KissMeData/215600/price/prices-20240601.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	20240628	161016	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3650	45	2	1.25	1312462275	363451	112.73	3570	3700	3560	4685	2525	3605	3611.11	2.78	0	23639	3745	3675	3640	3570	3535	3657	3552	514	1080	500	2590	5	1	102867125	3755	-18.43	6.55	12	0.35	-198.00	557.00	6720	20231128	-45.68	3480	20240624	4.89	6128	-40.44	20240110	3480	4.89	20240624	7260	-49.72	20231128	3480	4.89	20240624	0.48	N	215600	500	514 억		2861212	N	N	3735	N	00	N
3	20240628	151028	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3635	30	2	0.83	1227590275	340204	105.52	3570	3700	3560	4685	2525	3605	3608.40	2.78	0	20259	3745	3675	3640	3570	3535	3657	3552	514	1080	500	2590	5	1	102867125	3739	-18.36	6.53	12	0.33	-198.00	557.00	6720	20231128	-45.91	3480	20240624	4.45	6128	-40.68	20240110	3480	4.45	20240624	7260	-49.93	20231128	3480	4.45	20240624	0.48	N	215600	500	514 억		2861212	N	N	1198	N	00	N
4	20240628	141028	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3615	10	2	0.28	889313685	247365	76.72	3570	3640	3560	4685	2525	3605	3595.14	2.78	0	17329	3745	3675	3640	3570	3535	3657	3552	514	1080	500	2590	5	1	102867125	3719	-18.26	6.49	12	0.24	-198.00	557.00	6720	20231128	-46.21	3480	20240624	3.88	6128	-41.01	20240110	3480	3.88	20240624	7260	-50.21	20231128	3480	3.88	20240624	0.48	N	215600	500	514 억		2861212	N	N	1198	N	00	N
5	20240628	131027	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3605	0	3	0.00	811567060	225833	70.04	3570	3640	3560	4685	2525	3605	3593.65	2.78	0	19288	3745	3675	3640	3570	3535	3657	3552	514	1080	500	2590	5	1	102867125	3708	-18.21	6.47	12	0.22	-198.00	557.00	6720	20231128	-46.35	3480	20240624	3.59	6128	-41.17	20240110	3480	3.59	20240624	7260	-50.34	20231128	3480	3.59	20240624	0.48	N	215600	500	514 억		2861212	N	N	1198	N	00	N
6	20240628	121024	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3605	0	3	0.00	693829495	193223	59.93	3570	3640	3560	4685	2525	3605	3590.81	2.78	0	5672	3745	3675	3640	3570	3535	3657	3552	514	1080	500	2590	5	1	102867125	3708	-18.21	6.47	12	0.19	-198.00	557.00	6720	20231128	-46.35	3480	20240624	3.59	6128	-41.17	20240110	3480	3.59	20240624	7260	-50.34	20231128	3480	3.59	20240624	0.48	N	215600	500	514 억		2861212	N	N	1198	N	00	N
7	20240628	111008	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3580	-25	5	-0.69	590038720	164358	50.98	3570	3640	3560	4685	2525	3605	3589.94	2.78	0	3460	3745	3675	3640	3570	3535	3657	3552	514	1080	500	2590	5	1	102867125	3683	-18.08	6.43	12	0.16	-198.00	557.00	6720	20231128	-46.73	3480	20240624	2.87	6128	-41.58	20240110	3480	2.87	20240624	7260	-50.69	20231128	3480	2.87	20240624	0.48	N	215600	500	514 억		2861212	N	N	1198	N	00	N
8	20240628	101004	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3610	5	2	0.14	421550700	117525	36.45	3570	3640	3560	4685	2525	3605	3586.87	2.78	0	16612	3745	3675	3640	3570	3535	3657	3552	514	1080	500	2590	5	1	102867125	3714	-18.23	6.48	12	0.11	-198.00	557.00	6720	20231128	-46.28	3480	20240624	3.74	6128	-41.09	20240110	3480	3.74	20240624	7260	-50.28	20231128	3480	3.74	20240624	0.48	N	215600	500	514 억		2861212	N	N	1198	N	00	N
9	20240628	091007	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3605	0	3	0.00	132524745	36783	11.41	3570	3640	3570	4685	2525	3605	3602.87	2.78	0	10268	3745	3675	3640	3570	3535	3657	3552	514	1080	500	2590	5	1	102867125	3708	-18.21	6.47	12	0.04	-198.00	557.00	6720	20231128	-46.35	3480	20240624	3.59	6128	-41.17	20240110	3480	3.59	20240624	7260	-50.34	20231128	3480	3.59	20240624	0.48	N	215600	500	514 억		2861212	N	N	1198	N	00	N
10	20240627	160959	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3605	-95	5	-2.57	1163763400	319408	100.00	3700	3710	3605	4810	2590	3700	3643.52	2.78	0	-29728	3830	3765	3715	3650	3600	3740	3625	514	1110	500	2660	5	1	102867125	3708	-18.21	6.47	12	0.31	-198.00	557.00	6720	20231128	-46.35	3480	20240624	3.59	6128	-41.17	20240110	3480	3.59	20240624	7260	-50.34	20231128	3480	3.59	20240624	0.50	N	215600	500	514 억		2864832	N	N	1198	N	00	N
11	20240627	151006	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3625	-75	5	-2.03	1067780645	292842	91.68	3700	3710	3610	4810	2590	3700	3646.26	2.78	0	-29026	3830	3765	3715	3650	3600	3740	3625	514	1110	500	2660	5	1	102867125	3729	-18.31	6.51	12	0.28	-198.00	557.00	6720	20231128	-46.06	3480	20240624	4.17	6128	-40.85	20240110	3480	4.17	20240624	7260	-50.07	20231128	3480	4.17	20240624	0.50	N	215600	500	514 억		2864832	N	N	2674	N	00	N
12	20240627	141004	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3645	-55	5	-1.49	862161705	236122	73.92	3700	3710	3625	4810	2590	3700	3651.33	2.78	0	-32128	3830	3765	3715	3650	3600	3740	3625	514	1110	500	2660	5	1	102867125	3750	-18.41	6.54	12	0.23	-198.00	557.00	6720	20231128	-45.76	3480	20240624	4.74	6128	-40.52	20240110	3480	4.74	20240624	7260	-49.79	20231128	3480	4.74	20240624	0.50	N	215600	500	514 억		2864832	N	N	2674	N	00	N
13	20240627	131003	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3640	-60	5	-1.62	706448135	193330	60.53	3700	3710	3635	4810	2590	3700	3654.09	2.78	0	-3522	3830	3765	3715	3650	3600	3740	3625	514	1110	500	2660	5	1	102867125	3744	-18.38	6.54	12	0.19	-198.00	557.00	6720	20231128	-45.83	3480	20240624	4.60	6128	-40.60	20240110	3480	4.60	20240624	7260	-49.86	20231128	3480	4.60	20240624	0.50	N	215600	500	514 억		2864832	N	N	2674	N	00	N
14	20240627	121006	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3650	-50	5	-1.35	620282230	169720	53.14	3700	3710	3635	4810	2590	3700	3654.72	2.78	0	5498	3830	3765	3715	3650	3600	3740	3625	514	1110	500	2660	5	1	102867125	3755	-18.43	6.55	12	0.16	-198.00	557.00	6720	20231128	-45.68	3480	20240624	4.89	6128	-40.44	20240110	3480	4.89	20240624	7260	-49.72	20231128	3480	4.89	20240624	0.50	N	215600	500	514 억		2864832	N	N	2674	N	00	N
15	20240627	111005	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3655	-45	5	-1.22	571920190	156446	48.98	3700	3710	3635	4810	2590	3700	3655.69	2.78	0	7147	3830	3765	3715	3650	3600	3740	3625	514	1110	500	2660	5	1	102867125	3760	-18.46	6.56	12	0.15	-198.00	557.00	6720	20231128	-45.61	3480	20240624	5.03	6128	-40.36	20240110	3480	5.03	20240624	7260	-49.66	20231128	3480	5.03	20240624	0.50	N	215600	500	514 억		2864832	N	N	2674	N	00	N
16	20240627	101005	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3660	-40	5	-1.08	467312120	127784	40.01	3700	3710	3635	4810	2590	3700	3657.03	2.78	0	11302	3830	3765	3715	3650	3600	3740	3625	514	1110	500	2660	5	1	102867125	3765	-18.48	6.57	12	0.12	-198.00	557.00	6720	20231128	-45.54	3480	20240624	5.17	6128	-40.27	20240110	3480	5.17	20240624	7260	-49.59	20231128	3480	5.17	20240624	0.50	N	215600	500	514 억		2864832	N	N	2674	N	00	N
17	20240627	091004	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3655	-45	5	-1.22	106055085	28939	9.06	3700	3710	3635	4810	2590	3700	3664.71	2.78	0	2416	3830	3765	3715	3650	3600	3740	3625	514	1110	500	2660	5	1	102867125	3760	-18.46	6.56	12	0.03	-198.00	557.00	6720	20231128	-45.61	3480	20240624	5.03	6128	-40.36	20240110	3480	5.03	20240624	7260	-49.66	20231128	3480	5.03	20240624	0.50	N	215600	500	514 억		2864832	N	N	2674	N	00	N
18	20240626	161000	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3700	-35	5	-0.94	1163043980	314979	45.68	3770	3780	3665	4855	2615	3735	3692.45	2.84	0	-51255	3931	3832	3711	3612	3491	3882	3662	514	1120	500	2680	5	1	102867125	3806	-18.69	6.64	12	0.31	-198.00	557.00	6720	20231128	-44.94	3480	20240624	6.32	6128	-39.62	20240110	3480	6.32	20240624	7260	-49.04	20231128	3480	6.32	20240624	0.50	N	215600	500	514 억		2922007	N	N	2674	N	00	N
19	20240626	151005	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3690	-45	5	-1.20	1038672920	281219	40.79	3770	3780	3665	4855	2615	3735	3693.47	2.84	0	-44455	3931	3832	3711	3612	3491	3882	3662	514	1120	500	2680	5	1	102867125	3796	-18.64	6.62	12	0.27	-198.00	557.00	6720	20231128	-45.09	3480	20240624	6.03	6128	-39.78	20240110	3480	6.03	20240624	7260	-49.17	20231128	3480	6.03	20240624	0.50	N	215600	500	514 억		2922007	N	N	72	N	00	N
20	20240626	141002	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3715	-20	5	-0.54	906150680	245345	35.58	3770	3780	3665	4855	2615	3735	3693.37	2.84	0	-37622	3931	3832	3711	3612	3491	3882	3662	514	1120	500	2680	5	1	102867125	3822	-18.76	6.67	12	0.24	-198.00	557.00	6720	20231128	-44.72	3480	20240624	6.75	6128	-39.38	20240110	3480	6.75	20240624	7260	-48.83	20231128	3480	6.75	20240624	0.50	N	215600	500	514 억		2922007	N	N	72	N	00	N
21	20240626	131003	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3695	-40	5	-1.07	826818995	223863	32.47	3770	3780	3665	4855	2615	3735	3693.41	2.84	0	-39987	3931	3832	3711	3612	3491	3882	3662	514	1120	500	2680	5	1	102867125	3801	-18.66	6.63	12	0.22	-198.00	557.00	6720	20231128	-45.01	3480	20240624	6.18	6128	-39.70	20240110	3480	6.18	20240624	7260	-49.10	20231128	3480	6.18	20240624	0.50	N	215600	500	514 억		2922007	N	N	72	N	00	N
22	20240626	121002	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3685	-50	5	-1.34	719661775	194825	28.26	3770	3780	3665	4855	2615	3735	3693.89	2.84	0	-34766	3931	3832	3711	3612	3491	3882	3662	514	1120	500	2680	5	1	102867125	3791	-18.61	6.62	12	0.19	-198.00	557.00	6720	20231128	-45.16	3480	20240624	5.89	6128	-39.87	20240110	3480	5.89	20240624	7260	-49.24	20231128	3480	5.89	20240624	0.50	N	215600	500	514 억		2922007	N	N	72	N	00	N
23	20240626	111003	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3700	-35	5	-0.94	581463225	157400	22.83	3770	3780	3665	4855	2615	3735	3694.17	2.84	0	-22714	3931	3832	3711	3612	3491	3882	3662	514	1120	500	2680	5	1	102867125	3806	-18.69	6.64	12	0.15	-198.00	557.00	6720	20231128	-44.94	3480	20240624	6.32	6128	-39.62	20240110	3480	6.32	20240624	7260	-49.04	20231128	3480	6.32	20240624	0.50	N	215600	500	514 억		2922007	N	N	72	N	00	N
24	20240626	101001	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3685	-50	5	-1.34	450350495	121819	17.67	3770	3780	3665	4855	2615	3735	3696.88	2.84	0	-19754	3931	3832	3711	3612	3491	3882	3662	514	1120	500	2680	5	1	102867125	3791	-18.61	6.62	12	0.12	-198.00	557.00	6720	20231128	-45.16	3480	20240624	5.89	6128	-39.87	20240110	3480	5.89	20240624	7260	-49.24	20231128	3480	5.89	20240624	0.50	N	215600	500	514 억		2922007	N	N	72	N	00	N
25	20240626	091003	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3685	-50	5	-1.34	185216520	49873	7.23	3770	3780	3685	4855	2615	3735	3713.76	2.84	0	-11880	3931	3832	3711	3612	3491	3882	3662	514	1120	500	2680	5	1	102867125	3791	-18.61	6.62	12	0.05	-198.00	557.00	6720	20231128	-45.16	3480	20240624	5.89	6128	-39.87	20240110	3480	5.89	20240624	7260	-49.24	20231128	3480	5.89	20240624	0.50	N	215600	500	514 억		2922007	N	N	72	N	00	N
26	20240625	161000	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3735	110	2	3.03	2571009510	687364	130.15	3645	3810	3590	4710	2540	3625	3740.41	2.81	0	32151	3848	3736	3608	3496	3368	3792	3552	514	1085	500	2610	5	1	102867125	3842	-18.86	6.71	12	0.67	-198.00	557.00	6720	20231128	-44.42	3480	20240624	7.33	6128	-39.05	20240110	3480	7.33	20240624	7260	-48.55	20231128	3480	7.33	20240624	0.50	N	215600	500	514 억		2894864	N	N	72	N	00	N
27	20240625	150958	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3730	105	2	2.90	2477182330	662242	125.39	3645	3810	3590	4710	2540	3625	3740.61	2.81	0	32155	3848	3736	3608	3496	3368	3792	3552	514	1085	500	2610	5	1	102867125	3837	-18.84	6.70	12	0.64	-198.00	557.00	6720	20231128	-44.49	3480	20240624	7.18	6128	-39.13	20240110	3480	7.18	20240624	7260	-48.62	20231128	3480	7.18	20240624	0.50	N	215600	500	514 억		2894864	N	N	1931	N	00	N
28	20240625	141001	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3725	100	2	2.76	2296726465	613839	116.23	3645	3810	3590	4710	2540	3625	3741.59	2.81	0	22421	3848	3736	3608	3496	3368	3792	3552	514	1085	500	2610	5	1	102867125	3832	-18.81	6.69	12	0.60	-198.00	557.00	6720	20231128	-44.57	3480	20240624	7.04	6128	-39.21	20240110	3480	7.04	20240624	7260	-48.69	20231128	3480	7.04	20240624	0.50	N	215600	500	514 억		2894864	N	N	1931	N	00	N
29	20240625	131002	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3715	90	2	2.48	2171175310	580057	109.83	3645	3810	3590	4710	2540	3625	3743.05	2.81	0	24332	3848	3736	3608	3496	3368	3792	3552	514	1085	500	2610	5	1	102867125	3822	-18.76	6.67	12	0.56	-198.00	557.00	6720	20231128	-44.72	3480	20240624	6.75	6128	-39.38	20240110	3480	6.75	20240624	7260	-48.83	20231128	3480	6.75	20240624	0.50	N	215600	500	514 억		2894864	N	N	1931	N	00	N
30	20240625	121004	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3725	100	2	2.76	2069159270	552669	104.65	3645	3810	3590	4710	2540	3625	3743.95	2.81	0	25134	3848	3736	3608	3496	3368	3792	3552	514	1085	500	2610	5	1	102867125	3832	-18.81	6.69	12	0.54	-198.00	557.00	6720	20231128	-44.57	3480	20240624	7.04	6128	-39.21	20240110	3480	7.04	20240624	7260	-48.69	20231128	3480	7.04	20240624	0.50	N	215600	500	514 억		2894864	N	N	1931	N	00	N
31	20240625	111002	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3735	110	2	3.03	1948222925	520198	98.50	3645	3810	3590	4710	2540	3625	3745.17	2.81	0	28855	3848	3736	3608	3496	3368	3792	3552	514	1085	500	2610	5	1	102867125	3842	-18.86	6.71	12	0.51	-198.00	557.00	6720	20231128	-44.42	3480	20240624	7.33	6128	-39.05	20240110	3480	7.33	20240624	7260	-48.55	20231128	3480	7.33	20240624	0.50	N	215600	500	514 억		2894864	N	N	1931	N	00	N
32	20240625	101000	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3755	130	2	3.59	1671726595	445982	84.45	3645	3810	3590	4710	2540	3625	3748.43	2.81	0	20045	3848	3736	3608	3496	3368	3792	3552	514	1085	500	2610	5	1	102867125	3863	-18.96	6.74	12	0.43	-198.00	557.00	6720	20231128	-44.12	3480	20240624	7.90	6128	-38.72	20240110	3480	7.90	20240624	7260	-48.28	20231128	3480	7.90	20240624	0.50	N	215600	500	514 억		2894864	N	N	1931	N	00	N
33	20240625	091000	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3710	85	2	2.34	213392615	58393	11.06	3645	3730	3590	4710	2540	3625	3654.45	2.81	0	6081	3848	3736	3608	3496	3368	3792	3552	514	1085	500	2610	5	1	102867125	3816	-18.74	6.66	12	0.06	-198.00	557.00	6720	20231128	-44.79	3480	20240624	6.61	6128	-39.46	20240110	3480	6.61	20240624	7260	-48.90	20231128	3480	6.61	20240624	0.50	N	215600	500	514 억		2894864	N	N	1931	N	00	N
34	20240624	160957	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3625	75	2	2.11	1873541295	522524	119.18	3540	3720	3480	4615	2485	3550	3585.54	2.78	0	-8895	3686	3617	3571	3502	3456	3595	3480	514	1065	500	2550	5	1	102867125	3729	-18.31	6.51	12	0.51	-198.00	557.00	6720	20231128	-46.06	3480	20240624	4.17	6128	-40.85	20240110	3480	4.17	20240624	7260	-50.07	20231128	3480	4.17	20240624	0.49	N	215600	500	514 억		2862051	N	N	1931	N	00	N
35	20240624	150957	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3585	35	2	0.99	1822928740	508497	115.98	3540	3720	3480	4615	2485	3550	3584.94	2.78	0	-6465	3686	3617	3571	3502	3456	3595	3480	514	1065	500	2550	5	1	102867125	3688	-18.11	6.44	12	0.49	-198.00	557.00	6720	20231128	-46.65	3480	20240624	3.02	6128	-41.50	20240110	3480	3.02	20240624	7260	-50.62	20231128	3480	3.02	20240624	0.49	N	215600	500	514 억		2862051	N	N	47970	N	00	N
36	20240624	140958	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3615	65	2	1.83	1635762460	456542	104.13	3540	3720	3480	4615	2485	3550	3582.94	2.78	0	-9035	3686	3617	3571	3502	3456	3595	3480	514	1065	500	2550	5	1	102867125	3719	-18.26	6.49	12	0.44	-198.00	557.00	6720	20231128	-46.21	3480	20240624	3.88	6128	-41.01	20240110	3480	3.88	20240624	7260	-50.21	20231128	3480	3.88	20240624	0.49	N	215600	500	514 억		2862051	N	N	47970	N	00	N
37	20240624	130956	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3630	80	2	2.25	1502328140	419732	95.73	3540	3720	3480	4615	2485	3550	3579.26	2.78	0	-1653	3686	3617	3571	3502	3456	3595	3480	514	1065	500	2550	5	1	102867125	3734	-18.33	6.52	12	0.41	-198.00	557.00	6720	20231128	-45.98	3480	20240624	4.31	6128	-40.76	20240110	3480	4.31	20240624	7260	-50.00	20231128	3480	4.31	20240624	0.49	N	215600	500	514 억		2862051	N	N	47970	N	00	N
38	20240624	120957	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3635	85	2	2.39	1310110215	367058	83.72	3540	3720	3480	4615	2485	3550	3569.22	2.78	0	-4395	3686	3617	3571	3502	3456	3595	3480	514	1065	500	2550	5	1	102867125	3739	-18.36	6.53	12	0.36	-198.00	557.00	6720	20231128	-45.91	3480	20240624	4.45	6128	-40.68	20240110	3480	4.45	20240624	7260	-49.93	20231128	3480	4.45	20240624	0.49	N	215600	500	514 억		2862051	N	N	47970	N	00	N
39	20240624	110959	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3595	45	2	1.27	929231555	261962	59.75	3540	3720	3480	4615	2485	3550	3547.20	2.78	0	-6864	3686	3617	3571	3502	3456	3595	3480	514	1065	500	2550	5	1	102867125	3698	-18.16	6.45	12	0.25	-198.00	557.00	6720	20231128	-46.50	3480	20240624	3.30	6128	-41.33	20240110	3480	3.30	20240624	7260	-50.48	20231128	3480	3.30	20240624	0.49	N	215600	500	514 억		2862051	N	N	47970	N	00	N
40	20240624	100957	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3505	-45	5	-1.27	438786990	124682	28.44	3540	3560	3480	4615	2485	3550	3519.25	2.78	0	-5427	3686	3617	3571	3502	3456	3595	3480	514	1065	500	2550	5	1	102867125	3605	-17.70	6.29	12	0.12	-198.00	557.00	6720	20231128	-47.84	3480	20240624	0.72	6128	-42.80	20240110	3480	0.72	20240624	7260	-51.72	20231128	3480	0.72	20240624	0.49	N	215600	500	514 억		2862051	N	N	47970	N	00	N
41	20240624	090957	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3550	0	3	0.00	150104965	42521	9.70	3540	3560	3480	4615	2485	3550	3530.14	2.78	0	1382	3686	3617	3571	3502	3456	3595	3480	514	1065	500	2550	5	1	102867125	3652	-17.93	6.37	12	0.04	-198.00	557.00	6720	20231128	-47.17	3480	20240624	2.01	6128	-42.07	20240110	3480	2.01	20240624	7260	-51.10	20231128	3480	2.01	20240624	0.49	N	215600	500	514 억		2862051	N	N	47970	N	00	N
42	20240621	160925	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3550	-30	5	-0.84	1543395400	432841	119.64	3580	3640	3525	4650	2510	3580	3565.73	2.75	0	12982	3660	3620	3600	3560	3540	3610	3550	514	1070	500	2570	5	1	102867125	3652	-17.93	6.37	12	0.42	-198.00	557.00	6720	20231128	-47.17	3500	20240614	1.43	6128	-42.07	20240110	3500	1.43	20240614	7260	-51.10	20231128	3500	1.43	20240614	0.47	N	215600	500	514 억		2833585	N	N	47970	N	00	N
43	20240621	150926	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3565	-15	5	-0.42	1399964935	392599	108.52	3580	3640	3525	4650	2510	3580	3565.89	2.75	0	3543	3660	3620	3600	3560	3540	3610	3550	514	1070	500	2570	5	1	102867125	3667	-18.01	6.40	12	0.38	-198.00	557.00	6720	20231128	-46.95	3500	20240614	1.86	6128	-41.82	20240110	3500	1.86	20240614	7260	-50.90	20231128	3500	1.86	20240614	0.47	N	215600	500	514 억		2833585	N	N	2410	N	00	N
44	20240621	140924	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3585	5	2	0.14	852814360	240106	66.37	3580	3600	3525	4650	2510	3580	3551.82	2.75	0	-4985	3660	3620	3600	3560	3540	3610	3550	514	1070	500	2570	5	1	102867125	3688	-18.11	6.44	12	0.23	-198.00	557.00	6720	20231128	-46.65	3500	20240614	2.43	6128	-41.50	20240110	3500	2.43	20240614	7260	-50.62	20231128	3500	2.43	20240614	0.47	N	215600	500	514 억		2833585	N	N	2410	N	00	N
45	20240621	130925	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3575	-5	5	-0.14	719858765	202844	56.07	3580	3600	3525	4650	2510	3580	3548.83	2.75	0	-14064	3660	3620	3600	3560	3540	3610	3550	514	1070	500	2570	5	1	102867125	3677	-18.06	6.42	12	0.20	-198.00	557.00	6720	20231128	-46.80	3500	20240614	2.14	6128	-41.66	20240110	3500	2.14	20240614	7260	-50.76	20231128	3500	2.14	20240614	0.47	N	215600	500	514 억		2833585	N	N	2410	N	00	N
46	20240621	120928	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3570	-10	5	-0.28	639014860	180129	49.79	3580	3600	3525	4650	2510	3580	3547.54	2.75	0	-12736	3660	3620	3600	3560	3540	3610	3550	514	1070	500	2570	5	1	102867125	3672	-18.03	6.41	12	0.18	-198.00	557.00	6720	20231128	-46.88	3500	20240614	2.00	6128	-41.74	20240110	3500	2.00	20240614	7260	-50.83	20231128	3500	2.00	20240614	0.47	N	215600	500	514 억		2833585	N	N	2410	N	00	N
47	20240621	110925	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3540	-40	5	-1.12	573827550	161802	44.72	3580	3600	3525	4650	2510	3580	3546.48	2.75	0	-9591	3660	3620	3600	3560	3540	3610	3550	514	1070	500	2570	5	1	102867125	3641	-17.88	6.36	12	0.16	-198.00	557.00	6720	20231128	-47.32	3500	20240614	1.14	6128	-42.23	20240110	3500	1.14	20240614	7260	-51.24	20231128	3500	1.14	20240614	0.47	N	215600	500	514 억		2833585	N	N	2410	N	00	N
48	20240621	100922	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3555	-25	5	-0.70	443547540	124992	34.55	3580	3600	3525	4650	2510	3580	3548.61	2.75	0	-14811	3660	3620	3600	3560	3540	3610	3550	514	1070	500	2570	5	1	102867125	3657	-17.95	6.38	12	0.12	-198.00	557.00	6720	20231128	-47.10	3500	20240614	1.57	6128	-41.99	20240110	3500	1.57	20240614	7260	-51.03	20231128	3500	1.57	20240614	0.47	N	215600	500	514 억		2833585	N	N	2410	N	00	N
49	20240621	090928	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3580	0	3	0.00	66448200	18648	5.15	3580	3600	3530	4650	2510	3580	3563.29	2.75	0	-2179	3660	3620	3600	3560	3540	3610	3550	514	1070	500	2570	5	1	102867125	3683	-18.08	6.43	12	0.02	-198.00	557.00	6720	20231128	-46.73	3500	20240614	2.29	6128	-41.58	20240110	3500	2.29	20240614	7260	-50.69	20231128	3500	2.29	20240614	0.47	N	215600	500	514 억		2833585	N	N	2410	N	00	N
50	20240620	160921	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3580	-65	5	-1.78	1286363385	356769	74.76	3590	3640	3580	4735	2555	3645	3605.60	2.81	0	-50838	3831	3737	3686	3592	3541	3712	3567	514	1090	500	2620	5	1	102867125	3683	-18.08	6.43	12	0.35	-198.00	557.00	6720	20231128	-46.73	3500	20240614	2.29	6128	-41.58	20240110	3500	2.29	20240614	7260	-50.69	20231128	3500	2.29	20240614	0.47	N	215600	500	514 억		2888150	N	N	2410	N	00	N
51	20240620	150923	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3595	-50	5	-1.37	1207484365	334762	70.14	3590	3640	3585	4735	2555	3645	3606.99	2.81	0	-41310	3831	3737	3686	3592	3541	3712	3567	514	1090	500	2620	5	1	102867125	3698	-18.16	6.45	12	0.33	-198.00	557.00	6720	20231128	-46.50	3500	20240614	2.71	6128	-41.33	20240110	3500	2.71	20240614	7260	-50.48	20231128	3500	2.71	20240614	0.47	N	215600	500	514 억		2888150	N	N	3582	N	00	N
52	20240620	140922	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3600	-45	5	-1.23	1003181365	277926	58.24	3590	3640	3590	4735	2555	3645	3609.52	2.81	0	-30159	3831	3737	3686	3592	3541	3712	3567	514	1090	500	2620	5	1	102867125	3703	-18.18	6.46	12	0.27	-198.00	557.00	6720	20231128	-46.43	3500	20240614	2.86	6128	-41.25	20240110	3500	2.86	20240614	7260	-50.41	20231128	3500	2.86	20240614	0.47	N	215600	500	514 억		2888150	N	N	3582	N	00	N
53	20240620	130922	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3605	-40	5	-1.10	773407800	214077	44.86	3590	3640	3590	4735	2555	3645	3612.75	2.81	0	-19664	3831	3737	3686	3592	3541	3712	3567	514	1090	500	2620	5	1	102867125	3708	-18.21	6.47	12	0.21	-198.00	557.00	6720	20231128	-46.35	3500	20240614	3.00	6128	-41.17	20240110	3500	3.00	20240614	7260	-50.34	20231128	3500	3.00	20240614	0.47	N	215600	500	514 억		2888150	N	N	3582	N	00	N
54	20240620	120921	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3620	-25	5	-0.69	650076235	179912	37.70	3590	3640	3590	4735	2555	3645	3613.29	2.81	0	-5032	3831	3737	3686	3592	3541	3712	3567	514	1090	500	2620	5	1	102867125	3724	-18.28	6.50	12	0.17	-198.00	557.00	6720	20231128	-46.13	3500	20240614	3.43	6128	-40.93	20240110	3500	3.43	20240614	7260	-50.14	20231128	3500	3.43	20240614	0.47	N	215600	500	514 억		2888150	N	N	3582	N	00	N
55	20240620	110923	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3620	-25	5	-0.69	561386555	155411	32.56	3590	3640	3590	4735	2555	3645	3612.26	2.81	0	-2704	3831	3737	3686	3592	3541	3712	3567	514	1090	500	2620	5	1	102867125	3724	-18.28	6.50	12	0.15	-198.00	557.00	6720	20231128	-46.13	3500	20240614	3.43	6128	-40.93	20240110	3500	3.43	20240614	7260	-50.14	20231128	3500	3.43	20240614	0.47	N	215600	500	514 억		2888150	N	N	3582	N	00	N
56	20240620	100921	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3605	-40	5	-1.10	373664310	103402	21.67	3590	3640	3590	4735	2555	3645	3613.69	2.81	0	492	3831	3737	3686	3592	3541	3712	3567	514	1090	500	2620	5	1	102867125	3708	-18.21	6.47	12	0.10	-198.00	557.00	6720	20231128	-46.35	3500	20240614	3.00	6128	-41.17	20240110	3500	3.00	20240614	7260	-50.34	20231128	3500	3.00	20240614	0.47	N	215600	500	514 억		2888150	N	N	3582	N	00	N
57	20240620	090928	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3610	-35	5	-0.96	74897925	20737	4.35	3590	3640	3590	4735	2555	3645	3611.74	2.81	0	-1201	3831	3737	3686	3592	3541	3712	3567	514	1090	500	2620	5	1	102867125	3714	-18.23	6.48	12	0.02	-198.00	557.00	6720	20231128	-46.28	3500	20240614	3.14	6128	-41.09	20240110	3500	3.14	20240614	7260	-50.28	20231128	3500	3.14	20240614	0.47	N	215600	500	514 억		2888150	N	N	3582	N	00	N
58	20240619	160917	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3645	-120	5	-3.19	1743270775	472534	51.28	3750	3780	3635	4890	2640	3765	3689.31	2.90	0	-94680	3941	3852	3741	3652	3541	3797	3597	514	1125	500	2710	5	1	102867125	3750	-18.41	6.54	12	0.46	-198.00	557.00	6720	20231128	-45.76	3500	20240614	4.14	6128	-40.52	20240110	3500	4.14	20240614	7260	-49.79	20231128	3500	4.14	20240614	0.49	N	215600	500	514 억		2979909	N	N	3582	N	00	N
59	20240619	150917	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3660	-105	5	-2.79	1639381330	444099	48.19	3750	3780	3635	4890	2640	3765	3691.48	2.90	0	-81020	3941	3852	3741	3652	3541	3797	3597	514	1125	500	2710	5	1	102867125	3765	-18.48	6.57	12	0.43	-198.00	557.00	6720	20231128	-45.54	3500	20240614	4.57	6128	-40.27	20240110	3500	4.57	20240614	7260	-49.59	20231128	3500	4.57	20240614	0.49	N	215600	500	514 억		2979909	N	N	3755	N	00	N
60	20240619	140925	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3660	-105	5	-2.79	1403242445	379490	41.18	3750	3780	3645	4890	2640	3765	3697.71	2.90	0	-71767	3941	3852	3741	3652	3541	3797	3597	514	1125	500	2710	5	1	102867125	3765	-18.48	6.57	12	0.37	-198.00	557.00	6720	20231128	-45.54	3500	20240614	4.57	6128	-40.27	20240110	3500	4.57	20240614	7260	-49.59	20231128	3500	4.57	20240614	0.49	N	215600	500	514 억		2979909	N	N	3755	N	00	N
61	20240619	130913	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3650	-115	5	-3.05	1256194695	339311	36.82	3750	3780	3645	4890	2640	3765	3702.19	2.90	0	-60358	3941	3852	3741	3652	3541	3797	3597	514	1125	500	2710	5	1	102867125	3755	-18.43	6.55	12	0.33	-198.00	557.00	6720	20231128	-45.68	3500	20240614	4.29	6128	-40.44	20240110	3500	4.29	20240614	7260	-49.72	20231128	3500	4.29	20240614	0.49	N	215600	500	514 억		2979909	N	N	3755	N	00	N
62	20240619	120915	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3690	-75	5	-1.99	982789880	264653	28.72	3750	3780	3670	4890	2640	3765	3713.50	2.90	0	-51783	3941	3852	3741	3652	3541	3797	3597	514	1125	500	2710	5	1	102867125	3796	-18.64	6.62	12	0.26	-198.00	557.00	6720	20231128	-45.09	3500	20240614	5.43	6128	-39.78	20240110	3500	5.43	20240614	7260	-49.17	20231128	3500	5.43	20240614	0.49	N	215600	500	514 억		2979909	N	N	3755	N	00	N
63	20240619	110919	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3715	-50	5	-1.33	647635360	173897	18.87	3750	3780	3705	4890	2640	3765	3724.25	2.90	0	-19718	3941	3852	3741	3652	3541	3797	3597	514	1125	500	2710	5	1	102867125	3822	-18.76	6.67	12	0.17	-198.00	557.00	6720	20231128	-44.72	3500	20240614	6.14	6128	-39.38	20240110	3500	6.14	20240614	7260	-48.83	20231128	3500	6.14	20240614	0.49	N	215600	500	514 억		2979909	N	N	3755	N	00	N
64	20240619	100921	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3720	-45	5	-1.20	403037545	108028	11.72	3750	3780	3705	4890	2640	3765	3730.86	2.90	0	-15139	3941	3852	3741	3652	3541	3797	3597	514	1125	500	2710	5	1	102867125	3827	-18.79	6.68	12	0.11	-198.00	557.00	6720	20231128	-44.64	3500	20240614	6.29	6128	-39.30	20240110	3500	6.29	20240614	7260	-48.76	20231128	3500	6.29	20240614	0.49	N	215600	500	514 억		2979909	N	N	3755	N	00	N
65	20240619	090925	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3735	-30	5	-0.80	83141065	22343	2.42	3750	3750	3705	4890	2640	3765	3721.12	2.90	0	3297	3941	3852	3741	3652	3541	3797	3597	514	1125	500	2710	5	1	102867125	3842	-18.86	6.71	12	0.02	-198.00	557.00	6720	20231128	-44.42	3500	20240614	6.71	6128	-39.05	20240110	3500	6.71	20240614	7260	-48.55	20231128	3500	6.71	20240614	0.49	N	215600	500	514 억		2979909	N	N	3755	N	00	N
66	20240618	160913	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3765	15	2	0.40	3394400730	911994	73.94	3810	3830	3630	4875	2625	3750	3721.93	2.96	0	78971	3936	3842	3721	3627	3506	3890	3675	514	1125	500	2700	5	1	102867125	3873	-19.02	6.76	12	0.89	-198.00	557.00	6720	20231128	-43.97	3500	20240614	7.57	6128	-38.56	20240110	3500	7.57	20240614	7260	-48.14	20231128	3500	7.57	20240614	0.48	N	215600	500	514 억		3042426	N	N	3755	N	00	N
67	20240618	150912	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3765	15	2	0.40	3254837405	874966	70.94	3810	3830	3630	4875	2625	3750	3719.96	2.96	0	85665	3936	3842	3721	3627	3506	3890	3675	514	1125	500	2700	5	1	102867125	3873	-19.02	6.76	12	0.85	-198.00	557.00	6720	20231128	-43.97	3500	20240614	7.57	6128	-38.56	20240110	3500	7.57	20240614	7260	-48.14	20231128	3500	7.57	20240614	0.48	N	215600	500	514 억		3042426	N	N	1326	N	00	N
68	20240618	140915	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3780	30	2	0.80	2780264610	748770	60.71	3810	3830	3630	4875	2625	3750	3713.11	2.96	0	77734	3936	3842	3721	3627	3506	3890	3675	514	1125	500	2700	5	1	102867125	3888	-19.09	6.79	12	0.73	-198.00	557.00	6720	20231128	-43.75	3500	20240614	8.00	6128	-38.32	20240110	3500	8.00	20240614	7260	-47.93	20231128	3500	8.00	20240614	0.48	N	215600	500	514 억		3042426	N	N	1326	N	00	N
69	20240618	130917	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3760	10	2	0.27	2215172520	599373	48.60	3810	3830	3630	4875	2625	3750	3695.82	2.96	0	40632	3936	3842	3721	3627	3506	3890	3675	514	1125	500	2700	5	1	102867125	3868	-18.99	6.75	12	0.58	-198.00	557.00	6720	20231128	-44.05	3500	20240614	7.43	6128	-38.64	20240110	3500	7.43	20240614	7260	-48.21	20231128	3500	7.43	20240614	0.48	N	215600	500	514 억		3042426	N	N	1326	N	00	N
70	20240618	120915	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3705	-45	5	-1.20	1737710590	471699	38.25	3810	3830	3630	4875	2625	3750	3683.94	2.96	0	-20039	3936	3842	3721	3627	3506	3890	3675	514	1125	500	2700	5	1	102867125	3811	-18.71	6.65	12	0.46	-198.00	557.00	6720	20231128	-44.87	3500	20240614	5.86	6128	-39.54	20240110	3500	5.86	20240614	7260	-48.97	20231128	3500	5.86	20240614	0.48	N	215600	500	514 억		3042426	N	N	1326	N	00	N
71	20240618	110914	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3665	-85	5	-2.27	1266984145	343445	27.85	3810	3830	3640	4875	2625	3750	3689.04	2.96	0	-35873	3936	3842	3721	3627	3506	3890	3675	514	1125	500	2700	5	1	102867125	3770	-18.51	6.58	12	0.33	-198.00	557.00	6720	20231128	-45.46	3500	20240614	4.71	6128	-40.19	20240110	3500	4.71	20240614	7260	-49.52	20231128	3500	4.71	20240614	0.48	N	215600	500	514 억		3042426	N	N	1326	N	00	N
72	20240618	100912	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3675	-75	5	-2.00	757635330	204084	16.55	3810	3830	3655	4875	2625	3750	3712.37	2.96	0	-32375	3936	3842	3721	3627	3506	3890	3675	514	1125	500	2700	5	1	102867125	3780	-18.56	6.60	12	0.20	-198.00	557.00	6720	20231128	-45.31	3500	20240614	5.00	6128	-40.03	20240110	3500	5.00	20240614	7260	-49.38	20231128	3500	5.00	20240614	0.48	N	215600	500	514 억		3042426	N	N	1326	N	00	N
73	20240618	090922	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3700	-50	5	-1.33	319007135	85039	6.89	3810	3830	3690	4875	2625	3750	3751.30	2.96	0	-21960	3936	3842	3721	3627	3506	3890	3675	514	1125	500	2700	5	1	102867125	3806	-18.69	6.64	12	0.08	-198.00	557.00	6720	20231128	-44.94	3500	20240614	5.71	6128	-39.62	20240110	3500	5.71	20240614	7260	-49.04	20231128	3500	5.71	20240614	0.48	N	215600	500	514 억		3042426	N	N	1326	N	00	N
74	20240617	160907	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3750	200	2	5.63	4523619665	1217947	74.00	3615	3815	3600	4615	2485	3550	3714.13	2.86	0	174599	3816	3682	3591	3457	3366	3637	3412	514	1065	500	2550	5	1	102867125	3858	-18.94	6.73	12	1.18	-198.00	557.00	6720	20231128	-44.20	3500	20240614	7.14	6128	-38.81	20240110	3500	7.14	20240614	7260	-48.35	20231128	3500	7.14	20240614	0.48	N	215600	500	514 억		2946017	N	N	1326	N	00	N
75	20240617	150913	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3760	210	2	5.92	4344398075	1170122	71.10	3615	3815	3600	4615	2485	3550	3712.77	2.86	0	174451	3816	3682	3591	3457	3366	3637	3412	514	1065	500	2550	5	1	102867125	3868	-18.99	6.75	12	1.14	-198.00	557.00	6720	20231128	-44.05	3500	20240614	7.43	6128	-38.64	20240110	3500	7.43	20240614	7260	-48.21	20231128	3500	7.43	20240614	0.48	N	215600	500	514 억		2946017	N	N	16138	N	00	N
76	20240617	140905	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3720	170	2	4.79	3917770005	1055996	64.16	3615	3815	3600	4615	2485	3550	3710.02	2.86	0	177543	3816	3682	3591	3457	3366	3637	3412	514	1065	500	2550	5	1	102867125	3827	-18.79	6.68	12	1.03	-198.00	557.00	6720	20231128	-44.64	3500	20240614	6.29	6128	-39.30	20240110	3500	6.29	20240614	7260	-48.76	20231128	3500	6.29	20240614	0.48	N	215600	500	514 억		2946017	N	N	16138	N	00	N
77	20240617	130904	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3710	160	2	4.51	3588399580	967747	58.80	3615	3815	3600	4615	2485	3550	3707.99	2.86	0	167169	3816	3682	3591	3457	3366	3637	3412	514	1065	500	2550	5	1	102867125	3816	-18.74	6.66	12	0.94	-198.00	557.00	6720	20231128	-44.79	3500	20240614	6.00	6128	-39.46	20240110	3500	6.00	20240614	7260	-48.90	20231128	3500	6.00	20240614	0.48	N	215600	500	514 억		2946017	N	N	16138	N	00	N
78	20240617	120905	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3700	150	2	4.23	3293738600	887903	53.95	3615	3815	3600	4615	2485	3550	3709.57	2.86	0	143714	3816	3682	3591	3457	3366	3637	3412	514	1065	500	2550	5	1	102867125	3806	-18.69	6.64	12	0.86	-198.00	557.00	6720	20231128	-44.94	3500	20240614	5.71	6128	-39.62	20240110	3500	5.71	20240614	7260	-49.04	20231128	3500	5.71	20240614	0.48	N	215600	500	514 억		2946017	N	N	16138	N	00	N
79	20240617	110858	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3750	200	2	5.63	2817815100	759914	46.17	3615	3815	3600	4615	2485	3550	3708.07	2.86	0	119013	3816	3682	3591	3457	3366	3637	3412	514	1065	500	2550	5	1	102867125	3858	-18.94	6.73	12	0.74	-198.00	557.00	6720	20231128	-44.20	3500	20240614	7.14	6128	-38.81	20240110	3500	7.14	20240614	7260	-48.35	20231128	3500	7.14	20240614	0.48	N	215600	500	514 억		2946017	N	N	16138	N	00	N
80	20240617	100858	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3665	115	2	3.24	1270933600	347957	21.14	3615	3690	3600	4615	2485	3550	3652.56	2.86	0	75262	3816	3682	3591	3457	3366	3637	3412	514	1065	500	2550	5	1	102867125	3770	-18.51	6.58	12	0.34	-198.00	557.00	6720	20231128	-45.46	3500	20240614	4.71	6128	-40.19	20240110	3500	4.71	20240614	7260	-49.52	20231128	3500	4.71	20240614	0.48	N	215600	500	514 억		2946017	N	N	16138	N	00	N
81	20240617	090903	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3630	80	2	2.25	406643150	111505	6.78	3615	3690	3600	4615	2485	3550	3646.86	2.86	0	-15394	3816	3682	3591	3457	3366	3637	3412	514	1065	500	2550	5	1	102867125	3734	-18.33	6.52	12	0.11	-198.00	557.00	6720	20231128	-45.98	3500	20240614	3.71	6128	-40.76	20240110	3500	3.71	20240614	7260	-50.00	20231128	3500	3.71	20240614	0.48	N	215600	500	514 억		2946017	N	N	16138	N	00	N
82	20240614	160744	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3550	-215	5	-5.71	5859483895	1622960	127.29	3725	3725	3500	4890	2640	3765	3610.57	2.90	0	-59340	3985	3875	3820	3710	3655	3847	3682	514	1125	500	2710	5	1	102867125	3652	-17.93	6.37	12	1.58	-198.00	557.00	6720	20231128	-47.17	3500	20240614	1.43	6128	-42.07	20240110	3500	1.43	20240614	7260	-51.10	20231128	3500	1.43	20240614	0.44	N	215600	500	514 억		2978193	N	N	16138	N	00	N
83	20240614	150747	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3580	-185	5	-4.91	5339201075	1476605	115.81	3725	3725	3500	4890	2640	3765	3615.84	2.90	0	-58778	3985	3875	3820	3710	3655	3847	3682	514	1125	500	2710	5	1	102867125	3683	-18.08	6.43	12	1.44	-198.00	557.00	6720	20231128	-46.73	3500	20240614	2.29	6128	-41.58	20240110	3500	2.29	20240614	7260	-50.69	20231128	3500	2.29	20240614	0.44	N	215600	500	514 억		2978193	N	N	48947	N	00	N
84	20240614	140746	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3620	-145	5	-3.85	4108007615	1133429	88.90	3725	3725	3500	4890	2640	3765	3624.38	2.90	0	-29049	3985	3875	3820	3710	3655	3847	3682	514	1125	500	2710	5	1	102867125	3724	-18.28	6.50	12	1.10	-198.00	557.00	6720	20231128	-46.13	3500	20240614	3.43	6128	-40.93	20240110	3500	3.43	20240614	7260	-50.14	20231128	3500	3.43	20240614	0.44	N	215600	500	514 억		2978193	N	N	48947	N	00	N
85	20240614	130749	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3630	-135	5	-3.59	3658598660	1009245	79.16	3725	3725	3500	4890	2640	3765	3625.05	2.90	0	-27555	3985	3875	3820	3710	3655	3847	3682	514	1125	500	2710	5	1	102867125	3734	-18.33	6.52	12	0.98	-198.00	557.00	6720	20231128	-45.98	3500	20240614	3.71	6128	-40.76	20240110	3500	3.71	20240614	7260	-50.00	20231128	3500	3.71	20240614	0.44	N	215600	500	514 억		2978193	N	N	48947	N	00	N
86	20240614	120750	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3660	-105	5	-2.79	3210483475	886348	69.52	3725	3725	3500	4890	2640	3765	3622.11	2.90	0	-15242	3985	3875	3820	3710	3655	3847	3682	514	1125	500	2710	5	1	102867125	3765	-18.48	6.57	12	0.86	-198.00	557.00	6720	20231128	-45.54	3500	20240614	4.57	6128	-40.27	20240110	3500	4.57	20240614	7260	-49.59	20231128	3500	4.57	20240614	0.44	N	215600	500	514 억		2978193	N	N	48947	N	00	N
87	20240614	110849	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3615	-150	5	-3.98	2886759700	797291	62.53	3725	3725	3500	4890	2640	3765	3620.67	2.90	0	-9201	3985	3875	3820	3710	3655	3847	3682	514	1125	500	2710	5	1	102867125	3719	-18.26	6.49	12	0.78	-198.00	557.00	6720	20231128	-46.21	3500	20240614	3.29	6128	-41.01	20240110	3500	3.29	20240614	7260	-50.21	20231128	3500	3.29	20240614	0.44	N	215600	500	514 억		2978193	N	N	48947	N	00	N
88	20240614	100848	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3685	-80	5	-2.12	2360192015	651889	51.13	3725	3725	3500	4890	2640	3765	3620.50	2.90	0	-20424	3985	3875	3820	3710	3655	3847	3682	514	1125	500	2710	5	1	102867125	3791	-18.61	6.62	12	0.63	-198.00	557.00	6720	20231128	-45.16	3500	20240614	5.29	6128	-39.87	20240110	3500	5.29	20240614	7260	-49.24	20231128	3500	5.29	20240614	0.44	N	215600	500	514 억		2978193	N	N	48947	N	00	N
89	20240614	090852	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3600	-165	5	-4.38	1031282450	285738	22.41	3725	3725	3500	4890	2640	3765	3609.07	2.90	0	15400	3985	3875	3820	3710	3655	3847	3682	514	1125	500	2710	5	1	102867125	3703	-18.18	6.46	12	0.28	-198.00	557.00	6720	20231128	-46.43	3500	20240614	2.86	6128	-41.25	20240110	3500	2.86	20240614	7260	-50.41	20231128	3500	2.86	20240614	0.44	N	215600	500	514 억		2978193	N	N	48947	N	00	N
90	20240613	160839	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3765	-125	5	-3.21	4686978430	1219989	51.44	3905	3930	3765	5050	2725	3890	3842.73	2.84	0	-144736	4503	4196	3998	3691	3493	4097	3592	514	1160	500	2800	5	1	102867125	3873	-19.02	6.76	12	1.19	-198.00	557.00	6720	20231128	-43.97	3656	20230726	2.98	6128	-38.56	20240110	3765	0.00	20240613	7260	-48.14	20231128	3765	0.00	20240613	0.45	N	215600	500	514 억		2918650	N	N	48947	N	00	N
91	20240613	150854	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3810	-80	5	-2.06	3267433110	843934	35.59	3905	3930	3805	5050	2725	3890	3871.67	2.84	0	-65401	4503	4196	3998	3691	3493	4097	3592	514	1160	500	2800	5	1	102867125	3919	-19.24	6.84	12	0.82	-198.00	557.00	6720	20231128	-43.30	3656	20230726	4.21	6128	-37.83	20240110	3800	0.26	20240612	7260	-47.52	20231128	3800	0.26	20240612	0.45	N	215600	500	514 억		2918650	N	N	2446	N	00	N
92	20240613	140845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3855	-35	5	-0.90	2531119590	651929	27.49	3905	3930	3850	5050	2725	3890	3882.51	2.84	0	-46624	4503	4196	3998	3691	3493	4097	3592	514	1160	500	2800	5	1	102867125	3966	-19.47	6.92	12	0.63	-198.00	557.00	6720	20231128	-42.63	3656	20230726	5.44	6128	-37.09	20240110	3800	1.45	20240612	7260	-46.90	20231128	3800	1.45	20240612	0.45	N	215600	500	514 억		2918650	N	N	2446	N	00	N
93	20240613	130844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3870	-20	5	-0.51	2054999735	528644	22.29	3905	3930	3850	5050	2725	3890	3887.30	2.84	0	-36361	4503	4196	3998	3691	3493	4097	3592	514	1160	500	2800	5	1	102867125	3981	-19.55	6.95	12	0.51	-198.00	557.00	6720	20231128	-42.41	3656	20230726	5.85	6128	-36.85	20240110	3800	1.84	20240612	7260	-46.69	20231128	3800	1.84	20240612	0.45	N	215600	500	514 억		2918650	N	N	2446	N	00	N
94	20240613	120847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3875	-15	5	-0.39	1758084070	451951	19.06	3905	3930	3850	5050	2725	3890	3889.99	2.84	0	-23191	4503	4196	3998	3691	3493	4097	3592	514	1160	500	2800	5	1	102867125	3986	-19.57	6.96	12	0.44	-198.00	557.00	6720	20231128	-42.34	3656	20230726	5.99	6128	-36.77	20240110	3800	1.97	20240612	7260	-46.63	20231128	3800	1.97	20240612	0.45	N	215600	500	514 억		2918650	N	N	2446	N	00	N
95	20240613	110840	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3895	5	2	0.13	1389045590	356853	15.05	3905	3930	3850	5050	2725	3890	3892.49	2.84	0	-31996	4503	4196	3998	3691	3493	4097	3592	514	1160	500	2800	5	1	102867125	4007	-19.67	6.99	12	0.35	-198.00	557.00	6720	20231128	-42.04	3656	20230726	6.54	6128	-36.44	20240110	3800	2.50	20240612	7260	-46.35	20231128	3800	2.50	20240612	0.45	N	215600	500	514 억		2918650	N	N	2446	N	00	N
96	20240613	100839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3915	25	2	0.64	999927275	257337	10.85	3905	3930	3850	5050	2725	3890	3885.67	2.84	0	-31597	4503	4196	3998	3691	3493	4097	3592	514	1160	500	2800	5	1	102867125	4027	-19.77	7.03	12	0.25	-198.00	557.00	6720	20231128	-41.74	3656	20230726	7.08	6128	-36.11	20240110	3800	3.03	20240612	7260	-46.07	20231128	3800	3.03	20240612	0.45	N	215600	500	514 억		2918650	N	N	2446	N	00	N
97	20240613	090848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3865	-25	5	-0.64	315034795	81188	3.42	3905	3915	3850	5050	2725	3890	3880.31	2.84	0	-10621	4503	4196	3998	3691	3493	4097	3592	514	1160	500	2800	5	1	102867125	3976	-19.52	6.94	12	0.08	-198.00	557.00	6720	20231128	-42.49	3656	20230726	5.72	6128	-36.93	20240110	3800	1.71	20240612	7260	-46.76	20231128	3800	1.71	20240612	0.45	N	215600	500	514 억		2918650	N	N	2446	N	00	N
98	20240612	160832	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3890	-5	5	-0.13	9407148985	2357436	433.16	3915	4305	3800	5060	2730	3895	3990.66	2.97	0	-117273	4021	3957	3926	3862	3831	3942	3847	514	1165	500	2800	5	1	102867125	4002	-19.65	6.98	12	2.29	-198.00	557.00	6720	20231128	-42.11	3656	20230726	6.40	6128	-36.52	20240110	3800	2.37	20240612	7260	-46.42	20231128	3800	2.37	20240612	0.45	N	215600	500	514 억		3054659	N	N	2446	N	00	N
99	20240612	150843	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3905	10	2	0.26	9088201685	2275493	418.10	3915	4305	3800	5060	2730	3895	3993.95	2.97	0	-121439	4021	3957	3926	3862	3831	3942	3847	514	1165	500	2800	5	1	102867125	4017	-19.72	7.01	12	2.21	-198.00	557.00	6720	20231128	-41.89	3656	20230726	6.81	6128	-36.28	20240110	3800	2.76	20240612	7260	-46.21	20231128	3800	2.76	20240612	0.45	N	215600	500	514 억		3054659	N	N	2386	N	00	N
100	20240612	140836	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3930	35	2	0.90	8610963360	2153855	395.75	3915	4305	3800	5060	2730	3895	3997.93	2.97	0	-127583	4021	3957	3926	3862	3831	3942	3847	514	1165	500	2800	5	1	102867125	4043	-19.85	7.06	12	2.09	-198.00	557.00	6720	20231128	-41.52	3656	20230726	7.49	6128	-35.87	20240110	3800	3.42	20240612	7260	-45.87	20231128	3800	3.42	20240612	0.45	N	215600	500	514 억		3054659	N	N	2386	N	00	N
101	20240612	130838	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3905	10	2	0.26	7662394395	1911494	351.22	3915	4305	3800	5060	2730	3895	4008.59	2.97	0	-121695	4021	3957	3926	3862	3831	3942	3847	514	1165	500	2800	5	1	102867125	4017	-19.72	7.01	12	1.86	-198.00	557.00	6720	20231128	-41.89	3656	20230726	6.81	6128	-36.28	20240110	3800	2.76	20240612	7260	-46.21	20231128	3800	2.76	20240612	0.45	N	215600	500	514 억		3054659	N	N	2386	N	00	N
102	20240612	120835	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3840	-55	5	-1.41	1654252780	426228	78.32	3915	3950	3800	5060	2730	3895	3881.15	2.97	0	-38827	4021	3957	3926	3862	3831	3942	3847	514	1165	500	2800	5	1	102867125	3950	-19.39	6.89	12	0.41	-198.00	557.00	6720	20231128	-42.86	3656	20230726	5.03	6128	-37.34	20240110	3800	1.05	20240612	7260	-47.11	20231128	3800	1.05	20240612	0.45	N	215600	500	514 억		3054659	N	N	2386	N	00	N
103	20240612	110835	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3880	-15	5	-0.39	1027836535	263288	48.38	3915	3950	3875	5060	2730	3895	3903.85	2.97	0	-27196	4021	3957	3926	3862	3831	3942	3847	514	1165	500	2800	5	1	102867125	3991	-19.60	6.97	12	0.26	-198.00	557.00	6720	20231128	-42.26	3656	20230726	6.13	6128	-36.68	20240110	3875	0.13	20240612	7260	-46.56	20231128	3875	0.13	20240612	0.45	N	215600	500	514 억		3054659	N	N	2386	N	00	N
104	20240612	100838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3900	5	2	0.13	660786785	168934	31.04	3915	3950	3885	5060	2730	3895	3911.51	2.97	0	-29830	4021	3957	3926	3862	3831	3942	3847	514	1165	500	2800	5	1	102867125	4012	-19.70	7.00	12	0.16	-198.00	557.00	6720	20231128	-41.96	3656	20230726	6.67	6128	-36.36	20240110	3875	0.65	20240610	7260	-46.28	20231128	3875	0.65	20240610	0.45	N	215600	500	514 억		3054659	N	N	2386	N	00	N
105	20240612	090838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3900	5	2	0.13	123645230	31586	5.80	3915	3950	3895	5060	2730	3895	3914.56	2.97	0	1060	4021	3957	3926	3862	3831	3942	3847	514	1165	500	2800	5	1	102867125	4012	-19.70	7.00	12	0.03	-198.00	557.00	6720	20231128	-41.96	3656	20230726	6.67	6128	-36.36	20240110	3875	0.65	20240610	7260	-46.28	20231128	3875	0.65	20240610	0.45	N	215600	500	514 억		3054659	N	N	2386	N	00	N
106	20240610	160829	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3895	-120	5	-2.99	2978704290	761966	97.07	3950	3995	3875	5210	2815	4015	3909.11	2.89	0	-111647	4221	4117	4061	3957	3901	4090	3930	514	1195	500	2890	5	1	102867125	4007	-19.67	6.99	12	0.74	-198.00	557.00	6720	20231128	-42.04	3656	20230726	6.54	6128	-36.44	20240110	3875	0.52	20240610	7260	-46.35	20231128	3875	0.52	20240610	0.44	N	215600	500	514 억		2977275	N	N	876	N	00	N
107	20240610	150838	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3900	-115	5	-2.86	2888220495	738755	94.11	3950	3995	3875	5210	2815	4015	3909.43	2.89	0	-112578	4221	4117	4061	3957	3901	4090	3930	514	1195	500	2890	5	1	102867125	4012	-19.70	7.00	12	0.72	-198.00	557.00	6720	20231128	-41.96	3656	20230726	6.67	6128	-36.36	20240110	3875	0.65	20240610	7260	-46.28	20231128	3875	0.65	20240610	0.44	N	215600	500	514 억		2977275	N	N	4205	N	00	N
108	20240610	140833	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3900	-115	5	-2.86	2486950175	635744	80.99	3950	3995	3875	5210	2815	4015	3911.71	2.89	0	-105943	4221	4117	4061	3957	3901	4090	3930	514	1195	500	2890	5	1	102867125	4012	-19.70	7.00	12	0.62	-198.00	557.00	6720	20231128	-41.96	3656	20230726	6.67	6128	-36.36	20240110	3875	0.65	20240610	7260	-46.28	20231128	3875	0.65	20240610	0.44	N	215600	500	514 억		2977275	N	N	4205	N	00	N
109	20240610	130829	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3885	-130	5	-3.24	2301337335	588112	74.92	3950	3995	3875	5210	2815	4015	3912.92	2.89	0	-101714	4221	4117	4061	3957	3901	4090	3930	514	1195	500	2890	5	1	102867125	3996	-19.62	6.97	12	0.57	-198.00	557.00	6720	20231128	-42.19	3656	20230726	6.26	6128	-36.60	20240110	3875	0.26	20240610	7260	-46.49	20231128	3875	0.26	20240610	0.44	N	215600	500	514 억		2977275	N	N	4205	N	00	N
110	20240610	120832	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3890	-125	5	-3.11	2086437955	532870	67.89	3950	3995	3875	5210	2815	4015	3915.28	2.89	0	-91168	4221	4117	4061	3957	3901	4090	3930	514	1195	500	2890	5	1	102867125	4002	-19.65	6.98	12	0.52	-198.00	557.00	6720	20231128	-42.11	3656	20230726	6.40	6128	-36.52	20240110	3875	0.39	20240610	7260	-46.42	20231128	3875	0.39	20240610	0.44	N	215600	500	514 억		2977275	N	N	4205	N	00	N
111	20240610	110834	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3905	-110	5	-2.74	1906433980	486741	62.01	3950	3995	3875	5210	2815	4015	3916.53	2.89	0	-80934	4221	4117	4061	3957	3901	4090	3930	514	1195	500	2890	5	1	102867125	4017	-19.72	7.01	12	0.47	-198.00	557.00	6720	20231128	-41.89	3656	20230726	6.81	6128	-36.28	20240110	3875	0.77	20240610	7260	-46.21	20231128	3875	0.77	20240610	0.44	N	215600	500	514 억		2977275	N	N	4205	N	00	N
112	20240610	100832	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3900	-115	5	-2.86	1387556115	353375	45.02	3950	3995	3885	5210	2815	4015	3926.33	2.89	0	-65119	4221	4117	4061	3957	3901	4090	3930	514	1195	500	2890	5	1	102867125	4012	-19.70	7.00	12	0.34	-198.00	557.00	6720	20231128	-41.96	3656	20230726	6.67	6128	-36.36	20240110	3885	0.39	20240610	7260	-46.28	20231128	3885	0.39	20240610	0.44	N	215600	500	514 억		2977275	N	N	4205	N	00	N
113	20240610	090837	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3950	-65	5	-1.62	194711640	49271	6.28	3950	3995	3945	5210	2815	4015	3950.52	2.89	0	-698	4221	4117	4061	3957	3901	4090	3930	514	1195	500	2890	5	1	102867125	4063	-19.95	7.09	12	0.05	-198.00	557.00	6720	20231128	-41.22	3656	20230726	8.04	6128	-35.54	20240110	3910	1.02	20240603	7260	-45.59	20231128	3910	1.02	20240603	0.44	N	215600	500	514 억		2977275	N	N	4205	N	00	N
114	20240607	160859	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4015	-120	5	-2.90	3158482860	780940	92.18	4135	4165	4005	5370	2895	4135	4043.46	2.98	0	-167356	4351	4242	4091	3982	3831	4297	4037	514	1235	500	2970	5	1	102867125	4130	-20.28	7.21	12	0.76	-198.00	557.00	6720	20231128	-40.25	3656	20230726	9.82	6128	-34.48	20240110	3910	2.69	20240603	7260	-44.70	20231128	3910	2.69	20240603	0.43	N	215600	500	514 억		3068659	N	N	4205	N	00	N
115	20240607	150906	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4030	-105	5	-2.54	2556628865	630985	74.48	4135	4165	4005	5370	2895	4135	4050.64	2.98	0	-76918	4351	4242	4091	3982	3831	4297	4037	514	1235	500	2970	5	1	102867125	4146	-20.35	7.24	12	0.61	-198.00	557.00	6720	20231128	-40.03	3656	20230726	10.23	6128	-34.24	20240110	3910	3.07	20240603	7260	-44.49	20231128	3910	3.07	20240603	0.43	N	215600	500	514 억		3068659	N	N	13910	N	00	N
116	20240607	140900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4050	-85	5	-2.06	2211766935	545631	64.40	4135	4165	4005	5370	2895	4135	4052.27	2.98	0	-69306	4351	4242	4091	3982	3831	4297	4037	514	1235	500	2970	5	1	102867125	4166	-20.45	7.27	12	0.53	-198.00	557.00	6720	20231128	-39.73	3656	20230726	10.78	6128	-33.91	20240110	3910	3.58	20240603	7260	-44.21	20231128	3910	3.58	20240603	0.43	N	215600	500	514 억		3068659	N	N	13910	N	00	N
117	20240607	130856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4065	-70	5	-1.69	1955276435	482427	56.94	4135	4165	4005	5370	2895	4135	4051.49	2.98	0	-64607	4351	4242	4091	3982	3831	4297	4037	514	1235	500	2970	5	1	102867125	4182	-20.53	7.30	12	0.47	-198.00	557.00	6720	20231128	-39.51	3656	20230726	11.19	6128	-33.67	20240110	3910	3.96	20240603	7260	-44.01	20231128	3910	3.96	20240603	0.43	N	215600	500	514 억		3068659	N	N	13910	N	00	N
118	20240607	120901	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4050	-85	5	-2.06	1789110480	441448	52.11	4135	4165	4005	5370	2895	4135	4051.17	2.98	0	-60167	4351	4242	4091	3982	3831	4297	4037	514	1235	500	2970	5	1	102867125	4166	-20.45	7.27	12	0.43	-198.00	557.00	6720	20231128	-39.73	3656	20230726	10.78	6128	-33.91	20240110	3910	3.58	20240603	7260	-44.21	20231128	3910	3.58	20240603	0.43	N	215600	500	514 억		3068659	N	N	13910	N	00	N
119	20240607	110847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4045	-90	5	-2.18	1647857210	406569	47.99	4135	4165	4005	5370	2895	4135	4051.29	2.98	0	-59032	4351	4242	4091	3982	3831	4297	4037	514	1235	500	2970	5	1	102867125	4161	-20.43	7.26	12	0.40	-198.00	557.00	6720	20231128	-39.81	3656	20230726	10.64	6128	-33.99	20240110	3910	3.45	20240603	7260	-44.28	20231128	3910	3.45	20240603	0.43	N	215600	500	514 억		3068659	N	N	13910	N	00	N
120	20240607	100900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4040	-95	5	-2.30	1290075715	318233	37.56	4135	4165	4005	5370	2895	4135	4051.59	2.98	0	-54151	4351	4242	4091	3982	3831	4297	4037	514	1235	500	2970	5	1	102867125	4156	-20.40	7.25	12	0.31	-198.00	557.00	6720	20231128	-39.88	3656	20230726	10.50	6128	-34.07	20240110	3910	3.32	20240603	7260	-44.35	20231128	3910	3.32	20240603	0.43	N	215600	500	514 억		3068659	N	N	13910	N	00	N
121	20240607	090858	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4080	-55	5	-1.33	427468760	104274	12.31	4135	4165	4060	5370	2895	4135	4096.24	2.98	0	-11760	4351	4242	4091	3982	3831	4297	4037	514	1235	500	2970	5	1	102867125	4197	-20.61	7.32	12	0.10	-198.00	557.00	6720	20231128	-39.29	3656	20230726	11.60	6128	-33.42	20240110	3910	4.35	20240603	7260	-43.80	20231128	3910	4.35	20240603	0.43	N	215600	500	514 억		3068659	N	N	13910	N	00	N
122	20240605	160857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4135	140	2	3.50	3390863830	839639	160.15	3995	4200	3940	5190	2800	3995	4038.32	2.99	0	-31610	4128	4061	4013	3946	3898	4037	3922	514	1195	500	2870	5	1	102867125	4254	-20.88	7.42	12	0.82	-198.00	557.00	6720	20231128	-38.47	3656	20230726	13.10	6128	-32.52	20240110	3910	5.75	20240603	7260	-43.04	20231128	3910	5.75	20240603	0.44	N	215600	500	514 억		3080275	N	N	13910	N	00	N
123	20240605	150853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4135	140	2	3.50	3164622150	784983	149.73	3995	4200	3940	5190	2800	3995	4031.45	2.99	0	-20697	4128	4061	4013	3946	3898	4037	3922	514	1195	500	2870	5	1	102867125	4254	-20.88	7.42	12	0.76	-198.00	557.00	6720	20231128	-38.47	3656	20230726	13.10	6128	-32.52	20240110	3910	5.75	20240603	7260	-43.04	20231128	3910	5.75	20240603	0.44	N	215600	500	514 억		3080275	N	N	2328	N	00	N
124	20240605	140856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4050	55	2	1.38	1997249140	502361	95.82	3995	4080	3940	5190	2800	3995	3975.72	2.99	0	-63460	4128	4061	4013	3946	3898	4037	3922	514	1195	500	2870	5	1	102867125	4166	-20.45	7.27	12	0.49	-198.00	557.00	6720	20231128	-39.73	3656	20230726	10.78	6128	-33.91	20240110	3910	3.58	20240603	7260	-44.21	20231128	3910	3.58	20240603	0.44	N	215600	500	514 억		3080275	N	N	2328	N	00	N
125	20240605	130855	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3980	-15	5	-0.38	1483315005	374867	71.50	3995	4000	3940	5190	2800	3995	3956.91	2.99	0	-69890	4128	4061	4013	3946	3898	4037	3922	514	1195	500	2870	5	1	102867125	4094	-20.10	7.15	12	0.36	-198.00	557.00	6720	20231128	-40.77	3656	20230726	8.86	6128	-35.05	20240110	3910	1.79	20240603	7260	-45.18	20231128	3910	1.79	20240603	0.44	N	215600	500	514 억		3080275	N	N	2328	N	00	N
126	20240605	120853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3965	-30	5	-0.75	1310971785	331454	63.22	3995	4000	3940	5190	2800	3995	3955.21	2.99	0	-68114	4128	4061	4013	3946	3898	4037	3922	514	1195	500	2870	5	1	102867125	4079	-20.03	7.12	12	0.32	-198.00	557.00	6720	20231128	-41.00	3656	20230726	8.45	6128	-35.30	20240110	3910	1.41	20240603	7260	-45.39	20231128	3910	1.41	20240603	0.44	N	215600	500	514 억		3080275	N	N	2328	N	00	N
127	20240605	110854	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3950	-45	5	-1.13	1093488335	276416	52.72	3995	4000	3940	5190	2800	3995	3955.95	2.99	0	-55995	4128	4061	4013	3946	3898	4037	3922	514	1195	500	2870	5	1	102867125	4063	-19.95	7.09	12	0.27	-198.00	557.00	6720	20231128	-41.22	3656	20230726	8.04	6128	-35.54	20240110	3910	1.02	20240603	7260	-45.59	20231128	3910	1.02	20240603	0.44	N	215600	500	514 억		3080275	N	N	2328	N	00	N
128	20240605	100852	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3960	-35	5	-0.88	868704305	219665	41.90	3995	4000	3940	5190	2800	3995	3954.68	2.99	0	-56711	4128	4061	4013	3946	3898	4037	3922	514	1195	500	2870	5	1	102867125	4074	-20.00	7.11	12	0.21	-198.00	557.00	6720	20231128	-41.07	3656	20230726	8.32	6128	-35.38	20240110	3910	1.28	20240603	7260	-45.45	20231128	3910	1.28	20240603	0.44	N	215600	500	514 억		3080275	N	N	2328	N	00	N
129	20240605	090851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3970	-25	5	-0.63	293661355	74064	14.13	3995	4000	3940	5190	2800	3995	3964.97	2.99	0	-11084	4128	4061	4013	3946	3898	4037	3922	514	1195	500	2870	5	1	102867125	4084	-20.05	7.13	12	0.07	-198.00	557.00	6720	20231128	-40.92	3656	20230726	8.59	6128	-35.22	20240110	3910	1.53	20240603	7260	-45.32	20231128	3910	1.53	20240603	0.44	N	215600	500	514 억		3080275	N	N	2328	N	00	N
130	20240604	160846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3995	-25	5	-0.62	2095494055	522142	72.47	4000	4080	3965	5220	2815	4020	4013.27	3.03	0	-67938	4200	4110	4010	3920	3820	4155	3965	514	1200	500	2890	5	1	102867125	4110	-20.18	7.17	12	0.51	-198.00	557.00	6720	20231128	-40.55	3656	20230726	9.27	6128	-34.81	20240110	3910	2.17	20240603	7260	-44.97	20231128	3910	2.17	20240603	0.42	N	215600	500	514 억		3119016	N	N	2328	N	00	N
131	20240604	150845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4025	5	2	0.12	1960309060	488370	67.79	4000	4080	3965	5220	2815	4020	4013.98	3.03	0	-64147	4200	4110	4010	3920	3820	4155	3965	514	1200	500	2890	5	1	102867125	4140	-20.33	7.23	12	0.47	-198.00	557.00	6720	20231128	-40.10	3656	20230726	10.09	6128	-34.32	20240110	3910	2.94	20240603	7260	-44.56	20231128	3910	2.94	20240603	0.42	N	215600	500	514 억		3119016	N	N	2101	N	00	N
132	20240604	140848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4030	10	2	0.25	1440344230	358891	49.81	4000	4080	3965	5220	2815	4020	4013.32	3.03	0	-35316	4200	4110	4010	3920	3820	4155	3965	514	1200	500	2890	5	1	102867125	4146	-20.35	7.24	12	0.35	-198.00	557.00	6720	20231128	-40.03	3656	20230726	10.23	6128	-34.24	20240110	3910	3.07	20240603	7260	-44.49	20231128	3910	3.07	20240603	0.42	N	215600	500	514 억		3119016	N	N	2101	N	00	N
133	20240604	130845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4025	5	2	0.12	1249865770	311687	43.26	4000	4080	3965	5220	2815	4020	4010.00	3.03	0	-32818	4200	4110	4010	3920	3820	4155	3965	514	1200	500	2890	5	1	102867125	4140	-20.33	7.23	12	0.30	-198.00	557.00	6720	20231128	-40.10	3656	20230726	10.09	6128	-34.32	20240110	3910	2.94	20240603	7260	-44.56	20231128	3910	2.94	20240603	0.42	N	215600	500	514 억		3119016	N	N	2101	N	00	N
134	20240604	120843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4030	10	2	0.25	1033920250	258002	35.81	4000	4080	3965	5220	2815	4020	4007.41	3.03	0	-38678	4200	4110	4010	3920	3820	4155	3965	514	1200	500	2890	5	1	102867125	4146	-20.35	7.24	12	0.25	-198.00	557.00	6720	20231128	-40.03	3656	20230726	10.23	6128	-34.24	20240110	3910	3.07	20240603	7260	-44.49	20231128	3910	3.07	20240603	0.42	N	215600	500	514 억		3119016	N	N	2101	N	00	N
135	20240604	110840	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4010	-10	5	-0.25	821489940	205335	28.50	4000	4080	3965	5220	2815	4020	4000.73	3.03	0	-24779	4200	4110	4010	3920	3820	4155	3965	514	1200	500	2890	5	1	102867125	4125	-20.25	7.20	12	0.20	-198.00	557.00	6720	20231128	-40.33	3656	20230726	9.68	6128	-34.56	20240110	3910	2.56	20240603	7260	-44.77	20231128	3910	2.56	20240603	0.42	N	215600	500	514 억		3119016	N	N	2101	N	00	N
136	20240604	100842	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4005	-15	5	-0.37	638786735	159764	22.18	4000	4080	3965	5220	2815	4020	3998.31	3.03	0	-16298	4200	4110	4010	3920	3820	4155	3965	514	1200	500	2890	5	1	102867125	4120	-20.23	7.19	12	0.16	-198.00	557.00	6720	20231128	-40.40	3656	20230726	9.55	6128	-34.64	20240110	3910	2.43	20240603	7260	-44.83	20231128	3910	2.43	20240603	0.42	N	215600	500	514 억		3119016	N	N	2101	N	00	N
137	20240604	090842	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4020	0	3	0.00	113871580	28320	3.93	4000	4080	4000	5220	2815	4020	4020.89	3.03	0	-172	4200	4110	4010	3920	3820	4155	3965	514	1200	500	2890	5	1	102867125	4135	-20.30	7.22	12	0.03	-198.00	557.00	6720	20231128	-40.18	3656	20230726	9.96	6128	-34.40	20240110	3910	2.81	20240603	7260	-44.63	20231128	3910	2.81	20240603	0.42	N	215600	500	514 억		3119016	N	N	2101	N	00	N
138	20240603	160833	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	4020	10	2	0.25	2855960850	714529	43.45	4010	4100	3910	5210	2810	4010	3996.94	3.12	0	-66501	4283	4146	4078	3941	3873	4112	3907	514	1200	500	2880	5	1	102867125	4135	-20.30	7.22	12	0.69	-198.00	557.00	6720	20231128	-40.18	3656	20230726	9.96	6128	-34.40	20240110	3910	2.81	20240603	7260	-44.63	20231128	3910	2.81	20240603	0.43	N	215600	500	514 억		3205546	N	N	2101	N	00	N
139	20240603	150834	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	4080	70	2	1.75	2681616305	671358	40.83	4010	4100	3910	5210	2810	4010	3994.31	3.12	0	-54568	4283	4146	4078	3941	3873	4112	3907	514	1200	500	2880	5	1	102867125	4197	-20.61	7.32	12	0.65	-198.00	557.00	6720	20231128	-39.29	3656	20230726	11.60	6128	-33.42	20240110	3910	4.35	20240603	7260	-43.80	20231128	3910	4.35	20240603	0.43	N	215600	500	514 억		3205546	N	N	1146	N	00	N
140	20240603	140833	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	4030	20	2	0.50	2249803610	564074	34.30	4010	4045	3910	5210	2810	4010	3988.48	3.12	0	-37013	4283	4146	4078	3941	3873	4112	3907	514	1200	500	2880	5	1	102867125	4146	-20.35	7.24	12	0.55	-198.00	557.00	6720	20231128	-40.03	3656	20230726	10.23	6128	-34.24	20240110	3910	3.07	20240603	7260	-44.49	20231128	3910	3.07	20240603	0.43	N	215600	500	514 억		3205546	N	N	1146	N	00	N
141	20240603	130834	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	4000	-10	5	-0.25	2077701685	521154	31.69	4010	4045	3910	5210	2810	4010	3986.72	3.12	0	-28522	4283	4146	4078	3941	3873	4112	3907	514	1200	500	2880	5	1	102867125	4115	-20.20	7.18	12	0.51	-198.00	557.00	6720	20231128	-40.48	3656	20230726	9.41	6128	-34.73	20240110	3910	2.30	20240603	7260	-44.90	20231128	3910	2.30	20240603	0.43	N	215600	500	514 억		3205546	N	N	1146	N	00	N
142	20240603	120833	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3990	-20	5	-0.50	1897447455	476017	28.95	4010	4045	3910	5210	2810	4010	3986.08	3.12	0	-20481	4283	4146	4078	3941	3873	4112	3907	514	1200	500	2880	5	1	102867125	4104	-20.15	7.16	12	0.46	-198.00	557.00	6720	20231128	-40.62	3656	20230726	9.14	6128	-34.89	20240110	3910	2.05	20240603	7260	-45.04	20231128	3910	2.05	20240603	0.43	N	215600	500	514 억		3205546	N	N	1146	N	00	N
143	20240603	110828	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3995	-15	5	-0.37	1666867920	418147	25.43	4010	4045	3910	5210	2810	4010	3986.30	3.12	0	-11284	4283	4146	4078	3941	3873	4112	3907	514	1200	500	2880	5	1	102867125	4110	-20.18	7.17	12	0.41	-198.00	557.00	6720	20231128	-40.55	3656	20230726	9.27	6128	-34.81	20240110	3910	2.17	20240603	7260	-44.97	20231128	3910	2.17	20240603	0.43	N	215600	500	514 억		3205546	N	N	1146	N	00	N
144	20240603	100823	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	4000	-10	5	-0.25	1319785775	331020	20.13	4010	4045	3910	5210	2810	4010	3987.00	3.12	0	30764	4283	4146	4078	3941	3873	4112	3907	514	1200	500	2880	5	1	102867125	4115	-20.20	7.18	12	0.32	-198.00	557.00	6720	20231128	-40.48	3656	20230726	9.41	6128	-34.73	20240110	3910	2.30	20240603	7260	-44.90	20231128	3910	2.30	20240603	0.43	N	215600	500	514 억		3205546	N	N	1146	N	00	N
145	20240603	090824	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3960	-50	5	-1.25	364244880	91475	5.56	4010	4010	3910	5210	2810	4010	3981.80	3.12	0	-11164	4283	4146	4078	3941	3873	4112	3907	514	1200	500	2880	5	1	102867125	4074	-20.00	7.11	12	0.09	-198.00	557.00	6720	20231128	-41.07	3656	20230726	8.32	6128	-35.38	20240110	3910	1.28	20240603	7260	-45.45	20231128	3910	1.28	20240603	0.43	N	215600	500	514 억		3205546	N	N	1146	N	00	N