KissMeData/418550/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	161323	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23550	-750	5	-3.09	5504923100	234031	79.87	24250	24250	23150	31550	17050	24300	23521.41	1.68	0	-81352	25300	24800	24250	23750	23200	24825	23775	32	7250	100	17010	50	1	31772273	7482	41.76	5.50	12	0.74	564.00	4284.00	41050	20230725	-42.63	17530	20231027	34.34	32400	-27.31	20240326	19120	23.17	20240131	41050	-42.63	20230725	17530	34.34	20231027	2.28	N	418550	100	31 억		534004	N	N	274	N	00	N
3	20240628	151338	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23450	-850	5	-3.50	5182900850	220339	75.20	24250	24250	23150	31550	17050	24300	23522.22	1.68	0	-75759	25300	24800	24250	23750	23200	24825	23775	32	7250	100	17010	50	1	31772273	7451	41.58	5.47	12	0.69	564.00	4284.00	41050	20230725	-42.87	17530	20231027	33.77	32400	-27.62	20240326	19120	22.65	20240131	41050	-42.87	20230725	17530	33.77	20231027	2.28	N	418550	100	31 억		534004	N	N	231	N	00	N
4	20240628	141336	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23250	-1050	5	-4.32	4568489600	193986	66.21	24250	24250	23200	31550	17050	24300	23550.42	1.68	0	-70807	25300	24800	24250	23750	23200	24825	23775	32	7250	100	17010	50	1	31772273	7387	41.22	5.43	12	0.61	564.00	4284.00	41050	20230725	-43.36	17530	20231027	32.63	32400	-28.24	20240326	19120	21.60	20240131	41050	-43.36	20230725	17530	32.63	20231027	2.28	N	418550	100	31 억		534004	N	N	231	N	00	N
5	20240628	131336	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23350	-950	5	-3.91	3955389450	167693	57.23	24250	24250	23200	31550	17050	24300	23586.87	1.68	0	-55127	25300	24800	24250	23750	23200	24825	23775	32	7250	100	17010	50	1	31772273	7419	41.40	5.45	12	0.53	564.00	4284.00	41050	20230725	-43.12	17530	20231027	33.20	32400	-27.93	20240326	19120	22.12	20240131	41050	-43.12	20230725	17530	33.20	20231027	2.28	N	418550	100	31 억		534004	N	N	231	N	00	N
6	20240628	121332	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23500	-800	5	-3.29	3634641450	153977	52.55	24250	24250	23200	31550	17050	24300	23604.87	1.68	0	-47124	25300	24800	24250	23750	23200	24825	23775	32	7250	100	17010	50	1	31772273	7466	41.67	5.49	12	0.48	564.00	4284.00	41050	20230725	-42.75	17530	20231027	34.06	32400	-27.47	20240326	19120	22.91	20240131	41050	-42.75	20230725	17530	34.06	20231027	2.28	N	418550	100	31 억		534004	N	N	231	N	00	N
7	20240628	111310	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23500	-800	5	-3.29	3348902950	141822	48.40	24250	24250	23200	31550	17050	24300	23613.18	1.68	0	-44171	25300	24800	24250	23750	23200	24825	23775	32	7250	100	17010	50	1	31772273	7466	41.67	5.49	12	0.45	564.00	4284.00	41050	20230725	-42.75	17530	20231027	34.06	32400	-27.47	20240326	19120	22.91	20240131	41050	-42.75	20230725	17530	34.06	20231027	2.28	N	418550	100	31 억		534004	N	N	231	N	00	N
8	20240628	101306	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23500	-800	5	-3.29	2322462250	97860	33.40	24250	24250	23400	31550	17050	24300	23732.21	1.68	0	-39192	25300	24800	24250	23750	23200	24825	23775	32	7250	100	17010	50	1	31772273	7466	41.67	5.49	12	0.31	564.00	4284.00	41050	20230725	-42.75	17530	20231027	34.06	32400	-27.47	20240326	19120	22.91	20240131	41050	-42.75	20230725	17530	34.06	20231027	2.28	N	418550	100	31 억		534004	N	N	231	N	00	N
9	20240628	091312	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23650	-650	5	-2.67	826060500	34640	11.82	24250	24250	23650	31550	17050	24300	23846.36	1.68	0	-18543	25300	24800	24250	23750	23200	24825	23775	32	7250	100	17010	50	1	31772273	7514	41.93	5.52	12	0.11	564.00	4284.00	41050	20230725	-42.39	17530	20231027	34.91	32400	-27.01	20240326	19120	23.69	20240131	41050	-42.39	20230725	17530	34.91	20231027	2.28	N	418550	100	31 억		534004	N	N	231	N	00	N
10	20240627	161300	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24300	0	3	0.00	7007178950	290535	97.51	24300	24750	23700	31550	17050	24300	24117.87	1.72	0	-10873	25400	24850	24250	23700	23100	25125	23975	32	7250	100	17010	50	1	31772273	7721	43.09	5.67	12	0.91	564.00	4284.00	41050	20230725	-40.80	17530	20231027	38.62	32400	-25.00	20240326	19120	27.09	20240131	41050	-40.80	20230725	17530	38.62	20231027	2.25	N	418550	100	31 억		547410	N	N	231	N	00	N
11	20240627	151306	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23900	-400	5	-1.65	6693337400	277582	93.16	24300	24750	23700	31550	17050	24300	24112.95	1.72	0	-9048	25400	24850	24250	23700	23100	25125	23975	32	7250	100	17010	50	1	31772273	7594	42.38	5.58	12	0.87	564.00	4284.00	41050	20230725	-41.78	17530	20231027	36.34	32400	-26.23	20240326	19120	25.00	20240131	41050	-41.78	20230725	17530	36.34	20231027	2.25	N	418550	100	31 억		547410	N	N	97	N	00	N
12	20240627	141305	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23700	-600	5	-2.47	6104847300	252852	84.86	24300	24750	23700	31550	17050	24300	24143.90	1.72	0	-5126	25400	24850	24250	23700	23100	25125	23975	32	7250	100	17010	50	1	31772273	7530	42.02	5.53	12	0.80	564.00	4284.00	41050	20230725	-42.27	17530	20231027	35.20	32400	-26.85	20240326	19120	23.95	20240131	41050	-42.27	20230725	17530	35.20	20231027	2.25	N	418550	100	31 억		547410	N	N	97	N	00	N
13	20240627	131305	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23950	-350	5	-1.44	5277499450	218054	73.18	24300	24750	23750	31550	17050	24300	24202.68	1.72	0	1305	25400	24850	24250	23700	23100	25125	23975	32	7250	100	17010	50	1	31772273	7609	42.46	5.59	12	0.69	564.00	4284.00	41050	20230725	-41.66	17530	20231027	36.62	32400	-26.08	20240326	19120	25.26	20240131	41050	-41.66	20230725	17530	36.62	20231027	2.25	N	418550	100	31 억		547410	N	N	97	N	00	N
14	20240627	121306	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23850	-450	5	-1.85	5038754400	208070	69.83	24300	24750	23750	31550	17050	24300	24216.60	1.72	0	4103	25400	24850	24250	23700	23100	25125	23975	32	7250	100	17010	50	1	31772273	7578	42.29	5.57	12	0.65	564.00	4284.00	41050	20230725	-41.90	17530	20231027	36.05	32400	-26.39	20240326	19120	24.74	20240131	41050	-41.90	20230725	17530	36.05	20231027	2.25	N	418550	100	31 억		547410	N	N	97	N	00	N
15	20240627	111307	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23850	-450	5	-1.85	4741972250	195603	65.65	24300	24750	23750	31550	17050	24300	24242.81	1.72	0	6126	25400	24850	24250	23700	23100	25125	23975	32	7250	100	17010	50	1	31772273	7578	42.29	5.57	12	0.62	564.00	4284.00	41050	20230725	-41.90	17530	20231027	36.05	32400	-26.39	20240326	19120	24.74	20240131	41050	-41.90	20230725	17530	36.05	20231027	2.25	N	418550	100	31 억		547410	N	N	97	N	00	N
16	20240627	101306	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24250	-50	5	-0.21	3218932400	132040	44.31	24300	24750	24000	31550	17050	24300	24378.52	1.72	0	3762	25400	24850	24250	23700	23100	25125	23975	32	7250	100	17010	50	1	31772273	7705	43.00	5.66	12	0.42	564.00	4284.00	41050	20230725	-40.93	17530	20231027	38.33	32400	-25.15	20240326	19120	26.83	20240131	41050	-40.93	20230725	17530	38.33	20231027	2.25	N	418550	100	31 억		547410	N	N	97	N	00	N
17	20240627	091306	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24200	-100	5	-0.41	1156194650	47249	15.86	24300	24750	24100	31550	17050	24300	24470.56	1.72	0	-9673	25400	24850	24250	23700	23100	25125	23975	32	7250	100	17010	50	1	31772273	7689	42.91	5.65	12	0.15	564.00	4284.00	41050	20230725	-41.05	17530	20231027	38.05	32400	-25.31	20240326	19120	26.57	20240131	41050	-41.05	20230725	17530	38.05	20231027	2.25	N	418550	100	31 억		547410	N	N	97	N	00	N
18	20240626	161301	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24300	300	2	1.25	7153816250	296770	45.88	23750	24800	23650	31200	16800	24000	24105.36	1.76	0	-3747	25733	24866	23483	22616	21233	25300	23050	32	7200	100	16800	50	1	31772273	7721	43.09	5.67	12	0.93	564.00	4284.00	41050	20230725	-40.80	17530	20231027	38.62	32400	-25.00	20240326	19120	27.09	20240131	41050	-40.80	20230725	17530	38.62	20231027	2.26	N	418550	100	31 억		559049	N	N	97	N	00	N
19	20240626	151306	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24200	200	2	0.83	6858020800	284577	43.99	23750	24800	23650	31200	16800	24000	24099.00	1.76	0	-3168	25733	24866	23483	22616	21233	25300	23050	32	7200	100	16800	50	1	31772273	7689	42.91	5.65	12	0.90	564.00	4284.00	41050	20230725	-41.05	17530	20231027	38.05	32400	-25.31	20240326	19120	26.57	20240131	41050	-41.05	20230725	17530	38.05	20231027	2.26	N	418550	100	31 억		559049	N	N	292	N	00	N
20	20240626	141303	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24250	250	2	1.04	6434545400	267075	41.29	23750	24800	23650	31200	16800	24000	24092.65	1.76	0	-1734	25733	24866	23483	22616	21233	25300	23050	32	7200	100	16800	50	1	31772273	7705	43.00	5.66	12	0.84	564.00	4284.00	41050	20230725	-40.93	17530	20231027	38.33	32400	-25.15	20240326	19120	26.83	20240131	41050	-40.93	20230725	17530	38.33	20231027	2.26	N	418550	100	31 억		559049	N	N	292	N	00	N
21	20240626	131302	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24250	250	2	1.04	5211593000	216626	33.49	23750	24800	23650	31200	16800	24000	24058.02	1.76	0	-10950	25733	24866	23483	22616	21233	25300	23050	32	7200	100	16800	50	1	31772273	7705	43.00	5.66	12	0.68	564.00	4284.00	41050	20230725	-40.93	17530	20231027	38.33	32400	-25.15	20240326	19120	26.83	20240131	41050	-40.93	20230725	17530	38.33	20231027	2.26	N	418550	100	31 억		559049	N	N	292	N	00	N
22	20240626	121300	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24000	0	3	0.00	4407528750	183104	28.31	23750	24800	23650	31200	16800	24000	24071.18	1.76	0	-21237	25733	24866	23483	22616	21233	25300	23050	32	7200	100	16800	50	1	31772273	7625	42.55	5.60	12	0.58	564.00	4284.00	41050	20230725	-41.53	17530	20231027	36.91	32400	-25.93	20240326	19120	25.52	20240131	41050	-41.53	20230725	17530	36.91	20231027	2.26	N	418550	100	31 억		559049	N	N	292	N	00	N
23	20240626	111303	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23750	-250	5	-1.04	3667517700	152162	23.52	23750	24800	23650	31200	16800	24000	24102.72	1.76	0	-31736	25733	24866	23483	22616	21233	25300	23050	32	7200	100	16800	50	1	31772273	7546	42.11	5.54	12	0.48	564.00	4284.00	41050	20230725	-42.14	17530	20231027	35.48	32400	-26.70	20240326	19120	24.22	20240131	41050	-42.14	20230725	17530	35.48	20231027	2.26	N	418550	100	31 억		559049	N	N	292	N	00	N
24	20240626	101300	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24200	200	2	0.83	2261086450	93389	14.44	23750	24800	23650	31200	16800	24000	24211.49	1.76	0	-8507	25733	24866	23483	22616	21233	25300	23050	32	7200	100	16800	50	1	31772273	7689	42.91	5.65	12	0.29	564.00	4284.00	41050	20230725	-41.05	17530	20231027	38.05	32400	-25.31	20240326	19120	26.57	20240131	41050	-41.05	20230725	17530	38.05	20231027	2.26	N	418550	100	31 억		559049	N	N	292	N	00	N
25	20240626	091304	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23950	-50	5	-0.21	1098207050	45284	7.00	23750	24800	23650	31200	16800	24000	24251.57	1.76	0	-10455	25733	24866	23483	22616	21233	25300	23050	32	7200	100	16800	50	1	31772273	7609	42.46	5.59	12	0.14	564.00	4284.00	41050	20230725	-41.66	17530	20231027	36.62	32400	-26.08	20240326	19120	25.26	20240131	41050	-41.66	20230725	17530	36.62	20231027	2.26	N	418550	100	31 억		559049	N	N	292	N	00	N
26	20240625	161259	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24000	1700	2	7.62	15178442850	644068	319.61	22100	24350	22100	28950	15650	22300	23565.91	1.66	0	26565	23100	22700	22250	21850	21400	22900	22050	32	6650	100	15610	50	1	31772273	7625	42.55	5.60	12	2.03	564.00	4284.00	41050	20230725	-41.53	17530	20231027	36.91	32400	-25.93	20240326	19120	25.52	20240131	41050	-41.53	20230725	17530	36.91	20231027	2.30	N	418550	100	31 억		527338	N	N	292	N	00	N
27	20240625	151257	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23950	1650	2	7.40	14623136750	620911	308.12	22100	24350	22100	28950	15650	22300	23551.33	1.66	0	29511	23100	22700	22250	21850	21400	22900	22050	32	6650	100	15610	50	1	31772273	7609	42.46	5.59	12	1.95	564.00	4284.00	41050	20230725	-41.66	17530	20231027	36.62	32400	-26.08	20240326	19120	25.26	20240131	41050	-41.66	20230725	17530	36.62	20231027	2.30	N	418550	100	31 억		527338	N	N	176	N	00	N
28	20240625	141301	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23900	1600	2	7.17	13425867450	570738	283.22	22100	24350	22100	28950	15650	22300	23523.94	1.66	0	33689	23100	22700	22250	21850	21400	22900	22050	32	6650	100	15610	50	1	31772273	7594	42.38	5.58	12	1.80	564.00	4284.00	41050	20230725	-41.78	17530	20231027	36.34	32400	-26.23	20240326	19120	25.00	20240131	41050	-41.78	20230725	17530	36.34	20231027	2.30	N	418550	100	31 억		527338	N	N	176	N	00	N
29	20240625	131301	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24350	2050	2	9.19	11899230000	507021	251.60	22100	24350	22100	28950	15650	22300	23469.17	1.66	0	14269	23100	22700	22250	21850	21400	22900	22050	32	6650	100	15610	50	1	31772273	7737	43.17	5.68	12	1.60	564.00	4284.00	41050	20230725	-40.68	17530	20231027	38.90	32400	-24.85	20240326	19120	27.35	20240131	41050	-40.68	20230725	17530	38.90	20231027	2.30	N	418550	100	31 억		527338	N	N	176	N	00	N
30	20240625	121304	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23900	1600	2	7.17	8612506350	370462	183.84	22100	23900	22100	28950	15650	22300	23248.31	1.66	0	-50807	23100	22700	22250	21850	21400	22900	22050	32	6650	100	15610	50	1	31772273	7594	42.38	5.58	12	1.17	564.00	4284.00	41050	20230725	-41.78	17530	20231027	36.34	32400	-26.23	20240326	19120	25.00	20240131	41050	-41.78	20230725	17530	36.34	20231027	2.30	N	418550	100	31 억		527338	N	N	176	N	00	N
31	20240625	111302	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23100	800	2	3.59	7190841900	310041	153.85	22100	23650	22100	28950	15650	22300	23193.53	1.66	0	-71636	23100	22700	22250	21850	21400	22900	22050	32	6650	100	15610	50	1	31772273	7339	40.96	5.39	12	0.98	564.00	4284.00	41050	20230725	-43.73	17530	20231027	31.77	32400	-28.70	20240326	19120	20.82	20240131	41050	-43.73	20230725	17530	31.77	20231027	2.30	N	418550	100	31 억		527338	N	N	176	N	00	N
32	20240625	101300	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23300	1000	2	4.48	6458036850	278510	138.21	22100	23650	22100	28950	15650	22300	23188.18	1.66	0	-74312	23100	22700	22250	21850	21400	22900	22050	32	6650	100	15610	50	1	31772273	7403	41.31	5.44	12	0.88	564.00	4284.00	41050	20230725	-43.24	17530	20231027	32.92	32400	-28.09	20240326	19120	21.86	20240131	41050	-43.24	20230725	17530	32.92	20231027	2.30	N	418550	100	31 억		527338	N	N	176	N	00	N
33	20240625	091259	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22800	500	2	2.24	463364400	20511	10.18	22100	22800	22100	28950	15650	22300	22592.66	1.66	0	-1043	23100	22700	22250	21850	21400	22900	22050	32	6650	100	15610	50	1	31772273	7244	40.43	5.32	12	0.06	564.00	4284.00	41050	20230725	-44.46	17530	20231027	30.06	32400	-29.63	20240326	19120	19.25	20240131	41050	-44.46	20230725	17530	30.06	20231027	2.30	N	418550	100	31 억		527338	N	N	176	N	00	N
34	20240624	161259	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22300	0	3	0.00	4415463750	199730	101.90	22100	22650	21800	28950	15650	22300	22107.04	1.69	0	-14155	23433	22866	22533	21966	21633	22700	21800	32	6650	100	15610	50	1	31772273	7085	39.54	5.21	12	0.63	564.00	4284.00	41050	20230725	-45.68	17530	20231027	27.21	32400	-31.17	20240326	19120	16.63	20240131	41050	-45.68	20230725	17530	27.21	20231027	2.29	N	418550	100	31 억		535957	N	N	176	N	00	N
35	20240624	151255	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22300	0	3	0.00	4282360800	193771	98.86	22100	22650	21800	28950	15650	22300	22100.11	1.69	0	-13409	23433	22866	22533	21966	21633	22700	21800	32	6650	100	15610	50	1	31772273	7085	39.54	5.21	12	0.61	564.00	4284.00	41050	20230725	-45.68	17530	20231027	27.21	32400	-31.17	20240326	19120	16.63	20240131	41050	-45.68	20230725	17530	27.21	20231027	2.29	N	418550	100	31 억		535957	N	N	423	N	00	N
36	20240624	141257	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22500	200	2	0.90	3475821050	157747	80.48	22100	22650	21800	28950	15650	22300	22034.14	1.69	0	-4321	23433	22866	22533	21966	21633	22700	21800	32	6650	100	15610	50	1	31772273	7149	39.89	5.25	12	0.50	564.00	4284.00	41050	20230725	-45.19	17530	20231027	28.35	32400	-30.56	20240326	19120	17.68	20240131	41050	-45.19	20230725	17530	28.35	20231027	2.29	N	418550	100	31 억		535957	N	N	423	N	00	N
37	20240624	131254	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22000	-300	5	-1.35	2065597100	94149	48.03	22100	22200	21800	28950	15650	22300	21939.64	1.69	0	10198	23433	22866	22533	21966	21633	22700	21800	32	6650	100	15610	50	1	31772273	6990	39.01	5.14	12	0.30	564.00	4284.00	41050	20230725	-46.41	17530	20231027	25.50	32400	-32.10	20240326	19120	15.06	20240131	41050	-46.41	20230725	17530	25.50	20231027	2.29	N	418550	100	31 억		535957	N	N	423	N	00	N
38	20240624	121256	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21950	-350	5	-1.57	1898927600	86565	44.17	22100	22200	21800	28950	15650	22300	21936.42	1.69	0	8914	23433	22866	22533	21966	21633	22700	21800	32	6650	100	15610	50	1	31772273	6974	38.92	5.12	12	0.27	564.00	4284.00	41050	20230725	-46.53	17530	20231027	25.21	32400	-32.25	20240326	19120	14.80	20240131	41050	-46.53	20230725	17530	25.21	20231027	2.29	N	418550	100	31 억		535957	N	N	423	N	00	N
39	20240624	111258	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21950	-350	5	-1.57	1751925050	79876	40.75	22100	22200	21800	28950	15650	22300	21933.04	1.69	0	8536	23433	22866	22533	21966	21633	22700	21800	32	6650	100	15610	50	1	31772273	6974	38.92	5.12	12	0.25	564.00	4284.00	41050	20230725	-46.53	17530	20231027	25.21	32400	-32.25	20240326	19120	14.80	20240131	41050	-46.53	20230725	17530	25.21	20231027	2.29	N	418550	100	31 억		535957	N	N	423	N	00	N
40	20240624	101256	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21950	-350	5	-1.57	1076582050	48992	25.00	22100	22200	21800	28950	15650	22300	21974.62	1.69	0	6715	23433	22866	22533	21966	21633	22700	21800	32	6650	100	15610	50	1	31772273	6974	38.92	5.12	12	0.15	564.00	4284.00	41050	20230725	-46.53	17530	20231027	25.21	32400	-32.25	20240326	19120	14.80	20240131	41050	-46.53	20230725	17530	25.21	20231027	2.29	N	418550	100	31 억		535957	N	N	423	N	00	N
41	20240624	091257	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21950	-350	5	-1.57	395864600	18012	9.19	22100	22200	21800	28950	15650	22300	21977.74	1.69	0	6080	23433	22866	22533	21966	21633	22700	21800	32	6650	100	15610	50	1	31772273	6974	38.92	5.12	12	0.06	564.00	4284.00	41050	20230725	-46.53	17530	20231027	25.21	32400	-32.25	20240326	19120	14.80	20240131	41050	-46.53	20230725	17530	25.21	20231027	2.29	N	418550	100	31 억		535957	N	N	423	N	00	N
42	20240621	161212	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22300	-500	5	-2.19	4370025650	193981	137.58	22650	23100	22200	29600	16000	22800	22528.66	1.65	0	11425	23933	23366	23083	22516	22233	23225	22375	32	6800	100	15960	50	1	31772273	7085	39.54	5.21	12	0.61	564.00	4284.00	41050	20230725	-45.68	17530	20231027	27.21	32400	-31.17	20240326	19120	16.63	20240131	41050	-45.68	20230725	17530	27.21	20231027	2.30	N	418550	100	31 억		524397	N	N	423	N	00	N
43	20240621	151213	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22350	-450	5	-1.97	4088529100	181351	128.62	22650	23100	22200	29600	16000	22800	22544.84	1.65	0	5973	23933	23366	23083	22516	22233	23225	22375	32	6800	100	15960	50	1	31772273	7101	39.63	5.22	12	0.57	564.00	4284.00	41050	20230725	-45.55	17530	20231027	27.50	32400	-31.02	20240326	19120	16.89	20240131	41050	-45.55	20230725	17530	27.50	20231027	2.30	N	418550	100	31 억		524397	N	N	423	N	00	N
44	20240621	141210	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22250	-550	5	-2.41	3310118300	146457	103.87	22650	23100	22250	29600	16000	22800	22601.30	1.65	0	-3290	23933	23366	23083	22516	22233	23225	22375	32	6800	100	15960	50	1	31772273	7069	39.45	5.19	12	0.46	564.00	4284.00	41050	20230725	-45.80	17530	20231027	26.93	32400	-31.33	20240326	19120	16.37	20240131	41050	-45.80	20230725	17530	26.93	20231027	2.30	N	418550	100	31 억		524397	N	N	423	N	00	N
45	20240621	131213	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22450	-350	5	-1.54	2685938550	118531	84.07	22650	23100	22400	29600	16000	22800	22660.22	1.65	0	211	23933	23366	23083	22516	22233	23225	22375	32	6800	100	15960	50	1	31772273	7133	39.80	5.24	12	0.37	564.00	4284.00	41050	20230725	-45.31	17530	20231027	28.07	32400	-30.71	20240326	19120	17.42	20240131	41050	-45.31	20230725	17530	28.07	20231027	2.30	N	418550	100	31 억		524397	N	N	423	N	00	N
46	20240621	121216	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22550	-250	5	-1.10	1932100550	84975	60.27	22650	23100	22500	29600	16000	22800	22737.28	1.65	0	-2682	23933	23366	23083	22516	22233	23225	22375	32	6800	100	15960	50	1	31772273	7165	39.98	5.26	12	0.27	564.00	4284.00	41050	20230725	-45.07	17530	20231027	28.64	32400	-30.40	20240326	19120	17.94	20240131	41050	-45.07	20230725	17530	28.64	20231027	2.30	N	418550	100	31 억		524397	N	N	423	N	00	N
47	20240621	111213	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22700	-100	5	-0.44	1432583550	62886	44.60	22650	23100	22550	29600	16000	22800	22780.64	1.65	0	-3674	23933	23366	23083	22516	22233	23225	22375	32	6800	100	15960	50	1	31772273	7212	40.25	5.30	12	0.20	564.00	4284.00	41050	20230725	-44.70	17530	20231027	29.49	32400	-29.94	20240326	19120	18.72	20240131	41050	-44.70	20230725	17530	29.49	20231027	2.30	N	418550	100	31 억		524397	N	N	423	N	00	N
48	20240621	101210	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22950	150	2	0.66	1074993950	47186	33.47	22650	23100	22550	29600	16000	22800	22782.05	1.65	0	2695	23933	23366	23083	22516	22233	23225	22375	32	6800	100	15960	50	1	31772273	7292	40.69	5.36	12	0.15	564.00	4284.00	41050	20230725	-44.09	17530	20231027	30.92	32400	-29.17	20240326	19120	20.03	20240131	41050	-44.09	20230725	17530	30.92	20231027	2.30	N	418550	100	31 억		524397	N	N	423	N	00	N
49	20240621	091217	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23050	250	2	1.10	266565950	11664	8.27	22650	23100	22550	29600	16000	22800	22853.73	1.65	0	-519	23933	23366	23083	22516	22233	23225	22375	32	6800	100	15960	50	1	31772273	7324	40.87	5.38	12	0.04	564.00	4284.00	41050	20230725	-43.85	17530	20231027	31.49	32400	-28.86	20240326	19120	20.55	20240131	41050	-43.85	20230725	17530	31.49	20231027	2.30	N	418550	100	31 억		524397	N	N	423	N	00	N
50	20240620	161208	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22800	-450	5	-1.94	3223090100	139732	60.73	23350	23650	22800	30200	16300	23250	23067.28	1.69	0	-14273	23950	23600	23200	22850	22450	23625	22875	32	6950	100	16270	50	1	31772273	7244	40.43	5.32	12	0.44	564.00	4284.00	41050	20230725	-44.46	17530	20231027	30.06	32400	-29.63	20240326	19120	19.25	20240131	41050	-44.46	20230725	17530	30.06	20231027	2.31	N	418550	100	31 억		538443	N	N	423	N	00	N
51	20240620	151204	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22850	-400	5	-1.72	3107233400	134656	58.52	23350	23650	22800	30200	16300	23250	23075.27	1.69	0	-14244	23950	23600	23200	22850	22450	23625	22875	32	6950	100	16270	50	1	31772273	7260	40.51	5.33	12	0.42	564.00	4284.00	41050	20230725	-44.34	17530	20231027	30.35	32400	-29.48	20240326	19120	19.51	20240131	41050	-44.34	20230725	17530	30.35	20231027	2.31	N	418550	100	31 억		538443	N	N	88	N	00	N
52	20240620	141210	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22850	-400	5	-1.72	2730029850	118137	51.34	23350	23650	22850	30200	16300	23250	23108.94	1.69	0	-13316	23950	23600	23200	22850	22450	23625	22875	32	6950	100	16270	50	1	31772273	7260	40.51	5.33	12	0.37	564.00	4284.00	41050	20230725	-44.34	17530	20231027	30.35	32400	-29.48	20240326	19120	19.51	20240131	41050	-44.34	20230725	17530	30.35	20231027	2.31	N	418550	100	31 억		538443	N	N	88	N	00	N
53	20240620	131208	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22850	-400	5	-1.72	2353106600	101674	44.19	23350	23650	22850	30200	16300	23250	23143.58	1.69	0	-12377	23950	23600	23200	22850	22450	23625	22875	32	6950	100	16270	50	1	31772273	7260	40.51	5.33	12	0.32	564.00	4284.00	41050	20230725	-44.34	17530	20231027	30.35	32400	-29.48	20240326	19120	19.51	20240131	41050	-44.34	20230725	17530	30.35	20231027	2.31	N	418550	100	31 억		538443	N	N	88	N	00	N
54	20240620	121208	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23000	-250	5	-1.08	2107942400	90982	39.54	23350	23650	22850	30200	16300	23250	23168.73	1.69	0	-9879	23950	23600	23200	22850	22450	23625	22875	32	6950	100	16270	50	1	31772273	7308	40.78	5.37	12	0.29	564.00	4284.00	41050	20230725	-43.97	17530	20231027	31.20	32400	-29.01	20240326	19120	20.29	20240131	41050	-43.97	20230725	17530	31.20	20231027	2.31	N	418550	100	31 억		538443	N	N	88	N	00	N
55	20240620	111208	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23050	-200	5	-0.86	1948863650	84073	36.54	23350	23650	22850	30200	16300	23250	23180.56	1.69	0	-7602	23950	23600	23200	22850	22450	23625	22875	32	6950	100	16270	50	1	31772273	7324	40.87	5.38	12	0.26	564.00	4284.00	41050	20230725	-43.85	17530	20231027	31.49	32400	-28.86	20240326	19120	20.55	20240131	41050	-43.85	20230725	17530	31.49	20231027	2.31	N	418550	100	31 억		538443	N	N	88	N	00	N
56	20240620	101210	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23050	-200	5	-0.86	1373049700	59010	25.65	23350	23650	22950	30200	16300	23250	23268.10	1.69	0	-7666	23950	23600	23200	22850	22450	23625	22875	32	6950	100	16270	50	1	31772273	7324	40.87	5.38	12	0.19	564.00	4284.00	41050	20230725	-43.85	17530	20231027	31.49	32400	-28.86	20240326	19120	20.55	20240131	41050	-43.85	20230725	17530	31.49	20231027	2.31	N	418550	100	31 억		538443	N	N	88	N	00	N
57	20240620	091215	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23400	150	2	0.65	365102650	15746	6.84	23350	23400	22950	30200	16300	23250	23186.77	1.69	0	-2329	23950	23600	23200	22850	22450	23625	22875	32	6950	100	16270	50	1	31772273	7435	41.49	5.46	12	0.05	564.00	4284.00	41050	20230725	-43.00	17530	20231027	33.49	32400	-27.78	20240326	19120	22.38	20240131	41050	-43.00	20230725	17530	33.49	20231027	2.31	N	418550	100	31 억		538443	N	N	88	N	00	N
58	20240619	161203	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23250	0	3	0.00	5279566350	229018	97.18	23250	23550	22800	30200	16300	23250	23052.81	1.62	0	22916	24983	24116	23583	22716	22183	23850	22450	32	6950	100	16270	50	1	31772273	7387	41.22	5.43	12	0.72	564.00	4284.00	41050	20230725	-43.36	17530	20231027	32.63	32400	-28.24	20240326	19120	21.60	20240131	41050	-43.36	20230725	17530	32.63	20231027	2.28	N	418550	100	31 억		515282	N	N	88	N	00	N
59	20240619	151204	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23150	-100	5	-0.43	5166126700	224135	95.11	23250	23550	22800	30200	16300	23250	23049.17	1.62	0	24681	24983	24116	23583	22716	22183	23850	22450	32	6950	100	16270	50	1	31772273	7355	41.05	5.40	12	0.71	564.00	4284.00	41050	20230725	-43.61	17530	20231027	32.06	32400	-28.55	20240326	19120	21.08	20240131	41050	-43.61	20230725	17530	32.06	20231027	2.28	N	418550	100	31 억		515282	N	N	107	N	00	N
60	20240619	141212	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23150	-100	5	-0.43	4794206200	208094	88.30	23250	23550	22800	30200	16300	23250	23038.66	1.62	0	27209	24983	24116	23583	22716	22183	23850	22450	32	6950	100	16270	50	1	31772273	7355	41.05	5.40	12	0.65	564.00	4284.00	41050	20230725	-43.61	17530	20231027	32.06	32400	-28.55	20240326	19120	21.08	20240131	41050	-43.61	20230725	17530	32.06	20231027	2.28	N	418550	100	31 억		515282	N	N	107	N	00	N
61	20240619	131200	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23050	-200	5	-0.86	4515464600	196038	83.18	23250	23550	22800	30200	16300	23250	23033.62	1.62	0	28480	24983	24116	23583	22716	22183	23850	22450	32	6950	100	16270	50	1	31772273	7324	40.87	5.38	12	0.62	564.00	4284.00	41050	20230725	-43.85	17530	20231027	31.49	32400	-28.86	20240326	19120	20.55	20240131	41050	-43.85	20230725	17530	31.49	20231027	2.28	N	418550	100	31 억		515282	N	N	107	N	00	N
62	20240619	121200	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23350	100	2	0.43	4026411750	174931	74.23	23250	23550	22800	30200	16300	23250	23017.14	1.62	0	25299	24983	24116	23583	22716	22183	23850	22450	32	6950	100	16270	50	1	31772273	7419	41.40	5.45	12	0.55	564.00	4284.00	41050	20230725	-43.12	17530	20231027	33.20	32400	-27.93	20240326	19120	22.12	20240131	41050	-43.12	20230725	17530	33.20	20231027	2.28	N	418550	100	31 억		515282	N	N	107	N	00	N
63	20240619	111205	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22950	-300	5	-1.29	3165757950	137456	58.33	23250	23550	22800	30200	16300	23250	23031.06	1.62	0	19618	24983	24116	23583	22716	22183	23850	22450	32	6950	100	16270	50	1	31772273	7292	40.69	5.36	12	0.43	564.00	4284.00	41050	20230725	-44.09	17530	20231027	30.92	32400	-29.17	20240326	19120	20.03	20240131	41050	-44.09	20230725	17530	30.92	20231027	2.28	N	418550	100	31 억		515282	N	N	107	N	00	N
64	20240619	101207	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23000	-250	5	-1.08	2001228850	86617	36.75	23250	23550	22950	30200	16300	23250	23104.34	1.62	0	14009	24983	24116	23583	22716	22183	23850	22450	32	6950	100	16270	50	1	31772273	7308	40.78	5.37	12	0.27	564.00	4284.00	41050	20230725	-43.97	17530	20231027	31.20	32400	-29.01	20240326	19120	20.29	20240131	41050	-43.97	20230725	17530	31.20	20231027	2.28	N	418550	100	31 억		515282	N	N	107	N	00	N
65	20240619	091211	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23100	-150	5	-0.65	650943600	28095	11.92	23250	23550	23000	30200	16300	23250	23169.38	1.62	0	1802	24983	24116	23583	22716	22183	23850	22450	32	6950	100	16270	50	1	31772273	7339	40.96	5.39	12	0.09	564.00	4284.00	41050	20230725	-43.73	17530	20231027	31.77	32400	-28.70	20240326	19120	20.82	20240131	41050	-43.73	20230725	17530	31.77	20231027	2.28	N	418550	100	31 억		515282	N	N	107	N	00	N
66	20240618	161156	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23250	-200	5	-0.85	5519207250	233295	93.63	23450	24450	23050	30450	16450	23450	23659.27	1.72	0	-37405	24483	23966	23633	23116	22783	23800	22950	32	7000	100	16410	50	1	31772273	7387	41.22	5.43	12	0.73	564.00	4284.00	41050	20230725	-43.36	17530	20231027	32.63	32400	-28.24	20240326	19120	21.60	20240131	41050	-43.36	20230725	17530	32.63	20231027	2.28	N	418550	100	31 억		546626	N	N	107	N	00	N
67	20240618	151157	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23200	-250	5	-1.07	5305853600	224102	89.94	23450	24450	23050	30450	16450	23450	23676.11	1.72	0	-39212	24483	23966	23633	23116	22783	23800	22950	32	7000	100	16410	50	1	31772273	7371	41.13	5.42	12	0.71	564.00	4284.00	41050	20230725	-43.48	17530	20231027	32.34	32400	-28.40	20240326	19120	21.34	20240131	41050	-43.48	20230725	17530	32.34	20231027	2.28	N	418550	100	31 억		546626	N	N	7	N	00	N
68	20240618	141201	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23350	-100	5	-0.43	4322286950	181772	72.95	23450	24450	23300	30450	16450	23450	23778.69	1.72	0	-28778	24483	23966	23633	23116	22783	23800	22950	32	7000	100	16410	50	1	31772273	7419	41.40	5.45	12	0.57	564.00	4284.00	41050	20230725	-43.12	17530	20231027	33.20	32400	-27.93	20240326	19120	22.12	20240131	41050	-43.12	20230725	17530	33.20	20231027	2.28	N	418550	100	31 억		546626	N	N	7	N	00	N
69	20240618	131201	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23450	0	3	0.00	4084841250	171649	68.89	23450	24450	23300	30450	16450	23450	23797.72	1.72	0	-26501	24483	23966	23633	23116	22783	23800	22950	32	7000	100	16410	50	1	31772273	7451	41.58	5.47	12	0.54	564.00	4284.00	41050	20230725	-42.87	17530	20231027	33.77	32400	-27.62	20240326	19120	22.65	20240131	41050	-42.87	20230725	17530	33.77	20231027	2.28	N	418550	100	31 억		546626	N	N	7	N	00	N
70	20240618	121157	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23450	0	3	0.00	3664478700	153675	61.68	23450	24450	23400	30450	16450	23450	23845.74	1.72	0	-23001	24483	23966	23633	23116	22783	23800	22950	32	7000	100	16410	50	1	31772273	7451	41.58	5.47	12	0.48	564.00	4284.00	41050	20230725	-42.87	17530	20231027	33.77	32400	-27.62	20240326	19120	22.65	20240131	41050	-42.87	20230725	17530	33.77	20231027	2.28	N	418550	100	31 억		546626	N	N	7	N	00	N
71	20240618	111158	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23800	350	2	1.49	3154829850	132109	53.02	23450	24450	23400	30450	16450	23450	23880.64	1.72	0	-12559	24483	23966	23633	23116	22783	23800	22950	32	7000	100	16410	50	1	31772273	7562	42.20	5.56	12	0.42	564.00	4284.00	41050	20230725	-42.02	17530	20231027	35.77	32400	-26.54	20240326	19120	24.48	20240131	41050	-42.02	20230725	17530	35.77	20231027	2.28	N	418550	100	31 억		546626	N	N	7	N	00	N
72	20240618	101157	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23600	150	2	0.64	2646399050	110684	44.42	23450	24450	23400	30450	16450	23450	23909.67	1.72	0	-5966	24483	23966	23633	23116	22783	23800	22950	32	7000	100	16410	50	1	31772273	7498	41.84	5.51	12	0.35	564.00	4284.00	41050	20230725	-42.51	17530	20231027	34.63	32400	-27.16	20240326	19120	23.43	20240131	41050	-42.51	20230725	17530	34.63	20231027	2.28	N	418550	100	31 억		546626	N	N	7	N	00	N
73	20240618	091206	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24250	800	2	3.41	1181422950	49153	19.73	23450	24450	23450	30450	16450	23450	24036.10	1.72	0	-1962	24483	23966	23633	23116	22783	23800	22950	32	7000	100	16410	50	1	31772273	7705	43.00	5.66	12	0.15	564.00	4284.00	41050	20230725	-40.93	17530	20231027	38.33	32400	-25.15	20240326	19120	26.83	20240131	41050	-40.93	20230725	17530	38.33	20231027	2.28	N	418550	100	31 억		546626	N	N	7	N	00	N
74	20240617	161148	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23450	-600	5	-2.49	5858455350	247473	91.69	23750	24150	23300	31250	16850	24050	23673.60	1.64	0	32479	25283	24666	24333	23716	23383	24500	23550	32	7200	100	16830	50	1	31772273	7451	41.58	5.47	12	0.78	564.00	4284.00	41050	20230725	-42.87	17530	20231027	33.77	32400	-27.62	20240326	19120	22.65	20240131	41050	-42.87	20230725	17530	33.77	20231027	2.26	N	418550	100	31 억		520489	N	N	7	N	00	N
75	20240617	151156	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23400	-650	5	-2.70	5617390800	237196	87.88	23750	24150	23300	31250	16850	24050	23682.31	1.64	0	28454	25283	24666	24333	23716	23383	24500	23550	32	7200	100	16830	50	1	31772273	7435	41.49	5.46	12	0.75	564.00	4284.00	41050	20230725	-43.00	17530	20231027	33.49	32400	-27.78	20240326	19120	22.38	20240131	41050	-43.00	20230725	17530	33.49	20231027	2.26	N	418550	100	31 억		520489	N	N	171	N	00	N
76	20240617	141145	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23650	-400	5	-1.66	4765247750	200906	74.44	23750	24150	23300	31250	16850	24050	23718.60	1.64	0	16777	25283	24666	24333	23716	23383	24500	23550	32	7200	100	16830	50	1	31772273	7514	41.93	5.52	12	0.63	564.00	4284.00	41050	20230725	-42.39	17530	20231027	34.91	32400	-27.01	20240326	19120	23.69	20240131	41050	-42.39	20230725	17530	34.91	20231027	2.26	N	418550	100	31 억		520489	N	N	171	N	00	N
77	20240617	131145	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23700	-350	5	-1.46	4145467500	174651	64.71	23750	24150	23300	31250	16850	24050	23735.51	1.64	0	10447	25283	24666	24333	23716	23383	24500	23550	32	7200	100	16830	50	1	31772273	7530	42.02	5.53	12	0.55	564.00	4284.00	41050	20230725	-42.27	17530	20231027	35.20	32400	-26.85	20240326	19120	23.95	20240131	41050	-42.27	20230725	17530	35.20	20231027	2.26	N	418550	100	31 억		520489	N	N	171	N	00	N
78	20240617	121144	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23650	-400	5	-1.66	3779156650	159139	58.96	23750	24150	23300	31250	16850	24050	23747.30	1.64	0	10458	25283	24666	24333	23716	23383	24500	23550	32	7200	100	16830	50	1	31772273	7514	41.93	5.52	12	0.50	564.00	4284.00	41050	20230725	-42.39	17530	20231027	34.91	32400	-27.01	20240326	19120	23.69	20240131	41050	-42.39	20230725	17530	34.91	20231027	2.26	N	418550	100	31 억		520489	N	N	171	N	00	N
79	20240617	111136	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23800	-250	5	-1.04	3255257150	137042	50.77	23750	24150	23300	31250	16850	24050	23753.47	1.64	0	10896	25283	24666	24333	23716	23383	24500	23550	32	7200	100	16830	50	1	31772273	7562	42.20	5.56	12	0.43	564.00	4284.00	41050	20230725	-42.02	17530	20231027	35.77	32400	-26.54	20240326	19120	24.48	20240131	41050	-42.02	20230725	17530	35.77	20231027	2.26	N	418550	100	31 억		520489	N	N	171	N	00	N
80	20240617	101136	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23950	-100	5	-0.42	2522012900	106403	39.42	23750	24150	23300	31250	16850	24050	23702.08	1.64	0	13410	25283	24666	24333	23716	23383	24500	23550	32	7200	100	16830	50	1	31772273	7609	42.46	5.59	12	0.33	564.00	4284.00	41050	20230725	-41.66	17530	20231027	36.62	32400	-26.08	20240326	19120	25.26	20240131	41050	-41.66	20230725	17530	36.62	20231027	2.26	N	418550	100	31 억		520489	N	N	171	N	00	N
81	20240617	091139	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23500	-550	5	-2.29	737523900	31316	11.60	23750	23750	23400	31250	16850	24050	23549.17	1.64	0	12340	25283	24666	24333	23716	23383	24500	23550	32	7200	100	16830	50	1	31772273	7466	41.67	5.49	12	0.10	564.00	4284.00	41050	20230725	-42.75	17530	20231027	34.06	32400	-27.47	20240326	19120	22.91	20240131	41050	-42.75	20230725	17530	34.06	20231027	2.26	N	418550	100	31 억		520489	N	N	171	N	00	N
82	20240614	160958	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24050	-900	5	-3.61	6467867150	265776	60.05	24850	24950	24000	32400	17500	24950	24336.36	1.57	0	26507	26450	25700	25250	24500	24050	25475	24275	32	7450	100	17460	50	1	31772273	7641	42.64	5.61	12	0.84	564.00	4284.00	41050	20230725	-41.41	17530	20231027	37.19	32400	-25.77	20240326	19120	25.78	20240131	41050	-41.41	20230725	17530	37.19	20231027	2.26	N	418550	100	31 억		499300	N	N	171	N	00	N
83	20240614	151002	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24050	-900	5	-3.61	6098572550	250424	56.58	24850	24950	24000	32400	17500	24950	24352.39	1.57	0	25933	26450	25700	25250	24500	24050	25475	24275	32	7450	100	17460	50	1	31772273	7641	42.64	5.61	12	0.79	564.00	4284.00	41050	20230725	-41.41	17530	20231027	37.19	32400	-25.77	20240326	19120	25.78	20240131	41050	-41.41	20230725	17530	37.19	20231027	2.26	N	418550	100	31 억		499300	N	N	147	N	00	N
84	20240614	141001	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24400	-550	5	-2.20	5277103350	216456	48.90	24850	24950	24050	32400	17500	24950	24378.90	1.57	0	32152	26450	25700	25250	24500	24050	25475	24275	32	7450	100	17460	50	1	31772273	7752	43.26	5.70	12	0.68	564.00	4284.00	41050	20230725	-40.56	17530	20231027	39.19	32400	-24.69	20240326	19120	27.62	20240131	41050	-40.56	20230725	17530	39.19	20231027	2.26	N	418550	100	31 억		499300	N	N	147	N	00	N
85	20240614	131003	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24100	-850	5	-3.41	4747995400	194562	43.96	24850	24950	24050	32400	17500	24950	24402.80	1.57	0	29720	26450	25700	25250	24500	24050	25475	24275	32	7450	100	17460	50	1	31772273	7657	42.73	5.63	12	0.61	564.00	4284.00	41050	20230725	-41.29	17530	20231027	37.48	32400	-25.62	20240326	19120	26.05	20240131	41050	-41.29	20230725	17530	37.48	20231027	2.26	N	418550	100	31 억		499300	N	N	147	N	00	N
86	20240614	121010	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24300	-650	5	-2.61	4030068650	164833	37.24	24850	24950	24050	32400	17500	24950	24448.64	1.57	0	34012	26450	25700	25250	24500	24050	25475	24275	32	7450	100	17460	50	1	31772273	7721	43.09	5.67	12	0.52	564.00	4284.00	41050	20230725	-40.80	17530	20231027	38.62	32400	-25.00	20240326	19120	27.09	20240131	41050	-40.80	20230725	17530	38.62	20231027	2.26	N	418550	100	31 억		499300	N	N	147	N	00	N
87	20240614	111125	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24450	-500	5	-2.00	3720715150	152147	34.37	24850	24950	24050	32400	17500	24950	24453.92	1.57	0	34469	26450	25700	25250	24500	24050	25475	24275	32	7450	100	17460	50	1	31772273	7768	43.35	5.71	12	0.48	564.00	4284.00	41050	20230725	-40.44	17530	20231027	39.48	32400	-24.54	20240326	19120	27.88	20240131	41050	-40.44	20230725	17530	39.48	20231027	2.26	N	418550	100	31 억		499300	N	N	147	N	00	N
88	20240614	101125	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24500	-450	5	-1.80	2901414850	118309	26.73	24850	24950	24300	32400	17500	24950	24523.14	1.57	0	24935	26450	25700	25250	24500	24050	25475	24275	32	7450	100	17460	50	1	31772273	7784	43.44	5.72	12	0.37	564.00	4284.00	41050	20230725	-40.32	17530	20231027	39.76	32400	-24.38	20240326	19120	28.14	20240131	41050	-40.32	20230725	17530	39.76	20231027	2.26	N	418550	100	31 억		499300	N	N	147	N	00	N
89	20240614	091130	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24550	-400	5	-1.60	819178300	33108	7.48	24850	24950	24500	32400	17500	24950	24741.02	1.57	0	7015	26450	25700	25250	24500	24050	25475	24275	32	7450	100	17460	50	1	31772273	7800	43.53	5.73	12	0.10	564.00	4284.00	41050	20230725	-40.19	17530	20231027	40.05	32400	-24.23	20240326	19120	28.40	20240131	41050	-40.19	20230725	17530	40.05	20231027	2.26	N	418550	100	31 억		499300	N	N	147	N	00	N
90	20240613	161110	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24950	-300	5	-1.19	11021511900	437668	62.36	25900	26000	24800	32800	17700	25250	25183.11	1.65	0	-70743	27416	26332	25666	24582	23916	26000	24250	32	7550	100	17670	50	1	31772273	7927	44.24	5.82	12	1.38	564.00	4284.00	41050	20230725	-39.22	17530	20231027	42.33	32400	-22.99	20240326	19120	30.49	20240131	41050	-39.22	20230725	17530	42.33	20231027	2.14	N	418550	100	31 억		525247	N	N	147	N	00	N
91	20240613	151129	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25100	-150	5	-0.59	9790357350	388354	55.33	25900	26000	24800	32800	17700	25250	25209.88	1.65	0	-43894	27416	26332	25666	24582	23916	26000	24250	32	7550	100	17670	50	1	31772273	7975	44.50	5.86	12	1.22	564.00	4284.00	41050	20230725	-38.86	17530	20231027	43.18	32400	-22.53	20240326	19120	31.28	20240131	41050	-38.86	20230725	17530	43.18	20231027	2.14	N	418550	100	31 억		525247	N	N	0	N	00	N
92	20240613	141118	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25000	-250	5	-0.99	9296623400	368660	52.53	25900	26000	24800	32800	17700	25250	25217.34	1.65	0	-38276	27416	26332	25666	24582	23916	26000	24250	32	7550	100	17670	50	1	31772273	7943	44.33	5.84	12	1.16	564.00	4284.00	41050	20230725	-39.10	17530	20231027	42.61	32400	-22.84	20240326	19120	30.75	20240131	41050	-39.10	20230725	17530	42.61	20231027	2.14	N	418550	100	31 억		525247	N	N	0	N	00	N
93	20240613	131118	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25250	0	3	0.00	8164836250	323486	46.09	25900	26000	24800	32800	17700	25250	25240.15	1.65	0	-21182	27416	26332	25666	24582	23916	26000	24250	32	7550	100	17670	50	1	31772273	8022	44.77	5.89	12	1.02	564.00	4284.00	41050	20230725	-38.49	17530	20231027	44.04	32400	-22.07	20240326	19120	32.06	20240131	41050	-38.49	20230725	17530	44.04	20231027	2.14	N	418550	100	31 억		525247	N	N	0	N	00	N
94	20240613	121120	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25150	-100	5	-0.40	7239293950	286874	40.87	25900	26000	24800	32800	17700	25250	25235.10	1.65	0	-15296	27416	26332	25666	24582	23916	26000	24250	32	7550	100	17670	50	1	31772273	7991	44.59	5.87	12	0.90	564.00	4284.00	41050	20230725	-38.73	17530	20231027	43.47	32400	-22.38	20240326	19120	31.54	20240131	41050	-38.73	20230725	17530	43.47	20231027	2.14	N	418550	100	31 억		525247	N	N	0	N	00	N
95	20240613	111114	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25350	100	2	0.40	6691722500	265189	37.78	25900	26000	24800	32800	17700	25250	25233.79	1.65	0	-12979	27416	26332	25666	24582	23916	26000	24250	32	7550	100	17670	50	1	31772273	8054	44.95	5.92	12	0.83	564.00	4284.00	41050	20230725	-38.25	17530	20231027	44.61	32400	-21.76	20240326	19120	32.58	20240131	41050	-38.25	20230725	17530	44.61	20231027	2.14	N	418550	100	31 억		525247	N	N	0	N	00	N
96	20240613	101112	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25050	-200	5	-0.79	5567197500	220580	31.43	25900	26000	24800	32800	17700	25250	25238.90	1.65	0	-11864	27416	26332	25666	24582	23916	26000	24250	32	7550	100	17670	50	1	31772273	7959	44.41	5.85	12	0.69	564.00	4284.00	41050	20230725	-38.98	17530	20231027	42.90	32400	-22.69	20240326	19120	31.01	20240131	41050	-38.98	20230725	17530	42.90	20231027	2.14	N	418550	100	31 억		525247	N	N	0	N	00	N
97	20240613	091121	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25350	100	2	0.40	2771406400	108813	15.50	25900	26000	25100	32800	17700	25250	25469.44	1.65	0	-21024	27416	26332	25666	24582	23916	26000	24250	32	7550	100	17670	50	1	31772273	8054	44.95	5.92	12	0.34	564.00	4284.00	41050	20230725	-38.25	17530	20231027	44.61	32400	-21.76	20240326	19120	32.58	20240131	41050	-38.25	20230725	17530	44.61	20231027	2.14	N	418550	100	31 억		525247	N	N	0	N	00	N
98	20240612	161102	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25250	-650	5	-2.51	17992159550	695754	26.26	26350	26750	25000	33650	18150	25900	25860.72	1.74	0	-33624	29500	27700	25800	24000	22100	28600	24900	32	7750	100	18130	50	1	31772273	8022	44.77	5.89	12	2.19	564.00	4284.00	41050	20230725	-38.49	17530	20231027	44.04	32400	-22.07	20240326	19120	32.06	20240131	41050	-38.49	20230725	17530	44.04	20231027	2.13	N	418550	100	31 억		553259	N	N	87	N	00	N
99	20240612	151115	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25000	-900	5	-3.47	17533104150	677507	25.58	26350	26750	25000	33650	18150	25900	25878.85	1.74	0	-33462	29500	27700	25800	24000	22100	28600	24900	32	7750	100	18130	50	1	31772273	7943	44.33	5.84	12	2.13	564.00	4284.00	41050	20230725	-39.10	17530	20231027	42.61	32400	-22.84	20240326	19120	30.75	20240131	41050	-39.10	20230725	17530	42.61	20231027	2.13	N	418550	100	31 억		553259	N	N	87	N	00	N
100	20240612	141108	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25300	-600	5	-2.32	15735709750	606014	22.88	26350	26750	25250	33650	18150	25900	25965.92	1.74	0	-29682	29500	27700	25800	24000	22100	28600	24900	32	7750	100	18130	50	1	31772273	8038	44.86	5.91	12	1.91	564.00	4284.00	41050	20230725	-38.37	17530	20231027	44.32	32400	-21.91	20240326	19120	32.32	20240131	41050	-38.37	20230725	17530	44.32	20231027	2.13	N	418550	100	31 억		553259	N	N	87	N	00	N
101	20240612	131110	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25350	-550	5	-2.12	15005897350	577277	21.79	26350	26750	25250	33650	18150	25900	25994.28	1.74	0	-19223	29500	27700	25800	24000	22100	28600	24900	32	7750	100	18130	50	1	31772273	8054	44.95	5.92	12	1.82	564.00	4284.00	41050	20230725	-38.25	17530	20231027	44.61	32400	-21.76	20240326	19120	32.58	20240131	41050	-38.25	20230725	17530	44.61	20231027	2.13	N	418550	100	31 억		553259	N	N	87	N	00	N
102	20240612	121109	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25300	-600	5	-2.32	13823707550	530689	20.03	26350	26750	25250	33650	18150	25900	26048.60	1.74	0	-10084	29500	27700	25800	24000	22100	28600	24900	32	7750	100	18130	50	1	31772273	8038	44.86	5.91	12	1.67	564.00	4284.00	41050	20230725	-38.37	17530	20231027	44.32	32400	-21.91	20240326	19120	32.32	20240131	41050	-38.37	20230725	17530	44.32	20231027	2.13	N	418550	100	31 억		553259	N	N	87	N	00	N
103	20240612	111106	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25450	-450	5	-1.74	12443488650	476267	17.98	26350	26750	25450	33650	18150	25900	26127.13	1.74	0	-17334	29500	27700	25800	24000	22100	28600	24900	32	7750	100	18130	50	1	31772273	8086	45.12	5.94	12	1.50	564.00	4284.00	41050	20230725	-38.00	17530	20231027	45.18	32400	-21.45	20240326	19120	33.11	20240131	41050	-38.00	20230725	17530	45.18	20231027	2.13	N	418550	100	31 억		553259	N	N	87	N	00	N
104	20240612	101109	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25650	-250	5	-0.97	10397573050	396599	14.97	26350	26750	25600	33650	18150	25900	26216.84	1.74	0	-30620	29500	27700	25800	24000	22100	28600	24900	32	7750	100	18130	50	1	31772273	8150	45.48	5.99	12	1.25	564.00	4284.00	41050	20230725	-37.52	17530	20231027	46.32	32400	-20.83	20240326	19120	34.15	20240131	41050	-37.52	20230725	17530	46.32	20231027	2.13	N	418550	100	31 억		553259	N	N	87	N	00	N
105	20240612	091112	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	26200	300	2	1.16	5423152200	206005	7.78	26350	26750	25900	33650	18150	25900	26325.34	1.74	0	-53078	29500	27700	25800	24000	22100	28600	24900	32	7750	100	18130	50	1	31772273	8324	46.45	6.12	12	0.65	564.00	4284.00	41050	20230725	-36.18	17530	20231027	49.46	32400	-19.14	20240326	19120	37.03	20240131	41050	-36.18	20230725	17530	49.46	20231027	2.13	N	418550	100	31 억		553259	N	N	87	N	00	N
106	20240610	161058	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24000	400	2	1.69	6879123450	288005	96.00	23600	24250	23200	30650	16550	23600	23885.70	1.19	0	13200	24766	24182	23416	22832	22066	24475	23125	32	7050	100	16520	50	1	31772273	7625	42.55	5.60	12	0.91	564.00	4284.00	41050	20230725	-41.53	17530	20231027	36.91	32400	-25.93	20240326	19120	25.52	20240131	41050	-41.53	20230725	17530	36.91	20231027	2.12	N	418550	100	31 억		378350	N	N	683	N	00	N
107	20240610	151109	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24000	400	2	1.69	6701459950	280581	93.52	23600	24250	23200	30650	16550	23600	23884.54	1.19	0	11513	24766	24182	23416	22832	22066	24475	23125	32	7050	100	16520	50	1	31772273	7625	42.55	5.60	12	0.88	564.00	4284.00	41050	20230725	-41.53	17530	20231027	36.91	32400	-25.93	20240326	19120	25.52	20240131	41050	-41.53	20230725	17530	36.91	20231027	2.12	N	418550	100	31 억		378350	N	N	125	N	00	N
108	20240610	141104	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24000	400	2	1.69	5683540050	238269	79.42	23600	24250	23200	30650	16550	23600	23853.79	1.19	0	-225	24766	24182	23416	22832	22066	24475	23125	32	7050	100	16520	50	1	31772273	7625	42.55	5.60	12	0.75	564.00	4284.00	41050	20230725	-41.53	17530	20231027	36.91	32400	-25.93	20240326	19120	25.52	20240131	41050	-41.53	20230725	17530	36.91	20231027	2.12	N	418550	100	31 억		378350	N	N	125	N	00	N
109	20240610	131100	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23950	350	2	1.48	4639197200	194828	64.94	23600	24250	23200	30650	16550	23600	23812.09	1.19	0	-7187	24766	24182	23416	22832	22066	24475	23125	32	7050	100	16520	50	1	31772273	7609	42.46	5.59	12	0.61	564.00	4284.00	41050	20230725	-41.66	17530	20231027	36.62	32400	-26.08	20240326	19120	25.26	20240131	41050	-41.66	20230725	17530	36.62	20231027	2.12	N	418550	100	31 억		378350	N	N	125	N	00	N
110	20240610	121102	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23750	150	2	0.64	4258337900	178870	59.62	23600	24250	23200	30650	16550	23600	23807.24	1.19	0	-9171	24766	24182	23416	22832	22066	24475	23125	32	7050	100	16520	50	1	31772273	7546	42.11	5.54	12	0.56	564.00	4284.00	41050	20230725	-42.14	17530	20231027	35.48	32400	-26.70	20240326	19120	24.22	20240131	41050	-42.14	20230725	17530	35.48	20231027	2.12	N	418550	100	31 억		378350	N	N	125	N	00	N
111	20240610	111105	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23800	200	2	0.85	3985567300	167381	55.79	23600	24250	23200	30650	16550	23600	23811.74	1.19	0	-9363	24766	24182	23416	22832	22066	24475	23125	32	7050	100	16520	50	1	31772273	7562	42.20	5.56	12	0.53	564.00	4284.00	41050	20230725	-42.02	17530	20231027	35.77	32400	-26.54	20240326	19120	24.48	20240131	41050	-42.02	20230725	17530	35.77	20231027	2.12	N	418550	100	31 억		378350	N	N	125	N	00	N
112	20240610	101102	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23700	100	2	0.42	3418489300	143466	47.82	23600	24250	23200	30650	16550	23600	23828.36	1.19	0	-15417	24766	24182	23416	22832	22066	24475	23125	32	7050	100	16520	50	1	31772273	7530	42.02	5.53	12	0.45	564.00	4284.00	41050	20230725	-42.27	17530	20231027	35.20	32400	-26.85	20240326	19120	23.95	20240131	41050	-42.27	20230725	17530	35.20	20231027	2.12	N	418550	100	31 억		378350	N	N	125	N	00	N
113	20240610	091107	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23500	-100	5	-0.42	457958550	19550	6.52	23600	23700	23200	30650	16550	23600	23422.20	1.19	0	-1934	24766	24182	23416	22832	22066	24475	23125	32	7050	100	16520	50	1	31772273	7466	41.67	5.49	12	0.06	564.00	4284.00	41050	20230725	-42.75	17530	20231027	34.06	32400	-27.47	20240326	19120	22.91	20240131	41050	-42.75	20230725	17530	34.06	20231027	2.12	N	418550	100	31 억		378350	N	N	125	N	00	N
114	20240607	161134	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23600	650	2	2.83	6958936000	297985	87.48	23250	24000	22650	29800	16100	22950	23353.08	1.21	0	-6457	24316	23632	23216	22532	22116	23975	22875	32	6850	100	16060	50	1	31772273	7498	41.84	5.51	12	0.94	564.00	4284.00	41050	20230725	-42.51	17530	20231027	34.63	32400	-27.16	20240326	19120	23.43	20240131	41050	-42.51	20230725	17530	34.63	20231027	2.17	N	418550	100	31 억		382936	N	N	125	N	00	N
115	20240607	151149	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23650	700	2	3.05	6769896250	289970	85.13	23250	24000	22650	29800	16100	22950	23346.89	1.21	0	-5416	24316	23632	23216	22532	22116	23975	22875	32	6850	100	16060	50	1	31772273	7514	41.93	5.52	12	0.91	564.00	4284.00	41050	20230725	-42.39	17530	20231027	34.91	32400	-27.01	20240326	19120	23.69	20240131	41050	-42.39	20230725	17530	34.91	20231027	2.17	N	418550	100	31 억		382936	N	N	53	N	00	N
116	20240607	141137	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23650	700	2	3.05	5726939200	245867	72.18	23250	24000	22650	29800	16100	22950	23292.83	1.21	0	-405	24316	23632	23216	22532	22116	23975	22875	32	6850	100	16060	50	1	31772273	7514	41.93	5.52	12	0.77	564.00	4284.00	41050	20230725	-42.39	17530	20231027	34.91	32400	-27.01	20240326	19120	23.69	20240131	41050	-42.39	20230725	17530	34.91	20231027	2.17	N	418550	100	31 억		382936	N	N	53	N	00	N
117	20240607	131136	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23500	550	2	2.40	5337975300	229320	67.32	23250	24000	22650	29800	16100	22950	23277.41	1.21	0	-6671	24316	23632	23216	22532	22116	23975	22875	32	6850	100	16060	50	1	31772273	7466	41.67	5.49	12	0.72	564.00	4284.00	41050	20230725	-42.75	17530	20231027	34.06	32400	-27.47	20240326	19120	22.91	20240131	41050	-42.75	20230725	17530	34.06	20231027	2.17	N	418550	100	31 억		382936	N	N	53	N	00	N
118	20240607	121140	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23300	350	2	1.53	4972602850	213689	62.74	23250	24000	22650	29800	16100	22950	23270.28	1.21	0	-6775	24316	23632	23216	22532	22116	23975	22875	32	6850	100	16060	50	1	31772273	7403	41.31	5.44	12	0.67	564.00	4284.00	41050	20230725	-43.24	17530	20231027	32.92	32400	-28.09	20240326	19120	21.86	20240131	41050	-43.24	20230725	17530	32.92	20231027	2.17	N	418550	100	31 억		382936	N	N	53	N	00	N
119	20240607	111121	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23650	700	2	3.05	4604551250	198023	58.14	23250	24000	22650	29800	16100	22950	23252.61	1.21	0	-7266	24316	23632	23216	22532	22116	23975	22875	32	6850	100	16060	50	1	31772273	7514	41.93	5.52	12	0.62	564.00	4284.00	41050	20230725	-42.39	17530	20231027	34.91	32400	-27.01	20240326	19120	23.69	20240131	41050	-42.39	20230725	17530	34.91	20231027	2.17	N	418550	100	31 억		382936	N	N	53	N	00	N
120	20240607	101140	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23050	100	2	0.44	2556739050	110919	32.56	23250	23400	22650	29800	16100	22950	23050.51	1.21	0	-10803	24316	23632	23216	22532	22116	23975	22875	32	6850	100	16060	50	1	31772273	7324	40.87	5.38	12	0.35	564.00	4284.00	41050	20230725	-43.85	17530	20231027	31.49	32400	-28.86	20240326	19120	20.55	20240131	41050	-43.85	20230725	17530	31.49	20231027	2.17	N	418550	100	31 억		382936	N	N	53	N	00	N
121	20240607	091140	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22950	0	3	0.00	735572800	31747	9.32	23250	23350	22950	29800	16100	22950	23169.84	1.21	0	-4630	24316	23632	23216	22532	22116	23975	22875	32	6850	100	16060	50	1	31772273	7292	40.69	5.36	12	0.10	564.00	4284.00	41050	20230725	-44.09	17530	20231027	30.92	32400	-29.17	20240326	19120	20.03	20240131	41050	-44.09	20230725	17530	30.92	20231027	2.17	N	418550	100	31 억		382936	N	N	53	N	00	N
122	20240605	161135	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22950	100	2	0.44	7854048700	336892	94.35	22900	23900	22800	29700	16000	22850	23313.55	1.34	0	-44259	24050	23450	22600	22000	21150	23750	22300	32	6850	100	15990	50	1	31772273	7292	40.69	5.36	12	1.06	564.00	4284.00	41050	20230725	-44.09	17530	20231027	30.92	32400	-29.17	20240326	19120	20.03	20240131	41050	-44.09	20230725	17530	30.92	20231027	2.17	N	418550	100	31 억		425570	N	N	53	N	00	N
123	20240605	151133	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23000	150	2	0.66	7636026250	327398	91.70	22900	23900	22800	29700	16000	22850	23323.37	1.34	0	-44150	24050	23450	22600	22000	21150	23750	22300	32	6850	100	15990	50	1	31772273	7308	40.78	5.37	12	1.03	564.00	4284.00	41050	20230725	-43.97	17530	20231027	31.20	32400	-29.01	20240326	19120	20.29	20240131	41050	-43.97	20230725	17530	31.20	20231027	2.17	N	418550	100	31 억		425570	N	N	47	N	00	N
124	20240605	141134	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23100	250	2	1.09	7058293950	302353	84.68	22900	23900	22800	29700	16000	22850	23344.55	1.34	0	-43012	24050	23450	22600	22000	21150	23750	22300	32	6850	100	15990	50	1	31772273	7339	40.96	5.39	12	0.95	564.00	4284.00	41050	20230725	-43.73	17530	20231027	31.77	32400	-28.70	20240326	19120	20.82	20240131	41050	-43.73	20230725	17530	31.77	20231027	2.17	N	418550	100	31 억		425570	N	N	47	N	00	N
125	20240605	131133	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23200	350	2	1.53	6498512750	278146	77.90	22900	23900	22800	29700	16000	22850	23363.68	1.34	0	-44859	24050	23450	22600	22000	21150	23750	22300	32	6850	100	15990	50	1	31772273	7371	41.13	5.42	12	0.88	564.00	4284.00	41050	20230725	-43.48	17530	20231027	32.34	32400	-28.40	20240326	19120	21.34	20240131	41050	-43.48	20230725	17530	32.34	20231027	2.17	N	418550	100	31 억		425570	N	N	47	N	00	N
126	20240605	121130	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23250	400	2	1.75	5867258650	250793	70.24	22900	23900	22800	29700	16000	22850	23394.83	1.34	0	-48308	24050	23450	22600	22000	21150	23750	22300	32	6850	100	15990	50	1	31772273	7387	41.22	5.43	12	0.79	564.00	4284.00	41050	20230725	-43.36	17530	20231027	32.63	32400	-28.24	20240326	19120	21.60	20240131	41050	-43.36	20230725	17530	32.63	20231027	2.17	N	418550	100	31 억		425570	N	N	47	N	00	N
127	20240605	111132	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23250	400	2	1.75	5210242950	222577	62.34	22900	23900	22800	29700	16000	22850	23408.72	1.34	0	-50870	24050	23450	22600	22000	21150	23750	22300	32	6850	100	15990	50	1	31772273	7387	41.22	5.43	12	0.70	564.00	4284.00	41050	20230725	-43.36	17530	20231027	32.63	32400	-28.24	20240326	19120	21.60	20240131	41050	-43.36	20230725	17530	32.63	20231027	2.17	N	418550	100	31 억		425570	N	N	47	N	00	N
128	20240605	101128	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23600	750	2	3.28	4040406800	172694	48.37	22900	23900	22800	29700	16000	22850	23396.34	1.34	0	-38811	24050	23450	22600	22000	21150	23750	22300	32	6850	100	15990	50	1	31772273	7498	41.84	5.51	12	0.54	564.00	4284.00	41050	20230725	-42.51	17530	20231027	34.63	32400	-27.16	20240326	19120	23.43	20240131	41050	-42.51	20230725	17530	34.63	20231027	2.17	N	418550	100	31 억		425570	N	N	47	N	00	N
129	20240605	091129	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23200	350	2	1.53	799418250	34604	9.69	22900	23400	22800	29700	16000	22850	23101.90	1.34	0	-12976	24050	23450	22600	22000	21150	23750	22300	32	6850	100	15990	50	1	31772273	7371	41.13	5.42	12	0.11	564.00	4284.00	41050	20230725	-43.48	17530	20231027	32.34	32400	-28.40	20240326	19120	21.34	20240131	41050	-43.48	20230725	17530	32.34	20231027	2.17	N	418550	100	31 억		425570	N	N	47	N	00	N
130	20240604	161119	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22850	750	2	3.39	8091740600	354724	200.40	22100	23200	21750	28700	15500	22100	22811.14	1.26	0	18797	23366	22732	22366	21732	21366	22550	21550	32	6600	100	15470	50	1	31772273	7260	40.51	5.33	12	1.12	564.00	4284.00	41050	20230725	-44.34	17530	20231027	30.35	32400	-29.48	20240326	19120	19.51	20240131	41050	-44.34	20230725	17530	30.35	20231027	2.15	N	418550	100	31 억		399778	N	N	47	N	00	N
131	20240604	151121	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22800	700	2	3.17	7848946500	344088	194.40	22100	23200	21750	28700	15500	22100	22810.87	1.26	0	20556	23366	22732	22366	21732	21366	22550	21550	32	6600	100	15470	50	1	31772273	7244	40.43	5.32	12	1.08	564.00	4284.00	41050	20230725	-44.46	17530	20231027	30.06	32400	-29.63	20240326	19120	19.25	20240131	41050	-44.46	20230725	17530	30.06	20231027	2.15	N	418550	100	31 억		399778	N	N	78	N	00	N
132	20240604	141123	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23100	1000	2	4.52	6638629500	291312	164.58	22100	23200	21750	28700	15500	22100	22788.73	1.26	0	25989	23366	22732	22366	21732	21366	22550	21550	32	6600	100	15470	50	1	31772273	7339	40.96	5.39	12	0.92	564.00	4284.00	41050	20230725	-43.73	17530	20231027	31.77	32400	-28.70	20240326	19120	20.82	20240131	41050	-43.73	20230725	17530	31.77	20231027	2.15	N	418550	100	31 억		399778	N	N	78	N	00	N
133	20240604	131120	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22900	800	2	3.62	4541551050	200288	113.15	22100	23100	21750	28700	15500	22100	22675.10	1.26	0	37870	23366	22732	22366	21732	21366	22550	21550	32	6600	100	15470	50	1	31772273	7276	40.60	5.35	12	0.63	564.00	4284.00	41050	20230725	-44.21	17530	20231027	30.63	32400	-29.32	20240326	19120	19.77	20240131	41050	-44.21	20230725	17530	30.63	20231027	2.15	N	418550	100	31 억		399778	N	N	78	N	00	N
134	20240604	121118	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22650	550	2	2.49	3872545650	170878	96.54	22100	23100	21750	28700	15500	22100	22662.63	1.26	0	30177	23366	22732	22366	21732	21366	22550	21550	32	6600	100	15470	50	1	31772273	7196	40.16	5.29	12	0.54	564.00	4284.00	41050	20230725	-44.82	17530	20231027	29.21	32400	-30.09	20240326	19120	18.46	20240131	41050	-44.82	20230725	17530	29.21	20231027	2.15	N	418550	100	31 억		399778	N	N	78	N	00	N
135	20240604	111114	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22650	550	2	2.49	3587845400	158331	89.45	22100	23100	21750	28700	15500	22100	22660.41	1.26	0	33139	23366	22732	22366	21732	21366	22550	21550	32	6600	100	15470	50	1	31772273	7196	40.16	5.29	12	0.50	564.00	4284.00	41050	20230725	-44.82	17530	20231027	29.21	32400	-30.09	20240326	19120	18.46	20240131	41050	-44.82	20230725	17530	29.21	20231027	2.15	N	418550	100	31 억		399778	N	N	78	N	00	N
136	20240604	101118	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22800	700	2	3.17	2281509700	101243	57.20	22100	22950	21750	28700	15500	22100	22534.99	1.26	0	32008	23366	22732	22366	21732	21366	22550	21550	32	6600	100	15470	50	1	31772273	7244	40.43	5.32	12	0.32	564.00	4284.00	41050	20230725	-44.46	17530	20231027	30.06	32400	-29.63	20240326	19120	19.25	20240131	41050	-44.46	20230725	17530	30.06	20231027	2.15	N	418550	100	31 억		399778	N	N	78	N	00	N
137	20240604	091116	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22450	350	2	1.58	350126400	15813	8.93	22100	22600	21750	28700	15500	22100	22141.68	1.26	0	206	23366	22732	22366	21732	21366	22550	21550	32	6600	100	15470	50	1	31772273	7133	39.80	5.24	12	0.05	564.00	4284.00	41050	20230725	-45.31	17530	20231027	28.07	32400	-30.71	20240326	19120	17.42	20240131	41050	-45.31	20230725	17530	28.07	20231027	2.15	N	418550	100	31 억		399778	N	N	78	N	00	N
138	20240603	161104	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22100	-350	5	-1.56	3958872800	176197	84.58	22500	23000	22000	29150	15750	22450	22468.62	1.36	0	-29964	23083	22766	22133	21816	21183	22925	21975	32	6700	100	15710	50	1	31772273	7022	39.18	5.16	12	0.55	564.00	4284.00	41050	20230725	-46.16	17530	20231027	26.07	32400	-31.79	20240326	19120	15.59	20240131	41050	-46.16	20230725	17530	26.07	20231027	2.20	N	418550	100	31 억		432616	N	N	78	N	00	N
139	20240603	151104	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22100	-350	5	-1.56	3772323450	167737	80.51	22500	23000	22000	29150	15750	22450	22489.53	1.36	0	-26976	23083	22766	22133	21816	21183	22925	21975	32	6700	100	15710	50	1	31772273	7022	39.18	5.16	12	0.53	564.00	4284.00	41050	20230725	-46.16	17530	20231027	26.07	32400	-31.79	20240326	19120	15.59	20240131	41050	-46.16	20230725	17530	26.07	20231027	2.20	N	418550	100	31 억		432616	N	N	242	N	00	N
140	20240603	141104	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22200	-250	5	-1.11	3443414850	152867	73.38	22500	23000	22000	29150	15750	22450	22525.60	1.36	0	-18780	23083	22766	22133	21816	21183	22925	21975	32	6700	100	15710	50	1	31772273	7053	39.36	5.18	12	0.48	564.00	4284.00	41050	20230725	-45.92	17530	20231027	26.64	32400	-31.48	20240326	19120	16.11	20240131	41050	-45.92	20230725	17530	26.64	20231027	2.20	N	418550	100	31 억		432616	N	N	242	N	00	N
141	20240603	131104	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22100	-350	5	-1.56	3257729950	144481	69.35	22500	23000	22050	29150	15750	22450	22547.86	1.36	0	-17078	23083	22766	22133	21816	21183	22925	21975	32	6700	100	15710	50	1	31772273	7022	39.18	5.16	12	0.45	564.00	4284.00	41050	20230725	-46.16	17530	20231027	26.07	32400	-31.79	20240326	19120	15.59	20240131	41050	-46.16	20230725	17530	26.07	20231027	2.20	N	418550	100	31 억		432616	N	N	242	N	00	N
142	20240603	121103	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22200	-250	5	-1.11	2933320550	129804	62.31	22500	23000	22150	29150	15750	22450	22598.16	1.36	0	-9960	23083	22766	22133	21816	21183	22925	21975	32	6700	100	15710	50	1	31772273	7053	39.36	5.18	12	0.41	564.00	4284.00	41050	20230725	-45.92	17530	20231027	26.64	32400	-31.48	20240326	19120	16.11	20240131	41050	-45.92	20230725	17530	26.64	20231027	2.20	N	418550	100	31 억		432616	N	N	242	N	00	N
143	20240603	111058	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22300	-150	5	-0.67	2579241250	113863	54.65	22500	23000	22250	29150	15750	22450	22652.28	1.36	0	-9858	23083	22766	22133	21816	21183	22925	21975	32	6700	100	15710	50	1	31772273	7085	39.54	5.21	12	0.36	564.00	4284.00	41050	20230725	-45.68	17530	20231027	27.21	32400	-31.17	20240326	19120	16.63	20240131	41050	-45.68	20230725	17530	27.21	20231027	2.20	N	418550	100	31 억		432616	N	N	242	N	00	N
144	20240603	101052	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22500	50	2	0.22	2111393550	92932	44.61	22500	23000	22300	29150	15750	22450	22719.99	1.36	0	-12093	23083	22766	22133	21816	21183	22925	21975	32	6700	100	15710	50	1	31772273	7149	39.89	5.25	12	0.29	564.00	4284.00	41050	20230725	-45.19	17530	20231027	28.35	32400	-30.56	20240326	19120	17.68	20240131	41050	-45.19	20230725	17530	28.35	20231027	2.20	N	418550	100	31 억		432616	N	N	242	N	00	N
145	20240603	091051	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22550	100	2	0.45	722549150	31939	15.33	22500	23000	22300	29150	15750	22450	22623.20	1.36	0	-4306	23083	22766	22133	21816	21183	22925	21975	32	6700	100	15710	50	1	31772273	7165	39.98	5.26	12	0.10	564.00	4284.00	41050	20230725	-45.07	17530	20231027	28.64	32400	-30.40	20240326	19120	17.94	20240131	41050	-45.07	20230725	17530	28.64	20231027	2.20	N	418550	100	31 억		432616	N	N	242	N	00	N