KissMeData/215600/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161005	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3185	-80	5	-2.45	3139926985	981402	116.28	3265	3265	3155	4240	2290	3265	3199.44	3.17	0	-165517	3338	3301	3248	3211	3158	3320	3230	687	975	500	2350	5	1	137367125	4375	-16.94	6.02	12	0.71	-188.00	529.00	6720	20231128	-52.60	2980	20240705	6.88	6128	-48.03	20240110	2980	6.88	20240705	7260	-56.13	20231128	2980	6.88	20240705	0.45	N	215600	500	686 억	4354900	N	N	4413	N	N
3	20240731	151020	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3190	-75	5	-2.30	2905621105	908031	107.58	3265	3265	3155	4240	2290	3265	3199.91	3.17	0	-173270	3338	3301	3248	3211	3158	3320	3230	687	975	500	2350	5	1	137367125	4382	-16.97	6.03	12	0.66	-188.00	529.00	6720	20231128	-52.53	2980	20240705	7.05	6128	-47.94	20240110	2980	7.05	20240705	7260	-56.06	20231128	2980	7.05	20240705	0.45	N	215600	500	686 억	4354900	N	N	9294	N	N
4	20240731	141019	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3180	-85	5	-2.60	2478530200	773673	91.66	3265	3265	3155	4240	2290	3265	3203.59	3.17	0	-181974	3338	3301	3248	3211	3158	3320	3230	687	975	500	2350	5	1	137367125	4368	-16.91	6.01	12	0.56	-188.00	529.00	6720	20231128	-52.68	2980	20240705	6.71	6128	-48.11	20240110	2980	6.71	20240705	7260	-56.20	20231128	2980	6.71	20240705	0.45	N	215600	500	686 억	4354900	N	N	9294	N	N
5	20240731	131015	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3200	-65	5	-1.99	1901314715	591863	70.12	3265	3265	3170	4240	2290	3265	3212.42	3.17	0	-174639	3338	3301	3248	3211	3158	3320	3230	687	975	500	2350	5	1	137367125	4396	-17.02	6.05	12	0.43	-188.00	529.00	6720	20231128	-52.38	2980	20240705	7.38	6128	-47.78	20240110	2980	7.38	20240705	7260	-55.92	20231128	2980	7.38	20240705	0.45	N	215600	500	686 억	4354900	N	N	9294	N	N
6	20240731	121015	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3225	-40	5	-1.23	1674590430	521133	61.74	3265	3265	3170	4240	2290	3265	3213.36	3.17	0	-177159	3338	3301	3248	3211	3158	3320	3230	687	975	500	2350	5	1	137367125	4430	-17.15	6.10	12	0.38	-188.00	529.00	6720	20231128	-52.01	2980	20240705	8.22	6128	-47.37	20240110	2980	8.22	20240705	7260	-55.58	20231128	2980	8.22	20240705	0.45	N	215600	500	686 억	4354900	N	N	9294	N	N
7	20240731	111018	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3210	-55	5	-1.68	1480128875	460643	54.58	3265	3265	3170	4240	2290	3265	3213.18	3.17	0	-194401	3338	3301	3248	3211	3158	3320	3230	687	975	500	2350	5	1	137367125	4409	-17.07	6.07	12	0.34	-188.00	529.00	6720	20231128	-52.23	2980	20240705	7.72	6128	-47.62	20240110	2980	7.72	20240705	7260	-55.79	20231128	2980	7.72	20240705	0.45	N	215600	500	686 억	4354900	N	N	9294	N	N
8	20240731	101013	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3250	-15	5	-0.46	494092090	152807	18.10	3265	3265	3220	4240	2290	3265	3233.43	3.17	0	-36831	3338	3301	3248	3211	3158	3320	3230	687	975	500	2350	5	1	137367125	4464	-17.29	6.14	12	0.11	-188.00	529.00	6720	20231128	-51.64	2980	20240705	9.06	6128	-46.96	20240110	2980	9.06	20240705	7260	-55.23	20231128	2980	9.06	20240705	0.45	N	215600	500	686 억	4354900	N	N	9294	N	N
9	20240731	091014	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3240	-25	5	-0.77	148942385	45939	5.44	3265	3265	3230	4240	2290	3265	3242.17	3.17	0	3554	3338	3301	3248	3211	3158	3320	3230	687	975	500	2350	5	1	137367125	4451	-17.23	6.12	12	0.03	-188.00	529.00	6720	20231128	-51.79	2980	20240705	8.72	6128	-47.13	20240110	2980	8.72	20240705	7260	-55.37	20231128	2980	8.72	20240705	0.45	N	215600	500	686 억	4354900	N	N	9294	N	N
10	20240730	160948	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3265	20	2	0.62	2708733970	835718	95.42	3240	3285	3195	4215	2275	3245	3241.17	3.13	0	7650	3325	3285	3230	3190	3135	3305	3210	687	970	500	2330	5	1	137367125	4485	-17.37	6.17	12	0.61	-188.00	529.00	6720	20231128	-51.41	2980	20240705	9.56	6128	-46.72	20240110	2980	9.56	20240705	7260	-55.03	20231128	2980	9.56	20240705	0.44	N	215600	500	686 억	4303584	N	N	9294	N	N
11	20240730	151008	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3265	20	2	0.62	2622659545	809357	92.41	3240	3285	3195	4215	2275	3245	3240.42	3.13	0	10133	3325	3285	3230	3190	3135	3305	3210	687	970	500	2330	5	1	137367125	4485	-17.37	6.17	12	0.59	-188.00	529.00	6720	20231128	-51.41	2980	20240705	9.56	6128	-46.72	20240110	2980	9.56	20240705	7260	-55.03	20231128	2980	9.56	20240705	0.44	N	215600	500	686 억	4303584	N	N	2530	N	N
12	20240730	140956	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3250	5	2	0.15	1992323505	616432	70.38	3240	3270	3195	4215	2275	3245	3232.02	3.13	0	-47533	3325	3285	3230	3190	3135	3305	3210	687	970	500	2330	5	1	137367125	4464	-17.29	6.14	12	0.45	-188.00	529.00	6720	20231128	-51.64	2980	20240705	9.06	6128	-46.96	20240110	2980	9.06	20240705	7260	-55.23	20231128	2980	9.06	20240705	0.44	N	215600	500	686 억	4303584	N	N	2530	N	N
13	20240730	131000	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3240	-5	5	-0.15	1702839780	527357	60.21	3240	3270	3195	4215	2275	3245	3229.01	3.13	0	-43568	3325	3285	3230	3190	3135	3305	3210	687	970	500	2330	5	1	137367125	4451	-17.23	6.12	12	0.38	-188.00	529.00	6720	20231128	-51.79	2980	20240705	8.72	6128	-47.13	20240110	2980	8.72	20240705	7260	-55.37	20231128	2980	8.72	20240705	0.44	N	215600	500	686 억	4303584	N	N	2530	N	N
14	20240730	120953	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3255	10	2	0.31	1430474180	443483	50.64	3240	3270	3195	4215	2275	3245	3225.54	3.13	0	-41205	3325	3285	3230	3190	3135	3305	3210	687	970	500	2330	5	1	137367125	4471	-17.31	6.15	12	0.32	-188.00	529.00	6720	20231128	-51.56	2980	20240705	9.23	6128	-46.88	20240110	2980	9.23	20240705	7260	-55.17	20231128	2980	9.23	20240705	0.44	N	215600	500	686 억	4303584	N	N	2530	N	N
15	20240730	110959	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3200	-45	5	-1.39	1113297285	345318	39.43	3240	3270	3195	4215	2275	3245	3223.98	3.13	0	-59713	3325	3285	3230	3190	3135	3305	3210	687	970	500	2330	5	1	137367125	4396	-17.02	6.05	12	0.25	-188.00	529.00	6720	20231128	-52.38	2980	20240705	7.38	6128	-47.78	20240110	2980	7.38	20240705	7260	-55.92	20231128	2980	7.38	20240705	0.44	N	215600	500	686 억	4303584	N	N	2530	N	N
16	20240730	101006	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3205	-40	5	-1.23	875029460	270885	30.93	3240	3270	3200	4215	2275	3245	3230.26	3.13	0	-54571	3325	3285	3230	3190	3135	3305	3210	687	970	500	2330	5	1	137367125	4403	-17.05	6.06	12	0.20	-188.00	529.00	6720	20231128	-52.31	2980	20240705	7.55	6128	-47.70	20240110	2980	7.55	20240705	7260	-55.85	20231128	2980	7.55	20240705	0.44	N	215600	500	686 억	4303584	N	N	2530	N	N
17	20240730	091011	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3270	25	2	0.77	245307205	75709	8.64	3240	3270	3220	4215	2275	3245	3240.13	3.13	0	8689	3325	3285	3230	3190	3135	3305	3210	687	970	500	2330	5	1	137367125	4492	-17.39	6.18	12	0.06	-188.00	529.00	6720	20231128	-51.34	2980	20240705	9.73	6128	-46.64	20240110	2980	9.73	20240705	7260	-54.96	20231128	2980	9.73	20240705	0.44	N	215600	500	686 억	4303584	N	N	2530	N	N
18	20240729	160947	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3245	75	2	2.37	2811602650	869758	133.93	3180	3270	3175	4120	2220	3170	3232.59	3.09	0	97495	3250	3210	3165	3125	3080	3230	3145	687	950	500	2280	5	1	137367125	4458	-17.26	6.13	12	0.63	-188.00	529.00	6720	20231128	-51.71	2980	20240705	8.89	6128	-47.05	20240110	2980	8.89	20240705	7260	-55.30	20231128	2980	8.89	20240705	0.43	N	215600	500	686 억	4250840	N	N	2530	N	N
19	20240729	151003	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3240	70	2	2.21	2721537770	842005	129.65	3180	3270	3175	4120	2220	3170	3232.21	3.09	0	98108	3250	3210	3165	3125	3080	3230	3145	687	950	500	2280	5	1	137367125	4451	-17.23	6.12	12	0.61	-188.00	529.00	6720	20231128	-51.79	2980	20240705	8.72	6128	-47.13	20240110	2980	8.72	20240705	7260	-55.37	20231128	2980	8.72	20240705	0.43	N	215600	500	686 억	4250840	N	N	1416	N	N
20	20240729	141008	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3240	70	2	2.21	2436364645	754027	116.11	3180	3270	3175	4120	2220	3170	3231.14	3.09	0	98495	3250	3210	3165	3125	3080	3230	3145	687	950	500	2280	5	1	137367125	4451	-17.23	6.12	12	0.55	-188.00	529.00	6720	20231128	-51.79	2980	20240705	8.72	6128	-47.13	20240110	2980	8.72	20240705	7260	-55.37	20231128	2980	8.72	20240705	0.43	N	215600	500	686 억	4250840	N	N	1416	N	N
21	20240729	131007	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3250	80	2	2.52	2077667720	643643	99.11	3180	3270	3175	4120	2220	3170	3227.98	3.09	0	41739	3250	3210	3165	3125	3080	3230	3145	687	950	500	2280	5	1	137367125	4464	-17.29	6.14	12	0.47	-188.00	529.00	6720	20231128	-51.64	2980	20240705	9.06	6128	-46.96	20240110	2980	9.06	20240705	7260	-55.23	20231128	2980	9.06	20240705	0.43	N	215600	500	686 억	4250840	N	N	1416	N	N
22	20240729	121004	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3210	40	2	1.26	1780120610	551458	84.92	3180	3270	3175	4120	2220	3170	3228.03	3.09	0	15369	3250	3210	3165	3125	3080	3230	3145	687	950	500	2280	5	1	137367125	4409	-17.07	6.07	12	0.40	-188.00	529.00	6720	20231128	-52.23	2980	20240705	7.72	6128	-47.62	20240110	2980	7.72	20240705	7260	-55.79	20231128	2980	7.72	20240705	0.43	N	215600	500	686 억	4250840	N	N	1416	N	N
23	20240729	110955	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3220	50	2	1.58	1587025745	491242	75.64	3180	3270	3175	4120	2220	3170	3230.64	3.09	0	19079	3250	3210	3165	3125	3080	3230	3145	687	950	500	2280	5	1	137367125	4423	-17.13	6.09	12	0.36	-188.00	529.00	6720	20231128	-52.08	2980	20240705	8.05	6128	-47.45	20240110	2980	8.05	20240705	7260	-55.65	20231128	2980	8.05	20240705	0.43	N	215600	500	686 억	4250840	N	N	1416	N	N
24	20240729	100952	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3235	65	2	2.05	1336937140	413666	63.70	3180	3270	3175	4120	2220	3170	3231.92	3.09	0	27464	3250	3210	3165	3125	3080	3230	3145	687	950	500	2280	5	1	137367125	4444	-17.21	6.12	12	0.30	-188.00	529.00	6720	20231128	-51.86	2980	20240705	8.56	6128	-47.21	20240110	2980	8.56	20240705	7260	-55.44	20231128	2980	8.56	20240705	0.43	N	215600	500	686 억	4250840	N	N	1416	N	N
25	20240729	090951	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3190	20	2	0.63	131002605	41066	6.32	3180	3210	3175	4120	2220	3170	3190.05	3.09	0	10694	3250	3210	3165	3125	3080	3230	3145	687	950	500	2280	5	1	137367125	4382	-16.97	6.03	12	0.03	-188.00	529.00	6720	20231128	-52.53	2980	20240705	7.05	6128	-47.94	20240110	2980	7.05	20240705	7260	-56.06	20231128	2980	7.05	20240705	0.43	N	215600	500	686 억	4250840	N	N	1416	N	N
26	20240726	160937	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3170	40	2	1.28	2034368010	645109	79.86	3165	3205	3120	4065	2195	3130	3153.52	3.10	0	65434	3223	3176	3088	3041	2953	3200	3065	687	935	500	2250	5	1	137367125	4355	-16.86	5.99	12	0.47	-188.00	529.00	6720	20231128	-52.83	2980	20240705	6.38	6128	-48.27	20240110	2980	6.38	20240705	7260	-56.34	20231128	2980	6.38	20240705	0.44	N	215600	500	686 억	4252419	N	N	1416	N	N
27	20240726	150947	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3155	25	2	0.80	1859795100	590027	73.04	3165	3205	3120	4065	2195	3130	3152.05	3.10	0	56047	3223	3176	3088	3041	2953	3200	3065	687	935	500	2250	5	1	137367125	4334	-16.78	5.96	12	0.43	-188.00	529.00	6720	20231128	-53.05	2980	20240705	5.87	6128	-48.52	20240110	2980	5.87	20240705	7260	-56.54	20231128	2980	5.87	20240705	0.44	N	215600	500	686 억	4252419	N	N	3882	N	N
28	20240726	140947	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3150	20	2	0.64	1629205815	516879	63.98	3165	3205	3120	4065	2195	3130	3152.01	3.10	0	36609	3223	3176	3088	3041	2953	3200	3065	687	935	500	2250	5	1	137367125	4327	-16.76	5.95	12	0.38	-188.00	529.00	6720	20231128	-53.12	2980	20240705	5.70	6128	-48.60	20240110	2980	5.70	20240705	7260	-56.61	20231128	2980	5.70	20240705	0.44	N	215600	500	686 억	4252419	N	N	3882	N	N
29	20240726	130949	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3140	10	2	0.32	1486268130	471507	58.37	3165	3205	3120	4065	2195	3130	3152.17	3.10	0	37885	3223	3176	3088	3041	2953	3200	3065	687	935	500	2250	5	1	137367125	4313	-16.70	5.94	12	0.34	-188.00	529.00	6720	20231128	-53.27	2980	20240705	5.37	6128	-48.76	20240110	2980	5.37	20240705	7260	-56.75	20231128	2980	5.37	20240705	0.44	N	215600	500	686 억	4252419	N	N	3882	N	N
30	20240726	120952	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3135	5	2	0.16	1367539890	433646	53.68	3165	3205	3125	4065	2195	3130	3153.59	3.10	0	39282	3223	3176	3088	3041	2953	3200	3065	687	935	500	2250	5	1	137367125	4306	-16.68	5.93	12	0.32	-188.00	529.00	6720	20231128	-53.35	2980	20240705	5.20	6128	-48.84	20240110	2980	5.20	20240705	7260	-56.82	20231128	2980	5.20	20240705	0.44	N	215600	500	686 억	4252419	N	N	3882	N	N
31	20240726	110953	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3140	10	2	0.32	1196481655	379060	46.92	3165	3205	3125	4065	2195	3130	3156.44	3.10	0	31354	3223	3176	3088	3041	2953	3200	3065	687	935	500	2250	5	1	137367125	4313	-16.70	5.94	12	0.28	-188.00	529.00	6720	20231128	-53.27	2980	20240705	5.37	6128	-48.76	20240110	2980	5.37	20240705	7260	-56.75	20231128	2980	5.37	20240705	0.44	N	215600	500	686 억	4252419	N	N	3882	N	N
32	20240726	100946	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3140	10	2	0.32	820209765	259423	32.11	3165	3205	3125	4065	2195	3130	3161.67	3.10	0	-19796	3223	3176	3088	3041	2953	3200	3065	687	935	500	2250	5	1	137367125	4313	-16.70	5.94	12	0.19	-188.00	529.00	6720	20231128	-53.27	2980	20240705	5.37	6128	-48.76	20240110	2980	5.37	20240705	7260	-56.75	20231128	2980	5.37	20240705	0.44	N	215600	500	686 억	4252419	N	N	3882	N	N
33	20240726	090944	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3175	45	2	1.44	454729445	143129	17.72	3165	3205	3145	4065	2195	3130	3177.06	3.10	0	-4463	3223	3176	3088	3041	2953	3200	3065	687	935	500	2250	5	1	137367125	4361	-16.89	6.00	12	0.10	-188.00	529.00	6720	20231128	-52.75	2980	20240705	6.54	6128	-48.19	20240110	2980	6.54	20240705	7260	-56.27	20231128	2980	6.54	20240705	0.44	N	215600	500	686 억	4252419	N	N	3882	N	N
34	20240725	160944	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3130	40	2	1.29	2468612005	800608	169.24	3065	3135	3000	4015	2165	3090	3083.41	3.05	0	182619	3166	3127	3106	3067	3046	3117	3057	687	925	500	2220	5	1	137367125	4300	-16.65	5.92	12	0.58	-188.00	529.00	6720	20231128	-53.42	2980	20240705	5.03	6128	-48.92	20240110	2980	5.03	20240705	7260	-56.89	20231128	2980	5.03	20240705	0.46	N	215600	500	686 억	4187720	N	N	3882	N	N
35	20240725	150956	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3130	40	2	1.29	2314925790	751455	158.85	3065	3135	3000	4015	2165	3090	3080.59	3.05	0	189031	3166	3127	3106	3067	3046	3117	3057	687	925	500	2220	5	1	137367125	4300	-16.65	5.92	12	0.55	-188.00	529.00	6720	20231128	-53.42	2980	20240705	5.03	6128	-48.92	20240110	2980	5.03	20240705	7260	-56.89	20231128	2980	5.03	20240705	0.46	N	215600	500	686 억	4187720	N	N	17541	N	N
36	20240725	140951	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3110	20	2	0.65	2003545750	651589	137.74	3065	3115	3000	4015	2165	3090	3074.86	3.05	0	189855	3166	3127	3106	3067	3046	3117	3057	687	925	500	2220	5	1	137367125	4272	-16.54	5.88	12	0.47	-188.00	529.00	6720	20231128	-53.72	2980	20240705	4.36	6128	-49.25	20240110	2980	4.36	20240705	7260	-57.16	20231128	2980	4.36	20240705	0.46	N	215600	500	686 억	4187720	N	N	17541	N	N
37	20240725	130945	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3105	15	2	0.49	1741299850	567049	119.87	3065	3115	3000	4015	2165	3090	3070.81	3.05	0	180515	3166	3127	3106	3067	3046	3117	3057	687	925	500	2220	5	1	137367125	4265	-16.52	5.87	12	0.41	-188.00	529.00	6720	20231128	-53.79	2980	20240705	4.19	6128	-49.33	20240110	2980	4.19	20240705	7260	-57.23	20231128	2980	4.19	20240705	0.46	N	215600	500	686 억	4187720	N	N	17541	N	N
38	20240725	120951	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3095	5	2	0.16	1485332400	484482	102.41	3065	3115	3000	4015	2165	3090	3065.82	3.05	0	164493	3166	3127	3106	3067	3046	3117	3057	687	925	500	2220	5	1	137367125	4252	-16.46	5.85	12	0.35	-188.00	529.00	6720	20231128	-53.94	2980	20240705	3.86	6128	-49.49	20240110	2980	3.86	20240705	7260	-57.37	20231128	2980	3.86	20240705	0.46	N	215600	500	686 억	4187720	N	N	17541	N	N
39	20240725	110948	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3085	-5	5	-0.16	1336336335	436310	92.23	3065	3115	3000	4015	2165	3090	3062.81	3.05	0	154679	3166	3127	3106	3067	3046	3117	3057	687	925	500	2220	5	1	137367125	4238	-16.41	5.83	12	0.32	-188.00	529.00	6720	20231128	-54.09	2980	20240705	3.52	6128	-49.66	20240110	2980	3.52	20240705	7260	-57.51	20231128	2980	3.52	20240705	0.46	N	215600	500	686 억	4187720	N	N	17541	N	N
40	20240725	100942	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3075	-15	5	-0.49	987641935	323027	68.28	3065	3090	3000	4015	2165	3090	3057.46	3.05	0	124495	3166	3127	3106	3067	3046	3117	3057	687	925	500	2220	5	1	137367125	4224	-16.36	5.81	12	0.24	-188.00	529.00	6720	20231128	-54.24	2980	20240705	3.19	6128	-49.82	20240110	2980	3.19	20240705	7260	-57.64	20231128	2980	3.19	20240705	0.46	N	215600	500	686 억	4187720	N	N	17541	N	N
41	20240725	090937	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3060	-30	5	-0.97	297753995	97328	20.57	3065	3090	3000	4015	2165	3090	3059.28	3.05	0	3290	3166	3127	3106	3067	3046	3117	3057	687	925	500	2220	5	1	137367125	4203	-16.28	5.78	12	0.07	-188.00	529.00	6720	20231128	-54.46	2980	20240705	2.68	6128	-50.07	20240110	2980	2.68	20240705	7260	-57.85	20231128	2980	2.68	20240705	0.46	N	215600	500	686 억	4187720	N	N	17541	N	N
42	20240724	160938	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3090	-30	5	-0.96	1445124810	464535	84.29	3115	3145	3085	4055	2185	3120	3111.05	3.05	0	28260	3200	3160	3125	3085	3050	3157	3082	687	935	500	2240	5	1	137367125	4245	-16.44	5.84	12	0.34	-188.00	529.00	6720	20231128	-54.02	2980	20240705	3.69	6128	-49.58	20240110	2980	3.69	20240705	7260	-57.44	20231128	2980	3.69	20240705	0.46	N	215600	500	686 억	4187176	N	N	17541	N	N
43	20240724	150953	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3095	-25	5	-0.80	1339695455	430434	78.10	3115	3145	3085	4055	2185	3120	3112.43	3.05	0	28189	3200	3160	3125	3085	3050	3157	3082	687	935	500	2240	5	1	137367125	4252	-16.46	5.85	12	0.31	-188.00	529.00	6720	20231128	-53.94	2980	20240705	3.86	6128	-49.49	20240110	2980	3.86	20240705	7260	-57.37	20231128	2980	3.86	20240705	0.46	N	215600	500	686 억	4187176	N	N	22346	N	N
44	20240724	140946	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3095	-25	5	-0.80	1155117755	370854	67.29	3115	3145	3085	4055	2185	3120	3114.75	3.05	0	38666	3200	3160	3125	3085	3050	3157	3082	687	935	500	2240	5	1	137367125	4252	-16.46	5.85	12	0.27	-188.00	529.00	6720	20231128	-53.94	2980	20240705	3.86	6128	-49.49	20240110	2980	3.86	20240705	7260	-57.37	20231128	2980	3.86	20240705	0.46	N	215600	500	686 억	4187176	N	N	22346	N	N
45	20240724	130953	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3120	0	3	0.00	962539780	308778	56.03	3115	3145	3085	4055	2185	3120	3117.25	3.05	0	61321	3200	3160	3125	3085	3050	3157	3082	687	935	500	2240	5	1	137367125	4286	-16.60	5.90	12	0.22	-188.00	529.00	6720	20231128	-53.57	2980	20240705	4.70	6128	-49.09	20240110	2980	4.70	20240705	7260	-57.02	20231128	2980	4.70	20240705	0.46	N	215600	500	686 억	4187176	N	N	22346	N	N
46	20240724	120949	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3125	5	2	0.16	868538875	278577	50.55	3115	3145	3085	4055	2185	3120	3117.77	3.05	0	60265	3200	3160	3125	3085	3050	3157	3082	687	935	500	2240	5	1	137367125	4293	-16.62	5.91	12	0.20	-188.00	529.00	6720	20231128	-53.50	2980	20240705	4.87	6128	-49.00	20240110	2980	4.87	20240705	7260	-56.96	20231128	2980	4.87	20240705	0.46	N	215600	500	686 억	4187176	N	N	22346	N	N
47	20240724	110946	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3115	-5	5	-0.16	720558505	231177	41.95	3115	3145	3085	4055	2185	3120	3116.91	3.05	0	74469	3200	3160	3125	3085	3050	3157	3082	687	935	500	2240	5	1	137367125	4279	-16.57	5.89	12	0.17	-188.00	529.00	6720	20231128	-53.65	2980	20240705	4.53	6128	-49.17	20240110	2980	4.53	20240705	7260	-57.09	20231128	2980	4.53	20240705	0.46	N	215600	500	686 억	4187176	N	N	22346	N	N
48	20240724	101013	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3135	15	2	0.48	529165660	170057	30.86	3115	3145	3085	4055	2185	3120	3111.70	3.05	0	65188	3200	3160	3125	3085	3050	3157	3082	687	935	500	2240	5	1	137367125	4306	-16.68	5.93	12	0.12	-188.00	529.00	6720	20231128	-53.35	2980	20240705	5.20	6128	-48.84	20240110	2980	5.20	20240705	7260	-56.82	20231128	2980	5.20	20240705	0.46	N	215600	500	686 억	4187176	N	N	22346	N	N
49	20240724	090939	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3105	-15	5	-0.48	74242920	23900	4.34	3115	3120	3095	4055	2185	3120	3106.39	3.05	0	8797	3200	3160	3125	3085	3050	3157	3082	687	935	500	2240	5	1	137367125	4265	-16.52	5.87	12	0.02	-188.00	529.00	6720	20231128	-53.79	2980	20240705	4.19	6128	-49.33	20240110	2980	4.19	20240705	7260	-57.23	20231128	2980	4.19	20240705	0.46	N	215600	500	686 억	4187176	N	N	22346	N	N
50	20240723	160933	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3120	-5	5	-0.16	1702935145	545698	91.77	3120	3165	3090	4060	2190	3125	3120.66	2.98	0	50094	3248	3186	3138	3076	3028	3162	3052	687	935	500	2250	5	1	137367125	4286	-16.60	5.90	12	0.40	-188.00	529.00	6720	20231128	-53.57	2980	20240705	4.70	6128	-49.09	20240110	2980	4.70	20240705	7260	-57.02	20231128	2980	4.70	20240705	0.44	N	215600	500	686 억	4097583	N	N	22346	N	N
51	20240723	150955	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3135	10	2	0.32	1634393595	523746	88.08	3120	3165	3090	4060	2190	3125	3120.58	2.98	0	52446	3248	3186	3138	3076	3028	3162	3052	687	935	500	2250	5	1	137367125	4306	-16.68	5.93	12	0.38	-188.00	529.00	6720	20231128	-53.35	2980	20240705	5.20	6128	-48.84	20240110	2980	5.20	20240705	7260	-56.82	20231128	2980	5.20	20240705	0.44	N	215600	500	686 억	4097583	N	N	4753	N	N
52	20240723	140936	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3110	-15	5	-0.48	1433250625	459518	77.28	3120	3165	3090	4060	2190	3125	3119.03	2.98	0	55081	3248	3186	3138	3076	3028	3162	3052	687	935	500	2250	5	1	137367125	4272	-16.54	5.88	12	0.33	-188.00	529.00	6720	20231128	-53.72	2980	20240705	4.36	6128	-49.25	20240110	2980	4.36	20240705	7260	-57.16	20231128	2980	4.36	20240705	0.44	N	215600	500	686 억	4097583	N	N	4753	N	N
53	20240723	130932	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3120	-5	5	-0.16	1307627780	419164	70.49	3120	3165	3090	4060	2190	3125	3119.61	2.98	0	51342	3248	3186	3138	3076	3028	3162	3052	687	935	500	2250	5	1	137367125	4286	-16.60	5.90	12	0.31	-188.00	529.00	6720	20231128	-53.57	2980	20240705	4.70	6128	-49.09	20240110	2980	4.70	20240705	7260	-57.02	20231128	2980	4.70	20240705	0.44	N	215600	500	686 억	4097583	N	N	4753	N	N
54	20240723	120938	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3125	0	3	0.00	1026622045	328743	55.29	3120	3165	3090	4060	2190	3125	3122.87	2.98	0	23956	3248	3186	3138	3076	3028	3162	3052	687	935	500	2250	5	1	137367125	4293	-16.62	5.91	12	0.24	-188.00	529.00	6720	20231128	-53.50	2980	20240705	4.87	6128	-49.00	20240110	2980	4.87	20240705	7260	-56.96	20231128	2980	4.87	20240705	0.44	N	215600	500	686 억	4097583	N	N	4753	N	N
55	20240723	110938	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3100	-25	5	-0.80	906524350	290186	48.80	3120	3165	3090	4060	2190	3125	3123.94	2.98	0	18153	3248	3186	3138	3076	3028	3162	3052	687	935	500	2250	5	1	137367125	4258	-16.49	5.86	12	0.21	-188.00	529.00	6720	20231128	-53.87	2980	20240705	4.03	6128	-49.41	20240110	2980	4.03	20240705	7260	-57.30	20231128	2980	4.03	20240705	0.44	N	215600	500	686 억	4097583	N	N	4753	N	N
56	20240723	100935	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3140	15	2	0.48	428686380	136662	22.98	3120	3165	3115	4060	2190	3125	3136.84	2.98	0	24671	3248	3186	3138	3076	3028	3162	3052	687	935	500	2250	5	1	137367125	4313	-16.70	5.94	12	0.10	-188.00	529.00	6720	20231128	-53.27	2980	20240705	5.37	6128	-48.76	20240110	2980	5.37	20240705	7260	-56.75	20231128	2980	5.37	20240705	0.44	N	215600	500	686 억	4097583	N	N	4753	N	N
57	20240723	090944	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3145	20	2	0.64	84869200	27056	4.55	3120	3150	3115	4060	2190	3125	3136.80	2.98	0	2020	3248	3186	3138	3076	3028	3162	3052	687	935	500	2250	5	1	137367125	4320	-16.73	5.95	12	0.02	-188.00	529.00	6720	20231128	-53.20	2980	20240705	5.54	6128	-48.68	20240110	2980	5.54	20240705	7260	-56.68	20231128	2980	5.54	20240705	0.44	N	215600	500	686 억	4097583	N	N	4753	N	N
58	20240722	160928	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3125	-60	5	-1.88	1856385820	592713	28.13	3180	3200	3090	4140	2230	3185	3132.02	3.05	0	-79400	3348	3266	3153	3071	2958	3210	3015	687	955	500	2290	5	1	137367125	4293	-16.62	5.91	12	0.43	-188.00	529.00	6720	20231128	-53.50	2980	20240705	4.87	6128	-49.00	20240110	2980	4.87	20240705	7260	-56.96	20231128	2980	4.87	20240705	0.45	N	215600	500	686 억	4189854	N	N	4753	N	N
59	20240722	150936	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3115	-70	5	-2.20	1772112580	565750	26.85	3180	3200	3090	4140	2230	3185	3132.32	3.05	0	-84704	3348	3266	3153	3071	2958	3210	3015	687	955	500	2290	5	1	137367125	4279	-16.57	5.89	12	0.41	-188.00	529.00	6720	20231128	-53.65	2980	20240705	4.53	6128	-49.17	20240110	2980	4.53	20240705	7260	-57.09	20231128	2980	4.53	20240705	0.45	N	215600	500	686 억	4189854	N	N	6645	N	N
60	20240722	140943	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3105	-80	5	-2.51	1523623025	486331	23.08	3180	3200	3090	4140	2230	3185	3132.89	3.05	0	-67594	3348	3266	3153	3071	2958	3210	3015	687	955	500	2290	5	1	137367125	4265	-16.52	5.87	12	0.35	-188.00	529.00	6720	20231128	-53.79	2980	20240705	4.19	6128	-49.33	20240110	2980	4.19	20240705	7260	-57.23	20231128	2980	4.19	20240705	0.45	N	215600	500	686 억	4189854	N	N	6645	N	N
61	20240722	130938	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3115	-70	5	-2.20	1270569410	404775	19.21	3180	3200	3100	4140	2230	3185	3138.95	3.05	0	-57675	3348	3266	3153	3071	2958	3210	3015	687	955	500	2290	5	1	137367125	4279	-16.57	5.89	12	0.29	-188.00	529.00	6720	20231128	-53.65	2980	20240705	4.53	6128	-49.17	20240110	2980	4.53	20240705	7260	-57.09	20231128	2980	4.53	20240705	0.45	N	215600	500	686 억	4189854	N	N	6645	N	N
62	20240722	120935	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3115	-70	5	-2.20	1079904770	343376	16.29	3180	3200	3100	4140	2230	3185	3144.96	3.05	0	-46727	3348	3266	3153	3071	2958	3210	3015	687	955	500	2290	5	1	137367125	4279	-16.57	5.89	12	0.25	-188.00	529.00	6720	20231128	-53.65	2980	20240705	4.53	6128	-49.17	20240110	2980	4.53	20240705	7260	-57.09	20231128	2980	4.53	20240705	0.45	N	215600	500	686 억	4189854	N	N	6645	N	N
63	20240722	110935	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3115	-70	5	-2.20	924678220	293475	13.93	3180	3200	3105	4140	2230	3185	3150.79	3.05	0	-45509	3348	3266	3153	3071	2958	3210	3015	687	955	500	2290	5	1	137367125	4279	-16.57	5.89	12	0.21	-188.00	529.00	6720	20231128	-53.65	2980	20240705	4.53	6128	-49.17	20240110	2980	4.53	20240705	7260	-57.09	20231128	2980	4.53	20240705	0.45	N	215600	500	686 억	4189854	N	N	6645	N	N
64	20240722	100935	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3165	-20	5	-0.63	498696675	157188	7.46	3180	3200	3150	4140	2230	3185	3172.61	3.05	0	-14033	3348	3266	3153	3071	2958	3210	3015	687	955	500	2290	5	1	137367125	4348	-16.84	5.98	12	0.11	-188.00	529.00	6720	20231128	-52.90	2980	20240705	6.21	6128	-48.35	20240110	2980	6.21	20240705	7260	-56.40	20231128	2980	6.21	20240705	0.45	N	215600	500	686 억	4189854	N	N	6645	N	N
65	20240722	090938	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3160	-25	5	-0.78	138064165	43654	2.07	3180	3185	3150	4140	2230	3185	3162.69	3.05	0	-2889	3348	3266	3153	3071	2958	3210	3015	687	955	500	2290	5	1	137367125	4341	-16.81	5.97	12	0.03	-188.00	529.00	6720	20231128	-52.98	2980	20240705	6.04	6128	-48.43	20240110	2980	6.04	20240705	7260	-56.47	20231128	2980	6.04	20240705	0.45	N	215600	500	686 억	4189854	N	N	6645	N	N
66	20240719	160911	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3185	-25	5	-0.78	6579897300	2098924	411.74	3210	3235	3040	4170	2250	3210	3134.62	2.79	0	344764	3276	3242	3206	3172	3136	3260	3190	687	960	500	2310	5	1	137367125	4375	-16.94	6.02	12	1.53	-188.00	529.00	6720	20231128	-52.60	2980	20240705	6.88	6128	-48.03	20240110	2980	6.88	20240705	7260	-56.13	20231128	2980	6.88	20240705	0.46	N	215600	500	686 억	3830390	N	N	6645	N	N
67	20240719	150921	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3190	-20	5	-0.62	6382182870	2036875	399.57	3210	3235	3040	4170	2250	3210	3133.32	2.79	0	342564	3276	3242	3206	3172	3136	3260	3190	687	960	500	2310	5	1	137367125	4382	-16.97	6.03	12	1.48	-188.00	529.00	6720	20231128	-52.53	2980	20240705	7.05	6128	-47.94	20240110	2980	7.05	20240705	7260	-56.06	20231128	2980	7.05	20240705	0.46	N	215600	500	686 억	3830390	N	N	2609	N	N
68	20240719	140922	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3160	-50	5	-1.56	5898447520	1884040	369.58	3210	3235	3040	4170	2250	3210	3130.74	2.79	0	348986	3276	3242	3206	3172	3136	3260	3190	687	960	500	2310	5	1	137367125	4341	-16.81	5.97	12	1.37	-188.00	529.00	6720	20231128	-52.98	2980	20240705	6.04	6128	-48.43	20240110	2980	6.04	20240705	7260	-56.47	20231128	2980	6.04	20240705	0.46	N	215600	500	686 억	3830390	N	N	2609	N	N
69	20240719	130914	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3120	-90	5	-2.80	5604078275	1790318	351.20	3210	3235	3040	4170	2250	3210	3130.21	2.79	0	365430	3276	3242	3206	3172	3136	3260	3190	687	960	500	2310	5	1	137367125	4286	-16.60	5.90	12	1.30	-188.00	529.00	6720	20231128	-53.57	2980	20240705	4.70	6128	-49.09	20240110	2980	4.70	20240705	7260	-57.02	20231128	2980	4.70	20240705	0.46	N	215600	500	686 억	3830390	N	N	2609	N	N
70	20240719	120914	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3065	-145	5	-4.52	4644866115	1480226	290.37	3210	3235	3040	4170	2250	3210	3137.94	2.79	0	421932	3276	3242	3206	3172	3136	3260	3190	687	960	500	2310	5	1	137367125	4210	-16.30	5.79	12	1.08	-188.00	529.00	6720	20231128	-54.39	2980	20240705	2.85	6128	-49.98	20240110	2980	2.85	20240705	7260	-57.78	20231128	2980	2.85	20240705	0.46	N	215600	500	686 억	3830390	N	N	2609	N	N
71	20240719	110923	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3205	-5	5	-0.16	769564060	240503	47.18	3210	3235	3180	4170	2250	3210	3199.81	2.79	0	-45530	3276	3242	3206	3172	3136	3260	3190	687	960	500	2310	5	1	137367125	4403	-17.05	6.06	12	0.18	-188.00	529.00	6720	20231128	-52.31	2980	20240705	7.55	6128	-47.70	20240110	2980	7.55	20240705	7260	-55.85	20231128	2980	7.55	20240705	0.46	N	215600	500	686 억	3830390	N	N	2609	N	N
72	20240719	100850	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3215	5	2	0.16	607596070	189926	37.26	3210	3235	3180	4170	2250	3210	3199.11	2.79	0	-19525	3276	3242	3206	3172	3136	3260	3190	687	960	500	2310	5	1	137367125	4416	-17.10	6.08	12	0.14	-188.00	529.00	6720	20231128	-52.16	2980	20240705	7.89	6128	-47.54	20240110	2980	7.89	20240705	7260	-55.72	20231128	2980	7.89	20240705	0.46	N	215600	500	686 억	3830390	N	N	2609	N	N
73	20240719	090927	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3195	-15	5	-0.47	97890550	30595	6.00	3210	3215	3190	4170	2250	3210	3199.53	2.79	0	-17227	3276	3242	3206	3172	3136	3260	3190	687	960	500	2310	5	1	137367125	4389	-16.99	6.04	12	0.02	-188.00	529.00	6720	20231128	-52.46	2980	20240705	7.21	6128	-47.86	20240110	2980	7.21	20240705	7260	-55.99	20231128	2980	7.21	20240705	0.46	N	215600	500	686 억	3830390	N	N	2609	N	N
74	20240718	160905	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3210	5	2	0.16	1618648545	505265	54.65	3205	3240	3170	4165	2245	3205	3203.53	2.81	0	31782	3311	3257	3201	3147	3091	3285	3175	687	960	500	2300	5	1	137367125	4409	-17.07	6.07	12	0.37	-188.00	529.00	6720	20231128	-52.23	2980	20240705	7.72	6128	-47.62	20240110	2980	7.72	20240705	7260	-55.79	20231128	2980	7.72	20240705	0.46	N	215600	500	686 억	3863752	N	N	2609	N	N
75	20240718	150914	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3205	0	3	0.00	1541821175	481319	52.06	3205	3240	3170	4165	2245	3205	3203.32	2.81	0	24898	3311	3257	3201	3147	3091	3285	3175	687	960	500	2300	5	1	137367125	4403	-17.05	6.06	12	0.35	-188.00	529.00	6720	20231128	-52.31	2980	20240705	7.55	6128	-47.70	20240110	2980	7.55	20240705	7260	-55.85	20231128	2980	7.55	20240705	0.46	N	215600	500	686 억	3863752	N	N	28439	N	N
76	20240718	140907	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3200	-5	5	-0.16	1451985435	453256	49.02	3205	3240	3170	4165	2245	3205	3203.46	2.81	0	20496	3311	3257	3201	3147	3091	3285	3175	687	960	500	2300	5	1	137367125	4396	-17.02	6.05	12	0.33	-188.00	529.00	6720	20231128	-52.38	2980	20240705	7.38	6128	-47.78	20240110	2980	7.38	20240705	7260	-55.92	20231128	2980	7.38	20240705	0.46	N	215600	500	686 억	3863752	N	N	28439	N	N
77	20240718	130909	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3225	20	2	0.62	1284119225	400902	43.36	3205	3240	3170	4165	2245	3205	3203.08	2.81	0	23465	3311	3257	3201	3147	3091	3285	3175	687	960	500	2300	5	1	137367125	4430	-17.15	6.10	12	0.29	-188.00	529.00	6720	20231128	-52.01	2980	20240705	8.22	6128	-47.37	20240110	2980	8.22	20240705	7260	-55.58	20231128	2980	8.22	20240705	0.46	N	215600	500	686 억	3863752	N	N	28439	N	N
78	20240718	120909	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3200	-5	5	-0.16	1035326240	323632	35.00	3205	3230	3170	4165	2245	3205	3199.08	2.81	0	27413	3311	3257	3201	3147	3091	3285	3175	687	960	500	2300	5	1	137367125	4396	-17.02	6.05	12	0.24	-188.00	529.00	6720	20231128	-52.38	2980	20240705	7.38	6128	-47.78	20240110	2980	7.38	20240705	7260	-55.92	20231128	2980	7.38	20240705	0.46	N	215600	500	686 억	3863752	N	N	28439	N	N
79	20240718	110916	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3195	-10	5	-0.31	928929245	290386	31.41	3205	3230	3170	4165	2245	3205	3198.95	2.81	0	19444	3311	3257	3201	3147	3091	3285	3175	687	960	500	2300	5	1	137367125	4389	-16.99	6.04	12	0.21	-188.00	529.00	6720	20231128	-52.46	2980	20240705	7.21	6128	-47.86	20240110	2980	7.21	20240705	7260	-55.99	20231128	2980	7.21	20240705	0.46	N	215600	500	686 억	3863752	N	N	28439	N	N
80	20240718	100916	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3205	0	3	0.00	761726050	238111	25.75	3205	3230	3170	4165	2245	3205	3199.04	2.81	0	10537	3311	3257	3201	3147	3091	3285	3175	687	960	500	2300	5	1	137367125	4403	-17.05	6.06	12	0.17	-188.00	529.00	6720	20231128	-52.31	2980	20240705	7.55	6128	-47.70	20240110	2980	7.55	20240705	7260	-55.85	20231128	2980	7.55	20240705	0.46	N	215600	500	686 억	3863752	N	N	28439	N	N
81	20240718	090915	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3210	5	2	0.16	256101060	80014	8.65	3205	3220	3170	4165	2245	3205	3200.70	2.81	0	19776	3311	3257	3201	3147	3091	3285	3175	687	960	500	2300	5	1	137367125	4409	-17.07	6.07	12	0.06	-188.00	529.00	6720	20231128	-52.23	2980	20240705	7.72	6128	-47.62	20240110	2980	7.72	20240705	7260	-55.79	20231128	2980	7.72	20240705	0.46	N	215600	500	686 억	3863752	N	N	28439	N	N
82	20240717	160954	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3205	60	2	1.91	2928659510	913944	130.83	3160	3255	3145	4085	2205	3145	3204.42	2.72	0	215233	3238	3191	3163	3116	3088	3177	3102	687	940	500	2260	5	1	137367125	4403	-17.05	6.06	12	0.67	-188.00	529.00	6720	20231128	-52.31	2980	20240705	7.55	6128	-47.70	20240110	2980	7.55	20240705	7260	-55.85	20231128	2980	7.55	20240705	0.46	N	215600	500	686 억	3735818	N	N	28439	N	N
83	20240717	150959	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3205	60	2	1.91	2739724380	854933	122.38	3160	3255	3145	4085	2205	3145	3204.61	2.72	0	202298	3238	3191	3163	3116	3088	3177	3102	687	940	500	2260	5	1	137367125	4403	-17.05	6.06	12	0.62	-188.00	529.00	6720	20231128	-52.31	2980	20240705	7.55	6128	-47.70	20240110	2980	7.55	20240705	7260	-55.85	20231128	2980	7.55	20240705	0.46	N	215600	500	686 억	3735818	N	N	9277	N	N
84	20240717	140956	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3205	60	2	1.91	2379167890	742572	106.30	3160	3255	3145	4085	2205	3145	3203.96	2.72	0	189799	3238	3191	3163	3116	3088	3177	3102	687	940	500	2260	5	1	137367125	4403	-17.05	6.06	12	0.54	-188.00	529.00	6720	20231128	-52.31	2980	20240705	7.55	6128	-47.70	20240110	2980	7.55	20240705	7260	-55.85	20231128	2980	7.55	20240705	0.46	N	215600	500	686 억	3735818	N	N	9277	N	N
85	20240717	130954	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3200	55	2	1.75	2056440310	641804	91.87	3160	3255	3145	4085	2205	3145	3204.16	2.72	0	133382	3238	3191	3163	3116	3088	3177	3102	687	940	500	2260	5	1	137367125	4396	-17.02	6.05	12	0.47	-188.00	529.00	6720	20231128	-52.38	2980	20240705	7.38	6128	-47.78	20240110	2980	7.38	20240705	7260	-55.92	20231128	2980	7.38	20240705	0.46	N	215600	500	686 억	3735818	N	N	9277	N	N
86	20240717	120956	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3190	45	2	1.43	1938891075	605043	86.61	3160	3255	3145	4085	2205	3145	3204.55	2.72	0	133708	3238	3191	3163	3116	3088	3177	3102	687	940	500	2260	5	1	137367125	4382	-16.97	6.03	12	0.44	-188.00	529.00	6720	20231128	-52.53	2980	20240705	7.05	6128	-47.94	20240110	2980	7.05	20240705	7260	-56.06	20231128	2980	7.05	20240705	0.46	N	215600	500	686 억	3735818	N	N	9277	N	N
87	20240717	110956	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3195	50	2	1.59	1749980720	545898	78.14	3160	3255	3145	4085	2205	3145	3205.69	2.72	0	113687	3238	3191	3163	3116	3088	3177	3102	687	940	500	2260	5	1	137367125	4389	-16.99	6.04	12	0.40	-188.00	529.00	6720	20231128	-52.46	2980	20240705	7.21	6128	-47.86	20240110	2980	7.21	20240705	7260	-55.99	20231128	2980	7.21	20240705	0.46	N	215600	500	686 억	3735818	N	N	9277	N	N
88	20240717	100956	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3210	65	2	2.07	1398633890	435926	62.40	3160	3255	3145	4085	2205	3145	3208.42	2.72	0	118300	3238	3191	3163	3116	3088	3177	3102	687	940	500	2260	5	1	137367125	4409	-17.07	6.07	12	0.32	-188.00	529.00	6720	20231128	-52.23	2980	20240705	7.72	6128	-47.62	20240110	2980	7.72	20240705	7260	-55.79	20231128	2980	7.72	20240705	0.46	N	215600	500	686 억	3735818	N	N	9277	N	N
89	20240717	090806	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3170	25	2	0.79	156712545	49483	7.08	3160	3185	3145	4085	2205	3145	3167.00	2.72	0	9662	3238	3191	3163	3116	3088	3177	3102	687	940	500	2260	5	1	137367125	4355	-16.86	5.99	12	0.04	-188.00	529.00	6720	20231128	-52.83	2980	20240705	6.38	6128	-48.27	20240110	2980	6.38	20240705	7260	-56.34	20231128	2980	6.38	20240705	0.46	N	215600	500	686 억	3735818	N	N	9277	N	N
90	20240716	160958	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3145	-35	5	-1.10	2198194710	696071	94.63	3180	3210	3135	4130	2230	3180	3158.02	2.84	0	-182425	3246	3212	3186	3152	3126	3230	3170	687	950	500	2280	5	1	137367125	4320	-16.73	5.95	12	0.51	-188.00	529.00	6720	20231128	-53.20	2980	20240705	5.54	6128	-48.68	20240110	2980	5.54	20240705	7260	-56.68	20231128	2980	5.54	20240705	0.46	N	215600	500	686 억	3898919	N	N	9277	N	N
91	20240716	151008	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3140	-40	5	-1.26	2091802640	662210	90.03	3180	3210	3135	4130	2230	3180	3158.82	2.84	0	-183092	3246	3212	3186	3152	3126	3230	3170	687	950	500	2280	5	1	137367125	4313	-16.70	5.94	12	0.48	-188.00	529.00	6720	20231128	-53.27	2980	20240705	5.37	6128	-48.76	20240110	2980	5.37	20240705	7260	-56.75	20231128	2980	5.37	20240705	0.46	N	215600	500	686 억	3898919	N	N	16968	N	N
92	20240716	141004	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3145	-35	5	-1.10	1763776245	557714	75.82	3180	3210	3140	4130	2230	3180	3162.51	2.84	0	-164213	3246	3212	3186	3152	3126	3230	3170	687	950	500	2280	5	1	137367125	4320	-16.73	5.95	12	0.41	-188.00	529.00	6720	20231128	-53.20	2980	20240705	5.54	6128	-48.68	20240110	2980	5.54	20240705	7260	-56.68	20231128	2980	5.54	20240705	0.46	N	215600	500	686 억	3898919	N	N	16968	N	N
93	20240716	131003	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3150	-30	5	-0.94	1521535445	480716	65.35	3180	3210	3140	4130	2230	3180	3165.14	2.84	0	-127168	3246	3212	3186	3152	3126	3230	3170	687	950	500	2280	5	1	137367125	4327	-16.76	5.95	12	0.35	-188.00	529.00	6720	20231128	-53.12	2980	20240705	5.70	6128	-48.60	20240110	2980	5.70	20240705	7260	-56.61	20231128	2980	5.70	20240705	0.46	N	215600	500	686 억	3898919	N	N	16968	N	N
94	20240716	121002	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3160	-20	5	-0.63	1360845445	429739	58.42	3180	3210	3140	4130	2230	3180	3166.68	2.84	0	-126334	3246	3212	3186	3152	3126	3230	3170	687	950	500	2280	5	1	137367125	4341	-16.81	5.97	12	0.31	-188.00	529.00	6720	20231128	-52.98	2980	20240705	6.04	6128	-48.43	20240110	2980	6.04	20240705	7260	-56.47	20231128	2980	6.04	20240705	0.46	N	215600	500	686 억	3898919	N	N	16968	N	N
95	20240716	111002	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3150	-30	5	-0.94	1105847210	349007	47.45	3180	3210	3140	4130	2230	3180	3168.55	2.84	0	-118737	3246	3212	3186	3152	3126	3230	3170	687	950	500	2280	5	1	137367125	4327	-16.76	5.95	12	0.25	-188.00	529.00	6720	20231128	-53.12	2980	20240705	5.70	6128	-48.60	20240110	2980	5.70	20240705	7260	-56.61	20231128	2980	5.70	20240705	0.46	N	215600	500	686 억	3898919	N	N	16968	N	N
96	20240716	101003	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3155	-25	5	-0.79	660526280	207695	28.24	3180	3210	3155	4130	2230	3180	3180.27	2.84	0	-47051	3246	3212	3186	3152	3126	3230	3170	687	950	500	2280	5	1	137367125	4334	-16.78	5.96	12	0.15	-188.00	529.00	6720	20231128	-53.05	2980	20240705	5.87	6128	-48.52	20240110	2980	5.87	20240705	7260	-56.54	20231128	2980	5.87	20240705	0.46	N	215600	500	686 억	3898919	N	N	16968	N	N
97	20240716	091001	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3190	10	2	0.31	163228180	51112	6.95	3180	3210	3180	4130	2230	3180	3193.54	2.84	0	-16219	3246	3212	3186	3152	3126	3230	3170	687	950	500	2280	5	1	137367125	4382	-16.97	6.03	12	0.04	-188.00	529.00	6720	20231128	-52.53	2980	20240705	7.05	6128	-47.94	20240110	2980	7.05	20240705	7260	-56.06	20231128	2980	7.05	20240705	0.46	N	215600	500	686 억	3898919	N	N	16968	N	N
98	20240715	160946	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3180	-5	5	-0.16	2336229445	733123	84.52	3165	3220	3160	4140	2230	3185	3186.69	2.86	0	17623	3261	3222	3176	3137	3091	3242	3157	687	955	500	2290	5	1	137367125	4368	-16.91	6.01	12	0.53	-188.00	529.00	6720	20231128	-52.68	2980	20240705	6.71	6128	-48.11	20240110	2980	6.71	20240705	7260	-56.20	20231128	2980	6.71	20240705	0.47	N	215600	500	686 억	3930882	N	N	16968	N	N
99	20240715	150954	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3190	5	2	0.16	2231273125	700136	80.71	3165	3220	3160	4140	2230	3185	3186.91	2.86	0	15285	3261	3222	3176	3137	3091	3242	3157	687	955	500	2290	5	1	137367125	4382	-16.97	6.03	12	0.51	-188.00	529.00	6720	20231128	-52.53	2980	20240705	7.05	6128	-47.94	20240110	2980	7.05	20240705	7260	-56.06	20231128	2980	7.05	20240705	0.47	N	215600	500	686 억	3930882	N	N	3494	N	N
100	20240715	140951	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3180	-5	5	-0.16	1997431975	626739	72.25	3165	3220	3160	4140	2230	3185	3187.02	2.86	0	30915	3261	3222	3176	3137	3091	3242	3157	687	955	500	2290	5	1	137367125	4368	-16.91	6.01	12	0.46	-188.00	529.00	6720	20231128	-52.68	2980	20240705	6.71	6128	-48.11	20240110	2980	6.71	20240705	7260	-56.20	20231128	2980	6.71	20240705	0.47	N	215600	500	686 억	3930882	N	N	3494	N	N
101	20240715	130953	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3200	15	2	0.47	1768830185	554925	63.97	3165	3220	3160	4140	2230	3185	3187.51	2.86	0	42003	3261	3222	3176	3137	3091	3242	3157	687	955	500	2290	5	1	137367125	4396	-17.02	6.05	12	0.40	-188.00	529.00	6720	20231128	-52.38	2980	20240705	7.38	6128	-47.78	20240110	2980	7.38	20240705	7260	-55.92	20231128	2980	7.38	20240705	0.47	N	215600	500	686 억	3930882	N	N	3494	N	N
102	20240715	120952	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3190	5	2	0.16	1505563420	472568	54.48	3165	3220	3160	4140	2230	3185	3185.92	2.86	0	55361	3261	3222	3176	3137	3091	3242	3157	687	955	500	2290	5	1	137367125	4382	-16.97	6.03	12	0.34	-188.00	529.00	6720	20231128	-52.53	2980	20240705	7.05	6128	-47.94	20240110	2980	7.05	20240705	7260	-56.06	20231128	2980	7.05	20240705	0.47	N	215600	500	686 억	3930882	N	N	3494	N	N
103	20240715	110952	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3195	10	2	0.31	1025714485	322679	37.20	3165	3200	3160	4140	2230	3185	3178.75	2.86	0	56486	3261	3222	3176	3137	3091	3242	3157	687	955	500	2290	5	1	137367125	4389	-16.99	6.04	12	0.23	-188.00	529.00	6720	20231128	-52.46	2980	20240705	7.21	6128	-47.86	20240110	2980	7.21	20240705	7260	-55.99	20231128	2980	7.21	20240705	0.47	N	215600	500	686 억	3930882	N	N	3494	N	N
104	20240715	100951	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3175	-10	5	-0.31	689676860	217142	25.03	3165	3200	3160	4140	2230	3185	3176.16	2.86	0	13848	3261	3222	3176	3137	3091	3242	3157	687	955	500	2290	5	1	137367125	4361	-16.89	6.00	12	0.16	-188.00	529.00	6720	20231128	-52.75	2980	20240705	6.54	6128	-48.19	20240110	2980	6.54	20240705	7260	-56.27	20231128	2980	6.54	20240705	0.47	N	215600	500	686 억	3930882	N	N	3494	N	N
105	20240715	090953	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3200	15	2	0.47	179871210	56711	6.54	3165	3200	3160	4140	2230	3185	3171.72	2.86	0	15889	3261	3222	3176	3137	3091	3242	3157	687	955	500	2290	5	1	137367125	4396	-17.02	6.05	12	0.04	-188.00	529.00	6720	20231128	-52.38	2980	20240705	7.38	6128	-47.78	20240110	2980	7.38	20240705	7260	-55.92	20231128	2980	7.38	20240705	0.47	N	215600	500	686 억	3930882	N	N	3494	N	N
106	20240712	160944	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3185	30	2	0.95	2728514905	859117	78.70	3160	3215	3130	4100	2210	3155	3175.92	2.91	0	-67056	3238	3196	3153	3111	3068	3197	3112	687	945	500	2270	5	1	137367125	4375	-16.94	6.02	12	0.63	-188.00	529.00	6720	20231128	-52.60	2980	20240705	6.88	6128	-48.03	20240110	2980	6.88	20240705	7260	-56.13	20231128	2980	6.88	20240705	0.47	N	215600	500	686 억	3990940	N	N	3494	N	N
107	20240712	150951	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3170	15	2	0.48	2608146260	821248	75.23	3160	3215	3130	4100	2210	3155	3175.83	2.91	0	-65746	3238	3196	3153	3111	3068	3197	3112	687	945	500	2270	5	1	137367125	4355	-16.86	5.99	12	0.60	-188.00	529.00	6720	20231128	-52.83	2980	20240705	6.38	6128	-48.27	20240110	2980	6.38	20240705	7260	-56.34	20231128	2980	6.38	20240705	0.47	N	215600	500	686 억	3990940	N	N	2990	N	N
108	20240712	140954	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3170	15	2	0.48	2324346510	731459	67.00	3160	3215	3130	4100	2210	3155	3177.69	2.91	0	-62538	3238	3196	3153	3111	3068	3197	3112	687	945	500	2270	5	1	137367125	4355	-16.86	5.99	12	0.53	-188.00	529.00	6720	20231128	-52.83	2980	20240705	6.38	6128	-48.27	20240110	2980	6.38	20240705	7260	-56.34	20231128	2980	6.38	20240705	0.47	N	215600	500	686 억	3990940	N	N	2990	N	N
109	20240712	130947	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3170	15	2	0.48	2131273365	670450	61.41	3160	3215	3130	4100	2210	3155	3178.87	2.91	0	-45688	3238	3196	3153	3111	3068	3197	3112	687	945	500	2270	5	1	137367125	4355	-16.86	5.99	12	0.49	-188.00	529.00	6720	20231128	-52.83	2980	20240705	6.38	6128	-48.27	20240110	2980	6.38	20240705	7260	-56.34	20231128	2980	6.38	20240705	0.47	N	215600	500	686 억	3990940	N	N	2990	N	N
110	20240712	120949	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3175	20	2	0.63	1917858470	603036	55.24	3160	3215	3130	4100	2210	3155	3180.34	2.91	0	-24683	3238	3196	3153	3111	3068	3197	3112	687	945	500	2270	5	1	137367125	4361	-16.89	6.00	12	0.44	-188.00	529.00	6720	20231128	-52.75	2980	20240705	6.54	6128	-48.19	20240110	2980	6.54	20240705	7260	-56.27	20231128	2980	6.54	20240705	0.47	N	215600	500	686 억	3990940	N	N	2990	N	N
111	20240712	110946	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3185	30	2	0.95	1634217210	513741	47.06	3160	3215	3130	4100	2210	3155	3181.01	2.91	0	29122	3238	3196	3153	3111	3068	3197	3112	687	945	500	2270	5	1	137367125	4375	-16.94	6.02	12	0.37	-188.00	529.00	6720	20231128	-52.60	2980	20240705	6.88	6128	-48.03	20240110	2980	6.88	20240705	7260	-56.13	20231128	2980	6.88	20240705	0.47	N	215600	500	686 억	3990940	N	N	2990	N	N
112	20240712	100947	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3160	5	2	0.16	1262132400	396627	36.33	3160	3215	3130	4100	2210	3155	3182.16	2.91	0	34558	3238	3196	3153	3111	3068	3197	3112	687	945	500	2270	5	1	137367125	4341	-16.81	5.97	12	0.29	-188.00	529.00	6720	20231128	-52.98	2980	20240705	6.04	6128	-48.43	20240110	2980	6.04	20240705	7260	-56.47	20231128	2980	6.04	20240705	0.47	N	215600	500	686 억	3990940	N	N	2990	N	N
113	20240712	090945	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3185	30	2	0.95	247003100	78142	7.16	3160	3185	3130	4100	2210	3155	3160.95	2.91	0	-1232	3238	3196	3153	3111	3068	3197	3112	687	945	500	2270	5	1	137367125	4375	-16.94	6.02	12	0.06	-188.00	529.00	6720	20231128	-52.60	2980	20240705	6.88	6128	-48.03	20240110	2980	6.88	20240705	7260	-56.13	20231128	2980	6.88	20240705	0.47	N	215600	500	686 억	3990940	N	N	2990	N	N
114	20240711	160940	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3155	-15	5	-0.47	3408004825	1081183	98.36	3155	3195	3110	4120	2220	3170	3152.11	2.78	0	188245	3256	3212	3181	3137	3106	3197	3122	687	950	500	2280	5	1	137367125	4334	-16.78	5.96	12	0.79	-188.00	529.00	6720	20231128	-53.05	2980	20240705	5.87	6128	-48.52	20240110	2980	5.87	20240705	7260	-56.54	20231128	2980	5.87	20240705	0.43	N	215600	500	686 억	3821987	N	N	2990	N	N
115	20240711	150947	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3170	0	3	0.00	3235860940	1026672	93.41	3155	3195	3110	4120	2220	3170	3151.80	2.78	0	200138	3256	3212	3181	3137	3106	3197	3122	687	950	500	2280	5	1	137367125	4355	-16.86	5.99	12	0.75	-188.00	529.00	6720	20231128	-52.83	2980	20240705	6.38	6128	-48.27	20240110	2980	6.38	20240705	7260	-56.34	20231128	2980	6.38	20240705	0.43	N	215600	500	686 억	3821987	N	N	22536	N	N
116	20240711	140947	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3170	0	3	0.00	2935260235	931777	84.77	3155	3195	3110	4120	2220	3170	3150.17	2.78	0	215648	3256	3212	3181	3137	3106	3197	3122	687	950	500	2280	5	1	137367125	4355	-16.86	5.99	12	0.68	-188.00	529.00	6720	20231128	-52.83	2980	20240705	6.38	6128	-48.27	20240110	2980	6.38	20240705	7260	-56.34	20231128	2980	6.38	20240705	0.43	N	215600	500	686 억	3821987	N	N	22536	N	N
117	20240711	130946	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3180	10	2	0.32	2707283805	860012	78.24	3155	3195	3110	4120	2220	3170	3147.96	2.78	0	184965	3256	3212	3181	3137	3106	3197	3122	687	950	500	2280	5	1	137367125	4368	-16.91	6.01	12	0.63	-188.00	529.00	6720	20231128	-52.68	2980	20240705	6.71	6128	-48.11	20240110	2980	6.71	20240705	7260	-56.20	20231128	2980	6.71	20240705	0.43	N	215600	500	686 억	3821987	N	N	22536	N	N
118	20240711	120945	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3180	10	2	0.32	2428657210	772352	70.27	3155	3195	3110	4120	2220	3170	3144.50	2.78	0	151189	3256	3212	3181	3137	3106	3197	3122	687	950	500	2280	5	1	137367125	4368	-16.91	6.01	12	0.56	-188.00	529.00	6720	20231128	-52.68	2980	20240705	6.71	6128	-48.11	20240110	2980	6.71	20240705	7260	-56.20	20231128	2980	6.71	20240705	0.43	N	215600	500	686 억	3821987	N	N	22536	N	N
119	20240711	110941	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3130	-40	5	-1.26	1868808935	595471	54.18	3155	3165	3110	4120	2220	3170	3138.37	2.78	0	76863	3256	3212	3181	3137	3106	3197	3122	687	950	500	2280	5	1	137367125	4300	-16.65	5.92	12	0.43	-188.00	529.00	6720	20231128	-53.42	2980	20240705	5.03	6128	-48.92	20240110	2980	5.03	20240705	7260	-56.89	20231128	2980	5.03	20240705	0.43	N	215600	500	686 억	3821987	N	N	22536	N	N
120	20240711	100944	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3155	-15	5	-0.47	1414189260	450672	41.00	3155	3165	3110	4120	2220	3170	3137.96	2.78	0	83682	3256	3212	3181	3137	3106	3197	3122	687	950	500	2280	5	1	137367125	4334	-16.78	5.96	12	0.33	-188.00	529.00	6720	20231128	-53.05	2980	20240705	5.87	6128	-48.52	20240110	2980	5.87	20240705	7260	-56.54	20231128	2980	5.87	20240705	0.43	N	215600	500	686 억	3821987	N	N	22536	N	N
121	20240711	090941	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3140	-30	5	-0.95	515828410	164334	14.95	3155	3165	3110	4120	2220	3170	3138.90	2.78	0	-14387	3256	3212	3181	3137	3106	3197	3122	687	950	500	2280	5	1	137367125	4313	-16.70	5.94	12	0.12	-188.00	529.00	6720	20231128	-53.27	2980	20240705	5.37	6128	-48.76	20240110	2980	5.37	20240705	7260	-56.75	20231128	2980	5.37	20240705	0.43	N	215600	500	686 억	3821987	N	N	22536	N	N
122	20240710	160938	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3170	-50	5	-1.55	3476853600	1093184	65.59	3200	3225	3150	4185	2255	3220	3180.50	3.69	0	-154013	3316	3267	3206	3157	3096	3292	3182	687	965	500	2310	5	1	137367125	4355	-16.86	5.99	12	0.80	-188.00	529.00	6720	20231128	-52.83	2980	20240705	6.38	6128	-48.27	20240110	2980	6.38	20240705	7260	-56.34	20231128	2980	6.38	20240705	0.42	N	215600	500	686 억	5069798	N	N	22536	N	N
123	20240710	150941	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3170	-50	5	-1.55	3353926650	1054404	63.26	3200	3225	3150	4185	2255	3220	3180.87	3.69	0	-155322	3316	3267	3206	3157	3096	3292	3182	687	965	500	2310	5	1	137367125	4355	-16.86	5.99	12	0.77	-188.00	529.00	6720	20231128	-52.83	2980	20240705	6.38	6128	-48.27	20240110	2980	6.38	20240705	7260	-56.34	20231128	2980	6.38	20240705	0.42	N	215600	500	686 억	5069798	N	N	57727	N	N
124	20240710	140940	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3180	-40	5	-1.24	3039604855	955255	57.31	3200	3225	3150	4185	2255	3220	3181.98	3.69	0	-168998	3316	3267	3206	3157	3096	3292	3182	687	965	500	2310	5	1	137367125	4368	-16.91	6.01	12	0.70	-188.00	529.00	6720	20231128	-52.68	2980	20240705	6.71	6128	-48.11	20240110	2980	6.71	20240705	7260	-56.20	20231128	2980	6.71	20240705	0.42	N	215600	500	686 억	5069798	N	N	57727	N	N
125	20240710	130941	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3175	-45	5	-1.40	2787504675	876006	52.56	3200	3225	3150	4185	2255	3220	3182.06	3.69	0	-187890	3316	3267	3206	3157	3096	3292	3182	687	965	500	2310	5	1	137367125	4361	-16.89	6.00	12	0.64	-188.00	529.00	6720	20231128	-52.75	2980	20240705	6.54	6128	-48.19	20240110	2980	6.54	20240705	7260	-56.27	20231128	2980	6.54	20240705	0.42	N	215600	500	686 억	5069798	N	N	57727	N	N
126	20240710	120939	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3160	-60	5	-1.86	2553575100	802119	48.12	3200	3225	3150	4185	2255	3220	3183.54	3.69	0	-177895	3316	3267	3206	3157	3096	3292	3182	687	965	500	2310	5	1	137367125	4341	-16.81	5.97	12	0.58	-188.00	529.00	6720	20231128	-52.98	2980	20240705	6.04	6128	-48.43	20240110	2980	6.04	20240705	7260	-56.47	20231128	2980	6.04	20240705	0.42	N	215600	500	686 억	5069798	N	N	57727	N	N
127	20240710	110940	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3155	-65	5	-2.02	2312738450	725946	43.55	3200	3225	3155	4185	2255	3220	3185.83	3.69	0	-171862	3316	3267	3206	3157	3096	3292	3182	687	965	500	2310	5	1	137367125	4334	-16.78	5.96	12	0.53	-188.00	529.00	6720	20231128	-53.05	2980	20240705	5.87	6128	-48.52	20240110	2980	5.87	20240705	7260	-56.54	20231128	2980	5.87	20240705	0.42	N	215600	500	686 억	5069798	N	N	57727	N	N
128	20240710	100935	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3165	-55	5	-1.71	1639928200	513095	30.78	3200	3225	3160	4185	2255	3220	3196.15	3.69	0	-145909	3316	3267	3206	3157	3096	3292	3182	687	965	500	2310	5	1	137367125	4348	-16.84	5.98	12	0.37	-188.00	529.00	6720	20231128	-52.90	2980	20240705	6.21	6128	-48.35	20240110	2980	6.21	20240705	7260	-56.40	20231128	2980	6.21	20240705	0.42	N	215600	500	686 억	5069798	N	N	57727	N	N
129	20240710	090941	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3220	0	3	0.00	341135435	106665	6.40	3200	3225	3175	4185	2255	3220	3198.19	3.69	0	-30668	3316	3267	3206	3157	3096	3292	3182	687	965	500	2310	5	1	137367125	4423	-17.13	6.09	12	0.08	-188.00	529.00	6720	20231128	-52.08	2980	20240705	8.05	6128	-47.45	20240110	2980	8.05	20240705	7260	-55.65	20231128	2980	8.05	20240705	0.42	N	215600	500	686 억	5069798	N	N	57727	N	N
130	20240709	160934	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3220	25	2	0.78	5321077700	1662482	82.82	3190	3255	3145	4150	2240	3195	3200.67	3.82	2161148	-217408	3371	3282	3186	3097	3001	3327	3142	687	955	500	2300	5	1	137367125	4423	-17.13	6.09	12	1.21	-188.00	529.00	6720	20231128	-52.08	2980	20240705	8.05	6128	-47.45	20240110	2980	8.05	20240705	7260	-55.65	20231128	2980	8.05	20240705	0.47	N	215600	500	686 억	5253798	N	N	57727	N	N
131	20240709	150939	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3220	25	2	0.78	5087168820	1589878	79.21	3190	3255	3145	4150	2240	3195	3199.72	3.82	2161148	-220069	3371	3282	3186	3097	3001	3327	3142	687	955	500	2300	5	1	137367125	4423	-17.13	6.09	12	1.16	-188.00	529.00	6720	20231128	-52.08	2980	20240705	8.05	6128	-47.45	20240110	2980	8.05	20240705	7260	-55.65	20231128	2980	8.05	20240705	0.47	N	215600	500	686 억	5253798	N	N	11957	N	N
132	20240709	140939	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3195	0	3	0.00	4356058730	1362207	67.86	3190	3255	3145	4150	2240	3195	3197.80	3.82	2161148	-251307	3371	3282	3186	3097	3001	3327	3142	687	955	500	2300	5	1	137367125	4389	-16.99	6.04	12	0.99	-188.00	529.00	6720	20231128	-52.46	2980	20240705	7.21	6128	-47.86	20240110	2980	7.21	20240705	7260	-55.99	20231128	2980	7.21	20240705	0.47	N	215600	500	686 억	5253798	N	N	11957	N	N
133	20240709	130942	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3200	5	2	0.16	3957160505	1237517	61.65	3190	3255	3145	4150	2240	3195	3197.66	3.82	2161148	-215449	3371	3282	3186	3097	3001	3327	3142	687	955	500	2300	5	1	137367125	4396	-17.02	6.05	12	0.90	-188.00	529.00	6720	20231128	-52.38	2980	20240705	7.38	6128	-47.78	20240110	2980	7.38	20240705	7260	-55.92	20231128	2980	7.38	20240705	0.47	N	215600	500	686 억	5253798	N	N	11957	N	N
134	20240709	120943	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3195	0	3	0.00	3642310595	1139082	56.75	3190	3255	3145	4150	2240	3195	3197.59	3.82	2161148	-183707	3371	3282	3186	3097	3001	3327	3142	687	955	500	2300	5	1	137367125	4389	-16.99	6.04	12	0.83	-188.00	529.00	6720	20231128	-52.46	2980	20240705	7.21	6128	-47.86	20240110	2980	7.21	20240705	7260	-55.99	20231128	2980	7.21	20240705	0.47	N	215600	500	686 억	5253798	N	N	11957	N	N
135	20240709	110944	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3160	-35	5	-1.10	3339835540	1044205	52.02	3190	3255	3145	4150	2240	3195	3198.45	3.82	2161148	-173886	3371	3282	3186	3097	3001	3327	3142	687	955	500	2300	5	1	137367125	4341	-16.81	5.97	12	0.76	-188.00	529.00	6720	20231128	-52.98	2980	20240705	6.04	6128	-48.43	20240110	2980	6.04	20240705	7260	-56.47	20231128	2980	6.04	20240705	0.47	N	215600	500	686 억	5253798	N	N	11957	N	N
136	20240709	100940	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3210	15	2	0.47	2251570440	700745	34.91	3190	3255	3160	4150	2240	3195	3213.12	3.82	2161148	-22716	3371	3282	3186	3097	3001	3327	3142	687	955	500	2300	5	1	137367125	4409	-17.07	6.07	12	0.51	-188.00	529.00	6720	20231128	-52.23	2980	20240705	7.72	6128	-47.62	20240110	2980	7.72	20240705	7260	-55.79	20231128	2980	7.72	20240705	0.47	N	215600	500	686 억	5253798	N	N	11957	N	N
137	20240709	090937	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3235	40	2	1.25	725068085	226104	11.26	3190	3255	3160	4150	2240	3195	3206.81	3.82	2161148	14439	3371	3282	3186	3097	3001	3327	3142	687	955	500	2300	5	1	137367125	4444	-17.21	6.12	12	0.16	-188.00	529.00	6720	20231128	-51.86	2980	20240705	8.56	6128	-47.21	20240110	2980	8.56	20240705	7260	-55.44	20231128	2980	8.56	20240705	0.47	N	215600	500	686 억	5253798	N	N	11957	N	N
138	20240708	160931	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3195	75	2	2.40	6389954715	1998736	38.72	3120	3275	3090	4055	2185	3120	3197.00	2.79	0	201687	3260	3190	3085	3015	2910	3225	3050	514	935	500	2240	5	1	102867125	3287	-16.99	6.04	12	1.94	-188.00	529.00	6720	20231128	-52.46	2980	20240705	7.21	6128	-47.86	20240110	2980	7.21	20240705	7260	-55.99	20231128	2980	7.21	20240705	0.48	N	215600	500	514 억	2874384	N	N	11957	N	N
139	20240708	150933	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3190	70	2	2.24	6187202130	1935239	37.49	3120	3275	3090	4055	2185	3120	3197.13	2.79	0	204885	3260	3190	3085	3015	2910	3225	3050	514	935	500	2240	5	1	102867125	3281	-16.97	6.03	12	1.88	-188.00	529.00	6720	20231128	-52.53	2980	20240705	7.05	6128	-47.94	20240110	2980	7.05	20240705	7260	-56.06	20231128	2980	7.05	20240705	0.48	N	215600	500	514 억	2874384	N	N	27564	N	N
140	20240708	140936	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3240	120	2	3.85	5245304945	1642002	31.81	3120	3275	3090	4055	2185	3120	3194.46	2.79	0	280016	3260	3190	3085	3015	2910	3225	3050	514	935	500	2240	5	1	102867125	3333	-17.23	6.12	12	1.60	-188.00	529.00	6720	20231128	-51.79	2980	20240705	8.72	6128	-47.13	20240110	2980	8.72	20240705	7260	-55.37	20231128	2980	8.72	20240705	0.48	N	215600	500	514 억	2874384	N	N	27564	N	N
141	20240708	130931	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3260	140	2	4.49	4676297935	1466404	28.41	3120	3270	3090	4055	2185	3120	3188.96	2.79	0	285404	3260	3190	3085	3015	2910	3225	3050	514	935	500	2240	5	1	102867125	3353	-17.34	6.16	12	1.43	-188.00	529.00	6720	20231128	-51.49	2980	20240705	9.40	6128	-46.80	20240110	2980	9.40	20240705	7260	-55.10	20231128	2980	9.40	20240705	0.48	N	215600	500	514 억	2874384	N	N	27564	N	N
142	20240708	120933	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3210	90	2	2.88	3853983530	1212212	23.48	3120	3245	3090	4055	2185	3120	3179.30	2.79	0	220628	3260	3190	3085	3015	2910	3225	3050	514	935	500	2240	5	1	102867125	3302	-17.07	6.07	12	1.18	-188.00	529.00	6720	20231128	-52.23	2980	20240705	7.72	6128	-47.62	20240110	2980	7.72	20240705	7260	-55.79	20231128	2980	7.72	20240705	0.48	N	215600	500	514 억	2874384	N	N	27564	N	N
143	20240708	110931	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3200	80	2	2.56	3387320240	1066802	20.67	3120	3245	3090	4055	2185	3120	3175.21	2.79	0	222351	3260	3190	3085	3015	2910	3225	3050	514	935	500	2240	5	1	102867125	3292	-17.02	6.05	12	1.04	-188.00	529.00	6720	20231128	-52.38	2980	20240705	7.38	6128	-47.78	20240110	2980	7.38	20240705	7260	-55.92	20231128	2980	7.38	20240705	0.48	N	215600	500	514 억	2874384	N	N	27564	N	N
144	20240708	100931	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3185	65	2	2.08	2200630885	697414	13.51	3120	3210	3090	4055	2185	3120	3155.42	2.79	0	123589	3260	3190	3085	3015	2910	3225	3050	514	935	500	2240	5	1	102867125	3276	-16.94	6.02	12	0.68	-188.00	529.00	6720	20231128	-52.60	2980	20240705	6.88	6128	-48.03	20240110	2980	6.88	20240705	7260	-56.13	20231128	2980	6.88	20240705	0.48	N	215600	500	514 억	2874384	N	N	27564	N	N
145	20240708	090931	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3105	-15	5	-0.48	395582155	127368	2.47	3120	3125	3090	4055	2185	3120	3105.82	2.79	0	-60622	3260	3190	3085	3015	2910	3225	3050	514	935	500	2240	5	1	102867125	3194	-16.52	5.87	12	0.12	-188.00	529.00	6720	20231128	-53.79	2980	20240705	4.19	6128	-49.33	20240110	2980	4.19	20240705	7260	-57.23	20231128	2980	4.19	20240705	0.48	N	215600	500	514 억	2874384	N	N	27564	N	N
146	20240705	160926	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	3120	-330	5	-9.57	15855761485	5144617	1367.09	3005	3155	2980	4485	2415	3450	3081.97	2.81	0	17595	3503	3476	3448	3421	3393	3477	3422	514	1035	500	2480	5	1	102867125	3209	-16.60	5.90	12	5.00	-188.00	529.00	6720	20231128	-53.57	2980	20240705	4.70	6128	-49.09	20240110	2980	4.70	20240705	7260	-57.02	20231128	2980	4.70	20240705	0.49	N	215600	500	514 억	2887892	N	N	27564	N	N
147	20240705	150930	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	3115	-335	5	-9.71	15439861035	5011192	1331.63	3005	3155	2980	4485	2415	3450	3081.08	2.81	0	36032	3503	3476	3448	3421	3393	3477	3422	514	1035	500	2480	5	1	102867125	3204	-16.57	5.89	12	4.87	-188.00	529.00	6720	20231128	-53.65	2980	20240705	4.53	6128	-49.17	20240110	2980	4.53	20240705	7260	-57.09	20231128	2980	4.53	20240705	0.49	N	215600	500	514 억	2887892	N	N	5224	N	N
148	20240705	140932	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	3135	-315	5	-9.13	14468381675	4699585	1248.83	3005	3155	2980	4485	2415	3450	3078.65	2.81	0	118292	3503	3476	3448	3421	3393	3477	3422	514	1035	500	2480	5	1	102867125	3225	-16.68	5.93	12	4.57	-188.00	529.00	6720	20231128	-53.35	2980	20240705	5.20	6128	-48.84	20240110	2980	5.20	20240705	7260	-56.82	20231128	2980	5.20	20240705	0.49	N	215600	500	514 억	2887892	N	N	5224	N	N
149	20240705	130929	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	3135	-315	5	-9.13	13768852340	4476041	1189.43	3005	3155	2980	4485	2415	3450	3076.12	2.81	0	177684	3503	3476	3448	3421	3393	3477	3422	514	1035	500	2480	5	1	102867125	3225	-16.68	5.93	12	4.35	-188.00	529.00	6720	20231128	-53.35	2980	20240705	5.20	6128	-48.84	20240110	2980	5.20	20240705	7260	-56.82	20231128	2980	5.20	20240705	0.49	N	215600	500	514 억	2887892	N	N	5224	N	N
150	20240705	120930	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	3125	-325	5	-9.42	12675985785	4125763	1096.35	3005	3155	2980	4485	2415	3450	3072.40	2.81	0	166627	3503	3476	3448	3421	3393	3477	3422	514	1035	500	2480	5	1	102867125	3215	-16.62	5.91	12	4.01	-188.00	529.00	6720	20231128	-53.50	2980	20240705	4.87	6128	-49.00	20240110	2980	4.87	20240705	7260	-56.96	20231128	2980	4.87	20240705	0.49	N	215600	500	514 억	2887892	N	N	5224	N	N
151	20240705	110926	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	3135	-315	5	-9.13	11979009550	3902590	1037.04	3005	3155	2980	4485	2415	3450	3069.50	2.81	0	180620	3503	3476	3448	3421	3393	3477	3422	514	1035	500	2480	5	1	102867125	3225	-16.68	5.93	12	3.79	-188.00	529.00	6720	20231128	-53.35	2980	20240705	5.20	6128	-48.84	20240110	2980	5.20	20240705	7260	-56.82	20231128	2980	5.20	20240705	0.49	N	215600	500	514 억	2887892	N	N	5224	N	N
152	20240705	100927	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	3120	-330	5	-9.57	10458666560	3417346	908.10	3005	3145	2980	4485	2415	3450	3060.46	2.81	0	227448	3503	3476	3448	3421	3393	3477	3422	514	1035	500	2480	5	1	102867125	3209	-16.60	5.90	12	3.32	-188.00	529.00	6720	20231128	-53.57	2980	20240705	4.70	6128	-49.09	20240110	2980	4.70	20240705	7260	-57.02	20231128	2980	4.70	20240705	0.49	N	215600	500	514 억	2887892	N	N	5224	N	N
153	20240705	090928	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	3080	-370	5	-10.72	5069643700	1679125	446.20	3005	3085	2980	4485	2415	3450	3019.22	2.81	0	91372	3503	3476	3448	3421	3393	3477	3422	514	1035	500	2480	5	1	102867125	3168	-16.38	5.82	12	1.63	-188.00	529.00	6720	20231128	-54.17	2980	20240705	3.36	6128	-49.74	20240110	2980	3.36	20240705	7260	-57.58	20231128	2980	3.36	20240705	0.49	N	215600	500	514 억	2887892	N	N	5224	N	N
154	20240704	160923	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3450	-5	5	-0.14	1222821450	354584	73.48	3450	3475	3420	4490	2420	3455	3448.60	2.76	0	4995	3541	3497	3456	3412	3371	3477	3392	514	1035	500	2480	5	1	102867125	3549	-18.35	6.52	12	0.34	-188.00	529.00	6720	20231128	-48.66	3415	20240703	1.02	6128	-43.70	20240110	3415	1.02	20240703	7260	-52.48	20231128	3415	1.02	20240703	0.49	N	215600	500	514 억	2840861	N	N	5224	N	N
155	20240704	150927	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3440	-15	5	-0.43	1116566805	323772	67.09	3450	3475	3420	4490	2420	3455	3448.61	2.76	0	10086	3541	3497	3456	3412	3371	3477	3392	514	1035	500	2480	5	1	102867125	3539	-18.30	6.50	12	0.31	-188.00	529.00	6720	20231128	-48.81	3415	20240703	0.73	6128	-43.86	20240110	3415	0.73	20240703	7260	-52.62	20231128	3415	0.73	20240703	0.49	N	215600	500	514 억	2840861	N	N	5639	N	N
156	20240704	140926	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3445	-10	5	-0.29	957115530	277451	57.50	3450	3475	3420	4490	2420	3455	3449.67	2.76	0	18461	3541	3497	3456	3412	3371	3477	3392	514	1035	500	2480	5	1	102867125	3544	-18.32	6.51	12	0.27	-188.00	529.00	6720	20231128	-48.74	3415	20240703	0.88	6128	-43.78	20240110	3415	0.88	20240703	7260	-52.55	20231128	3415	0.88	20240703	0.49	N	215600	500	514 억	2840861	N	N	5639	N	N
157	20240704	130926	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3460	5	2	0.14	845065925	245019	50.78	3450	3475	3420	4490	2420	3455	3448.97	2.76	0	27060	3541	3497	3456	3412	3371	3477	3392	514	1035	500	2480	5	1	102867125	3559	-18.40	6.54	12	0.24	-188.00	529.00	6720	20231128	-48.51	3415	20240703	1.32	6128	-43.54	20240110	3415	1.32	20240703	7260	-52.34	20231128	3415	1.32	20240703	0.49	N	215600	500	514 억	2840861	N	N	5639	N	N
158	20240704	120926	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3455	0	3	0.00	719260995	208566	43.22	3450	3475	3420	4490	2420	3455	3448.59	2.76	0	37881	3541	3497	3456	3412	3371	3477	3392	514	1035	500	2480	5	1	102867125	3554	-18.38	6.53	12	0.20	-188.00	529.00	6720	20231128	-48.59	3415	20240703	1.17	6128	-43.62	20240110	3415	1.17	20240703	7260	-52.41	20231128	3415	1.17	20240703	0.49	N	215600	500	514 억	2840861	N	N	5639	N	N
159	20240704	110925	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3460	5	2	0.14	635906010	184476	38.23	3450	3475	3420	4490	2420	3455	3447.08	2.76	0	35211	3541	3497	3456	3412	3371	3477	3392	514	1035	500	2480	5	1	102867125	3559	-18.40	6.54	12	0.18	-188.00	529.00	6720	20231128	-48.51	3415	20240703	1.32	6128	-43.54	20240110	3415	1.32	20240703	7260	-52.34	20231128	3415	1.32	20240703	0.49	N	215600	500	514 억	2840861	N	N	5639	N	N
160	20240704	100924	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3470	15	2	0.43	441088135	128225	26.57	3450	3470	3420	4490	2420	3455	3439.92	2.76	0	30594	3541	3497	3456	3412	3371	3477	3392	514	1035	500	2480	5	1	102867125	3569	-18.46	6.56	12	0.12	-188.00	529.00	6720	20231128	-48.36	3415	20240703	1.61	6128	-43.37	20240110	3415	1.61	20240703	7260	-52.20	20231128	3415	1.61	20240703	0.49	N	215600	500	514 억	2840861	N	N	5639	N	N
161	20240704	090926	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3450	-5	5	-0.14	90016070	26101	5.41	3450	3465	3430	4490	2420	3455	3448.69	2.76	0	12325	3541	3497	3456	3412	3371	3477	3392	514	1035	500	2480	5	1	102867125	3549	-18.35	6.52	12	0.03	-188.00	529.00	6720	20231128	-48.66	3415	20240703	1.02	6128	-43.70	20240110	3415	1.02	20240703	7260	-52.48	20231128	3415	1.02	20240703	0.49	N	215600	500	514 억	2840861	N	N	5639	N	N
162	20240703	160921	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	3455	-45	5	-1.29	1640367710	476264	102.03	3470	3500	3415	4550	2450	3500	3444.13	2.69	0	15456	3640	3570	3535	3465	3430	3552	3447	514	1050	500	2520	5	1	102867125	3554	-18.38	6.53	12	0.46	-188.00	529.00	6720	20231128	-48.59	3415	20240703	1.17	6128	-43.62	20240110	3415	1.17	20240703	7260	-52.41	20231128	3415	1.17	20240703	0.48	N	215600	500	514 억	2764782	N	N	5639	N	N
163	20240703	150924	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	3450	-50	5	-1.43	1555544780	451706	96.77	3470	3500	3415	4550	2450	3500	3443.67	2.69	0	10886	3640	3570	3535	3465	3430	3552	3447	514	1050	500	2520	5	1	102867125	3549	-18.35	6.52	12	0.44	-188.00	529.00	6720	20231128	-48.66	3415	20240703	1.02	6128	-43.70	20240110	3415	1.02	20240703	7260	-52.48	20231128	3415	1.02	20240703	0.48	N	215600	500	514 억	2764782	N	N	7534	N	N
164	20240703	140924	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	3450	-50	5	-1.43	1313556900	381514	81.73	3470	3500	3415	4550	2450	3500	3442.97	2.69	0	8272	3640	3570	3535	3465	3430	3552	3447	514	1050	500	2520	5	1	102867125	3549	-18.35	6.52	12	0.37	-188.00	529.00	6720	20231128	-48.66	3415	20240703	1.02	6128	-43.70	20240110	3415	1.02	20240703	7260	-52.48	20231128	3415	1.02	20240703	0.48	N	215600	500	514 억	2764782	N	N	7534	N	N
165	20240703	130923	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	3450	-50	5	-1.43	1234581650	358630	76.83	3470	3500	3415	4550	2450	3500	3442.45	2.69	0	4711	3640	3570	3535	3465	3430	3552	3447	514	1050	500	2520	5	1	102867125	3549	-18.35	6.52	12	0.35	-188.00	529.00	6720	20231128	-48.66	3415	20240703	1.02	6128	-43.70	20240110	3415	1.02	20240703	7260	-52.48	20231128	3415	1.02	20240703	0.48	N	215600	500	514 억	2764782	N	N	7534	N	N
166	20240703	120922	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	3440	-60	5	-1.71	1081254510	314020	67.27	3470	3500	3415	4550	2450	3500	3443.21	2.69	0	2838	3640	3570	3535	3465	3430	3552	3447	514	1050	500	2520	5	1	102867125	3539	-18.30	6.50	12	0.31	-188.00	529.00	6720	20231128	-48.81	3415	20240703	0.73	6128	-43.86	20240110	3415	0.73	20240703	7260	-52.62	20231128	3415	0.73	20240703	0.48	N	215600	500	514 억	2764782	N	N	7534	N	N
167	20240703	110925	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	3445	-55	5	-1.57	963698810	279839	59.95	3470	3500	3415	4550	2450	3500	3443.70	2.69	0	4721	3640	3570	3535	3465	3430	3552	3447	514	1050	500	2520	5	1	102867125	3544	-18.32	6.51	12	0.27	-188.00	529.00	6720	20231128	-48.74	3415	20240703	0.88	6128	-43.78	20240110	3415	0.88	20240703	7260	-52.55	20231128	3415	0.88	20240703	0.48	N	215600	500	514 억	2764782	N	N	7534	N	N
168	20240703	100925	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	3455	-45	5	-1.29	722371120	209752	44.93	3470	3500	3415	4550	2450	3500	3443.85	2.69	0	-5616	3640	3570	3535	3465	3430	3552	3447	514	1050	500	2520	5	1	102867125	3554	-18.38	6.53	12	0.20	-188.00	529.00	6720	20231128	-48.59	3415	20240703	1.17	6128	-43.62	20240110	3415	1.17	20240703	7260	-52.41	20231128	3415	1.17	20240703	0.48	N	215600	500	514 억	2764782	N	N	7534	N	N
169	20240703	090922	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	3440	-60	5	-1.71	231478770	67003	14.35	3470	3500	3435	4550	2450	3500	3454.55	2.69	0	-14261	3640	3570	3535	3465	3430	3552	3447	514	1050	500	2520	5	1	102867125	3539	-18.30	6.50	12	0.07	-188.00	529.00	6720	20231128	-48.81	3435	20240703	0.15	6128	-43.86	20240110	3435	0.15	20240703	7260	-52.62	20231128	3435	0.15	20240703	0.48	N	215600	500	514 억	2764782	N	N	7534	N	N
170	20240702	160919	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3500	-140	5	-3.85	1629116870	459828	120.07	3605	3605	3500	4730	2550	3640	3542.88	2.86	0	-103609	3703	3671	3608	3576	3513	3687	3592	514	1090	500	2620	5	1	102867125	3600	-18.62	6.62	12	0.45	-188.00	529.00	6720	20231128	-47.92	3480	20240624	0.57	6128	-42.89	20240110	3480	0.57	20240624	7260	-51.79	20231128	3480	0.57	20240624	0.49	N	215600	500	514 억	2941002	N	N	7534	N	N
171	20240702	150921	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3540	-100	5	-2.75	1480555355	417519	109.03	3605	3605	3520	4730	2550	3640	3546.07	2.86	0	-99495	3703	3671	3608	3576	3513	3687	3592	514	1090	500	2620	5	1	102867125	3641	-18.83	6.69	12	0.41	-188.00	529.00	6720	20231128	-47.32	3480	20240624	1.72	6128	-42.23	20240110	3480	1.72	20240624	7260	-51.24	20231128	3480	1.72	20240624	0.49	N	215600	500	514 억	2941002	N	N	7016	N	N
172	20240702	140921	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3545	-95	5	-2.61	1338854735	377395	98.55	3605	3605	3520	4730	2550	3640	3547.61	2.86	0	-97095	3703	3671	3608	3576	3513	3687	3592	514	1090	500	2620	5	1	102867125	3647	-18.86	6.70	12	0.37	-188.00	529.00	6720	20231128	-47.25	3480	20240624	1.87	6128	-42.15	20240110	3480	1.87	20240624	7260	-51.17	20231128	3480	1.87	20240624	0.49	N	215600	500	514 억	2941002	N	N	7016	N	N
173	20240702	130921	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3530	-110	5	-3.02	1197249870	337348	88.09	3605	3605	3520	4730	2550	3640	3548.99	2.86	0	-95669	3703	3671	3608	3576	3513	3687	3592	514	1090	500	2620	5	1	102867125	3631	-18.78	6.67	12	0.33	-188.00	529.00	6720	20231128	-47.47	3480	20240624	1.44	6128	-42.40	20240110	3480	1.44	20240624	7260	-51.38	20231128	3480	1.44	20240624	0.49	N	215600	500	514 억	2941002	N	N	7016	N	N
174	20240702	120922	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3550	-90	5	-2.47	998039230	280887	73.35	3605	3605	3525	4730	2550	3640	3553.15	2.86	0	-94494	3703	3671	3608	3576	3513	3687	3592	514	1090	500	2620	5	1	102867125	3652	-18.88	6.71	12	0.27	-188.00	529.00	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	2941002	N	N	7016	N	N
175	20240702	110921	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3555	-85	5	-2.34	915291765	257530	67.25	3605	3605	3525	4730	2550	3640	3554.10	2.86	0	-96142	3703	3671	3608	3576	3513	3687	3592	514	1090	500	2620	5	1	102867125	3657	-18.91	6.72	12	0.25	-188.00	529.00	6720	20231128	-47.10	3480	20240624	2.16	6128	-41.99	20240110	3480	2.16	20240624	7260	-51.03	20231128	3480	2.16	20240624	0.49	N	215600	500	514 억	2941002	N	N	7016	N	N
176	20240702	100920	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3535	-105	5	-2.88	756616165	212633	55.52	3605	3605	3530	4730	2550	3640	3558.30	2.86	0	-99326	3703	3671	3608	3576	3513	3687	3592	514	1090	500	2620	5	1	102867125	3636	-18.80	6.68	12	0.21	-188.00	529.00	6720	20231128	-47.40	3480	20240624	1.58	6128	-42.31	20240110	3480	1.58	20240624	7260	-51.31	20231128	3480	1.58	20240624	0.49	N	215600	500	514 억	2941002	N	N	7016	N	N
177	20240702	090922	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3575	-65	5	-1.79	186270755	52049	13.59	3605	3605	3565	4730	2550	3640	3578.69	2.86	0	-25941	3703	3671	3608	3576	3513	3687	3592	514	1090	500	2620	5	1	102867125	3677	-19.02	6.76	12	0.05	-188.00	529.00	6720	20231128	-46.80	3480	20240624	2.73	6128	-41.66	20240110	3480	2.73	20240624	7260	-50.76	20231128	3480	2.73	20240624	0.49	N	215600	500	514 억	2941002	N	N	7016	N	N
178	20240701	160918	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3640	-10	5	-0.27	1373050915	380147	103.19	3610	3640	3545	4745	2555	3650	3611.75	2.84	0	105013	3776	3712	3636	3572	3496	3745	3605	514	1095	500	2620	5	1	102867125	3744	-19.36	6.88	12	0.37	-188.00	529.00	6720	20231128	-45.83	3480	20240624	4.60	6128	-40.60	20240110	3480	4.60	20240624	7260	-49.86	20231128	3480	4.60	20240624	0.49	N	215600	500	514 억	2924780	N	N	6016	N	N
179	20240701	150920	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3635	-15	5	-0.41	1273279420	352708	95.74	3610	3640	3545	4745	2555	3650	3609.98	2.84	0	102913	3776	3712	3636	3572	3496	3745	3605	514	1095	500	2620	5	1	102867125	3739	-19.34	6.87	12	0.34	-188.00	529.00	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	2924780	N	N	3735	N	N
180	20240701	140919	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3635	-15	5	-0.41	1092574610	302815	82.20	3610	3635	3545	4745	2555	3650	3608.02	2.84	0	95619	3776	3712	3636	3572	3496	3745	3605	514	1095	500	2620	5	1	102867125	3739	-19.34	6.87	12	0.29	-188.00	529.00	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	2924780	N	N	3735	N	N
181	20240701	130919	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3620	-30	5	-0.82	937145475	259917	70.55	3610	3630	3545	4745	2555	3650	3605.51	2.84	0	75515	3776	3712	3636	3572	3496	3745	3605	514	1095	500	2620	5	1	102867125	3724	-19.26	6.84	12	0.25	-188.00	529.00	6720	20231128	-46.13	3480	20240624	4.02	6128	-40.93	20240110	3480	4.02	20240624	7260	-50.14	20231128	3480	4.02	20240624	0.49	N	215600	500	514 억	2924780	N	N	3735	N	N
182	20240701	120919	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3625	-25	5	-0.68	874444425	242612	65.86	3610	3630	3545	4745	2555	3650	3604.23	2.84	0	69624	3776	3712	3636	3572	3496	3745	3605	514	1095	500	2620	5	1	102867125	3729	-19.28	6.85	12	0.24	-188.00	529.00	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	2924780	N	N	3735	N	N
183	20240701	110917	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3610	-40	5	-1.10	729698470	202535	54.98	3610	3630	3545	4745	2555	3650	3602.76	2.84	0	56407	3776	3712	3636	3572	3496	3745	3605	514	1095	500	2620	5	1	102867125	3714	-19.20	6.82	12	0.20	-188.00	529.00	6720	20231128	-46.28	3480	20240624	3.74	6128	-41.09	20240110	3480	3.74	20240624	7260	-50.28	20231128	3480	3.74	20240624	0.49	N	215600	500	514 억	2924780	N	N	3735	N	N
184	20240701	100916	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3620	-30	5	-0.82	496915655	138068	37.48	3610	3630	3545	4745	2555	3650	3598.95	2.84	0	39701	3776	3712	3636	3572	3496	3745	3605	514	1095	500	2620	5	1	102867125	3724	-19.26	6.84	12	0.13	-188.00	529.00	6720	20231128	-46.13	3480	20240624	4.02	6128	-40.93	20240110	3480	4.02	20240624	7260	-50.14	20231128	3480	4.02	20240624	0.49	N	215600	500	514 억	2924780	N	N	3735	N	N
185	20240701	090914	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3605	-45	5	-1.23	166424090	46317	12.57	3610	3625	3545	4745	2555	3650	3592.78	2.84	0	5772	3776	3712	3636	3572	3496	3745	3605	514	1095	500	2620	5	1	102867125	3708	-19.18	6.81	12	0.05	-188.00	529.00	6720	20231128	-46.35	3480	20240624	3.59	6128	-41.17	20240110	3480	3.59	20240624	7260	-50.34	20231128	3480	3.59	20240624	0.49	N	215600	500	514 억	2924780	N	N	3735	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History