411	68900	-23.08	20240208	46350	14.35	20230726	0.82	N	215200	100	11 억		3081478	N	N	341	N	00	N
44	20240724	140945	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52800	-300	5	-0.56	688282700	13006	43.91	53100	53300	52700	69000	37200	53100	52920.40	26.88	0	257	54500	53800	53300	52600	52100	53550	52350	12	15900	100	38230	100	1	11461955	6052	6.60	1.28	12	0.11	8006.00	41154.00	68900	20240208	-23.37	46350	20230726	13.92	68900	-23.37	20240208	51800	1.93	20240411	68900	-23.37	20240208	46350	13.92	20230726	0.82	N	215200	100	11 억		3081478	N	N	341	N	00	N
45	20240724	130951	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52700	-400	5	-0.75	575885600	10876	36.72	53100	53300	52700	69000	37200	53100	52950.13	26.88	0	403	54500	53800	53300	52600	52100	53550	52350	12	15900	100	38230	100	1	11461955	6040	6.58	1.28	12	0.09	8006.00	41154.00	68900	20240208	-23.51	46350	20230726	13.70	68900	-23.51	20240208	51800	1.74	20240411	68900	-23.51	20240208	46350	13.70	20230726	0.82	N	215200	100	11 억		3081478	N	N	341	N	00	N
46	20240724	120948	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52800	-300	5	-0.56	447777700	8451	28.53	53100	53300	52800	69000	37200	53100	52985.17	26.88	0	258	54500	53800	53300	52600	52100	53550	52350	12	15900	100	38230	100	1	11461955	6052	6.60	1.28	12	0.07	8006.00	41154.00	68900	20240208	-23.37	46350	20230726	13.92	68900	-23.37	20240208	51800	1.93	20240411	68900	-23.37	20240208	46350	13.92	20230726	0.82	N	215200	100	11 억		3081478	N	N	341	N	00	N
47	20240724	110944	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53000	-100	5	-0.19	317202600	5983	20.20	53100	53300	52900	69000	37200	53100	53017.32	26.88	0	137	54500	53800	53300	52600	52100	53550	52350	12	15900	100	38230	100	1	11461955	6075	6.62	1.29	12	0.05	8006.00	41154.00	68900	20240208	-23.08	46350	20230726	14.35	68900	-23.08	20240208	51800	2.32	20240411	68900	-23.08	20240208	46350	14.35	20230726	0.82	N	215200	100	11 억		3081478	N	N	341	N	00	N
48	20240724	101012	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53100	0	3	0.00	215324900	4060	13.71	53100	53300	52900	69000	37200	53100	53035.69	26.88	0	216	54500	53800	53300	52600	52100	53550	52350	12	15900	100	38230	100	1	11461955	6086	6.63	1.29	12	0.04	8006.00	41154.00	68900	20240208	-22.93	46350	20230726	14.56	68900	-22.93	20240208	51800	2.51	20240411	68900	-22.93	20240208	46350	14.56	20230726	0.82	N	215200	100	11 억		3081478	N	N	341	N	00	N
49	20240724	090937	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53000	-100	5	-0.19	81867600	1543	5.21	53100	53300	53000	69000	37200	53100	53057.42	26.88	0	-337	54500	53800	53300	52600	52100	53550	52350	12	15900	100	38230	100	1	11461955	6075	6.62	1.29	12	0.01	8006.00	41154.00	68900	20240208	-23.08	46350	20230726	14.35	68900	-23.08	20240208	51800	2.32	20240411	68900	-23.08	20240208	46350	14.35	20230726	0.82	N	215200	100	11 억		3081478	N	N	341	N	00	N
50	20240723	160932	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53100	-300	5	-0.56	1575333000	29617	188.60	53400	54000	52800	69400	37400	53400	53190.27	26.42	0	9159	54533	53966	53333	52766	52133	53650	52450	12	16000	100	38440	100	1	11625877	6173	6.63	1.29	12	0.25	8006.00	41154.00	68900	20240208	-22.93	46350	20230726	14.56	68900	-22.93	20240208	51800	2.51	20240411	68900	-22.93	20240208	46350	14.56	20230726	0.82	N	215200	100	11 억		3071556	N	N	341	N	00	N
51	20240723	150953	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52900	-500	5	-0.94	1528820800	28740	183.01	53400	54000	52800	69400	37400	53400	53194.88	26.42	0	9140	54533	53966	53333	52766	52133	53650	52450	12	16000	100	38440	100	1	11625877	6150	6.61	1.29	12	0.25	8006.00	41154.00	68900	20240208	-23.22	46350	20230726	14.13	68900	-23.22	20240208	51800	2.12	20240411	68900	-23.22	20240208	46350	14.13	20230726	0.82	N	215200	100	11 억		3071556	N	N	45	N	00	N
52	20240723	140935	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53000	-400	5	-0.75	901841800	16892	107.56	53400	54000	52900	69400	37400	53400	53388.69	26.42	0	2495	54533	53966	53333	52766	52133	53650	52450	12	16000	100	38440	100	1	11625877	6162	6.62	1.29	12	0.15	8006.00	41154.00	68900	20240208	-23.08	46350	20230726	14.35	68900	-23.08	20240208	51800	2.32	20240411	68900	-23.08	20240208	46350	14.35	20230726	0.82	N	215200	100	11 억		3071556	N	N	45	N	00	N
53	20240723	130931	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	300	2	0.56	570696600	10675	67.98	53400	54000	53200	69400	37400	53400	53461.04	26.42	0	308	54533	53966	53333	52766	52133	53650	52450	12	16000	100	38440	100	1	11625877	6243	6.71	1.30	12	0.09	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	51800	3.67	20240411	68900	-22.06	20240208	46350	15.86	20230726	0.82	N	215200	100	11 억		3071556	N	N	45	N	00	N
54	20240723	120937	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53600	200	2	0.37	433809400	8117	51.69	53400	54000	53200	69400	37400	53400	53444.55	26.42	0	-260	54533	53966	53333	52766	52133	53650	52450	12	16000	100	38440	100	1	11625877	6231	6.69	1.30	12	0.07	8006.00	41154.00	68900	20240208	-22.21	46350	20230726	15.64	68900	-22.21	20240208	51800	3.47	20240411	68900	-22.21	20240208	46350	15.64	20230726	0.82	N	215200	100	11 억		3071556	N	N	45	N	00	N
55	20240723	110936	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53200	-200	5	-0.37	307065800	5743	36.57	53400	54000	53200	69400	37400	53400	53467.84	26.42	0	-500	54533	53966	53333	52766	52133	53650	52450	12	16000	100	38440	100	1	11625877	6185	6.65	1.29	12	0.05	8006.00	41154.00	68900	20240208	-22.79	46350	20230726	14.78	68900	-22.79	20240208	51800	2.70	20240411	68900	-22.79	20240208	46350	14.78	20230726	0.82	N	215200	100	11 억		3071556	N	N	45	N	00	N
56	20240723	100933	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53600	200	2	0.37	150869400	2819	17.95	53400	54000	53400	69400	37400	53400	53518.77	26.42	0	-496	54533	53966	53333	52766	52133	53650	52450	12	16000	100	38440	100	1	11625877	6231	6.69	1.30	12	0.02	8006.00	41154.00	68900	20240208	-22.21	46350	20230726	15.64	68900	-22.21	20240208	51800	3.47	20240411	68900	-22.21	20240208	46350	15.64	20230726	0.82	N	215200	100	11 억		3071556	N	N	45	N	00	N
57	20240723	090943	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53900	500	2	0.94	9522300	177	1.13	53400	54000	53400	69400	37400	53400	53798.31	26.42	0	-34	54533	53966	53333	52766	52133	53650	52450	12	16000	100	38440	100	1	11625877	6266	6.73	1.31	12	0.00	8006.00	41154.00	68900	20240208	-21.77	46350	20230726	16.29	68900	-21.77	20240208	51800	4.05	20240411	68900	-21.77	20240208	46350	16.29	20230726	0.82	N	215200	100	11 억		3071556	N	N	45	N	00	N
58	20240722	160926	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53400	-100	5	-0.19	839616600	15663	57.89	53500	53900	52700	69500	37500	53500	53605.69	26.44	0	455	54433	53966	53233	52766	52033	54200	53000	12	16000	100	38520	100	1	11625877	6208	6.67	1.30	12	0.13	8006.00	41154.00	68900	20240208	-22.50	46350	20230726	15.21	68900	-22.50	20240208	51800	3.09	20240411	68900	-22.50	20240208	46350	15.21	20230726	0.83	N	215200	100	11 억		3074160	N	N	45	N	00	N
59	20240722	150934	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	200	2	0.37	779849400	14547	53.77	53500	53900	52700	69500	37500	53500	53608.95	26.44	0	4	54433	53966	53233	52766	52033	54200	53000	12	16000	100	38520	100	1	11625877	6243	6.71	1.30	12	0.13	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	51800	3.67	20240411	68900	-22.06	20240208	46350	15.86	20230726	0.83	N	215200	100	11 억		3074160	N	N	5	N	00	N
60	20240722	140942	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53600	100	2	0.19	669697200	12494	46.18	53500	53900	52700	69500	37500	53500	53601.50	26.44	0	90	54433	53966	53233	52766	52033	54200	53000	12	16000	100	38520	100	1	11625877	6231	6.69	1.30	12	0.11	8006.00	41154.00	68900	20240208	-22.21	46350	20230726	15.64	68900	-22.21	20240208	51800	3.47	20240411	68900	-22.21	20240208	46350	15.64	20230726	0.83	N	215200	100	11 억		3074160	N	N	5	N	00	N
61	20240722	130937	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53800	300	2	0.56	537225000	10030	37.07	53500	53900	52700	69500	37500	53500	53561.81	26.44	0	-8	54433	53966	53233	52766	52033	54200	53000	12	16000	100	38520	100	1	11625877	6255	6.72	1.31	12	0.09	8006.00	41154.00	68900	20240208	-21.92	46350	20230726	16.07	68900	-21.92	20240208	51800	3.86	20240411	68900	-21.92	20240208	46350	16.07	20230726	0.83	N	215200	100	11 억		3074160	N	N	5	N	00	N
62	20240722	120934	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53800	300	2	0.56	384129000	7180	26.54	53500	53900	52700	69500	37500	53500	53499.86	26.44	0	-166	54433	53966	53233	52766	52033	54200	53000	12	16000	100	38520	100	1	11625877	6255	6.72	1.31	12	0.06	8006.00	41154.00	68900	20240208	-21.92	46350	20230726	16.07	68900	-21.92	20240208	51800	3.86	20240411	68900	-21.92	20240208	46350	16.07	20230726	0.83	N	215200	100	11 억		3074160	N	N	5	N	00	N
63	20240722	110933	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	200	2	0.37	264470900	4957	18.32	53500	53800	52700	69500	37500	53500	53353.02	26.44	0	-568	54433	53966	53233	52766	52033	54200	53000	12	16000	100	38520	100	1	11625877	6243	6.71	1.30	12	0.04	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	51800	3.67	20240411	68900	-22.06	20240208	46350	15.86	20230726	0.83	N	215200	100	11 억		3074160	N	N	5	N	00	N
64	20240722	100934	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53400	-100	5	-0.19	127032500	2394	8.85	53500	53500	52700	69500	37500	53500	53062.87	26.44	0	-726	54433	53966	53233	52766	52033	54200	53000	12	16000	100	38520	100	1	11625877	6208	6.67	1.30	12	0.02	8006.00	41154.00	68900	20240208	-22.50	46350	20230726	15.21	68900	-22.50	20240208	51800	3.09	20240411	68900	-22.50	20240208	46350	15.21	20230726	0.83	N	215200	100	11 억		3074160	N	N	5	N	00	N
65	20240722	090937	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52800	-700	5	-1.31	37802900	714	2.64	53500	53500	52700	69500	37500	53500	52945.24	26.44	0	-362	54433	53966	53233	52766	52033	54200	53000	12	16000	100	38520	100	1	11625877	6138	6.60	1.28	12	0.01	8006.00	41154.00	68900	20240208	-23.37	46350	20230726	13.92	68900	-23.37	20240208	51800	1.93	20240411	68900	-23.37	20240208	46350	13.92	20230726	0.83	N	215200	100	11 억		3074160	N	N	5	N	00	N
66	20240719	160909	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53500	-200	5	-0.37	1431810100	27001	83.12	53200	53700	52500	69800	37600	53700	53027.88	26.35	0	-2153	55233	54466	53933	53166	52633	54200	52900	12	16100	100	38660	100	1	11625877	6220	6.68	1.30	12	0.23	8006.00	41154.00	68900	20240208	-22.35	46350	20230726	15.43	68900	-22.35	20240208	51800	3.28	20240411	68900	-22.35	20240208	46350	15.43	20230726	0.82	N	215200	100	11 억		3063359	N	N	5	N	00	N
67	20240719	150920	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53400	-300	5	-0.56	1383000000	26088	80.31	53200	53700	52500	69800	37600	53700	53012.88	26.35	0	-1719	55233	54466	53933	53166	52633	54200	52900	12	16100	100	38660	100	1	11625877	6208	6.67	1.30	12	0.22	8006.00	41154.00	68900	20240208	-22.50	46350	20230726	15.21	68900	-22.50	20240208	51800	3.09	20240411	68900	-22.50	20240208	46350	15.21	20230726	0.82	N	215200	100	11 억		3063359	N	N	43	N	00	N
68	20240719	140921	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52900	-800	5	-1.49	1093167900	20639	63.53	53200	53700	52500	69800	37600	53700	52966.13	26.35	0	-2719	55233	54466	53933	53166	52633	54200	52900	12	16100	100	38660	100	1	11625877	6150	6.61	1.29	12	0.18	8006.00	41154.00	68900	20240208	-23.22	46350	20230726	14.13	68900	-23.22	20240208	51800	2.12	20240411	68900	-23.22	20240208	46350	14.13	20230726	0.82	N	215200	100	11 억		3063359	N	N	43	N	00	N
69	20240719	130912	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52700	-1000	5	-1.86	844257300	15933	49.05	53200	53700	52500	69800	37600	53700	52987.97	26.35	0	-3332	55233	54466	53933	53166	52633	54200	52900	12	16100	100	38660	100	1	11625877	6127	6.58	1.28	12	0.14	8006.00	41154.00	68900	20240208	-23.51	46350	20230726	13.70	68900	-23.51	20240208	51800	1.74	20240411	68900	-23.51	20240208	46350	13.70	20230726	0.82	N	215200	100	11 억		3063359	N	N	43	N	00	N
70	20240719	120913	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53000	-700	5	-1.30	473528800	8906	27.41	53200	53700	52700	69800	37600	53700	53169.64	26.35	0	-1301	55233	54466	53933	53166	52633	54200	52900	12	16100	100	38660	100	1	11625877	6162	6.62	1.29	12	0.08	8006.00	41154.00	68900	20240208	-23.08	46350	20230726	14.35	68900	-23.08	20240208	51800	2.32	20240411	68900	-23.08	20240208	46350	14.35	20230726	0.82	N	215200	100	11 억		3063359	N	N	43	N	00	N
71	20240719	110921	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53200	-500	5	-0.93	347781500	6538	20.13	53200	53700	52700	69800	37600	53700	53193.87	26.35	0	-1249	55233	54466	53933	53166	52633	54200	52900	12	16100	100	38660	100	1	11625877	6185	6.65	1.29	12	0.06	8006.00	41154.00	68900	20240208	-22.79	46350	20230726	14.78	68900	-22.79	20240208	51800	2.70	20240411	68900	-22.79	20240208	46350	14.78	20230726	0.82	N	215200	100	11 억		3063359	N	N	43	N	00	N
72	20240719	100848	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53300	-400	5	-0.74	249833300	4700	14.47	53200	53700	52700	69800	37600	53700	53156.02	26.35	0	-421	55233	54466	53933	53166	52633	54200	52900	12	16100	100	38660	100	1	11625877	6197	6.66	1.30	12	0.04	8006.00	41154.00	68900	20240208	-22.64	46350	20230726	14.99	68900	-22.64	20240208	51800	2.90	20240411	68900	-22.64	20240208	46350	14.99	20230726	0.82	N	215200	100	11 억		3063359	N	N	43	N	00	N
73	20240719	090926	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53000	-700	5	-1.30	149746000	2820	8.68	53200	53700	52700	69800	37600	53700	53101.42	26.35	0	558	55233	54466	53933	53166	52633	54200	52900	12	16100	100	38660	100	1	11625877	6162	6.62	1.29	12	0.02	8006.00	41154.00	68900	20240208	-23.08	46350	20230726	14.35	68900	-23.08	20240208	51800	2.32	20240411	68900	-23.08	20240208	46350	14.35	20230726	0.82	N	215200	100	11 억		3063359	N	N	43	N	00	N
74	20240718	160903	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	300	2	0.56	967720400	17951	94.82	53900	54700	53400	69400	37400	53400	53909.00	26.36	0	-797	54800	54100	53700	53000	52600	53900	52800	12	16000	100	38440	100	1	11625877	6243	6.71	1.30	12	0.15	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	51800	3.67	20240411	68900	-22.06	20240208	46350	15.86	20230726	0.84	N	215200	100	11 억		3064050	N	N	43	N	00	N
75	20240718	150913	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53600	200	2	0.37	924914400	17153	90.61	53900	54700	53400	69400	37400	53400	53921.44	26.36	0	-1003	54800	54100	53700	53000	52600	53900	52800	12	16000	100	38440	100	1	11625877	6231	6.69	1.30	12	0.15	8006.00	41154.00	68900	20240208	-22.21	46350	20230726	15.64	68900	-22.21	20240208	51800	3.47	20240411	68900	-22.21	20240208	46350	15.64	20230726	0.84	N	215200	100	11 억		3064050	N	N	6	N	00	N
76	20240718	140905	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53900	500	2	0.94	812355300	15057	79.54	53900	54700	53400	69400	37400	53400	53952.00	26.36	0	-583	54800	54100	53700	53000	52600	53900	52800	12	16000	100	38440	100	1	11625877	6266	6.73	1.31	12	0.13	8006.00	41154.00	68900	20240208	-21.77	46350	20230726	16.29	68900	-21.77	20240208	51800	4.05	20240411	68900	-21.77	20240208	46350	16.29	20230726	0.84	N	215200	100	11 억		3064050	N	N	6	N	00	N
77	20240718	130908	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54000	600	2	1.12	720341400	13350	70.52	53900	54700	53400	69400	37400	53400	53958.16	26.36	0	-235	54800	54100	53700	53000	52600	53900	52800	12	16000	100	38440	100	1	11625877	6278	6.74	1.31	12	0.11	8006.00	41154.00	68900	20240208	-21.63	46350	20230726	16.50	68900	-21.63	20240208	51800	4.25	20240411	68900	-21.63	20240208	46350	16.50	20230726	0.84	N	215200	100	11 억		3064050	N	N	6	N	00	N
78	20240718	120907	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53900	500	2	0.94	628922700	11652	61.55	53900	54700	53400	69400	37400	53400	53975.51	26.36	0	471	54800	54100	53700	53000	52600	53900	52800	12	16000	100	38440	100	1	11625877	6266	6.73	1.31	12	0.10	8006.00	41154.00	68900	20240208	-21.77	46350	20230726	16.29	68900	-21.77	20240208	51800	4.05	20240411	68900	-21.77	20240208	46350	16.29	20230726	0.84	N	215200	100	11 억		3064050	N	N	6	N	00	N
79	20240718	110914	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54100	700	2	1.31	395133100	7334	38.74	53900	54300	53400	69400	37400	53400	53876.89	26.36	0	734	54800	54100	53700	53000	52600	53900	52800	12	16000	100	38440	100	1	11625877	6290	6.76	1.31	12	0.06	8006.00	41154.00	68900	20240208	-21.48	46350	20230726	16.72	68900	-21.48	20240208	51800	4.44	20240411	68900	-21.48	20240208	46350	16.72	20230726	0.84	N	215200	100	11 억		3064050	N	N	6	N	00	N
80	20240718	100915	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	300	2	0.56	277286000	5147	27.19	53900	54300	53400	69400	37400	53400	53873.32	26.36	0	726	54800	54100	53700	53000	52600	53900	52800	12	16000	100	38440	100	1	11625877	6243	6.71	1.30	12	0.04	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	51800	3.67	20240411	68900	-22.06	20240208	46350	15.86	20230726	0.84	N	215200	100	11 억		3064050	N	N	6	N	00	N
81	20240718	090914	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54100	700	2	1.31	139015700	2572	13.59	53900	54300	53900	69400	37400	53400	54049.65	26.36	0	1119	54800	54100	53700	53000	52600	53900	52800	12	16000	100	38440	100	1	11625877	6290	6.76	1.31	12	0.02	8006.00	41154.00	68900	20240208	-21.48	46350	20230726	16.72	68900	-21.48	20240208	51800	4.44	20240411	68900	-21.48	20240208	46350	16.72	20230726	0.84	N	215200	100	11 억		3064050	N	N	6	N	00	N
82	20240717	160952	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53400	-500	5	-0.93	1015706000	18926	100.29	54400	54400	53300	70000	37800	53900	53667.36	26.38	0	-1389	54966	54432	53866	53332	52766	54700	53600	12	16100	100	38800	100	1	11625877	6208	6.67	1.30	12	0.16	8006.00	41154.00	68900	20240208	-22.50	46350	20230726	15.21	68900	-22.50	20240208	51800	3.09	20240411	68900	-22.50	20240208	46350	15.21	20230726	0.84	N	215200	100	11 억		3067344	N	N	6	N	00	N
83	20240717	150958	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53300	-600	5	-1.11	927299400	17270	91.52	54400	54400	53300	70000	37800	53900	53694.23	26.38	0	-1698	54966	54432	53866	53332	52766	54700	53600	12	16100	100	38800	100	1	11625877	6197	6.66	1.30	12	0.15	8006.00	41154.00	68900	20240208	-22.64	46350	20230726	14.99	68900	-22.64	20240208	51800	2.90	20240411	68900	-22.64	20240208	46350	14.99	20230726	0.84	N	215200	100	11 억		3067344	N	N	41	N	00	N
84	20240717	140955	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	-200	5	-0.37	593851400	11037	58.49	54400	54400	53600	70000	37800	53900	53805.51	26.38	0	-495	54966	54432	53866	53332	52766	54700	53600	12	16100	100	38800	100	1	11625877	6243	6.71	1.30	12	0.09	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	51800	3.67	20240411	68900	-22.06	20240208	46350	15.86	20230726	0.84	N	215200	100	11 억		3067344	N	N	41	N	00	N
85	20240717	130953	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	-200	5	-0.37	490977800	9121	48.33	54400	54400	53600	70000	37800	53900	53829.38	26.38	0	-427	54966	54432	53866	53332	52766	54700	53600	12	16100	100	38800	100	1	11625877	6243	6.71	1.30	12	0.08	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	51800	3.67	20240411	68900	-22.06	20240208	46350	15.86	20230726	0.84	N	215200	100	11 억		3067344	N	N	41	N	00	N
86	20240717	120955	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53900	0	3	0.00	366126700	6800	36.03	54400	54400	53600	70000	37800	53900	53842.16	26.38	0	-165	54966	54432	53866	53332	52766	54700	53600	12	16100	100	38800	100	1	11625877	6266	6.73	1.31	12	0.06	8006.00	41154.00	68900	20240208	-21.77	46350	20230726	16.29	68900	-21.77	20240208	51800	4.05	20240411	68900	-21.77	20240208	46350	16.29	20230726	0.84	N	215200	100	11 억		3067344	N	N	41	N	00	N
87	20240717	110955	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	-200	5	-0.37	276377600	5134	27.21	54400	54400	53600	70000	37800	53900	53832.80	26.38	0	-189	54966	54432	53866	53332	52766	54700	53600	12	16100	100	38800	100	1	11625877	6243	6.71	1.30	12	0.04	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	51800	3.67	20240411	68900	-22.06	20240208	46350	15.86	20230726	0.84	N	215200	100	11 억		3067344	N	N	41	N	00	N
88	20240717	100955	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53800	-100	5	-0.19	172105300	3193	16.92	54400	54400	53600	70000	37800	53900	53900.81	26.38	0	-474	54966	54432	53866	53332	52766	54700	53600	12	16100	100	38800	100	1	11625877	6255	6.72	1.31	12	0.03	8006.00	41154.00	68900	20240208	-21.92	46350	20230726	16.07	68900	-21.92	20240208	51800	3.86	20240411	68900	-21.92	20240208	46350	16.07	20230726	0.84	N	215200	100	11 억		3067344	N	N	41	N	00	N
89	20240717	090805	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	-200	5	-0.37	23368400	434	2.30	54400	54400	53600	70000	37800	53900	53844.24	26.38	0	-124	54966	54432	53866	53332	52766	54700	53600	12	16100	100	38800	100	1	11625877	6243	6.71	1.30	12	0.00	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	51800	3.67	20240411	68900	-22.06	20240208	46350	15.86	20230726	0.84	N	215200	100	11 억		3067344	N	N	41	N	00	N
90	20240716	160956	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53900	200	2	0.37	1015145400	18850	70.24	53300	54400	53300	69800	37600	53700	53853.86	26.35	0	1219	54966	54332	53866	53232	52766	54100	53000	12	16100	100	38660	100	1	11625877	6266	6.73	1.31	12	0.16	8006.00	41154.00	68900	20240208	-21.77	46350	20230726	16.29	68900	-21.77	20240208	51800	4.05	20240411	68900	-21.77	20240208	46350	16.29	20230726	0.85	N	215200	100	11 억		3063728	N	N	41	N	00	N
91	20240716	151007	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53800	100	2	0.19	958139700	17791	66.29	53300	54400	53300	69800	37600	53700	53855.30	26.35	0	856	54966	54332	53866	53232	52766	54100	53000	12	16100	100	38660	100	1	11625877	6255	6.72	1.31	12	0.15	8006.00	41154.00	68900	20240208	-21.92	46350	20230726	16.07	68900	-21.92	20240208	51800	3.86	20240411	68900	-21.92	20240208	46350	16.07	20230726	0.85	N	215200	100	11 억		3063728	N	N	499	N	00	N
92	20240716	141003	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	0	3	0.00	820076700	15224	56.73	53300	54400	53300	69800	37600	53700	53867.36	26.35	0	-71	54966	54332	53866	53232	52766	54100	53000	12	16100	100	38660	100	1	11625877	6243	6.71	1.30	12	0.13	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	51800	3.67	20240411	68900	-22.06	20240208	46350	15.86	20230726	0.85	N	215200	100	11 억		3063728	N	N	499	N	00	N
93	20240716	131002	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	0	3	0.00	718247200	13329	49.66	53300	54400	53300	69800	37600	53700	53886.05	26.35	0	-171	54966	54332	53866	53232	52766	54100	53000	12	16100	100	38660	100	1	11625877	6243	6.71	1.30	12	0.11	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	51800	3.67	20240411	68900	-22.06	20240208	46350	15.86	20230726	0.85	N	215200	100	11 억		3063728	N	N	499	N	00	N
94	20240716	121000	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	0	3	0.00	593005700	10998	40.98	53300	54400	53300	69800	37600	53700	53919.41	26.35	0	-192	54966	54332	53866	53232	52766	54100	53000	12	16100	100	38660	100	1	11625877	6243	6.71	1.30	12	0.09	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	51800	3.67	20240411	68900	-22.06	20240208	46350	15.86	20230726	0.85	N	215200	100	11 억		3063728	N	N	499	N	00	N
95	20240716	111000	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53900	200	2	0.37	428852500	7951	29.63	53300	54400	53300	69800	37600	53700	53936.93	26.35	0	172	54966	54332	53866	53232	52766	54100	53000	12	16100	100	38660	100	1	11625877	6266	6.73	1.31	12	0.07	8006.00	41154.00	68900	20240208	-21.77	46350	20230726	16.29	68900	-21.77	20240208	51800	4.05	20240411	68900	-21.77	20240208	46350	16.29	20230726	0.85	N	215200	100	11 억		3063728	N	N	499	N	00	N
96	20240716	101001	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54300	600	2	1.12	299666600	5557	20.71	53300	54400	53300	69800	37600	53700	53925.97	26.35	0	420	54966	54332	53866	53232	52766	54100	53000	12	16100	100	38660	100	1	11625877	6313	6.78	1.32	12	0.05	8006.00	41154.00	68900	20240208	-21.19	46350	20230726	17.15	68900	-21.19	20240208	51800	4.83	20240411	68900	-21.19	20240208	46350	17.15	20230726	0.85	N	215200	100	11 억		3063728	N	N	499	N	00	N
97	20240716	091000	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53900	200	2	0.37	68675300	1287	4.80	53300	53900	53300	69800	37600	53700	53360.76	26.35	0	577	54966	54332	53866	53232	52766	54100	53000	12	16100	100	38660	100	1	11625877	6266	6.73	1.31	12	0.01	8006.00	41154.00	68900	20240208	-21.77	46350	20230726	16.29	68900	-21.77	20240208	51800	4.05	20240411	68900	-21.77	20240208	46350	16.29	20230726	0.85	N	215200	100	11 억		3063728	N	N	499	N	00	N
98	20240715	160944	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	-800	5	-1.47	1444397900	26837	208.73	54300	54500	53400	70800	38200	54500	53821.14	26.33	0	-138	55766	55132	54666	54032	53566	55450	54350	12	16300	100	39240	100	1	11625877	6243	6.71	1.30	12	0.23	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	51800	3.67	20240411	68900	-22.06	20240208	46350	15.86	20230726	0.85	N	215200	100	11 억		3060921	N	N	499	N	00	N
99	20240715	150952	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53500	-1000	5	-1.83	1344833900	24981	194.30	54300	54500	53400	70800	38200	54500	53834.27	26.33	0	141	55766	55132	54666	54032	53566	55450	54350	12	16300	100	39240	100	1	11625877	6220	6.68	1.30	12	0.21	8006.00	41154.00	68900	20240208	-22.35	46350	20230726	15.43	68900	-22.35	20240208	51800	3.28	20240411	68900	-22.35	20240208	46350	15.43	20230726	0.85	N	215200	100	11 억		3060921	N	N	89	N	00	N
100	20240715	140950	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53800	-700	5	-1.28	801898400	14853	115.52	54300	54500	53500	70800	38200	54500	53988.99	26.33	0	282	55766	55132	54666	54032	53566	55450	54350	12	16300	100	39240	100	1	11625877	6255	6.72	1.31	12	0.13	8006.00	41154.00	68900	20240208	-21.92	46350	20230726	16.07	68900	-21.92	20240208	51800	3.86	20240411	68900	-21.92	20240208	46350	16.07	20230726	0.85	N	215200	100	11 억		3060921	N	N	89	N	00	N
101	20240715	130952	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54100	-400	5	-0.73	615151000	11399	88.66	54300	54500	53500	70800	38200	54500	53965.35	26.33	0	-1041	55766	55132	54666	54032	53566	55450	54350	12	16300	100	39240	100	1	11625877	6290	6.76	1.31	12	0.10	8006.00	41154.00	68900	20240208	-21.48	46350	20230726	16.72	68900	-21.48	20240208	51800	4.44	20240411	68900	-21.48	20240208	46350	16.72	20230726	0.85	N	215200	100	11 억		3060921	N	N	89	N	00	N
102	20240715	120950	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53900	-600	5	-1.10	491700900	9112	70.87	54300	54500	53500	70800	38200	54500	53961.91	26.33	0	-1071	55766	55132	54666	54032	53566	55450	54350	12	16300	100	39240	100	1	11625877	6266	6.73	1.31	12	0.08	8006.00	41154.00	68900	20240208	-21.77	46350	20230726	16.29	68900	-21.77	20240208	51800	4.05	20240411	68900	-21.77	20240208	46350	16.29	20230726	0.85	N	215200	100	11 억		3060921	N	N	89	N	00	N
103	20240715	110950	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54100	-400	5	-0.73	409777600	7594	59.07	54300	54500	53500	70800	38200	54500	53960.71	26.33	0	-1168	55766	55132	54666	54032	53566	55450	54350	12	16300	100	39240	100	1	11625877	6290	6.76	1.31	12	0.07	8006.00	41154.00	68900	20240208	-21.48	46350	20230726	16.72	68900	-21.48	20240208	51800	4.44	20240411	68900	-21.48	20240208	46350	16.72	20230726	0.85	N	215200	100	11 억		3060921	N	N	89	N	00	N
104	20240715	100949	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53900	-600	5	-1.10	321864300	5970	46.43	54300	54500	53500	70800	38200	54500	53913.62	26.33	0	-941	55766	55132	54666	54032	53566	55450	54350	12	16300	100	39240	100	1	11625877	6266	6.73	1.31	12	0.05	8006.00	41154.00	68900	20240208	-21.77	46350	20230726	16.29	68900	-21.77	20240208	51800	4.05	20240411	68900	-21.77	20240208	46350	16.29	20230726	0.85	N	215200	100	11 억		3060921	N	N	89	N	00	N
105	20240715	090951	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54400	-100	5	-0.18	25174000	464	3.61	54300	54500	54100	70800	38200	54500	54254.31	26.33	0	-131	55766	55132	54666	54032	53566	55450	54350	12	16300	100	39240	100	1	11625877	6324	6.79	1.32	12	0.00	8006.00	41154.00	68900	20240208	-21.04	46350	20230726	17.37	68900	-21.04	20240208	51800	5.02	20240411	68900	-21.04	20240208	46350	17.37	20230726	0.85	N	215200	100	11 억		3060921	N	N	89	N	00	N
106	20240712	160942	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54500	300	2	0.55	705187300	12857	68.75	54200	55300	54200	70400	38000	54200	54849.16	26.33	0	-566	55666	54932	54566	53832	53466	54750	53650	12	16200	100	39020	100	1	11625877	6336	6.81	1.32	12	0.11	8006.00	41154.00	68900	20240208	-20.90	46350	20230726	17.58	68900	-20.90	20240208	51800	5.21	20240411	68900	-20.90	20240208	46350	17.58	20230726	0.84	N	215200	100	11 억		3061655	N	N	65	N	00	N
107	20240712	150949	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54700	500	2	0.92	622934000	11349	60.68	54200	55300	54200	70400	38000	54200	54888.89	26.33	0	-1416	55666	54932	54566	53832	53466	54750	53650	12	16200	100	39020	100	1	11625877	6359	6.83	1.33	12	0.10	8006.00	41154.00	68900	20240208	-20.61	46350	20230726	18.02	68900	-20.61	20240208	51800	5.60	20240411	68900	-20.61	20240208	46350	18.02	20230726	0.84	N	215200	100	11 억		3061655	N	N	6	N	00	N
108	20240712	140952	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54900	700	2	1.29	503097500	9156	48.96	54200	55300	54200	70400	38000	54200	54947.30	26.33	0	-1624	55666	54932	54566	53832	53466	54750	53650	12	16200	100	39020	100	1	11625877	6383	6.86	1.33	12	0.08	8006.00	41154.00	68900	20240208	-20.32	46350	20230726	18.45	68900	-20.32	20240208	51800	5.98	20240411	68900	-20.32	20240208	46350	18.45	20230726	0.84	N	215200	100	11 억		3061655	N	N	6	N	00	N
109	20240712	130946	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54800	600	2	1.11	411561700	7487	40.03	54200	55300	54200	70400	38000	54200	54970.17	26.33	0	-828	55666	54932	54566	53832	53466	54750	53650	12	16200	100	39020	100	1	11625877	6371	6.84	1.33	12	0.06	8006.00	41154.00	68900	20240208	-20.46	46350	20230726	18.23	68900	-20.46	20240208	51800	5.79	20240411	68900	-20.46	20240208	46350	18.23	20230726	0.84	N	215200	100	11 억		3061655	N	N	6	N	00	N
110	20240712	120948	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55000	800	2	1.48	318584600	5792	30.97	54200	55300	54200	70400	38000	54200	55004.25	26.33	0	-728	55666	54932	54566	53832	53466	54750	53650	12	16200	100	39020	100	1	11625877	6394	6.87	1.34	12	0.05	8006.00	41154.00	68900	20240208	-20.17	46350	20230726	18.66	68900	-20.17	20240208	51800	6.18	20240411	68900	-20.17	20240208	46350	18.66	20230726	0.84	N	215200	100	11 억		3061655	N	N	6	N	00	N
111	20240712	110945	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55000	800	2	1.48	228915900	4163	22.26	54200	55300	54200	70400	38000	54200	54988.21	26.33	0	-405	55666	54932	54566	53832	53466	54750	53650	12	16200	100	39020	100	1	11625877	6394	6.87	1.34	12	0.04	8006.00	41154.00	68900	20240208	-20.17	46350	20230726	18.66	68900	-20.17	20240208	51800	6.18	20240411	68900	-20.17	20240208	46350	18.66	20230726	0.84	N	215200	100	11 억		3061655	N	N	6	N	00	N
112	20240712	100946	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55100	900	2	1.66	162348300	2954	15.80	54200	55300	54200	70400	38000	54200	54958.80	26.33	0	-297	55666	54932	54566	53832	53466	54750	53650	12	16200	100	39020	100	1	11625877	6406	6.88	1.34	12	0.03	8006.00	41154.00	68900	20240208	-20.03	46350	20230726	18.88	68900	-20.03	20240208	51800	6.37	20240411	68900	-20.03	20240208	46350	18.88	20230726	0.84	N	215200	100	11 억		3061655	N	N	6	N	00	N
113	20240712	090944	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55100	900	2	1.66	47469600	867	4.64	54200	55100	54200	70400	38000	54200	54751.56	26.33	0	63	55666	54932	54566	53832	53466	54750	53650	12	16200	100	39020	100	1	11625877	6406	6.88	1.34	12	0.01	8006.00	41154.00	68900	20240208	-20.03	46350	20230726	18.88	68900	-20.03	20240208	51800	6.37	20240411	68900	-20.03	20240208	46350	18.88	20230726	0.84	N	215200	100	11 억		3061655	N	N	6	N	00	N
114	20240711	160939	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54200	-500	5	-0.91	1020897300	18696	41.00	55300	55300	54200	71100	38300	54700	54605.12	26.35	0	-5897	56366	55532	54966	54132	53566	55250	53850	12	16400	100	39380	100	1	11625877	6301	6.77	1.32	12	0.16	8006.00	41154.00	68900	20240208	-21.34	46350	20230726	16.94	68900	-21.34	20240208	51800	4.63	20240411	68900	-21.34	20240208	46350	16.94	20230726	0.85	N	215200	100	11 억		3063217	N	N	6	N	00	N
115	20240711	150946	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54500	-200	5	-0.37	887908500	16245	35.63	55300	55300	54400	71100	38300	54700	54657.34	26.35	0	-6900	56366	55532	54966	54132	53566	55250	53850	12	16400	100	39380	100	1	11625877	6336	6.81	1.32	12	0.14	8006.00	41154.00	68900	20240208	-20.90	46350	20230726	17.58	68900	-20.90	20240208	51800	5.21	20240411	68900	-20.90	20240208	46350	17.58	20230726	0.85	N	215200	100	11 억		3063217	N	N	640	N	00	N
116	20240711	140946	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54600	-100	5	-0.18	702690200	12851	28.18	55300	55300	54400	71100	38300	54700	54679.81	26.35	0	-5906	56366	55532	54966	54132	53566	55250	53850	12	16400	100	39380	100	1	11625877	6348	6.82	1.33	12	0.11	8006.00	41154.00	68900	20240208	-20.75	46350	20230726	17.80	68900	-20.75	20240208	51800	5.41	20240411	68900	-20.75	20240208	46350	17.80	20230726	0.85	N	215200	100	11 억		3063217	N	N	640	N	00	N
117	20240711	130944	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54400	-300	5	-0.55	573100700	10476	22.98	55300	55300	54400	71100	38300	54700	54706.06	26.35	0	-5367	56366	55532	54966	54132	53566	55250	53850	12	16400	100	39380	100	1	11625877	6324	6.79	1.32	12	0.09	8006.00	41154.00	68900	20240208	-21.04	46350	20230726	17.37	68900	-21.04	20240208	51800	5.02	20240411	68900	-21.04	20240208	46350	17.37	20230726	0.85	N	215200	100	11 억		3063217	N	N	640	N	00	N
118	20240711	120944	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54600	-100	5	-0.18	450479400	8227	18.04	55300	55300	54400	71100	38300	54700	54756.22	26.35	0	-4078	56366	55532	54966	54132	53566	55250	53850	12	16400	100	39380	100	1	11625877	6348	6.82	1.33	12	0.07	8006.00	41154.00	68900	20240208	-20.75	46350	20230726	17.80	68900	-20.75	20240208	51800	5.41	20240411	68900	-20.75	20240208	46350	17.80	20230726	0.85	N	215200	100	11 억		3063217	N	N	640	N	00	N
119	20240711	110940	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54500	-200	5	-0.37	334464400	6099	13.38	55300	55300	54400	71100	38300	54700	54839.22	26.35	0	-2817	56366	55532	54966	54132	53566	55250	53850	12	16400	100	39380	100	1	11625877	6336	6.81	1.32	12	0.05	8006.00	41154.00	68900	20240208	-20.90	46350	20230726	17.58	68900	-20.90	20240208	51800	5.21	20240411	68900	-20.90	20240208	46350	17.58	20230726	0.85	N	215200	100	11 억		3063217	N	N	640	N	00	N
120	20240711	100942	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55200	500	2	0.91	159357900	2901	6.36	55300	55300	54400	71100	38300	54700	54932.06	26.35	0	-337	56366	55532	54966	54132	53566	55250	53850	12	16400	100	39380	100	1	11625877	6417	6.89	1.34	12	0.02	8006.00	41154.00	68900	20240208	-19.88	46350	20230726	19.09	68900	-19.88	20240208	51800	6.56	20240411	68900	-19.88	20240208	46350	19.09	20230726	0.85	N	215200	100	11 억		3063217	N	N	640	N	00	N
121	20240711	090940	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54700	0	3	0.00	15552800	283	0.62	55300	55300	54700	71100	38300	54700	54956.89	26.35	0	-2	56366	55532	54966	54132	53566	55250	53850	12	16400	100	39380	100	1	11625877	6359	6.83	1.33	12	0.00	8006.00	41154.00	68900	20240208	-20.61	46350	20230726	18.02	68900	-20.61	20240208	51800	5.60	20240411	68900	-20.61	20240208	46350	18.02	20230726	0.85	N	215200	100	11 억		3063217	N	N	640	N	00	N
122	20240710	160936	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54700	-1000	5	-1.80	1994944600	36308	71.21	55200	55800	54400	72400	39000	55700	54945.05	26.40	0	-11239	57166	56432	55066	54332	52966	56800	54700	12	16700	100	40100	100	1	11625877	6359	6.83	1.33	12	0.31	8006.00	41154.00	68900	20240208	-20.61	46350	20230726	18.02	68900	-20.61	20240208	51800	5.60	20240411	68900	-20.61	20240208	46350	18.02	20230726	0.82	N	215200	100	11 억		3069076	N	N	640	N	00	N
123	20240710	150939	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54800	-900	5	-1.62	1897555400	34530	67.72	55200	55800	54400	72400	39000	55700	54953.82	26.40	0	-10463	57166	56432	55066	54332	52966	56800	54700	12	16700	100	40100	100	1	11625877	6371	6.84	1.33	12	0.30	8006.00	41154.00	68900	20240208	-20.46	46350	20230726	18.23	68900	-20.46	20240208	51800	5.79	20240411	68900	-20.46	20240208	46350	18.23	20230726	0.82	N	215200	100	11 억		3069076	N	N	558	N	00	N
124	20240710	140939	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55100	-600	5	-1.08	1486086400	27045	53.04	55200	55800	54400	72400	39000	55700	54948.66	26.40	0	-7122	57166	56432	55066	54332	52966	56800	54700	12	16700	100	40100	100	1	11625877	6406	6.88	1.34	12	0.23	8006.00	41154.00	68900	20240208	-20.03	46350	20230726	18.88	68900	-20.03	20240208	51800	6.37	20240411	68900	-20.03	20240208	46350	18.88	20230726	0.82	N	215200	100	11 억		3069076	N	N	558	N	00	N
125	20240710	130939	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54900	-800	5	-1.44	1175568600	21407	41.99	55200	55800	54400	72400	39000	55700	54915.15	26.40	0	-6189	57166	56432	55066	54332	52966	56800	54700	12	16700	100	40100	100	1	11625877	6383	6.86	1.33	12	0.18	8006.00	41154.00	68900	20240208	-20.32	46350	20230726	18.45	68900	-20.32	20240208	51800	5.98	20240411	68900	-20.32	20240208	46350	18.45	20230726	0.82	N	215200	100	11 억		3069076	N	N	558	N	00	N
126	20240710	120937	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54900	-800	5	-1.44	923119500	16812	32.97	55200	55800	54400	72400	39000	55700	54908.37	26.40	0	-5090	57166	56432	55066	54332	52966	56800	54700	12	16700	100	40100	100	1	11625877	6383	6.86	1.33	12	0.14	8006.00	41154.00	68900	20240208	-20.32	46350	20230726	18.45	68900	-20.32	20240208	51800	5.98	20240411	68900	-20.32	20240208	46350	18.45	20230726	0.82	N	215200	100	11 억		3069076	N	N	558	N	00	N
127	20240710	110939	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54800	-900	5	-1.62	666431600	12107	23.75	55200	55800	54500	72400	39000	55700	55045.15	26.40	0	-4211	57166	56432	55066	54332	52966	56800	54700	12	16700	100	40100	100	1	11625877	6371	6.84	1.33	12	0.10	8006.00	41154.00	68900	20240208	-20.46	46350	20230726	18.23	68900	-20.46	20240208	51800	5.79	20240411	68900	-20.46	20240208	46350	18.23	20230726	0.82	N	215200	100	11 억		3069076	N	N	558	N	00	N
128	20240710	100934	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55300	-400	5	-0.72	488765600	8872	17.40	55200	55800	54500	72400	39000	55700	55090.80	26.40	0	-3247	57166	56432	55066	54332	52966	56800	54700	12	16700	100	40100	100	1	11625877	6429	6.91	1.34	12	0.08	8006.00	41154.00	68900	20240208	-19.74	46350	20230726	19.31	68900	-19.74	20240208	51800	6.76	20240411	68900	-19.74	20240208	46350	19.31	20230726	0.82	N	215200	100	11 억		3069076	N	N	558	N	00	N
129	20240710	090940	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54900	-800	5	-1.44	93539500	1697	3.33	55200	55400	54900	72400	39000	55700	55120.51	26.40	0	-1365	57166	56432	55066	54332	52966	56800	54700	12	16700	100	40100	100	1	11625877	6383	6.86	1.33	12	0.01	8006.00	41154.00	68900	20240208	-20.32	46350	20230726	18.45	68900	-20.32	20240208	51800	5.98	20240411	68900	-20.32	20240208	46350	18.45	20230726	0.82	N	215200	100	11 억		3069076	N	N	558	N	00	N
130	20240709	160933	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55700	2000	2	3.72	2807391400	50809	156.26	54600	55800	53700	69800	37600	53700	55253.65	26.44	0	-2183	55366	54532	53666	52832	51966	54950	53250	12	16100	100	38660	100	1	11625877	6476	6.96	1.35	12	0.44	8006.00	41154.00	68900	20240208	-19.16	46350	20230726	20.17	68900	-19.16	20240208	51800	7.53	20240411	68900	-19.16	20240208	46350	20.17	20230726	0.83	N	215200	100	11 억		3073540	N	N	558	N	00	N
131	20240709	150938	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55400	1700	2	3.17	2699195900	48859	150.26	54600	55800	53700	69800	37600	53700	55244.60	26.44	0	-2277	55366	54532	53666	52832	51966	54950	53250	12	16100	100	38660	100	1	11625877	6441	6.92	1.35	12	0.42	8006.00	41154.00	68900	20240208	-19.59	46350	20230726	19.53	68900	-19.59	20240208	51800	6.95	20240411	68900	-19.59	20240208	46350	19.53	20230726	0.83	N	215200	100	11 억		3073540	N	N	6	N	00	N
132	20240709	140938	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55600	1900	2	3.54	2400202800	43480	133.72	54600	55800	53700	69800	37600	53700	55202.46	26.44	0	-804	55366	54532	53666	52832	51966	54950	53250	12	16100	100	38660	100	1	11625877	6464	6.94	1.35	12	0.37	8006.00	41154.00	68900	20240208	-19.30	46350	20230726	19.96	68900	-19.30	20240208	51800	7.34	20240411	68900	-19.30	20240208	46350	19.96	20230726	0.83	N	215200	100	11 억		3073540	N	N	6	N	00	N
133	20240709	130941	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55600	1900	2	3.54	2055897900	37290	114.68	54600	55800	53700	69800	37600	53700	55132.69	26.44	0	59	55366	54532	53666	52832	51966	54950	53250	12	16100	100	38660	100	1	11625877	6464	6.94	1.35	12	0.32	8006.00	41154.00	68900	20240208	-19.30	46350	20230726	19.96	68900	-19.30	20240208	51800	7.34	20240411	68900	-19.30	20240208	46350	19.96	20230726	0.83	N	215200	100	11 억		3073540	N	N	6	N	00	N
134	20240709	120942	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55700	2000	2	3.72	1747363400	31745	97.63	54600	55700	53700	69800	37600	53700	55043.74	26.44	0	417	55366	54532	53666	52832	51966	54950	53250	12	16100	100	38660	100	1	11625877	6476	6.96	1.35	12	0.27	8006.00	41154.00	68900	20240208	-19.16	46350	20230726	20.17	68900	-19.16	20240208	51800	7.53	20240411	68900	-19.16	20240208	46350	20.17	20230726	0.83	N	215200	100	11 억		3073540	N	N	6	N	00	N
135	20240709	110943	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55400	1700	2	3.17	1356131000	24686	75.92	54600	55700	53700	69800	37600	53700	54935.23	26.44	0	-382	55366	54532	53666	52832	51966	54950	53250	12	16100	100	38660	100	1	11625877	6441	6.92	1.35	12	0.21	8006.00	41154.00	68900	20240208	-19.59	46350	20230726	19.53	68900	-19.59	20240208	51800	6.95	20240411	68900	-19.59	20240208	46350	19.53	20230726	0.83	N	215200	100	11 억		3073540	N	N	6	N	00	N
136	20240709	100939	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55600	1900	2	3.54	875010900	15993	49.19	54600	55700	53700	69800	37600	53700	54712.12	26.44	0	-678	55366	54532	53666	52832	51966	54950	53250	12	16100	100	38660	100	1	11625877	6464	6.94	1.35	12	0.14	8006.00	41154.00	68900	20240208	-19.30	46350	20230726	19.96	68900	-19.30	20240208	51800	7.34	20240411	68900	-19.30	20240208	46350	19.96	20230726	0.83	N	215200	100	11 억		3073540	N	N	6	N	00	N
137	20240709	090936	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54000	300	2	0.56	202209100	3739	11.50	54600	54600	53700	69800	37600	53700	54081.06	26.44	0	-2553	55366	54532	53666	52832	51966	54950	53250	12	16100	100	38660	100	1	11625877	6278	6.74	1.31	12	0.03	8006.00	41154.00	68900	20240208	-21.63	46350	20230726	16.50	68900	-21.63	20240208	51800	4.25	20240411	68900	-21.63	20240208	46350	16.50	20230726	0.83	N	215200	100	11 억		3073540	N	N	6	N	00	N
138	20240708	160930	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	400	2	0.75	1740129400	32433	141.54	53000	54500	52800	69200	37400	53300	53653.04	26.44	0	1944	54233	53766	53233	52766	52233	54000	53000	12	15900	100	38370	100	1	11625877	6243	6.71	1.30	12	0.28	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	51800	3.67	20240411	68900	-22.06	20240208	46350	15.86	20230726	0.84	N	215200	100	11 억		3073723	N	N	6	N	00	N
139	20240708	150932	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53500	200	2	0.38	1591650600	29664	129.45	53000	54500	52800	69200	37400	53300	53655.97	26.44	0	1332	54233	53766	53233	52766	52233	54000	53000	12	15900	100	38370	100	1	11625877	6220	6.68	1.30	12	0.26	8006.00	41154.00	68900	20240208	-22.35	46350	20230726	15.43	68900	-22.35	20240208	51800	3.28	20240411	68900	-22.35	20240208	46350	15.43	20230726	0.84	N	215200	100	11 억		3073723	N	N	62	N	00	N
140	20240708	140935	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53400	100	2	0.19	1406657800	26210	114.38	53000	54500	52800	69200	37400	53300	53668.74	26.44	0	1153	54233	53766	53233	52766	52233	54000	53000	12	15900	100	38370	100	1	11625877	6208	6.67	1.30	12	0.23	8006.00	41154.00	68900	20240208	-22.50	46350	20230726	15.21	68900	-22.50	20240208	51800	3.09	20240411	68900	-22.50	20240208	46350	15.21	20230726	0.84	N	215200	100	11 억		3073723	N	N	62	N	00	N
141	20240708	130930	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53400	100	2	0.19	1030656900	19176	83.68	53000	54500	52800	69200	37400	53300	53747.23	26.44	0	-1945	54233	53766	53233	52766	52233	54000	53000	12	15900	100	38370	100	1	11625877	6208	6.67	1.30	12	0.16	8006.00	41154.00	68900	20240208	-22.50	46350	20230726	15.21	68900	-22.50	20240208	51800	3.09	20240411	68900	-22.50	20240208	46350	15.21	20230726	0.84	N	215200	100	11 억		3073723	N	N	62	N	00	N
142	20240708	120932	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53500	200	2	0.38	843674300	15684	68.44	53000	54500	52800	69200	37400	53300	53792.04	26.44	0	-2150	54233	53766	53233	52766	52233	54000	53000	12	15900	100	38370	100	1	11625877	6220	6.68	1.30	12	0.13	8006.00	41154.00	68900	20240208	-22.35	46350	20230726	15.43	68900	-22.35	20240208	51800	3.28	20240411	68900	-22.35	20240208	46350	15.43	20230726	0.84	N	215200	100	11 억		3073723	N	N	62	N	00	N
143	20240708	110929	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53600	300	2	0.56	721328900	13400	58.48	53000	54500	52800	69200	37400	53300	53830.51	26.44	0	-2505	54233	53766	53233	52766	52233	54000	53000	12	15900	100	38370	100	1	11625877	6231	6.69	1.30	12	0.12	8006.00	41154.00	68900	20240208	-22.21	46350	20230726	15.64	68900	-22.21	20240208	51800	3.47	20240411	68900	-22.21	20240208	46350	15.64	20230726	0.84	N	215200	100	11 억		3073723	N	N	62	N	00	N
144	20240708	100930	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	400	2	0.75	569583400	10571	46.13	53000	54500	52800	69200	37400	53300	53881.70	26.44	0	-2328	54233	53766	53233	52766	52233	54000	53000	12	15900	100	38370	100	1	11625877	6243	6.71	1.30	12	0.09	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	51800	3.67	20240411	68900	-22.06	20240208	46350	15.86	20230726	0.84	N	215200	100	11 억		3073723	N	N	62	N	00	N
145	20240708	090929	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53200	-100	5	-0.19	39908300	753	3.29	53000	53300	52800	69200	37400	53300	52999.07	26.44	0	-496	54233	53766	53233	52766	52233	54000	53000	12	15900	100	38370	100	1	11625877	6185	6.65	1.29	12	0.01	8006.00	41154.00	68900	20240208	-22.79	46350	20230726	14.78	68900	-22.79	20240208	51800	2.70	20240411	68900	-22.79	20240208	46350	14.78	20230726	0.84	N	215200	100	11 억		3073723	N	N	62	N	00	N
146	20240705	160925	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53300	0	3	0.00	1217256400	22884	63.24	52800	53700	52700	69200	37400	53300	53192.47	26.41	0	6150	55233	54266	53733	52766	52233	54000	52500	12	15900	100	38370	100	1	11625877	6197	6.66	1.30	12	0.20	8006.00	41154.00	68900	20240208	-22.64	46350	20230726	14.99	68900	-22.64	20240208	51800	2.90	20240411	68900	-22.64	20240208	46350	14.99	20230726	0.84	N	215200	100	11 억		3069898	N	N	62	N	00	N
147	20240705	150929	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53400	100	2	0.19	1156896300	21754	60.12	52800	53600	52700	69200	37400	53300	53180.85	26.41	0	6009	55233	54266	53733	52766	52233	54000	52500	12	15900	100	38370	100	1	11625877	6208	6.67	1.30	12	0.19	8006.00	41154.00	68900	20240208	-22.50	46350	20230726	15.21	68900	-22.50	20240208	51800	3.09	20240411	68900	-22.50	20240208	46350	15.21	20230726	0.84	N	215200	100	11 억		3069898	N	N	120	N	00	N
148	20240705	140930	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53300	0	3	0.00	1049354700	19742	54.56	52800	53600	52700	69200	37400	53300	53153.41	26.41	0	5132	55233	54266	53733	52766	52233	54000	52500	12	15900	100	38370	100	1	11625877	6197	6.66	1.30	12	0.17	8006.00	41154.00	68900	20240208	-22.64	46350	20230726	14.99	68900	-22.64	20240208	51800	2.90	20240411	68900	-22.64	20240208	46350	14.99	20230726	0.84	N	215200	100	11 억		3069898	N	N	120	N	00	N
149	20240705	130928	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53200	-100	5	-0.19	919228800	17302	47.82	52800	53600	52700	69200	37400	53300	53128.47	26.41	0	3883	55233	54266	53733	52766	52233	54000	52500	12	15900	100	38370	100	1	11625877	6185	6.65	1.29	12	0.15	8006.00	41154.00	68900	20240208	-22.79	46350	20230726	14.78	68900	-22.79	20240208	51800	2.70	20240411	68900	-22.79	20240208	46350	14.78	20230726	0.84	N	215200	100	11 억		3069898	N	N	120	N	00	N
150	20240705	120928	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53400	100	2	0.19	676608600	12747	35.23	52800	53600	52700	69200	37400	53300	53079.83	26.41	0	1276	55233	54266	53733	52766	52233	54000	52500	12	15900	100	38370	100	1	11625877	6208	6.67	1.30	12	0.11	8006.00	41154.00	68900	20240208	-22.50	46350	20230726	15.21	68900	-22.50	20240208	51800	3.09	20240411	68900	-22.50	20240208	46350	15.21	20230726	0.84	N	215200	100	11 억		3069898	N	N	120	N	00	N
151	20240705	110925	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53200	-100	5	-0.19	508836300	9606	26.55	52800	53500	52700	69200	37400	53300	52970.67	26.41	0	1612	55233	54266	53733	52766	52233	54000	52500	12	15900	100	38370	100	1	11625877	6185	6.65	1.29	12	0.08	8006.00	41154.00	68900	20240208	-22.79	46350	20230726	14.78	68900	-22.79	20240208	51800	2.70	20240411	68900	-22.79	20240208	46350	14.78	20230726	0.84	N	215200	100	11 억		3069898	N	N	120	N	00	N
152	20240705	100926	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52900	-400	5	-0.75	369784900	6984	19.30	52800	53500	52700	69200	37400	53300	52947.44	26.41	0	1674	55233	54266	53733	52766	52233	54000	52500	12	15900	100	38370	100	1	11625877	6150	6.61	1.29	12	0.06	8006.00	41154.00	68900	20240208	-23.22	46350	20230726	14.13	68900	-23.22	20240208	51800	2.12	20240411	68900	-23.22	20240208	46350	14.13	20230726	0.84	N	215200	100	11 억		3069898	N	N	120	N	00	N
153	20240705	090927	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53200	-100	5	-0.19	25541000	482	1.33	52800	53500	52800	69200	37400	53300	52989.63	26.41	0	-201	55233	54266	53733	52766	52233	54000	52500	12	15900	100	38370	100	1	11625877	6185	6.65	1.29	12	0.00	8006.00	41154.00	68900	20240208	-22.79	46350	20230726	14.78	68900	-22.79	20240208	51800	2.70	20240411	68900	-22.79	20240208	46350	14.78	20230726	0.84	N	215200	100	11 억		3069898	N	N	120	N	00	N
154	20240704	160922	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53300	-1400	5	-2.56	1941881300	36158	214.50	54500	54700	53200	71100	38300	54700	53705.46	26.21	0	3533	55700	55200	54800	54300	53900	55450	54550	12	16400	100	39380	100	1	11625877	6197	6.66	1.30	12	0.31	8006.00	41154.00	68900	20240208	-22.64	46350	20230726	14.99	68900	-22.64	20240208	51800	2.90	20240411	68900	-22.64	20240208	46350	14.99	20230726	0.84	N	215200	100	11 억		3046650	N	N	120	N	00	N
155	20240704	150926	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53400	-1300	5	-2.38	1830622800	34072	202.12	54500	54700	53200	71100	38300	54700	53728.07	26.21	0	3764	55700	55200	54800	54300	53900	55450	54550	12	16400	100	39380	100	1	11625877	6208	6.67	1.30	12	0.29	8006.00	41154.00	68900	20240208	-22.50	46350	20230726	15.21	68900	-22.50	20240208	51800	3.09	20240411	68900	-22.50	20240208	46350	15.21	20230726	0.84	N	215200	100	11 억		3046650	N	N	212	N	00	N
156	20240704	140924	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	-1000	5	-1.83	1224616400	22749	134.95	54500	54700	53500	71100	38300	54700	53831.66	26.21	0	3815	55700	55200	54800	54300	53900	55450	54550	12	16400	100	39380	100	1	11625877	6243	6.71	1.30	12	0.20	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	51800	3.67	20240411	68900	-22.06	20240208	46350	15.86	20230726	0.84	N	215200	100	11 억		3046650	N	N	212	N	00	N
157	20240704	130925	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53800	-900	5	-1.65	880972400	16342	96.94	54500	54700	53500	71100	38300	54700	53908.48	26.21	0	2603	55700	55200	54800	54300	53900	55450	54550	12	16400	100	39380	100	1	11625877	6255	6.72	1.31	12	0.14	8006.00	41154.00	68900	20240208	-21.92	46350	20230726	16.07	68900	-21.92	20240208	51800	3.86	20240411	68900	-21.92	20240208	46350	16.07	20230726	0.84	N	215200	100	11 억		3046650	N	N	212	N	00	N
158	20240704	120924	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53800	-900	5	-1.65	704225500	13060	77.48	54500	54700	53500	71100	38300	54700	53922.32	26.21	0	2233	55700	55200	54800	54300	53900	55450	54550	12	16400	100	39380	100	1	11625877	6255	6.72	1.31	12	0.11	8006.00	41154.00	68900	20240208	-21.92	46350	20230726	16.07	68900	-21.92	20240208	51800	3.86	20240411	68900	-21.92	20240208	46350	16.07	20230726	0.84	N	215200	100	11 억		3046650	N	N	212	N	00	N
159	20240704	110923	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53900	-800	5	-1.46	473754900	8770	52.03	54500	54700	53600	71100	38300	54700	54019.94	26.21	0	1361	55700	55200	54800	54300	53900	55450	54550	12	16400	100	39380	100	1	11625877	6266	6.73	1.31	12	0.08	8006.00	41154.00	68900	20240208	-21.77	46350	20230726	16.29	68900	-21.77	20240208	51800	4.05	20240411	68900	-21.77	20240208	46350	16.29	20230726	0.84	N	215200	100	11 억		3046650	N	N	212	N	00	N
160	20240704	100923	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54300	-400	5	-0.73	91453000	1680	9.97	54500	54700	54200	71100	38300	54700	54436.31	26.21	0	-315	55700	55200	54800	54300	53900	55450	54550	12	16400	100	39380	100	1	11625877	6313	6.78	1.32	12	0.01	8006.00	41154.00	68900	20240208	-21.19	46350	20230726	17.15	68900	-21.19	20240208	51800	4.83	20240411	68900	-21.19	20240208	46350	17.15	20230726	0.84	N	215200	100	11 억		3046650	N	N	212	N	00	N
161	20240704	090925	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54600	-100	5	-0.18	18117000	332	1.97	54500	54700	54500	71100	38300	54700	54569.28	26.21	0	-59	55700	55200	54800	54300	53900	55450	54550	12	16400	100	39380	100	1	11625877	6348	6.82	1.33	12	0.00	8006.00	41154.00	68900	20240208	-20.75	46350	20230726	17.80	68900	-20.75	20240208	51800	5.41	20240411	68900	-20.75	20240208	46350	17.80	20230726	0.84	N	215200	100	11 억		3046650	N	N	212	N	00	N
162	20240703	160919	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54700	-300	5	-0.55	923863500	16852	85.97	54500	55300	54400	71500	38500	55000	54822.22	26.20	0	-357	56066	55532	55166	54632	54266	55350	54450	12	16500	100	39600	100	1	11625877	6359	6.83	1.33	12	0.14	8006.00	41154.00	68900	20240208	-20.61	46350	20230726	18.02	68900	-20.61	20240208	51800	5.60	20240411	68900	-20.61	20240208	46350	18.02	20230726	0.85	N	215200	100	11 억		3046076	N	N	212	N	00	N
163	20240703	150922	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54500	-500	5	-0.91	878109400	16014	81.69	54500	55300	54400	71500	38500	55000	54833.86	26.20	0	-837	56066	55532	55166	54632	54266	55350	54450	12	16500	100	39600	100	1	11625877	6336	6.81	1.32	12	0.14	8006.00	41154.00	68900	20240208	-20.90	46350	20230726	17.58	68900	-20.90	20240208	51800	5.21	20240411	68900	-20.90	20240208	46350	17.58	20230726	0.85	N	215200	100	11 억		3046076	N	N	557	N	00	N
164	20240703	140923	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54900	-100	5	-0.18	672258600	12245	62.46	54500	55300	54400	71500	38500	55000	54900.66	26.20	0	158	56066	55532	55166	54632	54266	55350	54450	12	16500	100	39600	100	1	11625877	6383	6.86	1.33	12	0.11	8006.00	41154.00	68900	20240208	-20.32	46350	20230726	18.45	68900	-20.32	20240208	51800	5.98	20240411	68900	-20.32	20240208	46350	18.45	20230726	0.85	N	215200	100	11 억		3046076	N	N	557	N	00	N
165	20240703	130922	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54800	-200	5	-0.36	604321900	11007	56.15	54500	55300	54400	71500	38500	55000	54903.42	26.20	0	217	56066	55532	55166	54632	54266	55350	54450	12	16500	100	39600	100	1	11625877	6371	6.84	1.33	12	0.09	8006.00	41154.00	68900	20240208	-20.46	46350	20230726	18.23	68900	-20.46	20240208	51800	5.79	20240411	68900	-20.46	20240208	46350	18.23	20230726	0.85	N	215200	100	11 억		3046076	N	N	557	N	00	N
166	20240703	120921	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55000	0	3	0.00	507820200	9253	47.20	54500	55300	54400	71500	38500	55000	54881.68	26.20	0	32	56066	55532	55166	54632	54266	55350	54450	12	16500	100	39600	100	1	11625877	6394	6.87	1.34	12	0.08	8006.00	41154.00	68900	20240208	-20.17	46350	20230726	18.66	68900	-20.17	20240208	51800	6.18	20240411	68900	-20.17	20240208	46350	18.66	20230726	0.85	N	215200	100	11 억		3046076	N	N	557	N	00	N
167	20240703	110923	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55300	300	2	0.55	366541100	6685	34.10	54500	55300	54400	71500	38500	55000	54830.38	26.20	0	20	56066	55532	55166	54632	54266	55350	54450	12	16500	100	39600	100	1	11625877	6429	6.91	1.34	12	0.06	8006.00	41154.00	68900	20240208	-19.74	46350	20230726	19.31	68900	-19.74	20240208	51800	6.76	20240411	68900	-19.74	20240208	46350	19.31	20230726	0.85	N	215200	100	11 억		3046076	N	N	557	N	00	N
168	20240703	100924	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55200	200	2	0.36	250930800	4584	23.38	54500	55300	54400	71500	38500	55000	54740.58	26.20	0	-538	56066	55532	55166	54632	54266	55350	54450	12	16500	100	39600	100	1	11625877	6417	6.89	1.34	12	0.04	8006.00	41154.00	68900	20240208	-19.88	46350	20230726	19.09	68900	-19.88	20240208	51800	6.56	20240411	68900	-19.88	20240208	46350	19.09	20230726	0.85	N	215200	100	11 억		3046076	N	N	557	N	00	N
169	20240703	090921	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54800	-200	5	-0.36	105133300	1927	9.83	54500	55000	54400	71500	38500	55000	54558.02	26.20	0	-825	56066	55532	55166	54632	54266	55350	54450	12	16500	100	39600	100	1	11625877	6371	6.84	1.33	12	0.02	8006.00	41154.00	68900	20240208	-20.46	46350	20230726	18.23	68900	-20.46	20240208	51800	5.79	20240411	68900	-20.46	20240208	46350	18.23	20230726	0.85	N	215200	100	11 억		3046076	N	N	557	N	00	N
170	20240702	160918	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55000	-600	5	-1.08	1082182200	19584	108.52	55100	55700	54800	72200	39000	55600	55259.03	26.21	0	4423	56666	56132	55666	55132	54666	55900	54900	12	16600	100	40030	100	1	11625877	6394	6.87	1.34	12	0.17	8006.00	41154.00	68900	20240208	-20.17	46350	20230726	18.66	68900	-20.17	20240208	51800	6.18	20240411	68900	-20.17	20240208	46350	18.66	20230726	0.86	N	215200	100	11 억		3047688	N	N	557	N	00	N
171	20240702	150919	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55400	-200	5	-0.36	976730300	17673	97.93	55100	55700	54800	72200	39000	55600	55266.81	26.21	0	4534	56666	56132	55666	55132	54666	55900	54900	12	16600	100	40030	100	1	11625877	6441	6.92	1.35	12	0.15	8006.00	41154.00	68900	20240208	-19.59	46350	20230726	19.53	68900	-19.59	20240208	51800	6.95	20240411	68900	-19.59	20240208	46350	19.53	20230726	0.86	N	215200	100	11 억		3047688	N	N	0	N	00	N
172	20240702	140920	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55500	-100	5	-0.18	715776300	12972	71.88	55100	55700	54800	72200	39000	55600	55178.56	26.21	0	3192	56666	56132	55666	55132	54666	55900	54900	12	16600	100	40030	100	1	11625877	6452	6.93	1.35	12	0.11	8006.00	41154.00	68900	20240208	-19.45	46350	20230726	19.74	68900	-19.45	20240208	51800	7.14	20240411	68900	-19.45	20240208	46350	19.74	20230726	0.86	N	215200	100	11 억		3047688	N	N	0	N	00	N
173	20240702	130920	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55000	-600	5	-1.08	423894400	7703	42.69	55100	55600	54800	72200	39000	55600	55029.78	26.21	0	-359	56666	56132	55666	55132	54666	55900	54900	12	16600	100	40030	100	1	11625877	6394	6.87	1.34	12	0.07	8006.00	41154.00	68900	20240208	-20.17	46350	20230726	18.66	68900	-20.17	20240208	51800	6.18	20240411	68900	-20.17	20240208	46350	18.66	20230726	0.86	N	215200	100	11 억		3047688	N	N	0	N	00	N
174	20240702	120921	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55100	-500	5	-0.90	368103400	6690	37.07	55100	55600	54800	72200	39000	55600	55022.93	26.21	0	-541	56666	56132	55666	55132	54666	55900	54900	12	16600	100	40030	100	1	11625877	6406	6.88	1.34	12	0.06	8006.00	41154.00	68900	20240208	-20.03	46350	20230726	18.88	68900	-20.03	20240208	51800	6.37	20240411	68900	-20.03	20240208	46350	18.88	20230726	0.86	N	215200	100	11 억		3047688	N	N	0	N	00	N
175	20240702	110919	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55000	-600	5	-1.08	329560500	5990	33.19	55100	55600	54800	72200	39000	55600	55018.45	26.21	0	-503	56666	56132	55666	55132	54666	55900	54900	12	16600	100	40030	100	1	11625877	6394	6.87	1.34	12	0.05	8006.00	41154.00	68900	20240208	-20.17	46350	20230726	18.66	68900	-20.17	20240208	51800	6.18	20240411	68900	-20.17	20240208	46350	18.66	20230726	0.86	N	215200	100	11 억		3047688	N	N	0	N	00	N
176	20240702	100919	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55000	-600	5	-1.08	238882100	4341	24.06	55100	55600	54800	72200	39000	55600	55029.28	26.21	0	-783	56666	56132	55666	55132	54666	55900	54900	12	16600	100	40030	100	1	11625877	6394	6.87	1.34	12	0.04	8006.00	41154.00	68900	20240208	-20.17	46350	20230726	18.66	68900	-20.17	20240208	51800	6.18	20240411	68900	-20.17	20240208	46350	18.66	20230726	0.86	N	215200	100	11 억		3047688	N	N	0	N	00	N
177	20240702	090920	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55200	-400	5	-0.72	44189200	801	4.44	55100	55600	55100	72200	39000	55600	55167.54	26.21	0	-376	56666	56132	55666	55132	54666	55900	54900	12	16600	100	40030	100	1	11625877	6417	6.89	1.34	12	0.01	8006.00	41154.00	68900	20240208	-19.88	46350	20230726	19.09	68900	-19.88	20240208	51800	6.56	20240411	68900	-19.88	20240208	46350	19.09	20230726	0.86	N	215200	100	11 억		3047688	N	N	0	N	00	N
178	20240701	160916	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55600	-700	5	-1.24	1000122300	17985	91.38	56000	56200	55200	73100	39500	56300	55608.69	26.25	0	-1011	57300	56800	56000	55500	54700	57050	55750	12	16800	100	40530	100	1	11625877	6464	6.94	1.35	12	0.15	8006.00	41154.00	68900	20240208	-19.30	46350	20230726	19.96	68900	-19.30	20240208	51800	7.34	20240411	68900	-19.30	20240208	46350	19.96	20230726	0.89	N	215200	100	11 억		3052266	N	N	120	N	00	N
179	20240701	150919	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55400	-900	5	-1.60	929936900	16721	84.96	56000	56200	55200	73100	39500	56300	55614.91	26.25	0	-998	57300	56800	56000	55500	54700	57050	55750	12	16800	100	40530	100	1	11625877	6441	6.92	1.35	12	0.14	8006.00	41154.00	68900	20240208	-19.59	46350	20230726	19.53	68900	-19.59	20240208	51800	6.95	20240411	68900	-19.59	20240208	46350	19.53	20230726	0.89	N	215200	100	11 억		3052266	N	N	120	N	00	N
180	20240701	140917	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55400	-900	5	-1.60	835919500	15026	76.35	56000	56200	55200	73100	39500	56300	55631.54	26.25	0	-936	57300	56800	56000	55500	54700	57050	55750	12	16800	100	40530	100	1	11625877	6441	6.92	1.35	12	0.13	8006.00	41154.00	68900	20240208	-19.59	46350	20230726	19.53	68900	-19.59	20240208	51800	6.95	20240411	68900	-19.59	20240208	46350	19.53	20230726	0.89	N	215200	100	11 억		3052266	N	N	120	N	00	N
181	20240701	130917	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55600	-700	5	-1.24	539424000	9673	49.15	56000	56200	55500	73100	39500	56300	55765.95	26.25	0	-1257	57300	56800	56000	55500	54700	57050	55750	12	16800	100	40530	100	1	11625877	6464	6.94	1.35	12	0.08	8006.00	41154.00	68900	20240208	-19.30	46350	20230726	19.96	68900	-19.30	20240208	51800	7.34	20240411	68900	-19.30	20240208	46350	19.96	20230726	0.89	N	215200	100	11 억		3052266	N	N	120	N	00	N
182	20240701	120918	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55700	-600	5	-1.07	376113000	6736	34.23	56000	56200	55500	73100	39500	56300	55836.25	26.25	0	-403	57300	56800	56000	55500	54700	57050	55750	12	16800	100	40530	100	1	11625877	6476	6.96	1.35	12	0.06	8006.00	41154.00	68900	20240208	-19.16	46350	20230726	20.17	68900	-19.16	20240208	51800	7.53	20240411	68900	-19.16	20240208	46350	20.17	20230726	0.89	N	215200	100	11 억		3052266	N	N	120	N	00	N
183	20240701	110915	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56000	-300	5	-0.53	256447300	4597	23.36	56000	56100	55500	73100	39500	56300	55785.80	26.25	0	-2	57300	56800	56000	55500	54700	57050	55750	12	16800	100	40530	100	1	11625877	6510	6.99	1.36	12	0.04	8006.00	41154.00	68900	20240208	-18.72	46350	20230726	20.82	68900	-18.72	20240208	51800	8.11	20240411	68900	-18.72	20240208	46350	20.82	20230726	0.89	N	215200	100	11 억		3052266	N	N	120	N	00	N
184	20240701	100914	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55700	-600	5	-1.07	143260700	2567	13.04	56000	56100	55500	73100	39500	56300	55808.61	26.25	0	64	57300	56800	56000	55500	54700	57050	55750	12	16800	100	40530	100	1	11625877	6476	6.96	1.35	12	0.02	8006.00	41154.00	68900	20240208	-19.16	46350	20230726	20.17	68900	-19.16	20240208	51800	7.53	20240411	68900	-19.16	20240208	46350	20.17	20230726	0.89	N	215200	100	11 억		3052266	N	N	120	N	00	N
185	20240701	090912	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55800	-500	5	-0.89	35732700	640	3.25	56000	56100	55500	73100	39500	56300	55832.34	26.25	0	-142	57300	56800	56000	55500	54700	57050	55750	12	16800	100	40530	100	1	11625877	6487	6.97	1.36	12	0.01	8006.00	41154.00	68900	20240208	-19.01	46350	20230726	20.39	68900	-19.01	20240208	51800	7.72	20240411	68900	-19.01	20240208	46350	20.39	20230726	0.89	N	215200	100	11 억		3052266	N	N	120	N	00	N