KissMeData/418550/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161307	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17900	-120	5	-0.67	2179806510	122371	110.43	18130	18300	17640	23400	12620	18020	17812.87	1.15	0	12796	19073	18546	18273	17746	17473	18410	17610	32	5380	100	12970	10	1	31772273	5687	31.74	4.18	12	0.39	564.00	4284.00	41050	20230725	-56.39	17460	20240725	2.52	32400	-44.75	20240326	17460	2.52	20240725	32400	-44.75	20230731	17460	2.52	20240725	2.21	N	418550	100	31 억		365927	N	N	271	N	00	N
3	20240731	151326	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17700	-320	5	-1.78	1966570480	110394	99.62	18130	18300	17640	23400	12620	18020	17813.92	1.15	0	5054	19073	18546	18273	17746	17473	18410	17610	32	5380	100	12970	10	1	31772273	5624	31.38	4.13	12	0.35	564.00	4284.00	41050	20230725	-56.88	17460	20240725	1.37	32400	-45.37	20240326	17460	1.37	20240725	32400	-45.37	20230731	17460	1.37	20240725	2.21	N	418550	100	31 억		365927	N	N	536	N	00	N
4	20240731	141326	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17680	-340	5	-1.89	1489405960	83505	75.36	18130	18300	17640	23400	12620	18020	17835.91	1.15	0	-10066	19073	18546	18273	17746	17473	18410	17610	32	5380	100	12970	10	1	31772273	5617	31.35	4.13	12	0.26	564.00	4284.00	41050	20230725	-56.93	17460	20240725	1.26	32400	-45.43	20240326	17460	1.26	20240725	32400	-45.43	20230731	17460	1.26	20240725	2.21	N	418550	100	31 억		365927	N	N	536	N	00	N
5	20240731	131320	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17740	-280	5	-1.55	1158976220	64821	58.50	18130	18300	17660	23400	12620	18020	17879.42	1.15	0	-11416	19073	18546	18273	17746	17473	18410	17610	32	5380	100	12970	10	1	31772273	5636	31.45	4.14	12	0.20	564.00	4284.00	41050	20230725	-56.78	17460	20240725	1.60	32400	-45.25	20240326	17460	1.60	20240725	32400	-45.25	20230731	17460	1.60	20240725	2.21	N	418550	100	31 억		365927	N	N	536	N	00	N
6	20240731	121320	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17700	-320	5	-1.78	935933410	52233	47.14	18130	18300	17660	23400	12620	18020	17918.24	1.15	0	-14595	19073	18546	18273	17746	17473	18410	17610	32	5380	100	12970	10	1	31772273	5624	31.38	4.13	12	0.16	564.00	4284.00	41050	20230725	-56.88	17460	20240725	1.37	32400	-45.37	20240326	17460	1.37	20240725	32400	-45.37	20230731	17460	1.37	20240725	2.21	N	418550	100	31 억		365927	N	N	536	N	00	N
7	20240731	111322	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17690	-330	5	-1.83	738662820	41086	37.08	18130	18300	17690	23400	12620	18020	17978.35	1.15	0	-13542	19073	18546	18273	17746	17473	18410	17610	32	5380	100	12970	10	1	31772273	5621	31.37	4.13	12	0.13	564.00	4284.00	41050	20230725	-56.91	17460	20240725	1.32	32400	-45.40	20240326	17460	1.32	20240725	32400	-45.40	20230731	17460	1.32	20240725	2.21	N	418550	100	31 억		365927	N	N	536	N	00	N
8	20240731	101319	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18090	70	2	0.39	377013340	20870	18.83	18130	18300	17920	23400	12620	18020	18065.06	1.15	0	-3138	19073	18546	18273	17746	17473	18410	17610	32	5380	100	12970	10	1	31772273	5748	32.07	4.22	12	0.07	564.00	4284.00	41050	20230725	-55.93	17460	20240725	3.61	32400	-44.17	20240326	17460	3.61	20240725	32400	-44.17	20230731	17460	3.61	20240725	2.21	N	418550	100	31 억		365927	N	N	536	N	00	N
9	20240731	091317	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17950	-70	5	-0.39	196610170	10840	9.78	18130	18300	17930	23400	12620	18020	18138.56	1.15	0	-2254	19073	18546	18273	17746	17473	18410	17610	32	5380	100	12970	10	1	31772273	5703	31.83	4.19	12	0.03	564.00	4284.00	41050	20230725	-56.27	17460	20240725	2.81	32400	-44.60	20240326	17460	2.81	20240725	32400	-44.60	20230731	17460	2.81	20240725	2.21	N	418550	100	31 억		365927	N	N	536	N	00	N
10	20240730	161245	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18020	-130	5	-0.72	2011695400	109627	108.11	18150	18800	18000	23550	12710	18150	18350.85	1.19	0	-13398	18843	18496	17993	17646	17143	18670	17820	32	5400	100	13060	10	1	31772273	5725	31.95	4.21	12	0.35	564.00	4284.00	41050	20230725	-56.10	17460	20240725	3.21	32400	-44.38	20240326	17460	3.21	20240725	32400	-44.38	20230731	17460	3.21	20240725	2.21	N	418550	100	31 억		376615	N	N	536	N	00	N
11	20240730	151313	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18020	-130	5	-0.72	1977737820	107742	106.25	18150	18800	18010	23550	12710	18150	18356.24	1.19	0	-13582	18843	18496	17993	17646	17143	18670	17820	32	5400	100	13060	10	1	31772273	5725	31.95	4.21	12	0.34	564.00	4284.00	41050	20230725	-56.10	17460	20240725	3.21	32400	-44.38	20240326	17460	3.21	20240725	32400	-44.38	20230731	17460	3.21	20240725	2.21	N	418550	100	31 억		376615	N	N	0	N	00	N
12	20240730	141254	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18020	-130	5	-0.72	1795759280	97644	96.29	18150	18800	18020	23550	12710	18150	18390.88	1.19	0	-13975	18843	18496	17993	17646	17143	18670	17820	32	5400	100	13060	10	1	31772273	5725	31.95	4.21	12	0.31	564.00	4284.00	41050	20230725	-56.10	17460	20240725	3.21	32400	-44.38	20240326	17460	3.21	20240725	32400	-44.38	20230731	17460	3.21	20240725	2.21	N	418550	100	31 억		376615	N	N	0	N	00	N
13	20240730	131301	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18110	-40	5	-0.22	1607232540	87204	86.00	18150	18800	18030	23550	12710	18150	18430.72	1.19	0	-12311	18843	18496	17993	17646	17143	18670	17820	32	5400	100	13060	10	1	31772273	5754	32.11	4.23	12	0.27	564.00	4284.00	41050	20230725	-55.88	17460	20240725	3.72	32400	-44.10	20240326	17460	3.72	20240725	32400	-44.10	20230731	17460	3.72	20240725	2.21	N	418550	100	31 억		376615	N	N	0	N	00	N
14	20240730	121252	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18150	0	3	0.00	1488993390	80680	79.56	18150	18800	18030	23550	12710	18150	18455.55	1.19	0	-11546	18843	18496	17993	17646	17143	18670	17820	32	5400	100	13060	10	1	31772273	5767	32.18	4.24	12	0.25	564.00	4284.00	41050	20230725	-55.79	17460	20240725	3.95	32400	-43.98	20240326	17460	3.95	20240725	32400	-43.98	20230731	17460	3.95	20240725	2.21	N	418550	100	31 억		376615	N	N	0	N	00	N
15	20240730	111301	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18090	-60	5	-0.33	1327842750	71811	70.82	18150	18800	18030	23550	12710	18150	18490.80	1.19	0	-10714	18843	18496	17993	17646	17143	18670	17820	32	5400	100	13060	10	1	31772273	5748	32.07	4.22	12	0.23	564.00	4284.00	41050	20230725	-55.93	17460	20240725	3.61	32400	-44.17	20240326	17460	3.61	20240725	32400	-44.17	20230731	17460	3.61	20240725	2.21	N	418550	100	31 억		376615	N	N	0	N	00	N
16	20240730	101310	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18450	300	2	1.65	1024643470	55230	54.47	18150	18800	18030	23550	12710	18150	18552.30	1.19	0	-4262	18843	18496	17993	17646	17143	18670	17820	32	5400	100	13060	10	1	31772273	5862	32.71	4.31	12	0.17	564.00	4284.00	41050	20230725	-55.05	17460	20240725	5.67	32400	-43.06	20240326	17460	5.67	20240725	32400	-43.06	20230731	17460	5.67	20240725	2.21	N	418550	100	31 억		376615	N	N	0	N	00	N
17	20240730	091318	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18600	450	2	2.48	248916370	13573	13.39	18150	18600	18030	23550	12710	18150	18339.08	1.19	0	1633	18843	18496	17993	17646	17143	18670	17820	32	5400	100	13060	10	1	31772273	5910	32.98	4.34	12	0.04	564.00	4284.00	41050	20230725	-54.69	17460	20240725	6.53	32400	-42.59	20240326	17460	6.53	20240725	32400	-42.59	20230731	17460	6.53	20240725	2.21	N	418550	100	31 억		376615	N	N	0	N	00	N
18	20240729	161243	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18150	450	2	2.54	1815270460	100674	63.74	17700	18340	17490	23000	12390	17700	18031.14	1.16	0	11826	18440	18070	17830	17460	17220	17950	17340	32	5300	100	12740	10	1	31772273	5767	32.18	4.24	12	0.32	564.00	4284.00	41050	20230725	-55.79	17460	20240725	3.95	32400	-43.98	20240326	17460	3.95	20240725	32400	-43.98	20230731	17460	3.95	20240725	2.23	N	418550	100	31 억		367320	N	N	0	N	00	N
19	20240729	151302	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18170	470	2	2.66	1759612920	97610	61.80	17700	18340	17490	23000	12390	17700	18026.97	1.16	0	11661	18440	18070	17830	17460	17220	17950	17340	32	5300	100	12740	10	1	31772273	5773	32.22	4.24	12	0.31	564.00	4284.00	41050	20230725	-55.74	17460	20240725	4.07	32400	-43.92	20240326	17460	4.07	20240725	32400	-43.92	20230731	17460	4.07	20240725	2.23	N	418550	100	31 억		367320	N	N	0	N	00	N
20	20240729	141311	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18090	390	2	2.20	1608311020	89268	56.52	17700	18340	17490	23000	12390	17700	18016.66	1.16	0	7601	18440	18070	17830	17460	17220	17950	17340	32	5300	100	12740	10	1	31772273	5748	32.07	4.22	12	0.28	564.00	4284.00	41050	20230725	-55.93	17460	20240725	3.61	32400	-44.17	20240326	17460	3.61	20240725	32400	-44.17	20230731	17460	3.61	20240725	2.23	N	418550	100	31 억		367320	N	N	0	N	00	N
21	20240729	131309	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18290	590	2	3.33	1381153180	76813	48.64	17700	18330	17490	23000	12390	17700	17980.72	1.16	0	7369	18440	18070	17830	17460	17220	17950	17340	32	5300	100	12740	10	1	31772273	5811	32.43	4.27	12	0.24	564.00	4284.00	41050	20230725	-55.44	17460	20240725	4.75	32400	-43.55	20240326	17460	4.75	20240725	32400	-43.55	20230731	17460	4.75	20240725	2.23	N	418550	100	31 억		367320	N	N	0	N	00	N
22	20240729	121308	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17970	270	2	1.53	1075133010	59964	37.97	17700	18190	17490	23000	12390	17700	17929.64	1.16	0	-2358	18440	18070	17830	17460	17220	17950	17340	32	5300	100	12740	10	1	31772273	5709	31.86	4.19	12	0.19	564.00	4284.00	41050	20230725	-56.22	17460	20240725	2.92	32400	-44.54	20240326	17460	2.92	20240725	32400	-44.54	20230731	17460	2.92	20240725	2.23	N	418550	100	31 억		367320	N	N	0	N	00	N
23	20240729	111257	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18090	390	2	2.20	906572790	50595	32.04	17700	18190	17490	23000	12390	17700	17918.23	1.16	0	-2135	18440	18070	17830	17460	17220	17950	17340	32	5300	100	12740	10	1	31772273	5748	32.07	4.22	12	0.16	564.00	4284.00	41050	20230725	-55.93	17460	20240725	3.61	32400	-44.17	20240326	17460	3.61	20240725	32400	-44.17	20230731	17460	3.61	20240725	2.23	N	418550	100	31 억		367320	N	N	0	N	00	N
24	20240729	101254	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18160	460	2	2.60	628814290	35265	22.33	17700	18190	17490	23000	12390	17700	17831.12	1.16	0	2236	18440	18070	17830	17460	17220	17950	17340	32	5300	100	12740	10	1	31772273	5770	32.20	4.24	12	0.11	564.00	4284.00	41050	20230725	-55.76	17460	20240725	4.01	32400	-43.95	20240326	17460	4.01	20240725	32400	-43.95	20230731	17460	4.01	20240725	2.23	N	418550	100	31 억		367320	N	N	0	N	00	N
25	20240729	091249	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17700	0	3	0.00	200910600	11411	7.23	17700	17720	17490	23000	12390	17700	17606.75	1.16	0	519	18440	18070	17830	17460	17220	17950	17340	32	5300	100	12740	10	1	31772273	5624	31.38	4.13	12	0.04	564.00	4284.00	41050	20230725	-56.88	17460	20240725	1.37	32400	-45.37	20240326	17460	1.37	20240725	32400	-45.37	20230731	17460	1.37	20240725	2.23	N	418550	100	31 억		367320	N	N	0	N	00	N
26	20240726	161232	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17700	-220	5	-1.23	2776998830	156609	82.95	17850	18200	17590	23250	12550	17920	17732.09	1.19	0	-3027	18640	18280	17870	17510	17100	18460	17690	32	5330	100	12900	10	1	31772273	5624	31.38	4.13	12	0.49	564.00	4284.00	41050	20230725	-56.88	17460	20240725	1.37	32400	-45.37	20240326	17460	1.37	20240725	39500	-55.19	20230726	17460	1.37	20240725	2.27	N	418550	100	31 억		379349	N	N	8	N	00	N
27	20240726	151244	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17650	-270	5	-1.51	2638918230	148783	78.81	17850	18200	17590	23250	12550	17920	17736.68	1.19	0	-3715	18640	18280	17870	17510	17100	18460	17690	32	5330	100	12900	10	1	31772273	5608	31.29	4.12	12	0.47	564.00	4284.00	41050	20230725	-57.00	17460	20240725	1.09	32400	-45.52	20240326	17460	1.09	20240725	39500	-55.32	20230726	17460	1.09	20240725	2.27	N	418550	100	31 억		379349	N	N	8	N	00	N
28	20240726	141243	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17590	-330	5	-1.84	2242912920	126346	66.92	17850	18200	17590	23250	12550	17920	17752.13	1.19	0	-8509	18640	18280	17870	17510	17100	18460	17690	32	5330	100	12900	10	1	31772273	5589	31.19	4.11	12	0.40	564.00	4284.00	41050	20230725	-57.15	17460	20240725	0.74	32400	-45.71	20240326	17460	0.74	20240725	39500	-55.47	20230726	17460	0.74	20240725	2.27	N	418550	100	31 억		379349	N	N	8	N	00	N
29	20240726	131246	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17650	-270	5	-1.51	1644798570	92408	48.95	17850	18200	17640	23250	12550	17920	17799.30	1.19	0	-9719	18640	18280	17870	17510	17100	18460	17690	32	5330	100	12900	10	1	31772273	5608	31.29	4.12	12	0.29	564.00	4284.00	41050	20230725	-57.00	17460	20240725	1.09	32400	-45.52	20240326	17460	1.09	20240725	39500	-55.32	20230726	17460	1.09	20240725	2.27	N	418550	100	31 억		379349	N	N	8	N	00	N
30	20240726	121251	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17660	-260	5	-1.45	1409318770	79080	41.89	17850	18200	17640	23250	12550	17920	17821.42	1.19	0	-9971	18640	18280	17870	17510	17100	18460	17690	32	5330	100	12900	10	1	31772273	5611	31.31	4.12	12	0.25	564.00	4284.00	41050	20230725	-56.98	17460	20240725	1.15	32400	-45.49	20240326	17460	1.15	20240725	39500	-55.29	20230726	17460	1.15	20240725	2.27	N	418550	100	31 억		379349	N	N	8	N	00	N
31	20240726	111250	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17870	-50	5	-0.28	1045189010	58544	31.01	17850	18200	17680	23250	12550	17920	17853.04	1.19	0	-8946	18640	18280	17870	17510	17100	18460	17690	32	5330	100	12900	10	1	31772273	5678	31.68	4.17	12	0.18	564.00	4284.00	41050	20230725	-56.47	17460	20240725	2.35	32400	-44.85	20240326	17460	2.35	20240725	39500	-54.76	20230726	17460	2.35	20240725	2.27	N	418550	100	31 억		379349	N	N	8	N	00	N
32	20240726	101241	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17940	20	2	0.11	780874960	43726	23.16	17850	18200	17680	23250	12550	17920	17858.35	1.19	0	-10813	18640	18280	17870	17510	17100	18460	17690	32	5330	100	12900	10	1	31772273	5700	31.81	4.19	12	0.14	564.00	4284.00	41050	20230725	-56.30	17460	20240725	2.75	32400	-44.63	20240326	17460	2.75	20240725	39500	-54.58	20230726	17460	2.75	20240725	2.27	N	418550	100	31 억		379349	N	N	8	N	00	N
33	20240726	091242	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18090	170	2	0.95	189981760	10610	5.62	17850	18200	17750	23250	12550	17920	17905.90	1.19	0	-141	18640	18280	17870	17510	17100	18460	17690	32	5330	100	12900	10	1	31772273	5748	32.07	4.22	12	0.03	564.00	4284.00	41050	20230725	-55.93	17460	20240725	3.61	32400	-44.17	20240326	17460	3.61	20240725	39500	-54.20	20230726	17460	3.61	20240725	2.27	N	418550	100	31 억		379349	N	N	8	N	00	N
34	20240725	161239	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	17920	-100	5	-0.55	3353395970	188359	150.83	17680	18230	17460	23400	12620	18020	17802.86	1.22	0	10189	18633	18326	18113	17806	17593	18480	17960	32	5380	100	12970	10	1	31772273	5694	31.77	4.18	12	0.59	564.00	4284.00	41050	20230725	-56.35	17460	20240725	2.63	32400	-44.69	20240326	17460	2.63	20240725	41050	-56.35	20230725	17460	2.63	20240725	2.31	N	418550	100	31 억		386468	N	N	8	N	00	N
35	20240725	151252	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	17890	-130	5	-0.72	3231761300	181557	145.39	17680	18230	17460	23400	12620	18020	17800.14	1.22	0	8992	18633	18326	18113	17806	17593	18480	17960	32	5380	100	12970	10	1	31772273	5684	31.72	4.18	12	0.57	564.00	4284.00	41050	20230725	-56.42	17460	20240725	2.46	32400	-44.78	20240326	17460	2.46	20240725	41050	-56.42	20230725	17460	2.46	20240725	2.31	N	418550	100	31 억		386468	N	N	666	N	00	N
36	20240725	141249	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	17920	-100	5	-0.55	2793282730	157071	125.78	17680	18230	17460	23400	12620	18020	17783.42	1.22	0	11160	18633	18326	18113	17806	17593	18480	17960	32	5380	100	12970	10	1	31772273	5694	31.77	4.18	12	0.49	564.00	4284.00	41050	20230725	-56.35	17460	20240725	2.63	32400	-44.69	20240326	17460	2.63	20240725	41050	-56.35	20230725	17460	2.63	20240725	2.31	N	418550	100	31 억		386468	N	N	666	N	00	N
37	20240725	131241	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	18030	10	2	0.06	2373194010	133833	107.17	17680	18150	17460	23400	12620	18020	17732.29	1.22	0	13168	18633	18326	18113	17806	17593	18480	17960	32	5380	100	12970	10	1	31772273	5729	31.97	4.21	12	0.42	564.00	4284.00	41050	20230725	-56.08	17460	20240725	3.26	32400	-44.35	20240326	17460	3.26	20240725	41050	-56.08	20230725	17460	3.26	20240725	2.31	N	418550	100	31 억		386468	N	N	666	N	00	N
38	20240725	121246	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	17930	-90	5	-0.50	2089484420	118061	94.54	17680	18150	17460	23400	12620	18020	17698.07	1.22	0	10432	18633	18326	18113	17806	17593	18480	17960	32	5380	100	12970	10	1	31772273	5697	31.79	4.19	12	0.37	564.00	4284.00	41050	20230725	-56.32	17460	20240725	2.69	32400	-44.66	20240326	17460	2.69	20240725	41050	-56.32	20230725	17460	2.69	20240725	2.31	N	418550	100	31 억		386468	N	N	666	N	00	N
39	20240725	111244	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	17910	-110	5	-0.61	1650967780	93737	75.06	17680	17990	17460	23400	12620	18020	17612.33	1.22	0	14544	18633	18326	18113	17806	17593	18480	17960	32	5380	100	12970	10	1	31772273	5690	31.76	4.18	12	0.30	564.00	4284.00	41050	20230725	-56.37	17460	20240725	2.58	32400	-44.72	20240326	17460	2.58	20240725	41050	-56.37	20230725	17460	2.58	20240725	2.31	N	418550	100	31 억		386468	N	N	666	N	00	N
40	20240725	101236	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	17640	-380	5	-2.11	1185319690	67414	53.98	17680	17990	17460	23400	12620	18020	17582.04	1.22	0	10793	18633	18326	18113	17806	17593	18480	17960	32	5380	100	12970	10	1	31772273	5605	31.28	4.12	12	0.21	564.00	4284.00	41050	20230725	-57.03	17460	20240725	1.03	32400	-45.56	20240326	17460	1.03	20240725	41050	-57.03	20230725	17460	1.03	20240725	2.31	N	418550	100	31 억		386468	N	N	666	N	00	N
41	20240725	091232	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	17540	-480	5	-2.66	469835720	26749	21.42	17680	17990	17460	23400	12620	18020	17562.90	1.22	0	2369	18633	18326	18113	17806	17593	18480	17960	32	5380	100	12970	10	1	31772273	5573	31.10	4.09	12	0.08	564.00	4284.00	41050	20230725	-57.27	17460	20240725	0.46	32400	-45.86	20240326	17460	0.46	20240725	41050	-57.27	20230725	17460	0.46	20240725	2.31	N	418550	100	31 억		386468	N	N	666	N	00	N
42	20240724	161230	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18020	-170	5	-0.93	2231995320	123231	37.82	17910	18420	17900	23600	12740	18190	18112.32	1.23	0	-3924	19876	19032	18516	17672	17156	18775	17415	32	5410	100	13090	10	1	31772273	5725	31.95	4.21	12	0.39	564.00	4284.00	41050	20230725	-56.10	17530	20231027	2.80	32400	-44.38	20240326	17900	0.67	20240724	41050	-56.10	20230725	17530	2.80	20231027	2.48	N	418550	100	31 억		389988	N	N	666	N	00	N
43	20240724	151249	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18080	-110	5	-0.60	2078675930	114728	35.21	17910	18420	17900	23600	12740	18190	18118.30	1.23	0	-3972	19876	19032	18516	17672	17156	18775	17415	32	5410	100	13090	10	1	31772273	5744	32.06	4.22	12	0.36	564.00	4284.00	41050	20230725	-55.96	17530	20231027	3.14	32400	-44.20	20240326	17900	1.01	20240724	41050	-55.96	20230725	17530	3.14	20231027	2.48	N	418550	100	31 억		389988	N	N	835	N	00	N
44	20240724	141245	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18020	-170	5	-0.93	1774454510	97889	30.04	17910	18420	17900	23600	12740	18190	18127.21	1.23	0	-8223	19876	19032	18516	17672	17156	18775	17415	32	5410	100	13090	10	1	31772273	5725	31.95	4.21	12	0.31	564.00	4284.00	41050	20230725	-56.10	17530	20231027	2.80	32400	-44.38	20240326	17900	0.67	20240724	41050	-56.10	20230725	17530	2.80	20231027	2.48	N	418550	100	31 억		389988	N	N	835	N	00	N
45	20240724	131247	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18060	-130	5	-0.71	1526994080	84168	25.83	17910	18420	17900	23600	12740	18190	18142.22	1.23	0	-4281	19876	19032	18516	17672	17156	18775	17415	32	5410	100	13090	10	1	31772273	5738	32.02	4.22	12	0.26	564.00	4284.00	41050	20230725	-56.00	17530	20231027	3.02	32400	-44.26	20240326	17900	0.89	20240724	41050	-56.00	20230725	17530	3.02	20231027	2.48	N	418550	100	31 억		389988	N	N	835	N	00	N
46	20240724	121247	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18070	-120	5	-0.66	1439350110	79321	24.34	17910	18420	17900	23600	12740	18190	18145.89	1.23	0	-3881	19876	19032	18516	17672	17156	18775	17415	32	5410	100	13090	10	1	31772273	5741	32.04	4.22	12	0.25	564.00	4284.00	41050	20230725	-55.98	17530	20231027	3.08	32400	-44.23	20240326	17900	0.95	20240724	41050	-55.98	20230725	17530	3.08	20231027	2.48	N	418550	100	31 억		389988	N	N	835	N	00	N
47	20240724	111244	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18080	-110	5	-0.60	1295248040	71338	21.89	17910	18420	17900	23600	12740	18190	18156.49	1.23	0	-4806	19876	19032	18516	17672	17156	18775	17415	32	5410	100	13090	10	1	31772273	5744	32.06	4.22	12	0.22	564.00	4284.00	41050	20230725	-55.96	17530	20231027	3.14	32400	-44.20	20240326	17900	1.01	20240724	41050	-55.96	20230725	17530	3.14	20231027	2.48	N	418550	100	31 억		389988	N	N	835	N	00	N
48	20240724	101309	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18200	10	2	0.05	1065613870	58690	18.01	17910	18420	17900	23600	12740	18190	18156.65	1.23	0	-2368	19876	19032	18516	17672	17156	18775	17415	32	5410	100	13090	10	1	31772273	5783	32.27	4.25	12	0.18	564.00	4284.00	41050	20230725	-55.66	17530	20231027	3.82	32400	-43.83	20240326	17900	1.68	20240724	41050	-55.66	20230725	17530	3.82	20231027	2.48	N	418550	100	31 억		389988	N	N	835	N	00	N
49	20240724	091231	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18100	-90	5	-0.49	553509330	30681	9.42	17910	18250	17900	23600	12740	18190	18040.79	1.23	0	5937	19876	19032	18516	17672	17156	18775	17415	32	5410	100	13090	10	1	31772273	5751	32.09	4.23	12	0.10	564.00	4284.00	41050	20230725	-55.91	17530	20231027	3.25	32400	-44.14	20240326	17900	1.12	20240724	41050	-55.91	20230725	17530	3.25	20231027	2.48	N	418550	100	31 억		389988	N	N	835	N	00	N
50	20240723	161222	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18190	-770	5	-4.06	5913867640	323788	85.88	19170	19360	18000	24600	13280	18960	18264.76	1.04	0	58246	20653	19806	19353	18506	18053	19580	18280	32	5640	100	13650	10	1	31772273	5779	32.25	4.25	12	1.02	564.00	4284.00	41050	20230725	-55.69	17530	20231027	3.76	32400	-43.86	20240326	18000	1.06	20240723	41050	-55.69	20230725	17530	3.76	20231027	2.49	N	418550	100	31 억		330654	N	N	835	N	00	N
51	20240723	151252	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18220	-740	5	-3.90	5692922260	311647	82.66	19170	19360	18000	24600	13280	18960	18267.21	1.04	0	57965	20653	19806	19353	18506	18053	19580	18280	32	5640	100	13650	10	1	31772273	5789	32.30	4.25	12	0.98	564.00	4284.00	41050	20230725	-55.62	17530	20231027	3.94	32400	-43.77	20240326	18000	1.22	20240723	41050	-55.62	20230725	17530	3.94	20231027	2.49	N	418550	100	31 억		330654	N	N	118	N	00	N
52	20240723	141226	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18200	-760	5	-4.01	5218645960	285681	75.77	19170	19360	18000	24600	13280	18960	18267.39	1.04	0	52058	20653	19806	19353	18506	18053	19580	18280	32	5640	100	13650	10	1	31772273	5783	32.27	4.25	12	0.90	564.00	4284.00	41050	20230725	-55.66	17530	20231027	3.82	32400	-43.83	20240326	18000	1.11	20240723	41050	-55.66	20230725	17530	3.82	20231027	2.49	N	418550	100	31 억		330654	N	N	118	N	00	N
53	20240723	131222	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18290	-670	5	-3.53	4648078850	254334	67.46	19170	19360	18000	24600	13280	18960	18275.49	1.04	0	42215	20653	19806	19353	18506	18053	19580	18280	32	5640	100	13650	10	1	31772273	5811	32.43	4.27	12	0.80	564.00	4284.00	41050	20230725	-55.44	17530	20231027	4.34	32400	-43.55	20240326	18000	1.61	20240723	41050	-55.44	20230725	17530	4.34	20231027	2.49	N	418550	100	31 억		330654	N	N	118	N	00	N
54	20240723	121232	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18020	-940	5	-4.96	3978110870	217438	57.67	19170	19360	18000	24600	13280	18960	18295.38	1.04	0	30637	20653	19806	19353	18506	18053	19580	18280	32	5640	100	13650	10	1	31772273	5725	31.95	4.21	12	0.68	564.00	4284.00	41050	20230725	-56.10	17530	20231027	2.80	32400	-44.38	20240326	18000	0.11	20240723	41050	-56.10	20230725	17530	2.80	20231027	2.49	N	418550	100	31 억		330654	N	N	118	N	00	N
55	20240723	111229	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18140	-820	5	-4.32	2579013230	139896	37.11	19170	19360	18100	24600	13280	18960	18435.22	1.04	0	15742	20653	19806	19353	18506	18053	19580	18280	32	5640	100	13650	10	1	31772273	5763	32.16	4.23	12	0.44	564.00	4284.00	41050	20230725	-55.81	17530	20231027	3.48	32400	-44.01	20240326	18100	0.22	20240723	41050	-55.81	20230725	17530	3.48	20231027	2.49	N	418550	100	31 억		330654	N	N	118	N	00	N
56	20240723	101223	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18670	-290	5	-1.53	746895180	39299	10.42	19170	19360	18670	24600	13280	18960	19005.45	1.04	0	-4275	20653	19806	19353	18506	18053	19580	18280	32	5640	100	13650	10	1	31772273	5932	33.10	4.36	12	0.12	564.00	4284.00	41050	20230725	-54.52	17530	20231027	6.50	32400	-42.38	20240326	18670	0.00	20240723	41050	-54.52	20230725	17530	6.50	20231027	2.49	N	418550	100	31 억		330654	N	N	118	N	00	N
57	20240723	091236	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	19090	130	2	0.69	158264580	8247	2.19	19170	19360	19020	24600	13280	18960	19190.56	1.04	0	597	20653	19806	19353	18506	18053	19580	18280	32	5640	100	13650	10	1	31772273	6065	33.85	4.46	12	0.03	564.00	4284.00	41050	20230725	-53.50	17530	20231027	8.90	32400	-41.08	20240326	18900	1.01	20240722	41050	-53.50	20230725	17530	8.90	20231027	2.49	N	418550	100	31 억		330654	N	N	118	N	00	N
58	20240722	161216	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18960	-1340	5	-6.60	7193909190	375820	176.80	20200	20200	18900	26350	14250	20300	19142.00	1.07	0	-16266	20786	20542	20106	19862	19426	20665	19985	32	6050	100	14610	10	1	31772273	6024	33.62	4.43	12	1.18	564.00	4284.00	41050	20230725	-53.81	17530	20231027	8.16	32400	-41.48	20240326	18900	0.32	20240722	41050	-53.81	20230725	17530	8.16	20231027	2.79	N	418550	100	31 억		340592	N	N	118	N	00	N
59	20240722	151229	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18950	-1350	5	-6.65	7030694520	367211	172.75	20200	20200	18900	26350	14250	20300	19146.20	1.07	0	-16746	20786	20542	20106	19862	19426	20665	19985	32	6050	100	14610	10	1	31772273	6021	33.60	4.42	12	1.16	564.00	4284.00	41050	20230725	-53.84	17530	20231027	8.10	32400	-41.51	20240326	18900	0.26	20240722	41050	-53.84	20230725	17530	8.10	20231027	2.79	N	418550	100	31 억		340592	N	N	95	N	00	N
60	20240722	141236	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18930	-1370	5	-6.75	6154621320	320928	150.97	20200	20200	18930	26350	14250	20300	19177.58	1.07	0	-18459	20786	20542	20106	19862	19426	20665	19985	32	6050	100	14610	10	1	31772273	6014	33.56	4.42	12	1.01	564.00	4284.00	41050	20230725	-53.89	17530	20231027	7.99	32400	-41.57	20240326	18930	0.00	20240722	41050	-53.89	20230725	17530	7.99	20231027	2.79	N	418550	100	31 억		340592	N	N	95	N	00	N
61	20240722	131231	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18930	-1370	5	-6.75	5661026450	294905	138.73	20200	20200	18930	26350	14250	20300	19196.10	1.07	0	-19418	20786	20542	20106	19862	19426	20665	19985	32	6050	100	14610	10	1	31772273	6014	33.56	4.42	12	0.93	564.00	4284.00	41050	20230725	-53.89	17530	20231027	7.99	32400	-41.57	20240326	18930	0.00	20240722	41050	-53.89	20230725	17530	7.99	20231027	2.79	N	418550	100	31 억		340592	N	N	95	N	00	N
62	20240722	121226	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18950	-1350	5	-6.65	4936460710	256652	120.74	20200	20200	18950	26350	14250	20300	19234.06	1.07	0	-18616	20786	20542	20106	19862	19426	20665	19985	32	6050	100	14610	10	1	31772273	6021	33.60	4.42	12	0.81	564.00	4284.00	41050	20230725	-53.84	17530	20231027	8.10	32400	-41.51	20240326	18950	0.00	20240722	41050	-53.84	20230725	17530	8.10	20231027	2.79	N	418550	100	31 억		340592	N	N	95	N	00	N
63	20240722	111227	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	19030	-1270	5	-6.26	3014260660	155513	73.16	20200	20200	19000	26350	14250	20300	19382.69	1.07	0	-17223	20786	20542	20106	19862	19426	20665	19985	32	6050	100	14610	10	1	31772273	6046	33.74	4.44	12	0.49	564.00	4284.00	41050	20230725	-53.64	17530	20231027	8.56	32400	-41.27	20240326	19000	0.16	20240722	41050	-53.64	20230725	17530	8.56	20231027	2.79	N	418550	100	31 억		340592	N	N	95	N	00	N
64	20240722	101224	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	19270	-1030	5	-5.07	1998646990	102348	48.15	20200	20200	19270	26350	14250	20300	19527.95	1.07	0	-14040	20786	20542	20106	19862	19426	20665	19985	32	6050	100	14610	10	1	31772273	6123	34.17	4.50	12	0.32	564.00	4284.00	41050	20230725	-53.06	17530	20231027	9.93	32400	-40.52	20240326	19120	0.78	20240131	41050	-53.06	20230725	17530	9.93	20231027	2.79	N	418550	100	31 억		340592	N	N	95	N	00	N
65	20240722	091228	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	19820	-480	5	-2.36	254246240	12749	6.00	20200	20200	19800	26350	14250	20300	19942.45	1.07	0	-4775	20786	20542	20106	19862	19426	20665	19985	32	6050	100	14610	10	1	31772273	6297	35.14	4.63	12	0.04	564.00	4284.00	41050	20230725	-51.72	17530	20231027	13.06	32400	-38.83	20240326	19120	3.66	20240131	41050	-51.72	20230725	17530	13.06	20231027	2.79	N	418550	100	31 억		340592	N	N	95	N	00	N
66	20240719	161155	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	20300	550	2	2.78	4211875640	210622	52.71	19950	20350	19670	25650	13830	19750	19997.13	1.13	0	-20604	20670	20210	19940	19480	19210	20075	19345	32	5900	100	14220	50	1	31772273	6450	35.99	4.74	12	0.66	564.00	4284.00	41050	20230725	-50.55	17530	20231027	15.80	32400	-37.35	20240326	19120	6.17	20240131	41050	-50.55	20230725	17530	15.80	20231027	2.86	N	418550	100	31 억		358160	N	N	95	N	00	N
67	20240719	151207	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	20300	550	2	2.78	4047607690	202532	50.69	19950	20350	19670	25650	13830	19750	19985.04	1.13	0	-20970	20670	20210	19940	19480	19210	20075	19345	32	5900	100	14220	50	1	31772273	6450	35.99	4.74	12	0.64	564.00	4284.00	41050	20230725	-50.55	17530	20231027	15.80	32400	-37.35	20240326	19120	6.17	20240131	41050	-50.55	20230725	17530	15.80	20231027	2.86	N	418550	100	31 억		358160	N	N	65	N	00	N
68	20240719	141210	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	20150	400	2	2.03	3663361640	183471	45.92	19950	20350	19670	25650	13830	19750	19966.99	1.13	0	-24330	20670	20210	19940	19480	19210	20075	19345	32	5900	100	14220	50	1	31772273	6402	35.73	4.70	12	0.58	564.00	4284.00	41050	20230725	-50.91	17530	20231027	14.95	32400	-37.81	20240326	19120	5.39	20240131	41050	-50.91	20230725	17530	14.95	20231027	2.86	N	418550	100	31 억		358160	N	N	65	N	00	N
69	20240719	131202	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	19810	60	2	0.30	3168761580	158712	39.72	19950	20350	19670	25650	13830	19750	19965.50	1.13	0	-30514	20670	20210	19940	19480	19210	20075	19345	32	5900	100	14220	10	1	31772273	6294	35.12	4.62	12	0.50	564.00	4284.00	41050	20230725	-51.74	17530	20231027	13.01	32400	-38.86	20240326	19120	3.61	20240131	41050	-51.74	20230725	17530	13.01	20231027	2.86	N	418550	100	31 억		358160	N	N	65	N	00	N
70	20240719	121159	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	19780	30	2	0.15	2962135610	148273	37.11	19950	20350	19670	25650	13830	19750	19977.59	1.13	0	-28819	20670	20210	19940	19480	19210	20075	19345	32	5900	100	14220	10	1	31772273	6285	35.07	4.62	12	0.47	564.00	4284.00	41050	20230725	-51.81	17530	20231027	12.84	32400	-38.95	20240326	19120	3.45	20240131	41050	-51.81	20230725	17530	12.84	20231027	2.86	N	418550	100	31 억		358160	N	N	65	N	00	N
71	20240719	111212	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	19870	120	2	0.61	2810031570	140590	35.18	19950	20350	19670	25650	13830	19750	19987.44	1.13	0	-28060	20670	20210	19940	19480	19210	20075	19345	32	5900	100	14220	10	1	31772273	6313	35.23	4.64	12	0.44	564.00	4284.00	41050	20230725	-51.60	17530	20231027	13.35	32400	-38.67	20240326	19120	3.92	20240131	41050	-51.60	20230725	17530	13.35	20231027	2.86	N	418550	100	31 억		358160	N	N	65	N	00	N
72	20240719	101157	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	19760	10	2	0.05	2619957070	130983	32.78	19950	20350	19670	25650	13830	19750	20002.29	1.13	0	-28029	20670	20210	19940	19480	19210	20075	19345	32	5900	100	14220	10	1	31772273	6278	35.04	4.61	12	0.41	564.00	4284.00	41050	20230725	-51.86	17530	20231027	12.72	32400	-39.01	20240326	19120	3.35	20240131	41050	-51.86	20230725	17530	12.72	20231027	2.86	N	418550	100	31 억		358160	N	N	65	N	00	N
73	20240719	091214	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	20100	350	2	1.77	1006818980	50057	12.53	19950	20350	19860	25650	13830	19750	20113.52	1.13	0	-9312	20670	20210	19940	19480	19210	20075	19345	32	5900	100	14220	50	1	31772273	6386	35.64	4.69	12	0.16	564.00	4284.00	41050	20230725	-51.04	17530	20231027	14.66	32400	-37.96	20240326	19120	5.13	20240131	41050	-51.04	20230725	17530	14.66	20231027	2.86	N	418550	100	31 억		358160	N	N	65	N	00	N
74	20240718	161148	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	19750	-600	5	-2.95	7930439740	397602	143.84	19990	20400	19670	26450	14250	20350	19945.14	1.07	0	653	21683	21016	20633	19966	19583	20825	19775	32	6100	100	14650	10	1	31772273	6275	35.02	4.61	12	1.25	564.00	4284.00	41050	20230725	-51.89	17530	20231027	12.66	32400	-39.04	20240326	19120	3.29	20240131	41050	-51.89	20230725	17530	12.66	20231027	2.88	N	418550	100	31 억		341344	N	N	65	N	00	N
75	20240718	151200	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	19760	-590	5	-2.90	7687045250	385283	139.38	19990	20400	19670	26450	14250	20350	19951.07	1.07	0	-2636	21683	21016	20633	19966	19583	20825	19775	32	6100	100	14650	10	1	31772273	6278	35.04	4.61	12	1.21	564.00	4284.00	41050	20230725	-51.86	17530	20231027	12.72	32400	-39.01	20240326	19120	3.35	20240131	41050	-51.86	20230725	17530	12.72	20231027	2.88	N	418550	100	31 억		341344	N	N	55	N	00	N
76	20240718	141151	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	19830	-520	5	-2.56	7125146760	356895	129.11	19990	20400	19670	26450	14250	20350	19963.63	1.07	0	-1888	21683	21016	20633	19966	19583	20825	19775	32	6100	100	14650	10	1	31772273	6300	35.16	4.63	12	1.12	564.00	4284.00	41050	20230725	-51.69	17530	20231027	13.12	32400	-38.80	20240326	19120	3.71	20240131	41050	-51.69	20230725	17530	13.12	20231027	2.88	N	418550	100	31 억		341344	N	N	55	N	00	N
77	20240718	131150	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	19890	-460	5	-2.26	6524138070	326598	118.15	19990	20400	19670	26450	14250	20350	19975.37	1.07	0	-2526	21683	21016	20633	19966	19583	20825	19775	32	6100	100	14650	10	1	31772273	6320	35.27	4.64	12	1.03	564.00	4284.00	41050	20230725	-51.55	17530	20231027	13.46	32400	-38.61	20240326	19120	4.03	20240131	41050	-51.55	20230725	17530	13.46	20231027	2.88	N	418550	100	31 억		341344	N	N	55	N	00	N
78	20240718	121150	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	19850	-500	5	-2.46	6112225740	305856	110.65	19990	20400	19670	26450	14250	20350	19983.29	1.07	0	-3979	21683	21016	20633	19966	19583	20825	19775	32	6100	100	14650	10	1	31772273	6307	35.20	4.63	12	0.96	564.00	4284.00	41050	20230725	-51.64	17530	20231027	13.23	32400	-38.73	20240326	19120	3.82	20240131	41050	-51.64	20230725	17530	13.23	20231027	2.88	N	418550	100	31 억		341344	N	N	55	N	00	N
79	20240718	111159	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	19950	-400	5	-1.97	5352750670	267620	96.81	19990	20400	19670	26450	14250	20350	20000.54	1.07	0	-6053	21683	21016	20633	19966	19583	20825	19775	32	6100	100	14650	10	1	31772273	6339	35.37	4.66	12	0.84	564.00	4284.00	41050	20230725	-51.40	17530	20231027	13.80	32400	-38.43	20240326	19120	4.34	20240131	41050	-51.40	20230725	17530	13.80	20231027	2.88	N	418550	100	31 억		341344	N	N	55	N	00	N
80	20240718	101201	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	20050	-300	5	-1.47	3325383810	167192	60.48	19990	20200	19670	26450	14250	20350	19887.98	1.07	0	17668	21683	21016	20633	19966	19583	20825	19775	32	6100	100	14650	50	1	31772273	6370	35.55	4.68	12	0.53	564.00	4284.00	41050	20230725	-51.16	17530	20231027	14.38	32400	-38.12	20240326	19120	4.86	20240131	41050	-51.16	20230725	17530	14.38	20231027	2.88	N	418550	100	31 억		341344	N	N	55	N	00	N
81	20240718	091204	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	19910	-440	5	-2.16	1179341730	59296	21.45	19990	20200	19670	26450	14250	20350	19884.42	1.07	0	13993	21683	21016	20633	19966	19583	20825	19775	32	6100	100	14650	10	1	31772273	6326	35.30	4.65	12	0.19	564.00	4284.00	41050	20230725	-51.50	17530	20231027	13.58	32400	-38.55	20240326	19120	4.13	20240131	41050	-51.50	20230725	17530	13.58	20231027	2.88	N	418550	100	31 억		341344	N	N	55	N	00	N
82	20240717	161251	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	20350	-1000	5	-4.68	5679887000	273697	212.07	21150	21300	20250	27750	14950	21350	20753.53	1.08	0	-12285	22116	21732	21466	21082	20816	21600	20950	32	6400	100	15370	50	1	31772273	6466	36.08	4.75	12	0.86	564.00	4284.00	41050	20230725	-50.43	17530	20231027	16.09	32400	-37.19	20240326	19120	6.43	20240131	41050	-50.43	20230725	17530	16.09	20231027	2.92	N	418550	100	31 억		341938	N	N	55	N	00	N
83	20240717	151258	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	20350	-1000	5	-4.68	5445047150	262149	203.12	21150	21300	20250	27750	14950	21350	20770.81	1.08	0	-14884	22116	21732	21466	21082	20816	21600	20950	32	6400	100	15370	50	1	31772273	6466	36.08	4.75	12	0.83	564.00	4284.00	41050	20230725	-50.43	17530	20231027	16.09	32400	-37.19	20240326	19120	6.43	20240131	41050	-50.43	20230725	17530	16.09	20231027	2.92	N	418550	100	31 억		341938	N	N	19	N	00	N
84	20240717	141255	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	20650	-700	5	-3.28	3691116300	176243	136.56	21150	21300	20600	27750	14950	21350	20943.34	1.08	0	-18850	22116	21732	21466	21082	20816	21600	20950	32	6400	100	15370	50	1	31772273	6561	36.61	4.82	12	0.55	564.00	4284.00	41050	20230725	-49.70	17530	20231027	17.80	32400	-36.27	20240326	19120	8.00	20240131	41050	-49.70	20230725	17530	17.80	20231027	2.92	N	418550	100	31 억		341938	N	N	19	N	00	N
85	20240717	131253	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	20900	-450	5	-2.11	2490252700	118466	91.79	21150	21300	20850	27750	14950	21350	21020.82	1.08	0	-685	22116	21732	21466	21082	20816	21600	20950	32	6400	100	15370	50	1	31772273	6640	37.06	4.88	12	0.37	564.00	4284.00	41050	20230725	-49.09	17530	20231027	19.22	32400	-35.49	20240326	19120	9.31	20240131	41050	-49.09	20230725	17530	19.22	20231027	2.92	N	418550	100	31 억		341938	N	N	19	N	00	N
86	20240717	121254	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21000	-350	5	-1.64	2279053000	108394	83.99	21150	21300	20850	27750	14950	21350	21025.64	1.08	0	506	22116	21732	21466	21082	20816	21600	20950	32	6400	100	15370	50	1	31772273	6672	37.23	4.90	12	0.34	564.00	4284.00	41050	20230725	-48.84	17530	20231027	19.79	32400	-35.19	20240326	19120	9.83	20240131	41050	-48.84	20230725	17530	19.79	20231027	2.92	N	418550	100	31 억		341938	N	N	19	N	00	N
87	20240717	111256	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21200	-150	5	-0.70	2039980650	97064	75.21	21150	21300	20850	27750	14950	21350	21016.86	1.08	0	1083	22116	21732	21466	21082	20816	21600	20950	32	6400	100	15370	50	1	31772273	6736	37.59	4.95	12	0.31	564.00	4284.00	41050	20230725	-48.36	17530	20231027	20.94	32400	-34.57	20240326	19120	10.88	20240131	41050	-48.36	20230725	17530	20.94	20231027	2.92	N	418550	100	31 억		341938	N	N	19	N	00	N
88	20240717	101300	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21000	-350	5	-1.64	1627211700	77441	60.00	21150	21300	20850	27750	14950	21350	21012.28	1.08	0	-3438	22116	21732	21466	21082	20816	21600	20950	32	6400	100	15370	50	1	31772273	6672	37.23	4.90	12	0.24	564.00	4284.00	41050	20230725	-48.84	17530	20231027	19.79	32400	-35.19	20240326	19120	9.83	20240131	41050	-48.84	20230725	17530	19.79	20231027	2.92	N	418550	100	31 억		341938	N	N	19	N	00	N
89	20240717	091030	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21050	-300	5	-1.41	650407200	30931	23.97	21150	21300	20850	27750	14950	21350	21027.68	1.08	0	7322	22116	21732	21466	21082	20816	21600	20950	32	6400	100	15370	50	1	31772273	6688	37.32	4.91	12	0.10	564.00	4284.00	41050	20230725	-48.72	17530	20231027	20.08	32400	-35.03	20240326	19120	10.09	20240131	41050	-48.72	20230725	17530	20.08	20231027	2.92	N	418550	100	31 억		341938	N	N	19	N	00	N
90	20240716	161256	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21350	-500	5	-2.29	2754509850	128666	129.17	21850	21850	21200	28400	15300	21850	21407.92	1.17	0	-30347	22216	22032	21666	21482	21116	22125	21575	32	6550	100	15730	50	1	31772273	6783	37.85	4.98	12	0.40	564.00	4284.00	41050	20230725	-47.99	17530	20231027	21.79	32400	-34.10	20240326	19120	11.66	20240131	41050	-47.99	20230725	17530	21.79	20231027	2.97	N	418550	100	31 억		370976	N	N	19	N	00	N
91	20240716	151311	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21250	-600	5	-2.75	2675994900	124987	125.47	21850	21850	21200	28400	15300	21850	21409.83	1.17	0	-31246	22216	22032	21666	21482	21116	22125	21575	32	6550	100	15730	50	1	31772273	6752	37.68	4.96	12	0.39	564.00	4284.00	41050	20230725	-48.23	17530	20231027	21.22	32400	-34.41	20240326	19120	11.14	20240131	41050	-48.23	20230725	17530	21.22	20231027	2.97	N	418550	100	31 억		370976	N	N	929	N	00	N
92	20240716	141305	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21350	-500	5	-2.29	2020990600	94219	94.59	21850	21850	21300	28400	15300	21850	21449.50	1.17	0	-25952	22216	22032	21666	21482	21116	22125	21575	32	6550	100	15730	50	1	31772273	6783	37.85	4.98	12	0.30	564.00	4284.00	41050	20230725	-47.99	17530	20231027	21.79	32400	-34.10	20240326	19120	11.66	20240131	41050	-47.99	20230725	17530	21.79	20231027	2.97	N	418550	100	31 억		370976	N	N	929	N	00	N
93	20240716	131306	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21450	-400	5	-1.83	1448221600	67442	67.70	21850	21850	21400	28400	15300	21850	21473.03	1.17	0	-16739	22216	22032	21666	21482	21116	22125	21575	32	6550	100	15730	50	1	31772273	6815	38.03	5.01	12	0.21	564.00	4284.00	41050	20230725	-47.75	17530	20231027	22.36	32400	-33.80	20240326	19120	12.19	20240131	41050	-47.75	20230725	17530	22.36	20231027	2.97	N	418550	100	31 억		370976	N	N	929	N	00	N
94	20240716	121301	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21450	-400	5	-1.83	1222742450	56925	57.15	21850	21850	21400	28400	15300	21850	21479.23	1.17	0	-16355	22216	22032	21666	21482	21116	22125	21575	32	6550	100	15730	50	1	31772273	6815	38.03	5.01	12	0.18	564.00	4284.00	41050	20230725	-47.75	17530	20231027	22.36	32400	-33.80	20240326	19120	12.19	20240131	41050	-47.75	20230725	17530	22.36	20231027	2.97	N	418550	100	31 억		370976	N	N	929	N	00	N
95	20240716	111305	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21450	-400	5	-1.83	1066516800	49640	49.83	21850	21850	21400	28400	15300	21850	21484.29	1.17	0	-16069	22216	22032	21666	21482	21116	22125	21575	32	6550	100	15730	50	1	31772273	6815	38.03	5.01	12	0.16	564.00	4284.00	41050	20230725	-47.75	17530	20231027	22.36	32400	-33.80	20240326	19120	12.19	20240131	41050	-47.75	20230725	17530	22.36	20231027	2.97	N	418550	100	31 억		370976	N	N	929	N	00	N
96	20240716	101304	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21450	-400	5	-1.83	738249650	34335	34.47	21850	21850	21400	28400	15300	21850	21500.35	1.17	0	-11555	22216	22032	21666	21482	21116	22125	21575	32	6550	100	15730	50	1	31772273	6815	38.03	5.01	12	0.11	564.00	4284.00	41050	20230725	-47.75	17530	20231027	22.36	32400	-33.80	20240326	19120	12.19	20240131	41050	-47.75	20230725	17530	22.36	20231027	2.97	N	418550	100	31 억		370976	N	N	929	N	00	N
97	20240716	091302	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21600	-250	5	-1.14	123461100	5693	5.72	21850	21850	21600	28400	15300	21850	21683.55	1.17	0	-665	22216	22032	21666	21482	21116	22125	21575	32	6550	100	15730	50	1	31772273	6863	38.30	5.04	12	0.02	564.00	4284.00	41050	20230725	-47.38	17530	20231027	23.22	32400	-33.33	20240326	19120	12.97	20240131	41050	-47.38	20230725	17530	23.22	20231027	2.97	N	418550	100	31 억		370976	N	N	929	N	00	N
98	20240715	161243	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21850	100	2	0.46	2136126050	99151	41.52	21750	21850	21300	28250	15250	21750	21542.89	1.14	0	6363	22816	22282	21766	21232	20716	22025	20975	32	6500	100	15660	50	1	31772273	6942	38.74	5.10	12	0.31	564.00	4284.00	41050	20230725	-46.77	17530	20231027	24.64	32400	-32.56	20240326	19120	14.28	20240131	41050	-46.77	20230725	17530	24.64	20231027	2.98	N	418550	100	31 억		362467	N	N	929	N	00	N
99	20240715	151252	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21700	-50	5	-0.23	2005582400	93162	39.01	21750	21750	21300	28250	15250	21750	21527.18	1.14	0	6766	22816	22282	21766	21232	20716	22025	20975	32	6500	100	15660	50	1	31772273	6895	38.48	5.07	12	0.29	564.00	4284.00	41050	20230725	-47.14	17530	20231027	23.79	32400	-33.02	20240326	19120	13.49	20240131	41050	-47.14	20230725	17530	23.79	20231027	2.98	N	418550	100	31 억		362467	N	N	309	N	00	N
100	20240715	141248	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21700	-50	5	-0.23	1878842150	87321	36.57	21750	21750	21300	28250	15250	21750	21515.69	1.14	0	6756	22816	22282	21766	21232	20716	22025	20975	32	6500	100	15660	50	1	31772273	6895	38.48	5.07	12	0.27	564.00	4284.00	41050	20230725	-47.14	17530	20231027	23.79	32400	-33.02	20240326	19120	13.49	20240131	41050	-47.14	20230725	17530	23.79	20231027	2.98	N	418550	100	31 억		362467	N	N	309	N	00	N
101	20240715	131251	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21650	-100	5	-0.46	1692505650	78692	32.95	21750	21750	21300	28250	15250	21750	21507.05	1.14	0	6004	22816	22282	21766	21232	20716	22025	20975	32	6500	100	15660	50	1	31772273	6879	38.39	5.05	12	0.25	564.00	4284.00	41050	20230725	-47.26	17530	20231027	23.50	32400	-33.18	20240326	19120	13.23	20240131	41050	-47.26	20230725	17530	23.50	20231027	2.98	N	418550	100	31 억		362467	N	N	309	N	00	N
102	20240715	121249	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21550	-200	5	-0.92	1464376150	68143	28.54	21750	21750	21300	28250	15250	21750	21488.60	1.14	0	2980	22816	22282	21766	21232	20716	22025	20975	32	6500	100	15660	50	1	31772273	6847	38.21	5.03	12	0.21	564.00	4284.00	41050	20230725	-47.50	17530	20231027	22.93	32400	-33.49	20240326	19120	12.71	20240131	41050	-47.50	20230725	17530	22.93	20231027	2.98	N	418550	100	31 억		362467	N	N	309	N	00	N
103	20240715	111249	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21450	-300	5	-1.38	1149137750	53440	22.38	21750	21750	21300	28250	15250	21750	21501.93	1.14	0	1017	22816	22282	21766	21232	20716	22025	20975	32	6500	100	15660	50	1	31772273	6815	38.03	5.01	12	0.17	564.00	4284.00	41050	20230725	-47.75	17530	20231027	22.36	32400	-33.80	20240326	19120	12.19	20240131	41050	-47.75	20230725	17530	22.36	20231027	2.98	N	418550	100	31 억		362467	N	N	309	N	00	N
104	20240715	101248	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21600	-150	5	-0.69	827409300	38464	16.11	21750	21750	21300	28250	15250	21750	21509.39	1.14	0	3689	22816	22282	21766	21232	20716	22025	20975	32	6500	100	15660	50	1	31772273	6863	38.30	5.04	12	0.12	564.00	4284.00	41050	20230725	-47.38	17530	20231027	23.22	32400	-33.33	20240326	19120	12.97	20240131	41050	-47.38	20230725	17530	23.22	20231027	2.98	N	418550	100	31 억		362467	N	N	309	N	00	N
105	20240715	091249	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21400	-350	5	-1.61	396877500	18451	7.73	21750	21750	21300	28250	15250	21750	21505.84	1.14	0	689	22816	22282	21766	21232	20716	22025	20975	32	6500	100	15660	50	1	31772273	6799	37.94	5.00	12	0.06	564.00	4284.00	41050	20230725	-47.87	17530	20231027	22.08	32400	-33.95	20240326	19120	11.92	20240131	41050	-47.87	20230725	17530	22.08	20231027	2.98	N	418550	100	31 억		362467	N	N	309	N	00	N
106	20240712	161239	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21750	-500	5	-2.25	5144885750	237016	189.62	22250	22300	21250	28900	15600	22250	21706.49	1.12	0	-44378	22883	22566	22283	21966	21683	22425	21825	32	6650	100	16020	50	1	31772273	6910	38.56	5.08	12	0.75	564.00	4284.00	41050	20230725	-47.02	17530	20231027	24.07	32400	-32.87	20240326	19120	13.76	20240131	41050	-47.02	20230725	17530	24.07	20231027	2.96	N	418550	100	31 억		356257	N	N	309	N	00	N
107	20240712	151246	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21750	-500	5	-2.25	4908866300	226152	180.92	22250	22300	21250	28900	15600	22250	21705.59	1.12	0	-46263	22883	22566	22283	21966	21683	22425	21825	32	6650	100	16020	50	1	31772273	6910	38.56	5.08	12	0.71	564.00	4284.00	41050	20230725	-47.02	17530	20231027	24.07	32400	-32.87	20240326	19120	13.76	20240131	41050	-47.02	20230725	17530	24.07	20231027	2.96	N	418550	100	31 억		356257	N	N	36	N	00	N
108	20240712	141250	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21700	-550	5	-2.47	4646877800	214082	171.27	22250	22300	21250	28900	15600	22250	21705.58	1.12	0	-47501	22883	22566	22283	21966	21683	22425	21825	32	6650	100	16020	50	1	31772273	6895	38.48	5.07	12	0.67	564.00	4284.00	41050	20230725	-47.14	17530	20231027	23.79	32400	-33.02	20240326	19120	13.49	20240131	41050	-47.14	20230725	17530	23.79	20231027	2.96	N	418550	100	31 억		356257	N	N	36	N	00	N
109	20240712	131244	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21800	-450	5	-2.02	4394479250	202436	161.95	22250	22300	21250	28900	15600	22250	21707.49	1.12	0	-49862	22883	22566	22283	21966	21683	22425	21825	32	6650	100	16020	50	1	31772273	6926	38.65	5.09	12	0.64	564.00	4284.00	41050	20230725	-46.89	17530	20231027	24.36	32400	-32.72	20240326	19120	14.02	20240131	41050	-46.89	20230725	17530	24.36	20231027	2.96	N	418550	100	31 억		356257	N	N	36	N	00	N
110	20240712	121245	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21600	-650	5	-2.92	3999387800	184204	147.37	22250	22300	21250	28900	15600	22250	21711.18	1.12	0	-58080	22883	22566	22283	21966	21683	22425	21825	32	6650	100	16020	50	1	31772273	6863	38.30	5.04	12	0.58	564.00	4284.00	41050	20230725	-47.38	17530	20231027	23.22	32400	-33.33	20240326	19120	12.97	20240131	41050	-47.38	20230725	17530	23.22	20231027	2.96	N	418550	100	31 억		356257	N	N	36	N	00	N
111	20240712	111241	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21650	-600	5	-2.70	3803747400	175165	140.13	22250	22300	21250	28900	15600	22250	21714.65	1.12	0	-57226	22883	22566	22283	21966	21683	22425	21825	32	6650	100	16020	50	1	31772273	6879	38.39	5.05	12	0.55	564.00	4284.00	41050	20230725	-47.26	17530	20231027	23.50	32400	-33.18	20240326	19120	13.23	20240131	41050	-47.26	20230725	17530	23.50	20231027	2.96	N	418550	100	31 억		356257	N	N	36	N	00	N
112	20240712	101243	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	21500	-750	5	-3.37	3259458800	149878	119.90	22250	22300	21250	28900	15600	22250	21746.78	1.12	0	-50350	22883	22566	22283	21966	21683	22425	21825	32	6650	100	16020	50	1	31772273	6831	38.12	5.02	12	0.47	564.00	4284.00	41050	20230725	-47.62	17530	20231027	22.65	32400	-33.64	20240326	19120	12.45	20240131	41050	-47.62	20230725	17530	22.65	20231027	2.96	N	418550	100	31 억		356257	N	N	36	N	00	N
113	20240712	091240	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22150	-100	5	-0.45	331800700	14950	11.96	22250	22300	22050	28900	15600	22250	22193.31	1.12	0	3606	22883	22566	22283	21966	21683	22425	21825	32	6650	100	16020	50	1	31772273	7038	39.27	5.17	12	0.05	564.00	4284.00	41050	20230725	-46.04	17530	20231027	26.35	32400	-31.64	20240326	19120	15.85	20240131	41050	-46.04	20230725	17530	26.35	20231027	2.96	N	418550	100	31 억		356257	N	N	36	N	00	N
114	20240711	161234	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22250	50	2	0.23	2759863700	124102	62.22	22300	22600	22000	28850	15550	22200	22238.63	1.10	0	9280	23266	22732	22416	21882	21566	22575	21725	32	6650	100	15980	50	1	31772273	7069	39.45	5.19	12	0.39	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	2.88	N	418550	100	31 억		348001	N	N	36	N	00	N
115	20240711	151242	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22250	50	2	0.23	2658709050	119555	59.94	22300	22600	22000	28850	15550	22200	22238.41	1.10	0	8447	23266	22732	22416	21882	21566	22575	21725	32	6650	100	15980	50	1	31772273	7069	39.45	5.19	12	0.38	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	2.88	N	418550	100	31 억		348001	N	N	1487	N	00	N
116	20240711	141243	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22150	-50	5	-0.23	2435213700	109500	54.90	22300	22600	22000	28850	15550	22200	22239.43	1.10	0	8793	23266	22732	22416	21882	21566	22575	21725	32	6650	100	15980	50	1	31772273	7038	39.27	5.17	12	0.34	564.00	4284.00	41050	20230725	-46.04	17530	20231027	26.35	32400	-31.64	20240326	19120	15.85	20240131	41050	-46.04	20230725	17530	26.35	20231027	2.88	N	418550	100	31 억		348001	N	N	1487	N	00	N
117	20240711	131241	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22250	50	2	0.23	2082625450	93618	46.93	22300	22600	22000	28850	15550	22200	22246.04	1.10	0	10832	23266	22732	22416	21882	21566	22575	21725	32	6650	100	15980	50	1	31772273	7069	39.45	5.19	12	0.29	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	2.88	N	418550	100	31 억		348001	N	N	1487	N	00	N
118	20240711	121239	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22450	250	2	1.13	1894374300	85189	42.71	22300	22600	22000	28850	15550	22200	22237.35	1.10	0	12580	23266	22732	22416	21882	21566	22575	21725	32	6650	100	15980	50	1	31772273	7133	39.80	5.24	12	0.27	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	2.88	N	418550	100	31 억		348001	N	N	1487	N	00	N
119	20240711	111235	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22300	100	2	0.45	1540803300	69372	34.78	22300	22600	22000	28850	15550	22200	22210.75	1.10	0	12740	23266	22732	22416	21882	21566	22575	21725	32	6650	100	15980	50	1	31772273	7085	39.54	5.21	12	0.22	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	2.88	N	418550	100	31 억		348001	N	N	1487	N	00	N
120	20240711	101238	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22150	-50	5	-0.23	1061992950	47917	24.02	22300	22600	22000	28850	15550	22200	22163.10	1.10	0	5968	23266	22732	22416	21882	21566	22575	21725	32	6650	100	15980	50	1	31772273	7038	39.27	5.17	12	0.15	564.00	4284.00	41050	20230725	-46.04	17530	20231027	26.35	32400	-31.64	20240326	19120	15.85	20240131	41050	-46.04	20230725	17530	26.35	20231027	2.88	N	418550	100	31 억		348001	N	N	1487	N	00	N
121	20240711	091235	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22200	0	3	0.00	551002000	24821	12.44	22300	22600	22000	28850	15550	22200	22199.02	1.10	0	3770	23266	22732	22416	21882	21566	22575	21725	32	6650	100	15980	50	1	31772273	7053	39.36	5.18	12	0.08	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	2.88	N	418550	100	31 억		348001	N	N	1487	N	00	N
122	20240710	161229	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22200	-550	5	-2.42	4433134600	198627	123.47	22950	22950	22100	29550	15950	22750	22318.65	1.13	0	-32467	23416	23082	22866	22532	22316	22975	22425	32	6800	100	16380	50	1	31772273	7053	39.36	5.18	12	0.63	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	2.88	N	418550	100	31 억		359119	N	N	1487	N	00	N
123	20240710	151235	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22250	-500	5	-2.20	4229090650	189442	117.76	22950	22950	22100	29550	15950	22750	22323.53	1.13	0	-31595	23416	23082	22866	22532	22316	22975	22425	32	6800	100	16380	50	1	31772273	7069	39.45	5.19	12	0.60	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	2.88	N	418550	100	31 억		359119	N	N	1912	N	00	N
124	20240710	141235	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22250	-500	5	-2.20	3966068400	177601	110.40	22950	22950	22100	29550	15950	22750	22330.92	1.13	0	-31348	23416	23082	22866	22532	22316	22975	22425	32	6800	100	16380	50	1	31772273	7069	39.45	5.19	12	0.56	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	2.88	N	418550	100	31 억		359119	N	N	1912	N	00	N
125	20240710	131234	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22250	-500	5	-2.20	3213837250	143662	89.30	22950	22950	22150	29550	15950	22750	22370.35	1.13	0	-31090	23416	23082	22866	22532	22316	22975	22425	32	6800	100	16380	50	1	31772273	7069	39.45	5.19	12	0.45	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	2.88	N	418550	100	31 억		359119	N	N	1912	N	00	N
126	20240710	121230	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22250	-500	5	-2.20	2992930650	133722	83.12	22950	22950	22150	29550	15950	22750	22381.25	1.13	0	-31369	23416	23082	22866	22532	22316	22975	22425	32	6800	100	16380	50	1	31772273	7069	39.45	5.19	12	0.42	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	2.88	N	418550	100	31 억		359119	N	N	1912	N	00	N
127	20240710	111232	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22200	-550	5	-2.42	2679063450	119570	74.33	22950	22950	22150	29550	15950	22750	22405.30	1.13	0	-30545	23416	23082	22866	22532	22316	22975	22425	32	6800	100	16380	50	1	31772273	7053	39.36	5.18	12	0.38	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	2.88	N	418550	100	31 억		359119	N	N	1912	N	00	N
128	20240710	101228	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22350	-400	5	-1.76	1541711850	68377	42.50	22950	22950	22250	29550	15950	22750	22546.70	1.13	0	-10456	23416	23082	22866	22532	22316	22975	22425	32	6800	100	16380	50	1	31772273	7101	39.63	5.22	12	0.22	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	2.88	N	418550	100	31 억		359119	N	N	1912	N	00	N
129	20240710	091234	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22800	50	2	0.22	231216200	10118	6.29	22950	22950	22750	29550	15950	22750	22853.79	1.13	0	-1088	23416	23082	22866	22532	22316	22975	22425	32	6800	100	16380	50	1	31772273	7244	40.43	5.32	12	0.03	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	2.88	N	418550	100	31 억		359119	N	N	1912	N	00	N
130	20240709	161225	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22750	-200	5	-0.87	3622544150	158334	68.76	23050	23200	22650	29800	16100	22950	22879.52	1.18	0	-22857	24316	23632	23116	22432	21916	23975	22775	32	6850	100	16520	50	1	31772273	7228	40.34	5.31	12	0.50	564.00	4284.00	41050	20230725	-44.58	17530	20231027	29.78	32400	-29.78	20240326	19120	18.99	20240131	41050	-44.58	20230725	17530	29.78	20231027	2.83	N	418550	100	31 억		374209	N	N	1912	N	00	N
131	20240709	151233	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22750	-200	5	-0.87	3317396750	144905	62.93	23050	23200	22750	29800	16100	22950	22893.60	1.18	0	-21579	24316	23632	23116	22432	21916	23975	22775	32	6850	100	16520	50	1	31772273	7228	40.34	5.31	12	0.46	564.00	4284.00	41050	20230725	-44.58	17530	20231027	29.78	32400	-29.78	20240326	19120	18.99	20240131	41050	-44.58	20230725	17530	29.78	20231027	2.83	N	418550	100	31 억		374209	N	N	54	N	00	N
132	20240709	141232	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22850	-100	5	-0.44	2635259000	114982	49.94	23050	23200	22750	29800	16100	22950	22918.88	1.18	0	-20271	24316	23632	23116	22432	21916	23975	22775	32	6850	100	16520	50	1	31772273	7260	40.51	5.33	12	0.36	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	2.83	N	418550	100	31 억		374209	N	N	54	N	00	N
133	20240709	131237	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22950	0	3	0.00	2338781450	102017	44.31	23050	23200	22750	29800	16100	22950	22925.41	1.18	0	-16854	24316	23632	23116	22432	21916	23975	22775	32	6850	100	16520	50	1	31772273	7292	40.69	5.36	12	0.32	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	2.83	N	418550	100	31 억		374209	N	N	54	N	00	N
134	20240709	121237	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22850	-100	5	-0.44	2103150250	91711	39.83	23050	23200	22750	29800	16100	22950	22932.37	1.18	0	-14367	24316	23632	23116	22432	21916	23975	22775	32	6850	100	16520	50	1	31772273	7260	40.51	5.33	12	0.29	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	2.83	N	418550	100	31 억		374209	N	N	54	N	00	N
135	20240709	111238	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22750	-200	5	-0.87	1932684500	84239	36.58	23050	23200	22750	29800	16100	22950	22942.87	1.18	0	-13078	24316	23632	23116	22432	21916	23975	22775	32	6850	100	16520	50	1	31772273	7228	40.34	5.31	12	0.27	564.00	4284.00	41050	20230725	-44.58	17530	20231027	29.78	32400	-29.78	20240326	19120	18.99	20240131	41050	-44.58	20230725	17530	29.78	20231027	2.83	N	418550	100	31 억		374209	N	N	54	N	00	N
136	20240709	101233	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22850	-100	5	-0.44	801954100	35001	15.20	23050	23150	22800	29800	16100	22950	22912.32	1.18	0	-7261	24316	23632	23116	22432	21916	23975	22775	32	6850	100	16520	50	1	31772273	7260	40.51	5.33	12	0.11	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	2.83	N	418550	100	31 억		374209	N	N	54	N	00	N
137	20240709	091230	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23000	50	2	0.22	242791150	10561	4.59	23050	23150	22900	29800	16100	22950	22989.41	1.18	0	-2499	24316	23632	23116	22432	21916	23975	22775	32	6850	100	16520	50	1	31772273	7308	40.78	5.37	12	0.03	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	2.83	N	418550	100	31 억		374209	N	N	54	N	00	N
138	20240708	161223	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22950	-150	5	-0.65	5300577950	229058	84.08	22850	23800	22600	30000	16200	23100	23141.52	1.24	0	-22022	25166	24132	23516	22482	21866	23825	22175	32	6900	100	16630	50	1	31772273	7292	40.69	5.36	12	0.72	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	2.63	N	418550	100	31 억		393656	N	N	54	N	00	N
139	20240708	151225	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22950	-150	5	-0.65	5035414800	217500	79.84	22850	23800	22600	30000	16200	23100	23151.39	1.24	0	-21145	25166	24132	23516	22482	21866	23825	22175	32	6900	100	16630	50	1	31772273	7292	40.69	5.36	12	0.68	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	2.63	N	418550	100	31 억		393656	N	N	118	N	00	N
140	20240708	141227	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22800	-300	5	-1.30	4310272150	185760	68.19	22850	23800	22600	30000	16200	23100	23203.59	1.24	0	-21413	25166	24132	23516	22482	21866	23825	22175	32	6900	100	16630	50	1	31772273	7244	40.43	5.32	12	0.58	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	2.63	N	418550	100	31 억		393656	N	N	118	N	00	N
141	20240708	131222	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23150	50	2	0.22	3498433850	150415	55.22	22850	23800	22600	30000	16200	23100	23258.81	1.24	0	-14348	25166	24132	23516	22482	21866	23825	22175	32	6900	100	16630	50	1	31772273	7355	41.05	5.40	12	0.47	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	2.63	N	418550	100	31 억		393656	N	N	118	N	00	N
142	20240708	121224	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23300	200	2	0.87	3257013500	140056	51.41	22850	23800	22600	30000	16200	23100	23255.36	1.24	0	-15253	25166	24132	23516	22482	21866	23825	22175	32	6900	100	16630	50	1	31772273	7403	41.31	5.44	12	0.44	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	2.63	N	418550	100	31 억		393656	N	N	118	N	00	N
143	20240708	111222	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23300	200	2	0.87	3112310850	133834	49.13	22850	23800	22600	30000	16200	23100	23255.30	1.24	0	-15102	25166	24132	23516	22482	21866	23825	22175	32	6900	100	16630	50	1	31772273	7403	41.31	5.44	12	0.42	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	2.63	N	418550	100	31 억		393656	N	N	118	N	00	N
144	20240708	101221	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23250	150	2	0.65	2598942250	111754	41.02	22850	23800	22600	30000	16200	23100	23256.28	1.24	0	-7873	25166	24132	23516	22482	21866	23825	22175	32	6900	100	16630	50	1	31772273	7387	41.22	5.43	12	0.35	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	2.63	N	418550	100	31 억		393656	N	N	118	N	00	N
145	20240708	091221	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22900	-200	5	-0.87	496175700	21774	7.99	22850	23050	22600	30000	16200	23100	22783.84	1.24	0	-4242	25166	24132	23516	22482	21866	23825	22175	32	6900	100	16630	50	1	31772273	7276	40.60	5.35	12	0.07	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	2.63	N	418550	100	31 억		393656	N	N	118	N	00	N
146	20240705	161215	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23100	-450	5	-1.91	6409981900	270217	118.23	24000	24550	22900	30600	16500	23550	23722.19	1.35	0	-36051	24850	24200	23800	23150	22750	24000	22950	32	7050	100	16950	50	1	31772273	7339	40.96	5.39	12	0.85	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	2.70	N	418550	100	31 억		429072	N	N	118	N	00	N
147	20240705	151219	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23050	-500	5	-2.12	6234983900	262637	114.91	24000	24550	22900	30600	16500	23550	23740.18	1.35	0	-35283	24850	24200	23800	23150	22750	24000	22950	32	7050	100	16950	50	1	31772273	7324	40.87	5.38	12	0.83	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	2.70	N	418550	100	31 억		429072	N	N	696	N	00	N
148	20240705	141221	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23400	-150	5	-0.64	4907624700	205164	89.77	24000	24550	23350	30600	16500	23550	23921.13	1.35	0	-31802	24850	24200	23800	23150	22750	24000	22950	32	7050	100	16950	50	1	31772273	7435	41.49	5.46	12	0.65	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	2.70	N	418550	100	31 억		429072	N	N	696	N	00	N
149	20240705	131218	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23850	300	2	1.27	4272010600	178225	77.98	24000	24550	23650	30600	16500	23550	23970.59	1.35	0	-25026	24850	24200	23800	23150	22750	24000	22950	32	7050	100	16950	50	1	31772273	7578	42.29	5.57	12	0.56	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	2.70	N	418550	100	31 억		429072	N	N	696	N	00	N
150	20240705	121219	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23750	200	2	0.85	4069305700	169687	74.25	24000	24550	23650	30600	16500	23550	23982.14	1.35	0	-24027	24850	24200	23800	23150	22750	24000	22950	32	7050	100	16950	50	1	31772273	7546	42.11	5.54	12	0.53	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	2.70	N	418550	100	31 억		429072	N	N	696	N	00	N
151	20240705	111215	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23700	150	2	0.64	3721572750	155014	67.82	24000	24550	23650	30600	16500	23550	24009.01	1.35	0	-17506	24850	24200	23800	23150	22750	24000	22950	32	7050	100	16950	50	1	31772273	7530	42.02	5.53	12	0.49	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	2.70	N	418550	100	31 억		429072	N	N	696	N	00	N
152	20240705	101215	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23750	200	2	0.85	3337116050	138845	60.75	24000	24550	23650	30600	16500	23550	24036.06	1.35	0	-16315	24850	24200	23800	23150	22750	24000	22950	32	7050	100	16950	50	1	31772273	7546	42.11	5.54	12	0.44	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	2.70	N	418550	100	31 억		429072	N	N	696	N	00	N
153	20240705	091218	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24000	450	2	1.91	1452118900	60190	26.34	24000	24550	23800	30600	16500	23550	24128.95	1.35	0	-4487	24850	24200	23800	23150	22750	24000	22950	32	7050	100	16950	50	1	31772273	7625	42.55	5.60	12	0.19	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	2.70	N	418550	100	31 억		429072	N	N	696	N	00	N
154	20240704	161211	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23550	-100	5	-0.42	5411165750	226841	59.42	24450	24450	23400	30700	16600	23650	23855.00	1.39	0	-40043	24983	24316	23833	23166	22683	24650	23500	32	7050	100	17020	50	1	31772273	7482	41.76	5.50	12	0.71	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	2.57	N	418550	100	31 억		443219	N	N	696	N	00	N
155	20240704	151216	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23600	-50	5	-0.21	5254395800	220189	57.68	24450	24450	23400	30700	16600	23650	23863.12	1.39	0	-37731	24983	24316	23833	23166	22683	24650	23500	32	7050	100	17020	50	1	31772273	7498	41.84	5.51	12	0.69	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	2.57	N	418550	100	31 억		443219	N	N	265	N	00	N
156	20240704	141215	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23550	-100	5	-0.42	4822813150	201884	52.89	24450	24450	23400	30700	16600	23650	23889.03	1.39	0	-31459	24983	24316	23833	23166	22683	24650	23500	32	7050	100	17020	50	1	31772273	7482	41.76	5.50	12	0.64	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	2.57	N	418550	100	31 억		443219	N	N	265	N	00	N
157	20240704	131214	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23550	-100	5	-0.42	4358296350	182157	47.72	24450	24450	23550	30700	16600	23650	23926.04	1.39	0	-29246	24983	24316	23833	23166	22683	24650	23500	32	7050	100	17020	50	1	31772273	7482	41.76	5.50	12	0.57	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	2.57	N	418550	100	31 억		443219	N	N	265	N	00	N
158	20240704	121214	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23650	0	3	0.00	3728865550	155531	40.74	24450	24450	23650	30700	16600	23650	23975.06	1.39	0	-24173	24983	24316	23833	23166	22683	24650	23500	32	7050	100	17020	50	1	31772273	7514	41.93	5.52	12	0.49	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	2.57	N	418550	100	31 억		443219	N	N	265	N	00	N
159	20240704	111212	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23800	150	2	0.63	3107122200	129368	33.89	24450	24450	23750	30700	16600	23650	24017.70	1.39	0	-15397	24983	24316	23833	23166	22683	24650	23500	32	7050	100	17020	50	1	31772273	7562	42.20	5.56	12	0.41	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	2.57	N	418550	100	31 억		443219	N	N	265	N	00	N
160	20240704	101213	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23950	300	2	1.27	2628524450	109291	28.63	24450	24450	23750	30700	16600	23650	24050.69	1.39	0	-16066	24983	24316	23833	23166	22683	24650	23500	32	7050	100	17020	50	1	31772273	7609	42.46	5.59	12	0.34	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	2.57	N	418550	100	31 억		443219	N	N	265	N	00	N
161	20240704	091215	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24200	550	2	2.33	860002700	35529	9.31	24450	24450	24050	30700	16600	23650	24205.65	1.39	0	-8953	24983	24316	23833	23166	22683	24650	23500	32	7050	100	17020	50	1	31772273	7689	42.91	5.65	12	0.11	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	2.57	N	418550	100	31 억		443219	N	N	265	N	00	N
162	20240703	161208	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23650	600	2	2.60	9055816300	379517	250.49	23600	24500	23350	29950	16150	23050	23861.75	1.30	0	20452	24416	23732	23266	22582	22116	23500	22350	32	6900	100	16590	50	1	31772273	7514	41.93	5.52	12	1.19	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	2.53	N	418550	100	31 억		412730	N	N	265	N	00	N
163	20240703	151212	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23650	600	2	2.60	8662682150	362896	239.52	23600	24500	23350	29950	16150	23050	23870.98	1.30	0	15462	24416	23732	23266	22582	22116	23500	22350	32	6900	100	16590	50	1	31772273	7514	41.93	5.52	12	1.14	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	2.53	N	418550	100	31 억		412730	N	N	89	N	00	N
164	20240703	141213	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23500	450	2	1.95	7768572700	324819	214.39	23600	24500	23350	29950	16150	23050	23916.62	1.30	0	16792	24416	23732	23266	22582	22116	23500	22350	32	6900	100	16590	50	1	31772273	7466	41.67	5.49	12	1.02	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	2.53	N	418550	100	31 억		412730	N	N	89	N	00	N
165	20240703	131211	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23550	500	2	2.17	7355958800	307287	202.82	23600	24500	23350	29950	16150	23050	23938.40	1.30	0	18765	24416	23732	23266	22582	22116	23500	22350	32	6900	100	16590	50	1	31772273	7482	41.76	5.50	12	0.97	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	2.53	N	418550	100	31 억		412730	N	N	89	N	00	N
166	20240703	121210	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23600	550	2	2.39	7020851100	293094	193.45	23600	24500	23350	29950	16150	23050	23954.26	1.30	0	15347	24416	23732	23266	22582	22116	23500	22350	32	6900	100	16590	50	1	31772273	7498	41.84	5.51	12	0.92	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	2.53	N	418550	100	31 억		412730	N	N	89	N	00	N
167	20240703	111213	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23450	400	2	1.74	6324136750	263364	173.83	23600	24500	23350	29950	16150	23050	24012.91	1.30	0	16862	24416	23732	23266	22582	22116	23500	22350	32	6900	100	16590	50	1	31772273	7451	41.58	5.47	12	0.83	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	2.53	N	418550	100	31 억		412730	N	N	89	N	00	N
168	20240703	101213	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23700	650	2	2.82	5143301600	213302	140.79	23600	24500	23350	29950	16150	23050	24112.77	1.30	0	27413	24416	23732	23266	22582	22116	23500	22350	32	6900	100	16590	50	1	31772273	7530	42.02	5.53	12	0.67	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	2.53	N	418550	100	31 억		412730	N	N	89	N	00	N
169	20240703	091209	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24200	1150	2	4.99	2125862300	88249	58.25	23600	24350	23350	29950	16150	23050	24089.36	1.30	0	17360	24416	23732	23266	22582	22116	23500	22350	32	6900	100	16590	50	1	31772273	7689	42.91	5.65	12	0.28	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	2.53	N	418550	100	31 억		412730	N	N	89	N	00	N
170	20240702	161206	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23050	-650	5	-2.74	3473467550	150147	77.64	23850	23950	22800	30800	16600	23700	23133.89	1.45	0	-32424	24500	24100	23350	22950	22200	24300	23150	32	7100	100	17060	50	1	31772273	7324	40.87	5.38	12	0.47	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	2.65	N	418550	100	31 억		462076	N	N	89	N	00	N
171	20240702	151208	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22900	-800	5	-3.38	3192806250	137946	71.33	23850	23950	22800	30800	16600	23700	23145.32	1.45	0	-28771	24500	24100	23350	22950	22200	24300	23150	32	7100	100	17060	50	1	31772273	7276	40.60	5.35	12	0.43	564.00	4284.00	41050	20230725	-44.21	17530	20231027	30.63	32400	-29.32	20240326	19120	19.77	20240131	41050	-44.21	20230725	17530	30.63	20231027	2.65	N	418550	100	31 억		462076	N	N	369	N	00	N
172	20240702	141209	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22900	-800	5	-3.38	2501218150	107709	55.70	23850	23950	22900	30800	16600	23700	23221.98	1.45	0	-22901	24500	24100	23350	22950	22200	24300	23150	32	7100	100	17060	50	1	31772273	7276	40.60	5.35	12	0.34	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	2.65	N	418550	100	31 억		462076	N	N	369	N	00	N
173	20240702	131209	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23000	-700	5	-2.95	2045871950	87886	45.45	23850	23950	22950	30800	16600	23700	23278.69	1.45	0	-19687	24500	24100	23350	22950	22200	24300	23150	32	7100	100	17060	50	1	31772273	7308	40.78	5.37	12	0.28	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	2.65	N	418550	100	31 억		462076	N	N	369	N	00	N
174	20240702	121209	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23100	-600	5	-2.53	1677793800	71901	37.18	23850	23950	23000	30800	16600	23700	23334.76	1.45	0	-15956	24500	24100	23350	22950	22200	24300	23150	32	7100	100	17060	50	1	31772273	7339	40.96	5.39	12	0.23	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	2.65	N	418550	100	31 억		462076	N	N	369	N	00	N
175	20240702	111208	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23250	-450	5	-1.90	1403869550	60065	31.06	23850	23950	23000	30800	16600	23700	23372.49	1.45	0	-13403	24500	24100	23350	22950	22200	24300	23150	32	7100	100	17060	50	1	31772273	7387	41.22	5.43	12	0.19	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	2.65	N	418550	100	31 억		462076	N	N	369	N	00	N
176	20240702	101207	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23250	-450	5	-1.90	1265142300	54094	27.97	23850	23950	23000	30800	16600	23700	23387.83	1.45	0	-14374	24500	24100	23350	22950	22200	24300	23150	32	7100	100	17060	50	1	31772273	7387	41.22	5.43	12	0.17	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	2.65	N	418550	100	31 억		462076	N	N	369	N	00	N
177	20240702	091208	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23450	-250	5	-1.05	455426900	19259	9.96	23850	23950	23450	30800	16600	23700	23647.48	1.45	0	-9683	24500	24100	23350	22950	22200	24300	23150	32	7100	100	17060	50	1	31772273	7451	41.58	5.47	12	0.06	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	2.65	N	418550	100	31 억		462076	N	N	369	N	00	N
178	20240701	161203	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23700	150	2	0.64	4454466750	191778	81.51	23100	23750	22600	30600	16500	23550	23226.81	1.42	0	16557	24750	24150	23650	23050	22550	23900	22800	32	7050	100	16950	50	1	31772273	7530	42.02	5.53	12	0.60	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	2.47	N	418550	100	31 억		452027	N	N	19	N	00	N
179	20240701	151206	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23700	150	2	0.64	4111436600	177300	75.35	23100	23750	22600	30600	16500	23550	23189.13	1.42	0	15410	24750	24150	23650	23050	22550	23900	22800	32	7050	100	16950	50	1	31772273	7530	42.02	5.53	12	0.56	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	2.47	N	418550	100	31 억		452027	N	N	274	N	00	N
180	20240701	141204	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23350	-200	5	-0.85	3447844650	149074	63.36	23100	23750	22600	30600	16500	23550	23128.38	1.42	0	11014	24750	24150	23650	23050	22550	23900	22800	32	7050	100	16950	50	1	31772273	7419	41.40	5.45	12	0.47	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	2.47	N	418550	100	31 억		452027	N	N	274	N	00	N
181	20240701	131204	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23350	-200	5	-0.85	3281057200	141932	60.32	23100	23750	22600	30600	16500	23550	23117.08	1.42	0	8980	24750	24150	23650	23050	22550	23900	22800	32	7050	100	16950	50	1	31772273	7419	41.40	5.45	12	0.45	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	2.47	N	418550	100	31 억		452027	N	N	274	N	00	N
182	20240701	121207	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23350	-200	5	-0.85	2864029900	124054	52.72	23100	23750	22600	30600	16500	23550	23086.92	1.42	0	4687	24750	24150	23650	23050	22550	23900	22800	32	7050	100	16950	50	1	31772273	7419	41.40	5.45	12	0.39	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	2.47	N	418550	100	31 억		452027	N	N	274	N	00	N
183	20240701	111201	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23450	-100	5	-0.42	2088009750	91056	38.70	23100	23450	22600	30600	16500	23550	22930.98	1.42	0	15304	24750	24150	23650	23050	22550	23900	22800	32	7050	100	16950	50	1	31772273	7451	41.58	5.47	12	0.29	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	2.47	N	418550	100	31 억		452027	N	N	274	N	00	N
184	20240701	101200	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23100	-450	5	-1.91	1463421200	64113	27.25	23100	23200	22600	30600	16500	23550	22825.54	1.42	0	12343	24750	24150	23650	23050	22550	23900	22800	32	7050	100	16950	50	1	31772273	7339	40.96	5.39	12	0.20	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	2.47	N	418550	100	31 억		452027	N	N	274	N	00	N
185	20240701	091158	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22750	-800	5	-3.40	624829800	27374	11.63	23100	23200	22600	30600	16500	23550	22825.40	1.42	0	3569	24750	24150	23650	23050	22550	23900	22800	32	7050	100	16950	50	1	31772273	7228	40.34	5.31	12	0.09	564.00	4284.00	41050	20230725	-44.58	17530	20231027	29.78	32400	-29.78	20240326	19120	18.99	20240131	41050	-44.58	20230725	17530	29.78	20231027	2.47	N	418550	100	31 억		452027	N	N	274	N	00	N