KissMeData/036830/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	160445	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54700	600	2	1.11	8525444300	160034	98.60	53700	54900	52200	70300	37900	54100	53271.55	4.58	0	30861	56633	55366	54433	53166	52233	54900	52700	105	16200	500	33540	100	1	20964056	11467	12.60	0.92	12	0.76	4342.00	59491.00	93200	20240610	-41.31	24750	20230809	121.01	93200	-41.31	20240610	37300	46.65	20240126	93200	-41.31	20240610	24750	121.01	20230809	2.17	N	036830	500	104 억		960528	N	N	125	N	00	N
3	20240731	150446	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54800	700	2	1.29	7737423300	145590	89.70	53700	54900	52200	70300	37900	54100	53145.03	4.58	0	31842	56633	55366	54433	53166	52233	54900	52700	105	16200	500	33540	100	1	20964056	11488	12.62	0.92	12	0.69	4342.00	59491.00	93200	20240610	-41.20	24750	20230809	121.41	93200	-41.20	20240610	37300	46.92	20240126	93200	-41.20	20240610	24750	121.41	20230809	2.17	N	036830	500	104 억		960528	N	N	379	N	00	N
4	20240731	140449	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53200	-900	5	-1.66	6399891700	120872	74.47	53700	54500	52200	70300	37900	54100	52947.30	4.58	0	27472	56633	55366	54433	53166	52233	54900	52700	105	16200	500	33540	100	1	20964056	11153	12.25	0.89	12	0.58	4342.00	59491.00	93200	20240610	-42.92	24750	20230809	114.95	93200	-42.92	20240610	37300	42.63	20240126	93200	-42.92	20240610	24750	114.95	20230809	2.17	N	036830	500	104 억		960528	N	N	379	N	00	N
5	20240731	130447	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53000	-1100	5	-2.03	5473112000	103511	63.78	53700	54500	52200	70300	37900	54100	52874.22	4.58	0	23875	56633	55366	54433	53166	52233	54900	52700	105	16200	500	33540	100	1	20964056	11111	12.21	0.89	12	0.49	4342.00	59491.00	93200	20240610	-43.13	24750	20230809	114.14	93200	-43.13	20240610	37300	42.09	20240126	93200	-43.13	20240610	24750	114.14	20230809	2.17	N	036830	500	104 억		960528	N	N	379	N	00	N
6	20240731	120449	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52600	-1500	5	-2.77	4501179800	85094	52.43	53700	54500	52200	70300	37900	54100	52895.99	4.58	0	13102	56633	55366	54433	53166	52233	54900	52700	105	16200	500	33540	100	1	20964056	11027	12.11	0.88	12	0.41	4342.00	59491.00	93200	20240610	-43.56	24750	20230809	112.53	93200	-43.56	20240610	37300	41.02	20240126	93200	-43.56	20240610	24750	112.53	20230809	2.17	N	036830	500	104 억		960528	N	N	379	N	00	N
7	20240731	110447	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52500	-1600	5	-2.96	3397840800	64113	39.50	53700	54500	52200	70300	37900	54100	52997.00	4.58	0	6185	56633	55366	54433	53166	52233	54900	52700	105	16200	500	33540	100	1	20964056	11006	12.09	0.88	12	0.31	4342.00	59491.00	93200	20240610	-43.67	24750	20230809	112.12	93200	-43.67	20240610	37300	40.75	20240126	93200	-43.67	20240610	24750	112.12	20230809	2.17	N	036830	500	104 억		960528	N	N	379	N	00	N
8	20240731	100447	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53000	-1100	5	-2.03	1964447900	36876	22.72	53700	54500	52600	70300	37900	54100	53270.82	4.58	0	3626	56633	55366	54433	53166	52233	54900	52700	105	16200	500	33540	100	1	20964056	11111	12.21	0.89	12	0.18	4342.00	59491.00	93200	20240610	-43.13	24750	20230809	114.14	93200	-43.13	20240610	37300	42.09	20240126	93200	-43.13	20240610	24750	114.14	20230809	2.17	N	036830	500	104 억		960528	N	N	379	N	00	N
9	20240731	090442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54000	-100	5	-0.18	216737900	4004	2.47	53700	54500	53700	70300	37900	54100	54130.65	4.58	0	1053	56633	55366	54433	53166	52233	54900	52700	105	16200	500	33540	100	1	20964056	11321	12.44	0.91	12	0.02	4342.00	59491.00	93200	20240610	-42.06	24750	20230809	118.18	93200	-42.06	20240610	37300	44.77	20240126	93200	-42.06	20240610	24750	118.18	20230809	2.17	N	036830	500	104 억		960528	N	N	379	N	00	N
10	20240730	160434	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54100	-1400	5	-2.52	8775147400	161333	150.10	55300	55700	53500	72100	38900	55500	54391.50	4.43	0	42269	58166	56832	55666	54332	53166	56250	53750	105	16600	500	34410	100	1	20964056	11342	12.46	0.91	12	0.77	4342.00	59491.00	93200	20240610	-41.95	24750	20230809	118.59	93200	-41.95	20240610	37300	45.04	20240126	93200	-41.95	20240610	24750	118.59	20230809	2.20	N	036830	500	104 억		928866	N	N	379	N	00	N
11	20240730	150443	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54600	-900	5	-1.62	8186576800	150482	140.00	55300	55700	53500	72100	38900	55500	54402.24	4.43	0	36662	58166	56832	55666	54332	53166	56250	53750	105	16600	500	34410	100	1	20964056	11446	12.57	0.92	12	0.72	4342.00	59491.00	93200	20240610	-41.42	24750	20230809	120.61	93200	-41.42	20240610	37300	46.38	20240126	93200	-41.42	20240610	24750	120.61	20230809	2.20	N	036830	500	104 억		928866	N	N	23	N	00	N
12	20240730	140436	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54500	-1000	5	-1.80	6848899800	125944	117.17	55300	55700	53500	72100	38900	55500	54380.37	4.43	0	23307	58166	56832	55666	54332	53166	56250	53750	105	16600	500	34410	100	1	20964056	11425	12.55	0.92	12	0.60	4342.00	59491.00	93200	20240610	-41.52	24750	20230809	120.20	93200	-41.52	20240610	37300	46.11	20240126	93200	-41.52	20240610	24750	120.20	20230809	2.20	N	036830	500	104 억		928866	N	N	23	N	00	N
13	20240730	130440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53900	-1600	5	-2.88	5415924900	99403	92.48	55300	55700	53700	72100	38900	55500	54484.35	4.43	0	10824	58166	56832	55666	54332	53166	56250	53750	105	16600	500	34410	100	1	20964056	11300	12.41	0.91	12	0.47	4342.00	59491.00	93200	20240610	-42.17	24750	20230809	117.78	93200	-42.17	20240610	37300	44.50	20240126	93200	-42.17	20240610	24750	117.78	20230809	2.20	N	036830	500	104 억		928866	N	N	23	N	00	N
14	20240730	120438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54300	-1200	5	-2.16	4506530100	82586	76.83	55300	55700	53700	72100	38900	55500	54567.53	4.43	0	4045	58166	56832	55666	54332	53166	56250	53750	105	16600	500	34410	100	1	20964056	11383	12.51	0.91	12	0.39	4342.00	59491.00	93200	20240610	-41.74	24750	20230809	119.39	93200	-41.74	20240610	37300	45.58	20240126	93200	-41.74	20240610	24750	119.39	20230809	2.20	N	036830	500	104 억		928866	N	N	23	N	00	N
15	20240730	110442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53900	-1600	5	-2.88	3478972000	63553	59.13	55300	55700	53900	72100	38900	55500	54741.07	4.43	0	-3489	58166	56832	55666	54332	53166	56250	53750	105	16600	500	34410	100	1	20964056	11300	12.41	0.91	12	0.30	4342.00	59491.00	93200	20240610	-42.17	24750	20230809	117.78	93200	-42.17	20240610	37300	44.50	20240126	93200	-42.17	20240610	24750	117.78	20230809	2.20	N	036830	500	104 억		928866	N	N	23	N	00	N
16	20240730	100441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54800	-700	5	-1.26	1931147800	35054	32.61	55300	55700	54600	72100	38900	55500	55090.46	4.43	0	-8373	58166	56832	55666	54332	53166	56250	53750	105	16600	500	34410	100	1	20964056	11488	12.62	0.92	12	0.17	4342.00	59491.00	93200	20240610	-41.20	24750	20230809	121.41	93200	-41.20	20240610	37300	46.92	20240126	93200	-41.20	20240610	24750	121.41	20230809	2.20	N	036830	500	104 억		928866	N	N	23	N	00	N
17	20240730	090443	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55100	-400	5	-0.72	306836700	5559	5.17	55300	55500	54800	72100	38900	55500	55195.45	4.43	0	-2824	58166	56832	55666	54332	53166	56250	53750	105	16600	500	34410	100	1	20964056	11551	12.69	0.93	12	0.03	4342.00	59491.00	93200	20240610	-40.88	24750	20230809	122.63	93200	-40.88	20240610	37300	47.72	20240126	93200	-40.88	20240610	24750	122.63	20230809	2.20	N	036830	500	104 억		928866	N	N	23	N	00	N
18	20240729	160437	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55500	-800	5	-1.42	5838558900	104943	94.70	56500	57000	54500	73100	39500	56300	55635.33	4.47	0	-11356	59633	57966	56233	54566	52833	58800	55400	105	16800	500	34900	100	1	20964056	11635	12.78	0.93	12	0.50	4342.00	59491.00	93200	20240610	-40.45	24750	20230809	124.24	93200	-40.45	20240610	37300	48.79	20240126	93200	-40.45	20240610	24750	124.24	20230809	2.25	N	036830	500	104 억		936631	N	N	23	N	00	N
19	20240729	150439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55400	-900	5	-1.60	5444801600	97852	88.30	56500	57000	54500	73100	39500	56300	55642.92	4.47	0	-11438	59633	57966	56233	54566	52833	58800	55400	105	16800	500	34900	100	1	20964056	11614	12.76	0.93	12	0.47	4342.00	59491.00	93200	20240610	-40.56	24750	20230809	123.84	93200	-40.56	20240610	37300	48.53	20240126	93200	-40.56	20240610	24750	123.84	20230809	2.25	N	036830	500	104 억		936631	N	N	6	N	00	N
20	20240729	140443	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55200	-1100	5	-1.95	4781619500	85811	77.44	56500	57000	54500	73100	39500	56300	55722.37	4.47	0	-13424	59633	57966	56233	54566	52833	58800	55400	105	16800	500	34900	100	1	20964056	11572	12.71	0.93	12	0.41	4342.00	59491.00	93200	20240610	-40.77	24750	20230809	123.03	93200	-40.77	20240610	37300	47.99	20240126	93200	-40.77	20240610	24750	123.03	20230809	2.25	N	036830	500	104 억		936631	N	N	6	N	00	N
21	20240729	130446	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55200	-1100	5	-1.95	4336942900	77781	70.19	56500	57000	54500	73100	39500	56300	55758.06	4.47	0	-14045	59633	57966	56233	54566	52833	58800	55400	105	16800	500	34900	100	1	20964056	11572	12.71	0.93	12	0.37	4342.00	59491.00	93200	20240610	-40.77	24750	20230809	123.03	93200	-40.77	20240610	37300	47.99	20240126	93200	-40.77	20240610	24750	123.03	20230809	2.25	N	036830	500	104 억		936631	N	N	6	N	00	N
22	20240729	120438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55100	-1200	5	-2.13	3483939800	62256	56.18	56500	57000	55100	73100	39500	56300	55961.25	4.47	0	-12768	59633	57966	56233	54566	52833	58800	55400	105	16800	500	34900	100	1	20964056	11551	12.69	0.93	12	0.30	4342.00	59491.00	93200	20240610	-40.88	24750	20230809	122.63	93200	-40.88	20240610	37300	47.72	20240126	93200	-40.88	20240610	24750	122.63	20230809	2.25	N	036830	500	104 억		936631	N	N	6	N	00	N
23	20240729	110440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55500	-800	5	-1.42	2838250300	50578	45.64	56500	57000	55100	73100	39500	56300	56116.13	4.47	0	-10099	59633	57966	56233	54566	52833	58800	55400	105	16800	500	34900	100	1	20964056	11635	12.78	0.93	12	0.24	4342.00	59491.00	93200	20240610	-40.45	24750	20230809	124.24	93200	-40.45	20240610	37300	48.79	20240126	93200	-40.45	20240610	24750	124.24	20230809	2.25	N	036830	500	104 억		936631	N	N	6	N	00	N
24	20240729	100438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56600	300	2	0.53	2107377300	37491	33.83	56500	57000	55100	73100	39500	56300	56210.11	4.47	0	-4823	59633	57966	56233	54566	52833	58800	55400	105	16800	500	34900	100	1	20964056	11866	13.04	0.95	12	0.18	4342.00	59491.00	93200	20240610	-39.27	24750	20230809	128.69	93200	-39.27	20240610	37300	51.74	20240126	93200	-39.27	20240610	24750	128.69	20230809	2.25	N	036830	500	104 억		936631	N	N	6	N	00	N
25	20240729	090435	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55700	-600	5	-1.07	573579900	10207	9.21	56500	56700	55600	73100	39500	56300	56194.27	4.47	0	-785	59633	57966	56233	54566	52833	58800	55400	105	16800	500	34900	100	1	20964056	11677	12.83	0.94	12	0.05	4342.00	59491.00	93200	20240610	-40.24	24750	20230809	125.05	93200	-40.24	20240610	37300	49.33	20240126	93200	-40.24	20240610	24750	125.05	20230809	2.25	N	036830	500	104 억		936631	N	N	6	N	00	N
26	20240726	160429	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56300	100	2	0.18	6140927200	109613	86.33	56200	57900	54500	73000	39400	56200	56022.71	4.49	0	-759	58733	57466	56433	55166	54133	58100	55800	105	16800	500	34840	100	1	20964056	11803	12.97	0.95	12	0.52	4342.00	59491.00	93200	20240610	-39.59	24750	20230809	127.47	93200	-39.59	20240610	37300	50.94	20240126	93200	-39.59	20240610	24750	127.47	20230809	2.21	N	036830	500	104 억		940822	N	N	6	N	00	N
27	20240726	150434	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56400	200	2	0.36	5616507900	100291	78.99	56200	57900	54500	73000	39400	56200	56001.95	4.49	0	1500	58733	57466	56433	55166	54133	58100	55800	105	16800	500	34840	100	1	20964056	11824	12.99	0.95	12	0.48	4342.00	59491.00	93200	20240610	-39.48	24750	20230809	127.88	93200	-39.48	20240610	37300	51.21	20240126	93200	-39.48	20240610	24750	127.88	20230809	2.21	N	036830	500	104 억		940822	N	N	114	N	00	N
28	20240726	140435	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55400	-800	5	-1.42	4780293400	85355	67.23	56200	57900	54500	73000	39400	56200	56004.66	4.49	0	-956	58733	57466	56433	55166	54133	58100	55800	105	16800	500	34840	100	1	20964056	11614	12.76	0.93	12	0.41	4342.00	59491.00	93200	20240610	-40.56	24750	20230809	123.84	93200	-40.56	20240610	37300	48.53	20240126	93200	-40.56	20240610	24750	123.84	20230809	2.21	N	036830	500	104 억		940822	N	N	114	N	00	N
29	20240726	130436	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55300	-900	5	-1.60	3687978000	65490	51.58	56200	57900	55000	73000	39400	56200	56313.74	4.49	0	-6093	58733	57466	56433	55166	54133	58100	55800	105	16800	500	34840	100	1	20964056	11593	12.74	0.93	12	0.31	4342.00	59491.00	93200	20240610	-40.67	24750	20230809	123.43	93200	-40.67	20240610	37300	48.26	20240126	93200	-40.67	20240610	24750	123.43	20230809	2.21	N	036830	500	104 억		940822	N	N	114	N	00	N
30	20240726	120438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56300	100	2	0.18	2390450700	42158	33.20	56200	57900	56000	73000	39400	56200	56703.14	4.49	0	-5430	58733	57466	56433	55166	54133	58100	55800	105	16800	500	34840	100	1	20964056	11803	12.97	0.95	12	0.20	4342.00	59491.00	93200	20240610	-39.59	24750	20230809	127.47	93200	-39.59	20240610	37300	50.94	20240126	93200	-39.59	20240610	24750	127.47	20230809	2.21	N	036830	500	104 억		940822	N	N	114	N	00	N
31	20240726	110436	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57100	900	2	1.60	1918539900	33815	26.63	56200	57900	56000	73000	39400	56200	56737.63	4.49	0	-3885	58733	57466	56433	55166	54133	58100	55800	105	16800	500	34840	100	1	20964056	11970	13.15	0.96	12	0.16	4342.00	59491.00	93200	20240610	-38.73	24750	20230809	130.71	93200	-38.73	20240610	37300	53.08	20240126	93200	-38.73	20240610	24750	130.71	20230809	2.21	N	036830	500	104 억		940822	N	N	114	N	00	N
32	20240726	100436	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56700	500	2	0.89	1538879300	27150	21.38	56200	57900	56000	73000	39400	56200	56682.06	4.49	0	-3920	58733	57466	56433	55166	54133	58100	55800	105	16800	500	34840	100	1	20964056	11887	13.06	0.95	12	0.13	4342.00	59491.00	93200	20240610	-39.16	24750	20230809	129.09	93200	-39.16	20240610	37300	52.01	20240126	93200	-39.16	20240610	24750	129.09	20230809	2.21	N	036830	500	104 억		940822	N	N	114	N	00	N
33	20240726	090433	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56200	0	3	0.00	124960500	2218	1.75	56200	56800	56200	73000	39400	56200	56344.48	4.49	0	-800	58733	57466	56433	55166	54133	58100	55800	105	16800	500	34840	100	1	20964056	11782	12.94	0.94	12	0.01	4342.00	59491.00	93200	20240610	-39.70	24750	20230809	127.07	93200	-39.70	20240610	37300	50.67	20240126	93200	-39.70	20240610	24750	127.07	20230809	2.21	N	036830	500	104 억		940822	N	N	114	N	00	N
34	20240725	160433	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56200	-1000	5	-1.75	7035741500	125154	82.09	55600	57700	55400	74300	40100	57200	56216.67	4.35	0	12665	62333	59766	58033	55466	53733	61050	56750	105	17100	500	35460	100	1	20964056	11782	12.94	0.94	12	0.60	4342.00	59491.00	93200	20240610	-39.70	24750	20230809	127.07	93200	-39.70	20240610	37300	50.67	20240126	93200	-39.70	20240610	24750	127.07	20230809	2.25	N	036830	500	104 억		911925	N	N	114	N	00	N
35	20240725	150440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56200	-1000	5	-1.75	6485648700	115359	75.66	55600	57700	55400	74300	40100	57200	56221.43	4.35	0	11660	62333	59766	58033	55466	53733	61050	56750	105	17100	500	35460	100	1	20964056	11782	12.94	0.94	12	0.55	4342.00	59491.00	93200	20240610	-39.70	24750	20230809	127.07	93200	-39.70	20240610	37300	50.67	20240126	93200	-39.70	20240610	24750	127.07	20230809	2.25	N	036830	500	104 억		911925	N	N	106	N	00	N
36	20240725	140439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56700	-500	5	-0.87	5468486300	97297	63.82	55600	57700	55400	74300	40100	57200	56204.05	4.35	0	12989	62333	59766	58033	55466	53733	61050	56750	105	17100	500	35460	100	1	20964056	11887	13.06	0.95	12	0.46	4342.00	59491.00	93200	20240610	-39.16	24750	20230809	129.09	93200	-39.16	20240610	37300	52.01	20240126	93200	-39.16	20240610	24750	129.09	20230809	2.25	N	036830	500	104 억		911925	N	N	106	N	00	N
37	20240725	130436	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56700	-500	5	-0.87	4741528100	84552	55.46	55600	57100	55400	74300	40100	57200	56078.24	4.35	0	14612	62333	59766	58033	55466	53733	61050	56750	105	17100	500	35460	100	1	20964056	11887	13.06	0.95	12	0.40	4342.00	59491.00	93200	20240610	-39.16	24750	20230809	129.09	93200	-39.16	20240610	37300	52.01	20240126	93200	-39.16	20240610	24750	129.09	20230809	2.25	N	036830	500	104 억		911925	N	N	106	N	00	N
38	20240725	120437	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56400	-800	5	-1.40	4183560700	74681	48.98	55600	57100	55400	74300	40100	57200	56019.06	4.35	0	11140	62333	59766	58033	55466	53733	61050	56750	105	17100	500	35460	100	1	20964056	11824	12.99	0.95	12	0.36	4342.00	59491.00	93200	20240610	-39.48	24750	20230809	127.88	93200	-39.48	20240610	37300	51.21	20240126	93200	-39.48	20240610	24750	127.88	20230809	2.25	N	036830	500	104 억		911925	N	N	106	N	00	N
39	20240725	110434	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56000	-1200	5	-2.10	3264599500	58432	38.32	55600	56800	55400	74300	40100	57200	55870.04	4.35	0	13158	62333	59766	58033	55466	53733	61050	56750	105	17100	500	35460	100	1	20964056	11740	12.90	0.94	12	0.28	4342.00	59491.00	93200	20240610	-39.91	24750	20230809	126.26	93200	-39.91	20240610	37300	50.13	20240126	93200	-39.91	20240610	24750	126.26	20230809	2.25	N	036830	500	104 억		911925	N	N	106	N	00	N
40	20240725	100435	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55900	-1300	5	-2.27	2573558200	46029	30.19	55600	56800	55400	74300	40100	57200	55911.64	4.35	0	11916	62333	59766	58033	55466	53733	61050	56750	105	17100	500	35460	100	1	20964056	11719	12.87	0.94	12	0.22	4342.00	59491.00	93200	20240610	-40.02	24750	20230809	125.86	93200	-40.02	20240610	37300	49.87	20240126	93200	-40.02	20240610	24750	125.86	20230809	2.25	N	036830	500	104 억		911925	N	N	106	N	00	N
41	20240725	090433	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55700	-1500	5	-2.62	574424700	10259	6.73	55600	56800	55600	74300	40100	57200	55992.15	4.35	0	4084	62333	59766	58033	55466	53733	61050	56750	105	17100	500	35460	100	1	20964056	11677	12.83	0.94	12	0.05	4342.00	59491.00	93200	20240610	-40.24	24750	20230809	125.05	93200	-40.24	20240610	37300	49.33	20240126	93200	-40.24	20240610	24750	125.05	20230809	2.25	N	036830	500	104 억		911925	N	N	106	N	00	N
42	20240724	160430	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57200	-300	5	-0.52	8891845300	151334	105.57	56300	60600	56300	74700	40300	57500	58758.47	4.43	0	-18106	60233	58866	57733	56366	55233	58300	55800	105	17200	500	35650	100	1	20964056	11991	13.17	0.96	12	0.72	4342.00	59491.00	93200	20240610	-38.63	24750	20230809	131.11	93200	-38.63	20240610	37300	53.35	20240126	93200	-38.63	20240610	24750	131.11	20230809	2.25	N	036830	500	104 억		928252	N	N	106	N	00	N
43	20240724	150437	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57800	300	2	0.52	8357485800	142021	99.07	56300	60600	56300	74700	40300	57500	58846.84	4.43	0	-21651	60233	58866	57733	56366	55233	58300	55800	105	17200	500	35650	100	1	20964056	12117	13.31	0.97	12	0.68	4342.00	59491.00	93200	20240610	-37.98	24750	20230809	133.54	93200	-37.98	20240610	37300	54.96	20240126	93200	-37.98	20240610	24750	133.54	20230809	2.25	N	036830	500	104 억		928252	N	N	354	N	00	N
44	20240724	140433	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57500	0	3	0.00	7892909000	133989	93.47	56300	60600	56300	74700	40300	57500	58907.15	4.43	0	-21991	60233	58866	57733	56366	55233	58300	55800	105	17200	500	35650	100	1	20964056	12054	13.24	0.97	12	0.64	4342.00	59491.00	93200	20240610	-38.30	24750	20230809	132.32	93200	-38.30	20240610	37300	54.16	20240126	93200	-38.30	20240610	24750	132.32	20230809	2.25	N	036830	500	104 억		928252	N	N	354	N	00	N
45	20240724	130437	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58300	800	2	1.39	7186826200	121781	84.95	56300	60600	56300	74700	40300	57500	59014.36	4.43	0	-24665	60233	58866	57733	56366	55233	58300	55800	105	17200	500	35650	100	1	20964056	12222	13.43	0.98	12	0.58	4342.00	59491.00	93200	20240610	-37.45	24750	20230809	135.56	93200	-37.45	20240610	37300	56.30	20240126	93200	-37.45	20240610	24750	135.56	20230809	2.25	N	036830	500	104 억		928252	N	N	354	N	00	N
46	20240724	120439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58800	1300	2	2.26	6778393300	114799	80.08	56300	60600	56300	74700	40300	57500	59045.77	4.43	0	-25157	60233	58866	57733	56366	55233	58300	55800	105	17200	500	35650	100	1	20964056	12327	13.54	0.99	12	0.55	4342.00	59491.00	93200	20240610	-36.91	24750	20230809	137.58	93200	-36.91	20240610	37300	57.64	20240126	93200	-36.91	20240610	24750	137.58	20230809	2.25	N	036830	500	104 억		928252	N	N	354	N	00	N
47	20240724	110436	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58800	1300	2	2.26	5936929800	100478	70.09	56300	60600	56300	74700	40300	57500	59086.88	4.43	0	-18945	60233	58866	57733	56366	55233	58300	55800	105	17200	500	35650	100	1	20964056	12327	13.54	0.99	12	0.48	4342.00	59491.00	93200	20240610	-36.91	24750	20230809	137.58	93200	-36.91	20240610	37300	57.64	20240126	93200	-36.91	20240610	24750	137.58	20230809	2.25	N	036830	500	104 억		928252	N	N	354	N	00	N
48	20240724	100437	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59200	1700	2	2.96	4439742100	75146	52.42	56300	60600	56300	74700	40300	57500	59081.57	4.43	0	-12314	60233	58866	57733	56366	55233	58300	55800	105	17200	500	35650	100	1	20964056	12411	13.63	1.00	12	0.36	4342.00	59491.00	93200	20240610	-36.48	24750	20230809	139.19	93200	-36.48	20240610	37300	58.71	20240126	93200	-36.48	20240610	24750	139.19	20230809	2.25	N	036830	500	104 억		928252	N	N	354	N	00	N
49	20240724	090435	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57100	-400	5	-0.70	216503400	3828	2.67	56300	57200	56300	74700	40300	57500	56557.59	4.43	0	1039	60233	58866	57733	56366	55233	58300	55800	105	17200	500	35650	100	1	20964056	11970	13.15	0.96	12	0.02	4342.00	59491.00	93200	20240610	-38.73	24750	20230809	130.71	93200	-38.73	20240610	37300	53.08	20240126	93200	-38.73	20240610	24750	130.71	20230809	2.25	N	036830	500	104 억		928252	N	N	354	N	00	N
50	20240723	160428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57500	300	2	0.52	8170629100	141618	52.01	58600	59100	56600	74300	40100	57200	57698.00	4.47	0	-8514	63866	60532	58366	55032	52866	59450	53950	105	17100	500	35460	100	1	20964056	12054	13.24	0.97	12	0.68	4342.00	59491.00	93200	20240610	-38.30	24750	20230809	132.32	93200	-38.30	20240610	37300	54.16	20240126	93200	-38.30	20240610	24750	132.32	20230809	2.23	N	036830	500	104 억		937075	N	N	354	N	00	N
51	20240723	150440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57500	300	2	0.52	7589920000	131517	48.30	58600	59100	56600	74300	40100	57200	57712.88	4.47	0	-8611	63866	60532	58366	55032	52866	59450	53950	105	17100	500	35460	100	1	20964056	12054	13.24	0.97	12	0.63	4342.00	59491.00	93200	20240610	-38.30	24750	20230809	132.32	93200	-38.30	20240610	37300	54.16	20240126	93200	-38.30	20240610	24750	132.32	20230809	2.23	N	036830	500	104 억		937075	N	N	511	N	00	N
52	20240723	140431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57800	600	2	1.05	6333870100	109840	40.34	58600	59100	56600	74300	40100	57200	57667.04	4.47	0	-4120	63866	60532	58366	55032	52866	59450	53950	105	17100	500	35460	100	1	20964056	12117	13.31	0.97	12	0.52	4342.00	59491.00	93200	20240610	-37.98	24750	20230809	133.54	93200	-37.98	20240610	37300	54.96	20240126	93200	-37.98	20240610	24750	133.54	20230809	2.23	N	036830	500	104 억		937075	N	N	511	N	00	N
53	20240723	130428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57500	300	2	0.52	5432204900	94163	34.58	58600	59100	56600	74300	40100	57200	57692.48	4.47	0	-1861	63866	60532	58366	55032	52866	59450	53950	105	17100	500	35460	100	1	20964056	12054	13.24	0.97	12	0.45	4342.00	59491.00	93200	20240610	-38.30	24750	20230809	132.32	93200	-38.30	20240610	37300	54.16	20240126	93200	-38.30	20240610	24750	132.32	20230809	2.23	N	036830	500	104 억		937075	N	N	511	N	00	N
54	20240723	120432	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56900	-300	5	-0.52	4536289600	78475	28.82	58600	59100	56700	74300	40100	57200	57810.16	4.47	0	-752	63866	60532	58366	55032	52866	59450	53950	105	17100	500	35460	100	1	20964056	11929	13.10	0.96	12	0.37	4342.00	59491.00	93200	20240610	-38.95	24750	20230809	129.90	93200	-38.95	20240610	37300	52.55	20240126	93200	-38.95	20240610	24750	129.90	20230809	2.23	N	036830	500	104 억		937075	N	N	511	N	00	N
55	20240723	110433	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57500	300	2	0.52	3986988400	68849	25.29	58600	59100	56700	74300	40100	57200	57915.34	4.47	0	-270	63866	60532	58366	55032	52866	59450	53950	105	17100	500	35460	100	1	20964056	12054	13.24	0.97	12	0.33	4342.00	59491.00	93200	20240610	-38.30	24750	20230809	132.32	93200	-38.30	20240610	37300	54.16	20240126	93200	-38.30	20240610	24750	132.32	20230809	2.23	N	036830	500	104 억		937075	N	N	511	N	00	N
56	20240723	100432	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57500	300	2	0.52	2853558300	49044	18.01	58600	59100	57200	74300	40100	57200	58195.70	4.47	0	-5900	63866	60532	58366	55032	52866	59450	53950	105	17100	500	35460	100	1	20964056	12054	13.24	0.97	12	0.23	4342.00	59491.00	93200	20240610	-38.30	24750	20230809	132.32	93200	-38.30	20240610	37300	54.16	20240126	93200	-38.30	20240610	24750	132.32	20230809	2.23	N	036830	500	104 억		937075	N	N	511	N	00	N
57	20240723	090434	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58200	1000	2	1.75	907303100	15489	5.69	58600	59100	58200	74300	40100	57200	58632.18	4.47	0	-3828	63866	60532	58366	55032	52866	59450	53950	105	17100	500	35460	100	1	20964056	12201	13.40	0.98	12	0.07	4342.00	59491.00	93200	20240610	-37.55	24750	20230809	135.15	93200	-37.55	20240610	37300	56.03	20240126	93200	-37.55	20240610	24750	135.15	20230809	2.23	N	036830	500	104 억		937075	N	N	511	N	00	N
58	20240722	160427	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57200	-4200	5	-6.84	15565208000	268700	160.02	61400	61700	56200	79800	43000	61400	57927.50	4.18	0	50692	64533	62966	61233	59666	57933	62100	58800	105	18400	500	38060	100	1	20964056	11991	13.17	0.96	12	1.28	4342.00	59491.00	93200	20240610	-38.63	24750	20230809	131.11	93200	-38.63	20240610	37300	53.35	20240126	93200	-38.63	20240610	24750	131.11	20230809	2.18	N	036830	500	104 억		875594	N	N	511	N	00	N
59	20240722	150432	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57200	-4200	5	-6.84	14611688200	252035	150.09	61400	61700	56200	79800	43000	61400	57974.06	4.18	0	47940	64533	62966	61233	59666	57933	62100	58800	105	18400	500	38060	100	1	20964056	11991	13.17	0.96	12	1.20	4342.00	59491.00	93200	20240610	-38.63	24750	20230809	131.11	93200	-38.63	20240610	37300	53.35	20240126	93200	-38.63	20240610	24750	131.11	20230809	2.18	N	036830	500	104 억		875594	N	N	114	N	00	N
60	20240722	140433	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56800	-4600	5	-7.49	12190987900	209342	124.67	61400	61700	56600	79800	43000	61400	58233.93	4.18	0	33401	64533	62966	61233	59666	57933	62100	58800	105	18400	500	38060	100	1	20964056	11908	13.08	0.95	12	1.00	4342.00	59491.00	93200	20240610	-39.06	24750	20230809	129.49	93200	-39.06	20240610	37300	52.28	20240126	93200	-39.06	20240610	24750	129.49	20230809	2.18	N	036830	500	104 억		875594	N	N	114	N	00	N
61	20240722	130430	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57100	-4300	5	-7.00	9894376300	169038	100.67	61400	61700	56700	79800	43000	61400	58532.48	4.18	0	23607	64533	62966	61233	59666	57933	62100	58800	105	18400	500	38060	100	1	20964056	11970	13.15	0.96	12	0.81	4342.00	59491.00	93200	20240610	-38.73	24750	20230809	130.71	93200	-38.73	20240610	37300	53.08	20240126	93200	-38.73	20240610	24750	130.71	20230809	2.18	N	036830	500	104 억		875594	N	N	114	N	00	N
62	20240722	120430	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57900	-3500	5	-5.70	6918789400	117123	69.75	61400	61700	57700	79800	43000	61400	59071.72	4.18	0	5755	64533	62966	61233	59666	57933	62100	58800	105	18400	500	38060	100	1	20964056	12138	13.33	0.97	12	0.56	4342.00	59491.00	93200	20240610	-37.88	24750	20230809	133.94	93200	-37.88	20240610	37300	55.23	20240126	93200	-37.88	20240610	24750	133.94	20230809	2.18	N	036830	500	104 억		875594	N	N	114	N	00	N
63	20240722	110430	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58400	-3000	5	-4.89	5191095700	87390	52.04	61400	61700	58300	79800	43000	61400	59400.18	4.18	0	878	64533	62966	61233	59666	57933	62100	58800	105	18400	500	38060	100	1	20964056	12243	13.45	0.98	12	0.42	4342.00	59491.00	93200	20240610	-37.34	24750	20230809	135.96	93200	-37.34	20240610	37300	56.57	20240126	93200	-37.34	20240610	24750	135.96	20230809	2.18	N	036830	500	104 억		875594	N	N	114	N	00	N
64	20240722	100430	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58900	-2500	5	-4.07	3300184600	55227	32.89	61400	61700	58800	79800	43000	61400	59755.03	4.18	0	1427	64533	62966	61233	59666	57933	62100	58800	105	18400	500	38060	100	1	20964056	12348	13.57	0.99	12	0.26	4342.00	59491.00	93200	20240610	-36.80	24750	20230809	137.98	93200	-36.80	20240610	37300	57.91	20240126	93200	-36.80	20240610	24750	137.98	20230809	2.18	N	036830	500	104 억		875594	N	N	114	N	00	N
65	20240722	090428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60400	-1000	5	-1.63	299062100	4903	2.92	61400	61700	60400	79800	43000	61400	60990.98	4.18	0	-2962	64533	62966	61233	59666	57933	62100	58800	105	18400	500	38060	100	1	20964056	12662	13.91	1.02	12	0.02	4342.00	59491.00	93200	20240610	-35.19	24750	20230809	144.04	93200	-35.19	20240610	37300	61.93	20240126	93200	-35.19	20240610	24750	144.04	20230809	2.18	N	036830	500	104 억		875594	N	N	114	N	00	N
66	20240719	160423	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61400	-800	5	-1.29	10195338900	165601	60.85	62300	62800	59500	80800	43600	62200	61564.68	4.21	0	-7288	64600	63400	62200	61000	59800	62800	60400	105	18600	500	38560	100	1	20964056	12872	14.14	1.03	12	0.79	4342.00	59491.00	93200	20240610	-34.12	24750	20230809	148.08	93200	-34.12	20240610	37300	64.61	20240126	93200	-34.12	20240610	24750	148.08	20230809	2.18	N	036830	500	104 억		881641	N	N	109	N	00	N
67	20240719	150425	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61400	-800	5	-1.29	9561344100	155292	57.07	62300	62800	59500	80800	43600	62200	61568.76	4.21	0	-8073	64600	63400	62200	61000	59800	62800	60400	105	18600	500	38560	100	1	20964056	12872	14.14	1.03	12	0.74	4342.00	59491.00	93200	20240610	-34.12	24750	20230809	148.08	93200	-34.12	20240610	37300	64.61	20240126	93200	-34.12	20240610	24750	148.08	20230809	2.18	N	036830	500	104 억		881641	N	N	227	N	00	N
68	20240719	140428	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62000	-200	5	-0.32	6652741700	107848	39.63	62300	62800	60900	80800	43600	62200	61684.70	4.21	0	-10898	64600	63400	62200	61000	59800	62800	60400	105	18600	500	38560	100	1	20964056	12998	14.28	1.04	12	0.51	4342.00	59491.00	93200	20240610	-33.48	24750	20230809	150.51	93200	-33.48	20240610	37300	66.22	20240126	93200	-33.48	20240610	24750	150.51	20230809	2.18	N	036830	500	104 억		881641	N	N	227	N	00	N
69	20240719	130421	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61000	-1200	5	-1.93	5531876500	89639	32.94	62300	62800	60900	80800	43600	62200	61711.03	4.21	0	-14222	64600	63400	62200	61000	59800	62800	60400	105	18600	500	38560	100	1	20964056	12788	14.05	1.03	12	0.43	4342.00	59491.00	93200	20240610	-34.55	24750	20230809	146.46	93200	-34.55	20240610	37300	63.54	20240126	93200	-34.55	20240610	24750	146.46	20230809	2.18	N	036830	500	104 억		881641	N	N	227	N	00	N
70	20240719	120421	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61500	-700	5	-1.13	4581633900	74081	27.22	62300	62800	61200	80800	43600	62200	61844.69	4.21	0	-13935	64600	63400	62200	61000	59800	62800	60400	105	18600	500	38560	100	1	20964056	12893	14.16	1.03	12	0.35	4342.00	59491.00	93200	20240610	-34.01	24750	20230809	148.48	93200	-34.01	20240610	37300	64.88	20240126	93200	-34.01	20240610	24750	148.48	20230809	2.18	N	036830	500	104 억		881641	N	N	227	N	00	N
71	20240719	110424	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61700	-500	5	-0.80	3908118800	63138	23.20	62300	62800	61200	80800	43600	62200	61896.45	4.21	0	-11950	64600	63400	62200	61000	59800	62800	60400	105	18600	500	38560	100	1	20964056	12935	14.21	1.04	12	0.30	4342.00	59491.00	93200	20240610	-33.80	24750	20230809	149.29	93200	-33.80	20240610	37300	65.42	20240126	93200	-33.80	20240610	24750	149.29	20230809	2.18	N	036830	500	104 억		881641	N	N	227	N	00	N
72	20240719	100351	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61600	-600	5	-0.96	2918857800	47083	17.30	62300	62800	61200	80800	43600	62200	61992.42	4.21	0	-7984	64600	63400	62200	61000	59800	62800	60400	105	18600	500	38560	100	1	20964056	12914	14.19	1.04	12	0.22	4342.00	59491.00	93200	20240610	-33.91	24750	20230809	148.89	93200	-33.91	20240610	37300	65.15	20240126	93200	-33.91	20240610	24750	148.89	20230809	2.18	N	036830	500	104 억		881641	N	N	227	N	00	N
73	20240719	090434	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61900	-300	5	-0.48	697165000	11194	4.11	62300	62800	61800	80800	43600	62200	62282.68	4.21	0	-963	64600	63400	62200	61000	59800	62800	60400	105	18600	500	38560	100	1	20964056	12977	14.26	1.04	12	0.05	4342.00	59491.00	93200	20240610	-33.58	24750	20230809	150.10	93200	-33.58	20240610	37300	65.95	20240126	93200	-33.58	20240610	24750	150.10	20230809	2.18	N	036830	500	104 억		881641	N	N	227	N	00	N
74	20240718	160417	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62200	-2100	5	-3.27	16717300000	270691	106.60	63000	63400	61000	83500	45100	64300	61755.72	4.03	0	35769	69900	67100	65400	62600	60900	66250	61750	105	19200	500	39860	100	1	20964056	13040	14.33	1.05	12	1.29	4342.00	59491.00	93200	20240610	-33.26	24750	20230809	151.31	93200	-33.26	20240610	37300	66.76	20240126	93200	-33.26	20240610	24750	151.31	20230809	2.20	N	036830	500	104 억		845066	N	N	227	N	00	N
75	20240718	150422	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61400	-2900	5	-4.51	15585587300	252408	99.40	63000	63400	61000	83500	45100	64300	61747.33	4.03	0	25802	69900	67100	65400	62600	60900	66250	61750	105	19200	500	39860	100	1	20964056	12872	14.14	1.03	12	1.20	4342.00	59491.00	93200	20240610	-34.12	24750	20230809	148.08	93200	-34.12	20240610	37300	64.61	20240126	93200	-34.12	20240610	24750	148.08	20230809	2.20	N	036830	500	104 억		845066	N	N	274	N	00	N
76	20240718	140419	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61600	-2700	5	-4.20	13905642000	225063	88.63	63000	63400	61000	83500	45100	64300	61785.26	4.03	0	19506	69900	67100	65400	62600	60900	66250	61750	105	19200	500	39860	100	1	20964056	12914	14.19	1.04	12	1.07	4342.00	59491.00	93200	20240610	-33.91	24750	20230809	148.89	93200	-33.91	20240610	37300	65.15	20240126	93200	-33.91	20240610	24750	148.89	20230809	2.20	N	036830	500	104 억		845066	N	N	274	N	00	N
77	20240718	130420	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61900	-2400	5	-3.73	12706460300	205632	80.98	63000	63400	61000	83500	45100	64300	61791.92	4.03	0	21339	69900	67100	65400	62600	60900	66250	61750	105	19200	500	39860	100	1	20964056	12977	14.26	1.04	12	0.98	4342.00	59491.00	93200	20240610	-33.58	24750	20230809	150.10	93200	-33.58	20240610	37300	65.95	20240126	93200	-33.58	20240610	24750	150.10	20230809	2.20	N	036830	500	104 억		845066	N	N	274	N	00	N
78	20240718	120420	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62200	-2100	5	-3.27	11921005700	192966	75.99	63000	63400	61000	83500	45100	64300	61777.41	4.03	0	16911	69900	67100	65400	62600	60900	66250	61750	105	19200	500	39860	100	1	20964056	13040	14.33	1.05	12	0.92	4342.00	59491.00	93200	20240610	-33.26	24750	20230809	151.31	93200	-33.26	20240610	37300	66.76	20240126	93200	-33.26	20240610	24750	151.31	20230809	2.20	N	036830	500	104 억		845066	N	N	274	N	00	N
79	20240718	110422	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62000	-2300	5	-3.58	10755672300	174165	68.59	63000	63400	61000	83500	45100	64300	61755.27	4.03	0	14401	69900	67100	65400	62600	60900	66250	61750	105	19200	500	39860	100	1	20964056	12998	14.28	1.04	12	0.83	4342.00	59491.00	93200	20240610	-33.48	24750	20230809	150.51	93200	-33.48	20240610	37300	66.22	20240126	93200	-33.48	20240610	24750	150.51	20230809	2.20	N	036830	500	104 억		845066	N	N	274	N	00	N
80	20240718	100422	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61400	-2900	5	-4.51	8430614700	136665	53.82	63000	63400	61000	83500	45100	64300	61687.68	4.03	0	12667	69900	67100	65400	62600	60900	66250	61750	105	19200	500	39860	100	1	20964056	12872	14.14	1.03	12	0.65	4342.00	59491.00	93200	20240610	-34.12	24750	20230809	148.08	93200	-34.12	20240610	37300	64.61	20240126	93200	-34.12	20240610	24750	148.08	20230809	2.20	N	036830	500	104 억		845066	N	N	274	N	00	N
81	20240718	090424	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61900	-2400	5	-3.73	1148002900	18376	7.24	63000	63400	61700	83500	45100	64300	62470.36	4.03	0	2173	69900	67100	65400	62600	60900	66250	61750	105	19200	500	39860	100	1	20964056	12977	14.26	1.04	12	0.09	4342.00	59491.00	93200	20240610	-33.58	24750	20230809	150.10	93200	-33.58	20240610	37300	65.95	20240126	93200	-33.58	20240610	24750	150.10	20230809	2.20	N	036830	500	104 억		845066	N	N	274	N	00	N
82	20240717	160440	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64300	-1100	5	-1.68	16578593600	252184	98.71	65900	68200	63700	85000	45800	65400	65745.22	4.06	0	-20101	69933	67666	66433	64166	62933	67050	63550	105	19600	500	40540	100	1	20964056	13480	14.81	1.08	12	1.20	4342.00	59491.00	93200	20240610	-31.01	24750	20230809	159.80	93200	-31.01	20240610	37300	72.39	20240126	93200	-31.01	20240610	24750	159.80	20230809	2.24	N	036830	500	104 억		850560	N	N	274	N	00	N
83	20240717	150442	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63800	-1600	5	-2.45	15589366400	236733	92.66	65900	68200	63700	85000	45800	65400	65852.11	4.06	0	-22060	69933	67666	66433	64166	62933	67050	63550	105	19600	500	40540	100	1	20964056	13375	14.69	1.07	12	1.13	4342.00	59491.00	93200	20240610	-31.55	24750	20230809	157.78	93200	-31.55	20240610	37300	71.05	20240126	93200	-31.55	20240610	24750	157.78	20230809	2.24	N	036830	500	104 억		850560	N	N	153	N	00	N
84	20240717	140439	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64700	-700	5	-1.07	13226499900	199950	78.26	65900	68200	63700	85000	45800	65400	66149.04	4.06	0	-13705	69933	67666	66433	64166	62933	67050	63550	105	19600	500	40540	100	1	20964056	13564	14.90	1.09	12	0.95	4342.00	59491.00	93200	20240610	-30.58	24750	20230809	161.41	93200	-30.58	20240610	37300	73.46	20240126	93200	-30.58	20240610	24750	161.41	20230809	2.24	N	036830	500	104 억		850560	N	N	153	N	00	N
85	20240717	130438	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67000	1600	2	2.45	10734116500	161931	63.38	65900	68200	63700	85000	45800	65400	66288.21	4.06	0	-19597	69933	67666	66433	64166	62933	67050	63550	105	19600	500	40540	100	1	20964056	14046	15.43	1.13	12	0.77	4342.00	59491.00	93200	20240610	-28.11	24750	20230809	170.71	93200	-28.11	20240610	37300	79.62	20240126	93200	-28.11	20240610	24750	170.71	20230809	2.24	N	036830	500	104 억		850560	N	N	153	N	00	N
86	20240717	120439	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68000	2600	2	3.98	9442212300	142797	55.89	65900	68100	63700	85000	45800	65400	66123.32	4.06	0	-16612	69933	67666	66433	64166	62933	67050	63550	105	19600	500	40540	100	1	20964056	14256	15.66	1.14	12	0.68	4342.00	59491.00	93200	20240610	-27.04	24750	20230809	174.75	93200	-27.04	20240610	37300	82.31	20240126	93200	-27.04	20240610	24750	174.75	20230809	2.24	N	036830	500	104 억		850560	N	N	153	N	00	N
87	20240717	110439	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67400	2000	2	3.06	7845554300	119094	46.62	65900	67500	63700	85000	45800	65400	65876.99	4.06	0	-15507	69933	67666	66433	64166	62933	67050	63550	105	19600	500	40540	100	1	20964056	14130	15.52	1.13	12	0.57	4342.00	59491.00	93200	20240610	-27.68	24750	20230809	172.32	93200	-27.68	20240610	37300	80.70	20240126	93200	-27.68	20240610	24750	172.32	20230809	2.24	N	036830	500	104 억		850560	N	N	153	N	00	N
88	20240717	100439	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67000	1600	2	2.45	5808824100	88613	34.68	65900	67100	63700	85000	45800	65400	65552.73	4.06	0	-15651	69933	67666	66433	64166	62933	67050	63550	105	19600	500	40540	100	1	20964056	14046	15.43	1.13	12	0.42	4342.00	59491.00	93200	20240610	-28.11	24750	20230809	170.71	93200	-28.11	20240610	37300	79.62	20240126	93200	-28.11	20240610	24750	170.71	20230809	2.24	N	036830	500	104 억		850560	N	N	153	N	00	N
89	20240717	090353	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65200	-200	5	-0.31	600189300	9141	3.58	65900	66100	65200	85000	45800	65400	65659.04	4.06	0	-2698	69933	67666	66433	64166	62933	67050	63550	105	19600	500	40540	100	1	20964056	13669	15.02	1.10	12	0.04	4342.00	59491.00	93200	20240610	-30.04	24750	20230809	163.43	93200	-30.04	20240610	37300	74.80	20240126	93200	-30.04	20240610	24750	163.43	20230809	2.24	N	036830	500	104 억		850560	N	N	153	N	00	N
90	20240716	160440	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65400	-3700	5	-5.35	16873068700	254341	132.83	68300	68700	65200	89800	48400	69100	66342.12	4.15	0	6492	71366	70232	69266	68132	67166	69750	67650	105	20700	500	42840	100	1	20964056	13710	15.06	1.10	12	1.21	4342.00	59491.00	93200	20240610	-29.83	24750	20230809	164.24	93200	-29.83	20240610	37300	75.34	20240126	93200	-29.83	20240610	24750	164.24	20230809	2.26	N	036830	500	104 억		869845	N	N	152	N	00	N
91	20240716	150444	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65700	-3400	5	-4.92	15264101700	229752	119.99	68300	68700	65500	89800	48400	69100	66436.81	4.15	0	1874	71366	70232	69266	68132	67166	69750	67650	105	20700	500	42840	100	1	20964056	13773	15.13	1.10	12	1.10	4342.00	59491.00	93200	20240610	-29.51	24750	20230809	165.45	93200	-29.51	20240610	37300	76.14	20240126	93200	-29.51	20240610	24750	165.45	20230809	2.26	N	036830	500	104 억		869845	N	N	691	N	00	N
92	20240716	140443	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65900	-3200	5	-4.63	13192574100	198234	103.53	68300	68700	65800	89800	48400	69100	66549.97	4.15	0	219	71366	70232	69266	68132	67166	69750	67650	105	20700	500	42840	100	1	20964056	13815	15.18	1.11	12	0.95	4342.00	59491.00	93200	20240610	-29.29	24750	20230809	166.26	93200	-29.29	20240610	37300	76.68	20240126	93200	-29.29	20240610	24750	166.26	20230809	2.26	N	036830	500	104 억		869845	N	N	691	N	00	N
93	20240716	130443	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66100	-3000	5	-4.34	11204622700	168158	87.82	68300	68700	65900	89800	48400	69100	66630.90	4.15	0	9147	71366	70232	69266	68132	67166	69750	67650	105	20700	500	42840	100	1	20964056	13857	15.22	1.11	12	0.80	4342.00	59491.00	93200	20240610	-29.08	24750	20230809	167.07	93200	-29.08	20240610	37300	77.21	20240126	93200	-29.08	20240610	24750	167.07	20230809	2.26	N	036830	500	104 억		869845	N	N	691	N	00	N
94	20240716	120442	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66600	-2500	5	-3.62	9761193400	146348	76.43	68300	68700	65900	89800	48400	69100	66697.82	4.15	0	7978	71366	70232	69266	68132	67166	69750	67650	105	20700	500	42840	100	1	20964056	13962	15.34	1.12	12	0.70	4342.00	59491.00	93200	20240610	-28.54	24750	20230809	169.09	93200	-28.54	20240610	37300	78.55	20240126	93200	-28.54	20240610	24750	169.09	20230809	2.26	N	036830	500	104 억		869845	N	N	691	N	00	N
95	20240716	110442	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66100	-3000	5	-4.34	8823618200	132191	69.04	68300	68700	65900	89800	48400	69100	66748.26	4.15	0	8269	71366	70232	69266	68132	67166	69750	67650	105	20700	500	42840	100	1	20964056	13857	15.22	1.11	12	0.63	4342.00	59491.00	93200	20240610	-29.08	24750	20230809	167.07	93200	-29.08	20240610	37300	77.21	20240126	93200	-29.08	20240610	24750	167.07	20230809	2.26	N	036830	500	104 억		869845	N	N	691	N	00	N
96	20240716	100442	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66700	-2400	5	-3.47	6492130800	97002	50.66	68300	68700	65900	89800	48400	69100	66926.86	4.15	0	1797	71366	70232	69266	68132	67166	69750	67650	105	20700	500	42840	100	1	20964056	13983	15.36	1.12	12	0.46	4342.00	59491.00	93200	20240610	-28.43	24750	20230809	169.49	93200	-28.43	20240610	37300	78.82	20240126	93200	-28.43	20240610	24750	169.49	20230809	2.26	N	036830	500	104 억		869845	N	N	691	N	00	N
97	20240716	090440	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68100	-1000	5	-1.45	529189900	7756	4.05	68300	68700	67900	89800	48400	69100	68225.01	4.15	0	-323	71366	70232	69266	68132	67166	69750	67650	105	20700	500	42840	100	1	20964056	14277	15.68	1.14	12	0.04	4342.00	59491.00	93200	20240610	-26.93	24750	20230809	175.15	93200	-26.93	20240610	37300	82.57	20240126	93200	-26.93	20240610	24750	175.15	20230809	2.26	N	036830	500	104 억		869845	N	N	691	N	00	N
98	20240715	160434	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69100	-1600	5	-2.26	13097570600	189824	90.02	69700	70400	68300	91900	49500	70700	68997.90	4.06	0	19197	74700	72700	71200	69200	67700	71950	68450	105	21200	500	43830	100	1	20964056	14486	15.91	1.16	12	0.91	4342.00	59491.00	93200	20240610	-25.86	24750	20230809	179.19	93200	-25.86	20240610	37300	85.25	20240126	93200	-25.86	20240610	24750	179.19	20230809	2.28	N	036830	500	104 억		850275	N	N	691	N	00	N
99	20240715	150437	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68900	-1800	5	-2.55	12136615200	175899	83.41	69700	70400	68300	91900	49500	70700	68997.09	4.06	0	13853	74700	72700	71200	69200	67700	71950	68450	105	21200	500	43830	100	1	20964056	14444	15.87	1.16	12	0.84	4342.00	59491.00	93200	20240610	-26.07	24750	20230809	178.38	93200	-26.07	20240610	37300	84.72	20240126	93200	-26.07	20240610	24750	178.38	20230809	2.28	N	036830	500	104 억		850275	N	N	370	N	00	N
100	20240715	140437	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69000	-1700	5	-2.40	10512054500	152342	72.24	69700	70400	68300	91900	49500	70700	69002.37	4.06	0	9711	74700	72700	71200	69200	67700	71950	68450	105	21200	500	43830	100	1	20964056	14465	15.89	1.16	12	0.73	4342.00	59491.00	93200	20240610	-25.97	24750	20230809	178.79	93200	-25.97	20240610	37300	84.99	20240126	93200	-25.97	20240610	24750	178.79	20230809	2.28	N	036830	500	104 억		850275	N	N	370	N	00	N
101	20240715	130437	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69600	-1100	5	-1.56	9203891300	133413	63.26	69700	70400	68300	91900	49500	70700	68987.25	4.06	0	15251	74700	72700	71200	69200	67700	71950	68450	105	21200	500	43830	100	1	20964056	14591	16.03	1.17	12	0.64	4342.00	59491.00	93200	20240610	-25.32	24750	20230809	181.21	93200	-25.32	20240610	37300	86.60	20240126	93200	-25.32	20240610	24750	181.21	20230809	2.28	N	036830	500	104 억		850275	N	N	370	N	00	N
102	20240715	120438	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69100	-1600	5	-2.26	8467713600	122799	58.23	69700	70400	68300	91900	49500	70700	68955.09	4.06	0	12943	74700	72700	71200	69200	67700	71950	68450	105	21200	500	43830	100	1	20964056	14486	15.91	1.16	12	0.59	4342.00	59491.00	93200	20240610	-25.86	24750	20230809	179.19	93200	-25.86	20240610	37300	85.25	20240126	93200	-25.86	20240610	24750	179.19	20230809	2.28	N	036830	500	104 억		850275	N	N	370	N	00	N
103	20240715	110437	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68700	-2000	5	-2.83	7275730200	105485	50.02	69700	70400	68300	91900	49500	70700	68973.16	4.06	0	7415	74700	72700	71200	69200	67700	71950	68450	105	21200	500	43830	100	1	20964056	14402	15.82	1.15	12	0.50	4342.00	59491.00	93200	20240610	-26.29	24750	20230809	177.58	93200	-26.29	20240610	37300	84.18	20240126	93200	-26.29	20240610	24750	177.58	20230809	2.28	N	036830	500	104 억		850275	N	N	370	N	00	N
104	20240715	100437	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68900	-1800	5	-2.55	5721961300	82887	39.31	69700	70400	68300	91900	49500	70700	69032.15	4.06	0	11595	74700	72700	71200	69200	67700	71950	68450	105	21200	500	43830	100	1	20964056	14444	15.87	1.16	12	0.40	4342.00	59491.00	93200	20240610	-26.07	24750	20230809	178.38	93200	-26.07	20240610	37300	84.72	20240126	93200	-26.07	20240610	24750	178.38	20230809	2.28	N	036830	500	104 억		850275	N	N	370	N	00	N
105	20240715	090438	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68600	-2100	5	-2.97	1552359000	22387	10.62	69700	70400	68500	91900	49500	70700	69338.58	4.06	0	-3956	74700	72700	71200	69200	67700	71950	68450	105	21200	500	43830	100	1	20964056	14381	15.80	1.15	12	0.11	4342.00	59491.00	93200	20240610	-26.39	24750	20230809	177.17	93200	-26.39	20240610	37300	83.91	20240126	93200	-26.39	20240610	24750	177.17	20230809	2.28	N	036830	500	104 억		850275	N	N	370	N	00	N
106	20240712	160433	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70700	-1700	5	-2.35	14835678900	209178	87.01	71000	73200	69700	94100	50700	72400	70924.04	3.97	0	15742	77200	74800	73100	70700	69000	73950	69850	105	21700	500	44880	100	1	20964056	14822	16.28	1.19	12	1.00	4342.00	59491.00	93200	20240610	-24.14	24750	20230809	185.66	93200	-24.14	20240610	37300	89.54	20240126	93200	-24.14	20240610	24750	185.66	20230809	2.34	N	036830	500	104 억		832970	N	N	368	N	00	N
107	20240712	150436	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70400	-2000	5	-2.76	13971275600	196924	81.91	71000	73200	69700	94100	50700	72400	70947.40	3.97	0	15170	77200	74800	73100	70700	69000	73950	69850	105	21700	500	44880	100	1	20964056	14759	16.21	1.18	12	0.94	4342.00	59491.00	93200	20240610	-24.46	24750	20230809	184.44	93200	-24.46	20240610	37300	88.74	20240126	93200	-24.46	20240610	24750	184.44	20230809	2.34	N	036830	500	104 억		832970	N	N	225	N	00	N
108	20240712	140439	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70200	-2200	5	-3.04	12216241100	171977	71.53	71000	73200	69700	94100	50700	72400	71034.00	3.97	0	11133	77200	74800	73100	70700	69000	73950	69850	105	21700	500	44880	100	1	20964056	14717	16.17	1.18	12	0.82	4342.00	59491.00	93200	20240610	-24.68	24750	20230809	183.64	93200	-24.68	20240610	37300	88.20	20240126	93200	-24.68	20240610	24750	183.64	20230809	2.34	N	036830	500	104 억		832970	N	N	225	N	00	N
109	20240712	130435	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70400	-2000	5	-2.76	10579179000	148615	61.81	71000	73200	69800	94100	50700	72400	71184.97	3.97	0	9746	77200	74800	73100	70700	69000	73950	69850	105	21700	500	44880	100	1	20964056	14759	16.21	1.18	12	0.71	4342.00	59491.00	93200	20240610	-24.46	24750	20230809	184.44	93200	-24.46	20240610	37300	88.74	20240126	93200	-24.46	20240610	24750	184.44	20230809	2.34	N	036830	500	104 억		832970	N	N	225	N	00	N
110	20240712	120436	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70100	-2300	5	-3.18	8927225300	125063	52.02	71000	73200	69800	94100	50700	72400	71381.66	3.97	0	8451	77200	74800	73100	70700	69000	73950	69850	105	21700	500	44880	100	1	20964056	14696	16.14	1.18	12	0.60	4342.00	59491.00	93200	20240610	-24.79	24750	20230809	183.23	93200	-24.79	20240610	37300	87.94	20240126	93200	-24.79	20240610	24750	183.23	20230809	2.34	N	036830	500	104 억		832970	N	N	225	N	00	N
111	20240712	110434	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70900	-1500	5	-2.07	6027502200	83847	34.88	71000	73200	70700	94100	50700	72400	71886.79	3.97	0	5661	77200	74800	73100	70700	69000	73950	69850	105	21700	500	44880	100	1	20964056	14864	16.33	1.19	12	0.40	4342.00	59491.00	93200	20240610	-23.93	24750	20230809	186.46	93200	-23.93	20240610	37300	90.08	20240126	93200	-23.93	20240610	24750	186.46	20230809	2.34	N	036830	500	104 억		832970	N	N	225	N	00	N
112	20240712	100436	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72200	-200	5	-0.28	4088338400	56733	23.60	71000	73200	70700	94100	50700	72400	72062.67	3.97	0	586	77200	74800	73100	70700	69000	73950	69850	105	21700	500	44880	100	1	20964056	15136	16.63	1.21	12	0.27	4342.00	59491.00	93200	20240610	-22.53	24750	20230809	191.72	93200	-22.53	20240610	37300	93.57	20240126	93200	-22.53	20240610	24750	191.72	20230809	2.34	N	036830	500	104 억		832970	N	N	225	N	00	N
113	20240712	090434	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70800	-1600	5	-2.21	643192700	9034	3.76	71000	71900	70800	94100	50700	72400	71194.22	3.97	0	-274	77200	74800	73100	70700	69000	73950	69850	105	21700	500	44880	100	1	20964056	14843	16.31	1.19	12	0.04	4342.00	59491.00	93200	20240610	-24.03	24750	20230809	186.06	93200	-24.03	20240610	37300	89.81	20240126	93200	-24.03	20240610	24750	186.06	20230809	2.34	N	036830	500	104 억		832970	N	N	225	N	00	N
114	20240711	160432	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72400	-2000	5	-2.69	17230929000	237271	66.33	75500	75500	71400	96700	52100	74400	72619.72	3.92	0	16055	81133	77766	75533	72166	69933	76650	71050	105	22300	500	46120	100	1	20964056	15178	16.67	1.22	12	1.13	4342.00	59491.00	93200	20240610	-22.32	24750	20230809	192.53	93200	-22.32	20240610	37300	94.10	20240126	93200	-22.32	20240610	24750	192.53	20230809	2.36	N	036830	500	104 억		822825	N	N	225	N	00	N
115	20240711	150436	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71600	-2800	5	-3.76	15721906900	216326	60.47	75500	75500	71400	96700	52100	74400	72674.91	3.92	0	7126	81133	77766	75533	72166	69933	76650	71050	105	22300	500	46120	100	1	20964056	15010	16.49	1.20	12	1.03	4342.00	59491.00	93200	20240610	-23.18	24750	20230809	189.29	93200	-23.18	20240610	37300	91.96	20240126	93200	-23.18	20240610	24750	189.29	20230809	2.36	N	036830	500	104 억		822825	N	N	594	N	00	N
116	20240711	140436	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71700	-2700	5	-3.63	14068839900	193304	54.04	75500	75500	71400	96700	52100	74400	72778.79	3.92	0	348	81133	77766	75533	72166	69933	76650	71050	105	22300	500	46120	100	1	20964056	15031	16.51	1.21	12	0.92	4342.00	59491.00	93200	20240610	-23.07	24750	20230809	189.70	93200	-23.07	20240610	37300	92.23	20240126	93200	-23.07	20240610	24750	189.70	20230809	2.36	N	036830	500	104 억		822825	N	N	594	N	00	N
117	20240711	130434	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72400	-2000	5	-2.69	12194523700	167245	46.75	75500	75500	71400	96700	52100	74400	72911.89	3.92	0	3300	81133	77766	75533	72166	69933	76650	71050	105	22300	500	46120	100	1	20964056	15178	16.67	1.22	12	0.80	4342.00	59491.00	93200	20240610	-22.32	24750	20230809	192.53	93200	-22.32	20240610	37300	94.10	20240126	93200	-22.32	20240610	24750	192.53	20230809	2.36	N	036830	500	104 억		822825	N	N	594	N	00	N
118	20240711	120435	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72700	-1700	5	-2.28	10837279500	148472	41.50	75500	75500	71400	96700	52100	74400	72989.68	3.92	0	1831	81133	77766	75533	72166	69933	76650	71050	105	22300	500	46120	100	1	20964056	15241	16.74	1.22	12	0.71	4342.00	59491.00	93200	20240610	-22.00	24750	20230809	193.74	93200	-22.00	20240610	37300	94.91	20240126	93200	-22.00	20240610	24750	193.74	20230809	2.36	N	036830	500	104 억		822825	N	N	594	N	00	N
119	20240711	110433	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72200	-2200	5	-2.96	9063133900	124082	34.69	75500	75500	71400	96700	52100	74400	73038.72	3.92	0	225	81133	77766	75533	72166	69933	76650	71050	105	22300	500	46120	100	1	20964056	15136	16.63	1.21	12	0.59	4342.00	59491.00	93200	20240610	-22.53	24750	20230809	191.72	93200	-22.53	20240610	37300	93.57	20240126	93200	-22.53	20240610	24750	191.72	20230809	2.36	N	036830	500	104 억		822825	N	N	594	N	00	N
120	20240711	100433	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72600	-1800	5	-2.42	6014045000	81669	22.83	75500	75500	72000	96700	52100	74400	73636.91	3.92	0	-2631	81133	77766	75533	72166	69933	76650	71050	105	22300	500	46120	100	1	20964056	15220	16.72	1.22	12	0.39	4342.00	59491.00	93200	20240610	-22.10	24750	20230809	193.33	93200	-22.10	20240610	37300	94.64	20240126	93200	-22.10	20240610	24750	193.33	20230809	2.36	N	036830	500	104 억		822825	N	N	594	N	00	N
121	20240711	090431	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74900	500	2	0.67	710512100	9506	2.66	75500	75500	73600	96700	52100	74400	74752.90	3.92	0	-2653	81133	77766	75533	72166	69933	76650	71050	105	22300	500	46120	100	1	20964056	15702	17.25	1.26	12	0.05	4342.00	59491.00	93200	20240610	-19.64	24750	20230809	202.63	93200	-19.64	20240610	37300	100.80	20240126	93200	-19.64	20240610	24750	202.63	20230809	2.36	N	036830	500	104 억		822825	N	N	594	N	00	N
122	20240710	160432	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74400	-4600	5	-5.82	26671330800	355589	102.06	78900	78900	73300	102700	55300	79000	75004.13	4.09	0	-33834	83866	81432	79066	76632	74266	82650	77850	105	23700	500	48980	100	1	20964056	15597	17.13	1.25	12	1.70	4342.00	59491.00	93200	20240610	-20.17	24750	20230809	200.61	93200	-20.17	20240610	37300	99.46	20240126	93200	-20.17	20240610	24750	200.61	20230809	2.19	N	036830	500	104 억		857015	N	N	594	N	00	N
123	20240710	150434	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74800	-4200	5	-5.32	25134880200	334985	96.15	78900	78900	73300	102700	55300	79000	75030.07	4.09	0	-31739	83866	81432	79066	76632	74266	82650	77850	105	23700	500	48980	100	1	20964056	15681	17.23	1.26	12	1.60	4342.00	59491.00	93200	20240610	-19.74	24750	20230809	202.22	93200	-19.74	20240610	37300	100.54	20240126	93200	-19.74	20240610	24750	202.22	20230809	2.19	N	036830	500	104 억		857015	N	N	448	N	00	N
124	20240710	140431	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74300	-4700	5	-5.95	23073175200	307300	88.20	78900	78900	73300	102700	55300	79000	75080.55	4.09	0	-26715	83866	81432	79066	76632	74266	82650	77850	105	23700	500	48980	100	1	20964056	15576	17.11	1.25	12	1.47	4342.00	59491.00	93200	20240610	-20.28	24750	20230809	200.20	93200	-20.28	20240610	37300	99.20	20240126	93200	-20.28	20240610	24750	200.20	20230809	2.19	N	036830	500	104 억		857015	N	N	448	N	00	N
125	20240710	130432	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74400	-4600	5	-5.82	20624742500	274370	78.75	78900	78900	73300	102700	55300	79000	75167.99	4.09	0	-34231	83866	81432	79066	76632	74266	82650	77850	105	23700	500	48980	100	1	20964056	15597	17.13	1.25	12	1.31	4342.00	59491.00	93200	20240610	-20.17	24750	20230809	200.61	93200	-20.17	20240610	37300	99.46	20240126	93200	-20.17	20240610	24750	200.61	20230809	2.19	N	036830	500	104 억		857015	N	N	448	N	00	N
126	20240710	120430	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74200	-4800	5	-6.08	18808263400	250028	71.76	78900	78900	73300	102700	55300	79000	75221.08	4.09	0	-31108	83866	81432	79066	76632	74266	82650	77850	105	23700	500	48980	100	1	20964056	15555	17.09	1.25	12	1.19	4342.00	59491.00	93200	20240610	-20.39	24750	20230809	199.80	93200	-20.39	20240610	37300	98.93	20240126	93200	-20.39	20240610	24750	199.80	20230809	2.19	N	036830	500	104 억		857015	N	N	448	N	00	N
127	20240710	110433	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73900	-5100	5	-6.46	15257925300	201935	57.96	78900	78900	73800	102700	55300	79000	75554.59	4.09	0	-20008	83866	81432	79066	76632	74266	82650	77850	105	23700	500	48980	100	1	20964056	15492	17.02	1.24	12	0.96	4342.00	59491.00	93200	20240610	-20.71	24750	20230809	198.59	93200	-20.71	20240610	37300	98.12	20240126	93200	-20.71	20240610	24750	198.59	20230809	2.19	N	036830	500	104 억		857015	N	N	448	N	00	N
128	20240710	100429	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74900	-4100	5	-5.19	11234620700	147950	42.46	78900	78900	74500	102700	55300	79000	75930.38	4.09	0	-8493	83866	81432	79066	76632	74266	82650	77850	105	23700	500	48980	100	1	20964056	15702	17.25	1.26	12	0.71	4342.00	59491.00	93200	20240610	-19.64	24750	20230809	202.63	93200	-19.64	20240610	37300	100.80	20240126	93200	-19.64	20240610	24750	202.63	20230809	2.19	N	036830	500	104 억		857015	N	N	448	N	00	N
129	20240710	090432	57	100.00	KSQ150		기타서비스	N	N	N	N		N	76900	-2100	5	-2.66	1269306500	16400	4.71	78900	78900	76500	102700	55300	79000	77373.43	4.09	0	-5374	83866	81432	79066	76632	74266	82650	77850	105	23700	500	48980	100	1	20964056	16121	17.71	1.29	12	0.08	4342.00	59491.00	93200	20240610	-17.49	24750	20230809	210.71	93200	-17.49	20240610	37300	106.17	20240126	93200	-17.49	20240610	24750	210.71	20230809	2.19	N	036830	500	104 억		857015	N	N	448	N	00	N
130	20240709	160431	57	100.00	KSQ150		기타서비스	N	N	N	N		N	79000	2600	2	3.40	27493629000	345547	59.58	76800	81500	76700	99300	53500	76400	79567.13	3.66	0	48193	92200	84300	79900	72000	67600	82100	69800	105	22900	500	47360	100	1	20964056	16562	18.19	1.33	12	1.65	4342.00	59491.00	93200	20240610	-15.24	24750	20230809	219.19	93200	-15.24	20240610	37300	111.80	20240126	93200	-15.24	20240610	24750	219.19	20230809	2.28	N	036830	500	104 억		766499	N	N	448	N	00	N
131	20240709	150432	57	100.00	KSQ150		기타서비스	N	N	N	N		N	79700	3300	2	4.32	26051933100	327321	56.44	76800	81500	76700	99300	53500	76400	79592.69	3.66	0	46891	92200	84300	79900	72000	67600	82100	69800	105	22900	500	47360	100	1	20964056	16708	18.36	1.34	12	1.56	4342.00	59491.00	93200	20240610	-14.48	24750	20230809	222.02	93200	-14.48	20240610	37300	113.67	20240126	93200	-14.48	20240610	24750	222.02	20230809	2.28	N	036830	500	104 억		766499	N	N	309	N	00	N
132	20240709	140432	57	100.00	KSQ150		기타서비스	N	N	N	N		N	79300	2900	2	3.80	24148840300	303522	52.33	76800	81500	76700	99300	53500	76400	79563.46	3.66	0	47305	92200	84300	79900	72000	67600	82100	69800	105	22900	500	47360	100	1	20964056	16624	18.26	1.33	12	1.45	4342.00	59491.00	93200	20240610	-14.91	24750	20230809	220.40	93200	-14.91	20240610	37300	112.60	20240126	93200	-14.91	20240610	24750	220.40	20230809	2.28	N	036830	500	104 억		766499	N	N	309	N	00	N
133	20240709	130433	57	100.00	KSQ150		기타서비스	N	N	N	N		N	80200	3800	2	4.97	22279250300	280099	48.30	76800	81500	76700	99300	53500	76400	79542.12	3.66	0	46413	92200	84300	79900	72000	67600	82100	69800	105	22900	500	47360	100	1	20964056	16813	18.47	1.35	12	1.34	4342.00	59491.00	93200	20240610	-13.95	24750	20230809	224.04	93200	-13.95	20240610	37300	115.01	20240126	93200	-13.95	20240610	24750	224.04	20230809	2.28	N	036830	500	104 억		766499	N	N	309	N	00	N
134	20240709	120434	57	100.00	KSQ150		기타서비스	N	N	N	N		N	81100	4700	2	6.15	20387052700	256554	44.24	76800	81500	76700	99300	53500	76400	79466.55	3.66	0	40488	92200	84300	79900	72000	67600	82100	69800	105	22900	500	47360	100	1	20964056	17002	18.68	1.36	12	1.22	4342.00	59491.00	93200	20240610	-12.98	24750	20230809	227.68	93200	-12.98	20240610	37300	117.43	20240126	93200	-12.98	20240610	24750	227.68	20230809	2.28	N	036830	500	104 억		766499	N	N	309	N	00	N
135	20240709	110433	57	100.00	KSQ150		기타서비스	N	N	N	N		N	79400	3000	2	3.93	16635017000	210053	36.22	76800	81500	76700	99300	53500	76400	79196.15	3.66	0	29403	92200	84300	79900	72000	67600	82100	69800	105	22900	500	47360	100	1	20964056	16645	18.29	1.33	12	1.00	4342.00	59491.00	93200	20240610	-14.81	24750	20230809	220.81	93200	-14.81	20240610	37300	112.87	20240126	93200	-14.81	20240610	24750	220.81	20230809	2.28	N	036830	500	104 억		766499	N	N	309	N	00	N
136	20240709	100432	57	100.00	KSQ150		기타서비스	N	N	N	N		N	80000	3600	2	4.71	13642365600	172372	29.72	76800	81500	76700	99300	53500	76400	79147.02	3.66	0	24459	92200	84300	79900	72000	67600	82100	69800	105	22900	500	47360	100	1	20964056	16771	18.42	1.34	12	0.82	4342.00	59491.00	93200	20240610	-14.16	24750	20230809	223.23	93200	-14.16	20240610	37300	114.48	20240126	93200	-14.16	20240610	24750	223.23	20230809	2.28	N	036830	500	104 억		766499	N	N	309	N	00	N
137	20240709	090431	57	100.00	KSQ150		기타서비스	N	N	N	N		N	77400	1000	2	1.31	1221013000	15748	2.72	76800	78300	76700	99300	53500	76400	77544.14	3.66	0	-918	92200	84300	79900	72000	67600	82100	69800	105	22900	500	47360	100	1	20964056	16226	17.83	1.30	12	0.08	4342.00	59491.00	93200	20240610	-16.95	24750	20230809	212.73	93200	-16.95	20240610	37300	107.51	20240126	93200	-16.95	20240610	24750	212.73	20230809	2.28	N	036830	500	104 억		766499	N	N	309	N	00	N
138	20240708	160429	57	100.00	KSQ150		기타서비스	N	N	N	N		N	76400	-5000	5	-6.14	45373119700	575421	96.28	87800	87800	75500	105800	57000	81400	78855.81	4.17	0	-114208	88400	84900	80500	77000	72600	86650	78750	105	24400	500	50460	100	1	20964056	16017	17.60	1.28	12	2.74	4342.00	59491.00	93200	20240610	-18.03	24750	20230809	208.69	93200	-18.03	20240610	37300	104.83	20240126	93200	-18.03	20240610	24750	208.69	20230809	2.43	N	036830	500	104 억		874510	N	N	309	N	00	N
139	20240708	150430	57	100.00	KSQ150		기타서비스	N	N	N	N		N	76200	-5200	5	-6.39	43862238600	555645	92.97	87800	87800	75500	105800	57000	81400	78939.26	4.17	0	-111877	88400	84900	80500	77000	72600	86650	78750	105	24400	500	50460	100	1	20964056	15975	17.55	1.28	12	2.65	4342.00	59491.00	93200	20240610	-18.24	24750	20230809	207.88	93200	-18.24	20240610	37300	104.29	20240126	93200	-18.24	20240610	24750	207.88	20230809	2.43	N	036830	500	104 억		874510	N	N	156	N	00	N
140	20240708	140431	57	100.00	KSQ150		기타서비스	N	N	N	N		N	76700	-4700	5	-5.77	40226505700	508072	85.01	87800	87800	75500	105800	57000	81400	79174.75	4.17	0	-98417	88400	84900	80500	77000	72600	86650	78750	105	24400	500	50460	100	1	20964056	16079	17.66	1.29	12	2.42	4342.00	59491.00	93200	20240610	-17.70	24750	20230809	209.90	93200	-17.70	20240610	37300	105.63	20240126	93200	-17.70	20240610	24750	209.90	20230809	2.43	N	036830	500	104 억		874510	N	N	156	N	00	N
141	20240708	130428	57	100.00	KSQ150		기타서비스	N	N	N	N		N	77500	-3900	5	-4.79	37922927800	478182	80.01	87800	87800	75500	105800	57000	81400	79306.41	4.17	0	-87143	88400	84900	80500	77000	72600	86650	78750	105	24400	500	50460	100	1	20964056	16247	17.85	1.30	12	2.28	4342.00	59491.00	93200	20240610	-16.85	24750	20230809	213.13	93200	-16.85	20240610	37300	107.77	20240126	93200	-16.85	20240610	24750	213.13	20230809	2.43	N	036830	500	104 억		874510	N	N	156	N	00	N
142	20240708	120430	57	100.00	KSQ150		기타서비스	N	N	N	N		N	77900	-3500	5	-4.30	36061945700	454218	76.00	87800	87800	75500	105800	57000	81400	79393.41	4.17	0	-78956	88400	84900	80500	77000	72600	86650	78750	105	24400	500	50460	100	1	20964056	16331	17.94	1.31	12	2.17	4342.00	59491.00	93200	20240610	-16.42	24750	20230809	214.75	93200	-16.42	20240610	37300	108.85	20240126	93200	-16.42	20240610	24750	214.75	20230809	2.43	N	036830	500	104 억		874510	N	N	156	N	00	N
143	20240708	110428	57	100.00	KSQ150		기타서비스	N	N	N	N		N	79500	-1900	5	-2.33	34026472200	428347	71.67	87800	87800	75500	105800	57000	81400	79436.64	4.17	0	-75992	88400	84900	80500	77000	72600	86650	78750	105	24400	500	50460	100	1	20964056	16666	18.31	1.34	12	2.04	4342.00	59491.00	93200	20240610	-14.70	24750	20230809	221.21	93200	-14.70	20240610	37300	113.14	20240126	93200	-14.70	20240610	24750	221.21	20230809	2.43	N	036830	500	104 억		874510	N	N	156	N	00	N
144	20240708	100429	57	100.00	KSQ150		기타서비스	N	N	N	N		N	77600	-3800	5	-4.67	22773587400	283471	47.43	87800	87800	76500	105800	57000	81400	80338.28	4.17	0	-43015	88400	84900	80500	77000	72600	86650	78750	105	24400	500	50460	100	1	20964056	16268	17.87	1.30	12	1.35	4342.00	59491.00	93200	20240610	-16.74	24750	20230809	213.54	93200	-16.74	20240610	37300	108.04	20240126	93200	-16.74	20240610	24750	213.54	20230809	2.43	N	036830	500	104 억		874510	N	N	156	N	00	N
145	20240708	090429	57	100.00	KSQ150		기타서비스	N	N	N	N		N	82600	1200	2	1.47	5248308400	61885	10.35	87800	87800	82200	105800	57000	81400	84808.21	4.17	0	-16472	88400	84900	80500	77000	72600	86650	78750	105	24400	500	50460	100	1	20964056	17316	19.02	1.39	12	0.30	4342.00	59491.00	93200	20240610	-11.37	24750	20230809	233.74	93200	-11.37	20240610	37300	121.45	20240126	93200	-11.37	20240610	24750	233.74	20230809	2.43	N	036830	500	104 억		874510	N	N	156	N	00	N
146	20240705	160427	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	81400	2400	2	3.04	48415344600	595609	50.11	78200	84000	76100	102700	55300	79000	81287.10	4.16	0	11865	85400	82200	77300	74100	69200	83800	75700	105	23700	500	48980	100	1	20964056	17065	18.75	1.37	12	2.84	4342.00	59491.00	93200	20240610	-12.66	24750	20230809	228.89	93200	-12.66	20240610	37300	118.23	20240126	93200	-12.66	20240610	24750	228.89	20230809	2.34	N	036830	500	104 억		872109	N	N	155	N	00	N
147	20240705	150429	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	82200	3200	2	4.05	46733791600	574975	48.37	78200	84000	76100	102700	55300	79000	81279.69	4.16	0	6308	85400	82200	77300	74100	69200	83800	75700	105	23700	500	48980	100	1	20964056	17232	18.93	1.38	12	2.74	4342.00	59491.00	93200	20240610	-11.80	24750	20230809	232.12	93200	-11.80	20240610	37300	120.38	20240126	93200	-11.80	20240610	24750	232.12	20230809	2.34	N	036830	500	104 억		872109	N	N	94	N	00	N
148	20240705	140429	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	80700	1700	2	2.15	42819134800	526837	44.32	78200	84000	76100	102700	55300	79000	81275.87	4.16	0	-5278	85400	82200	77300	74100	69200	83800	75700	105	23700	500	48980	100	1	20964056	16918	18.59	1.36	12	2.51	4342.00	59491.00	93200	20240610	-13.41	24750	20230809	226.06	93200	-13.41	20240610	37300	116.35	20240126	93200	-13.41	20240610	24750	226.06	20230809	2.34	N	036830	500	104 억		872109	N	N	94	N	00	N
149	20240705	130428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	80900	1900	2	2.41	40752512400	501317	42.17	78200	84000	76100	102700	55300	79000	81290.90	4.16	0	-10833	85400	82200	77300	74100	69200	83800	75700	105	23700	500	48980	100	1	20964056	16960	18.63	1.36	12	2.39	4342.00	59491.00	93200	20240610	-13.20	24750	20230809	226.87	93200	-13.20	20240610	37300	116.89	20240126	93200	-13.20	20240610	24750	226.87	20230809	2.34	N	036830	500	104 억		872109	N	N	94	N	00	N
150	20240705	120428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	80100	1100	2	1.39	38493435800	473400	39.82	78200	84000	76100	102700	55300	79000	81312.71	4.16	0	-6326	85400	82200	77300	74100	69200	83800	75700	105	23700	500	48980	100	1	20964056	16792	18.45	1.35	12	2.26	4342.00	59491.00	93200	20240610	-14.06	24750	20230809	223.64	93200	-14.06	20240610	37300	114.75	20240126	93200	-14.06	20240610	24750	223.64	20230809	2.34	N	036830	500	104 억		872109	N	N	94	N	00	N
151	20240705	110427	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	80000	1000	2	1.27	35962218900	441808	37.17	78200	84000	76100	102700	55300	79000	81397.84	4.16	0	-9836	85400	82200	77300	74100	69200	83800	75700	105	23700	500	48980	100	1	20964056	16771	18.42	1.34	12	2.11	4342.00	59491.00	93200	20240610	-14.16	24750	20230809	223.23	93200	-14.16	20240610	37300	114.48	20240126	93200	-14.16	20240610	24750	223.23	20230809	2.34	N	036830	500	104 억		872109	N	N	94	N	00	N
152	20240705	100427	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	82000	3000	2	3.80	30239834400	371884	31.28	78200	84000	76100	102700	55300	79000	81315.23	4.16	0	-24404	85400	82200	77300	74100	69200	83800	75700	105	23700	500	48980	100	1	20964056	17191	18.89	1.38	12	1.77	4342.00	59491.00	93200	20240610	-12.02	24750	20230809	231.31	93200	-12.02	20240610	37300	119.84	20240126	93200	-12.02	20240610	24750	231.31	20230809	2.34	N	036830	500	104 억		872109	N	N	94	N	00	N
153	20240705	090428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	76200	-2800	5	-3.54	2953488400	38245	3.22	78200	78400	76100	102700	55300	79000	77225.48	4.16	0	-7559	85400	82200	77300	74100	69200	83800	75700	105	23700	500	48980	100	1	20964056	15975	17.55	1.28	12	0.18	4342.00	59491.00	93200	20240610	-18.24	24750	20230809	207.88	93200	-18.24	20240610	37300	104.29	20240126	93200	-18.24	20240610	24750	207.88	20230809	2.34	N	036830	500	104 억		872109	N	N	94	N	00	N
154	20240704	160425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	79000	10300	2	14.99	91905798700	1183185	758.45	72600	80500	72400	89300	48100	68700	77677.26	3.90	0	58109	72966	70832	68866	66732	64766	69850	65750	105	20600	500	42590	100	1	20964056	16562	18.19	1.33	12	5.64	4342.00	59491.00	93200	20240610	-15.24	24750	20230809	219.19	93200	-15.24	20240610	37300	111.80	20240126	93200	-15.24	20240610	24750	219.19	20230809	2.25	N	036830	500	104 억		817002	N	N	94	N	00	N
155	20240704	150427	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	79000	10300	2	14.99	89625456300	1154319	739.95	72600	80500	72400	89300	48100	68700	77645.24	3.90	0	53266	72966	70832	68866	66732	64766	69850	65750	105	20600	500	42590	100	1	20964056	16562	18.19	1.33	12	5.51	4342.00	59491.00	93200	20240610	-15.24	24750	20230809	219.19	93200	-15.24	20240610	37300	111.80	20240126	93200	-15.24	20240610	24750	219.19	20230809	2.25	N	036830	500	104 억		817002	N	N	656	N	00	N
156	20240704	140427	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78300	9600	2	13.97	85157179900	1097350	703.43	72600	80500	72400	89300	48100	68700	77604.31	3.90	0	45824	72966	70832	68866	66732	64766	69850	65750	105	20600	500	42590	100	1	20964056	16415	18.03	1.32	12	5.23	4342.00	59491.00	93200	20240610	-15.99	24750	20230809	216.36	93200	-15.99	20240610	37300	109.92	20240126	93200	-15.99	20240610	24750	216.36	20230809	2.25	N	036830	500	104 억		817002	N	N	656	N	00	N
157	20240704	130428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	79100	10400	2	15.14	80644214000	1040226	666.81	72600	80500	72400	89300	48100	68700	77527.48	3.90	0	35472	72966	70832	68866	66732	64766	69850	65750	105	20600	500	42590	100	1	20964056	16583	18.22	1.33	12	4.96	4342.00	59491.00	93200	20240610	-15.13	24750	20230809	219.60	93200	-15.13	20240610	37300	112.06	20240126	93200	-15.13	20240610	24750	219.60	20230809	2.25	N	036830	500	104 억		817002	N	N	656	N	00	N
158	20240704	120426	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	79900	11200	2	16.30	75772733800	978911	627.51	72600	80500	72400	89300	48100	68700	77407.03	3.90	0	28893	72966	70832	68866	66732	64766	69850	65750	105	20600	500	42590	100	1	20964056	16750	18.40	1.34	12	4.67	4342.00	59491.00	93200	20240610	-14.27	24750	20230809	222.83	93200	-14.27	20240610	37300	114.21	20240126	93200	-14.27	20240610	24750	222.83	20230809	2.25	N	036830	500	104 억		817002	N	N	656	N	00	N
159	20240704	110426	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	77700	9000	2	13.10	63432667700	823144	527.66	72600	80500	72400	89300	48100	68700	77063.62	3.90	0	7904	72966	70832	68866	66732	64766	69850	65750	105	20600	500	42590	100	1	20964056	16289	17.89	1.31	12	3.93	4342.00	59491.00	93200	20240610	-16.63	24750	20230809	213.94	93200	-16.63	20240610	37300	108.31	20240126	93200	-16.63	20240610	24750	213.94	20230809	2.25	N	036830	500	104 억		817002	N	N	656	N	00	N
160	20240704	100427	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	78900	10200	2	14.85	55135903000	716055	459.01	72600	80500	72400	89300	48100	68700	77002.02	3.90	0	-2392	72966	70832	68866	66732	64766	69850	65750	105	20600	500	42590	100	1	20964056	16541	18.17	1.33	12	3.42	4342.00	59491.00	93200	20240610	-15.34	24750	20230809	218.79	93200	-15.34	20240610	37300	111.53	20240126	93200	-15.34	20240610	24750	218.79	20230809	2.25	N	036830	500	104 억		817002	N	N	656	N	00	N
161	20240704	090426	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	73600	4900	2	7.13	5594010700	76415	48.98	72600	74400	72400	89300	48100	68700	73218.32	3.90	0	-5021	72966	70832	68866	66732	64766	69850	65750	105	20600	500	42590	100	1	20964056	15430	16.95	1.24	12	0.36	4342.00	59491.00	93200	20240610	-21.03	24750	20230809	197.37	93200	-21.03	20240610	37300	97.32	20240126	93200	-21.03	20240610	24750	197.37	20230809	2.25	N	036830	500	104 억		817002	N	N	656	N	00	N
162	20240703	160424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68700	-200	5	-0.29	10651257500	154833	70.47	70000	71000	66900	89500	48300	68900	68791.96	3.98	0	-19196	75166	72032	70166	67032	65166	71100	66100	105	20600	500	42710	100	1	20964056	14402	15.82	1.15	12	0.74	4342.00	59491.00	93200	20240610	-26.29	24750	20230809	177.58	93200	-26.29	20240610	37300	84.18	20240126	93200	-26.29	20240610	24750	177.58	20230809	2.20	N	036830	500	104 억		834106	N	N	655	N	00	N
163	20240703	150426	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69100	200	2	0.29	10245092400	148937	67.79	70000	71000	66900	89500	48300	68900	68788.09	3.98	0	-20555	75166	72032	70166	67032	65166	71100	66100	105	20600	500	42710	100	1	20964056	14486	15.91	1.16	12	0.71	4342.00	59491.00	93200	20240610	-25.86	24750	20230809	179.19	93200	-25.86	20240610	37300	85.25	20240126	93200	-25.86	20240610	24750	179.19	20230809	2.20	N	036830	500	104 억		834106	N	N	111	N	00	N
164	20240703	140426	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68500	-400	5	-0.58	8239951500	119910	54.58	70000	71000	66900	89500	48300	68900	68717.80	3.98	0	-17189	75166	72032	70166	67032	65166	71100	66100	105	20600	500	42710	100	1	20964056	14360	15.78	1.15	12	0.57	4342.00	59491.00	93200	20240610	-26.50	24750	20230809	176.77	93200	-26.50	20240610	37300	83.65	20240126	93200	-26.50	20240610	24750	176.77	20230809	2.20	N	036830	500	104 억		834106	N	N	111	N	00	N
165	20240703	130426	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67800	-1100	5	-1.60	7348922800	106823	48.62	70000	71000	66900	89500	48300	68900	68795.32	3.98	0	-16507	75166	72032	70166	67032	65166	71100	66100	105	20600	500	42710	100	1	20964056	14214	15.61	1.14	12	0.51	4342.00	59491.00	93200	20240610	-27.25	24750	20230809	173.94	93200	-27.25	20240610	37300	81.77	20240126	93200	-27.25	20240610	24750	173.94	20230809	2.20	N	036830	500	104 억		834106	N	N	111	N	00	N
166	20240703	120425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67300	-1600	5	-2.32	6768589600	98240	44.72	70000	71000	66900	89500	48300	68900	68898.51	3.98	0	-16347	75166	72032	70166	67032	65166	71100	66100	105	20600	500	42710	100	1	20964056	14109	15.50	1.13	12	0.47	4342.00	59491.00	93200	20240610	-27.79	24750	20230809	171.92	93200	-27.79	20240610	37300	80.43	20240126	93200	-27.79	20240610	24750	171.92	20230809	2.20	N	036830	500	104 억		834106	N	N	111	N	00	N
167	20240703	110427	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68200	-700	5	-1.02	5781627800	83608	38.06	70000	71000	67500	89500	48300	68900	69151.61	3.98	0	-13442	75166	72032	70166	67032	65166	71100	66100	105	20600	500	42710	100	1	20964056	14297	15.71	1.15	12	0.40	4342.00	59491.00	93200	20240610	-26.82	24750	20230809	175.56	93200	-26.82	20240610	37300	82.84	20240126	93200	-26.82	20240610	24750	175.56	20230809	2.20	N	036830	500	104 억		834106	N	N	111	N	00	N
168	20240703	100426	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68700	-200	5	-0.29	4549592900	65636	29.88	70000	71000	67500	89500	48300	68900	69315.51	3.98	0	-8749	75166	72032	70166	67032	65166	71100	66100	105	20600	500	42710	100	1	20964056	14402	15.82	1.15	12	0.31	4342.00	59491.00	93200	20240610	-26.29	24750	20230809	177.58	93200	-26.29	20240610	37300	84.18	20240126	93200	-26.29	20240610	24750	177.58	20230809	2.20	N	036830	500	104 억		834106	N	N	111	N	00	N
169	20240703	090425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	70300	1400	2	2.03	884050600	12567	5.72	70000	71000	69300	89500	48300	68900	70346.99	3.98	0	132	75166	72032	70166	67032	65166	71100	66100	105	20600	500	42710	100	1	20964056	14738	16.19	1.18	12	0.06	4342.00	59491.00	93200	20240610	-24.57	24750	20230809	184.04	93200	-24.57	20240610	37300	88.47	20240126	93200	-24.57	20240610	24750	184.04	20230809	2.20	N	036830	500	104 억		834106	N	N	111	N	00	N
170	20240702	160424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68900	-1300	5	-1.85	15469558500	218581	110.07	70800	73300	68300	91200	49200	70200	70772.94	4.12	0	-29483	74200	72200	68800	66800	63400	73200	67800	105	21000	500	43520	100	1	20964056	14444	15.87	1.16	12	1.04	4342.00	59491.00	93200	20240610	-26.07	24750	20230809	178.38	93200	-26.07	20240610	37300	84.72	20240126	93200	-26.07	20240610	24750	178.38	20230809	2.21	N	036830	500	104 억		863656	N	N	110	N	00	N
171	20240702	150424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68700	-1500	5	-2.14	14940008200	210888	106.19	70800	73300	68300	91200	49200	70200	70843.35	4.12	0	-29633	74200	72200	68800	66800	63400	73200	67800	105	21000	500	43520	100	1	20964056	14402	15.82	1.15	12	1.01	4342.00	59491.00	93200	20240610	-26.29	24750	20230809	177.58	93200	-26.29	20240610	37300	84.18	20240126	93200	-26.29	20240610	24750	177.58	20230809	2.21	N	036830	500	104 억		863656	N	N	45	N	00	N
172	20240702	140425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69000	-1200	5	-1.71	14211212300	200282	100.85	70800	73300	68300	91200	49200	70200	70956.04	4.12	0	-32551	74200	72200	68800	66800	63400	73200	67800	105	21000	500	43520	100	1	20964056	14465	15.89	1.16	12	0.96	4342.00	59491.00	93200	20240610	-25.97	24750	20230809	178.79	93200	-25.97	20240610	37300	84.99	20240126	93200	-25.97	20240610	24750	178.79	20230809	2.21	N	036830	500	104 억		863656	N	N	45	N	00	N
173	20240702	130425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69000	-1200	5	-1.71	12956959600	182013	91.65	70800	73300	68800	91200	49200	70200	71187.04	4.12	0	-37343	74200	72200	68800	66800	63400	73200	67800	105	21000	500	43520	100	1	20964056	14465	15.89	1.16	12	0.87	4342.00	59491.00	93200	20240610	-25.97	24750	20230809	178.79	93200	-25.97	20240610	37300	84.99	20240126	93200	-25.97	20240610	24750	178.79	20230809	2.21	N	036830	500	104 억		863656	N	N	45	N	00	N
174	20240702	120425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	70100	-100	5	-0.14	11699318800	163942	82.55	70800	73300	69500	91200	49200	70200	71362.60	4.12	0	-33261	74200	72200	68800	66800	63400	73200	67800	105	21000	500	43520	100	1	20964056	14696	16.14	1.18	12	0.78	4342.00	59491.00	93200	20240610	-24.79	24750	20230809	183.23	93200	-24.79	20240610	37300	87.94	20240126	93200	-24.79	20240610	24750	183.23	20230809	2.21	N	036830	500	104 억		863656	N	N	45	N	00	N
175	20240702	110424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	70600	400	2	0.57	11039952900	154495	77.80	70800	73300	69600	91200	49200	70200	71458.38	4.12	0	-31290	74200	72200	68800	66800	63400	73200	67800	105	21000	500	43520	100	1	20964056	14801	16.26	1.19	12	0.74	4342.00	59491.00	93200	20240610	-24.25	24750	20230809	185.25	93200	-24.25	20240610	37300	89.28	20240126	93200	-24.25	20240610	24750	185.25	20230809	2.21	N	036830	500	104 억		863656	N	N	45	N	00	N
176	20240702	100425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	71000	800	2	1.14	9696707300	135403	68.18	70800	73300	70000	91200	49200	70200	71613.75	4.12	0	-27454	74200	72200	68800	66800	63400	73200	67800	105	21000	500	43520	100	1	20964056	14884	16.35	1.19	12	0.65	4342.00	59491.00	93200	20240610	-23.82	24750	20230809	186.87	93200	-23.82	20240610	37300	90.35	20240126	93200	-23.82	20240610	24750	186.87	20230809	2.21	N	036830	500	104 억		863656	N	N	45	N	00	N
177	20240702	090425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	71900	1700	2	2.42	1707058000	24041	12.11	70800	72000	70000	91200	49200	70200	71006.35	4.12	0	-3429	74200	72200	68800	66800	63400	73200	67800	105	21000	500	43520	100	1	20964056	15073	16.56	1.21	12	0.11	4342.00	59491.00	93200	20240610	-22.85	24750	20230809	190.51	93200	-22.85	20240610	37300	92.76	20240126	93200	-22.85	20240610	24750	190.51	20230809	2.21	N	036830	500	104 억		863656	N	N	45	N	00	N
178	20240701	160423	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	70200	3200	2	4.78	13436797400	197621	109.88	66400	70800	65400	87100	46900	67000	67991.81	4.16	0	-8781	70866	68932	67666	65732	64466	68300	65100	105	20100	500	41540	100	1	20964056	14717	16.17	1.18	12	0.94	4342.00	59491.00	93200	20240610	-24.68	24750	20230809	183.64	93200	-24.68	20240610	37300	88.20	20240126	93200	-24.68	20240610	24750	183.64	20230809	2.20	N	036830	500	104 억		872140	N	N	44	N	00	N
179	20240701	150425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	70200	3200	2	4.78	12449936100	183591	102.08	66400	70800	65400	87100	46900	67000	67813.84	4.16	0	-7272	70866	68932	67666	65732	64466	68300	65100	105	20100	500	41540	100	1	20964056	14717	16.17	1.18	12	0.88	4342.00	59491.00	93200	20240610	-24.68	24750	20230809	183.64	93200	-24.68	20240610	37300	88.20	20240126	93200	-24.68	20240610	24750	183.64	20230809	2.20	N	036830	500	104 억		872140	N	N	125	N	00	N
180	20240701	140423	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68100	1100	2	1.64	7902301300	118180	65.71	66400	68300	65400	87100	46900	67000	66866.55	4.16	0	-5978	70866	68932	67666	65732	64466	68300	65100	105	20100	500	41540	100	1	20964056	14277	15.68	1.14	12	0.56	4342.00	59491.00	93200	20240610	-26.93	24750	20230809	175.15	93200	-26.93	20240610	37300	82.57	20240126	93200	-26.93	20240610	24750	175.15	20230809	2.20	N	036830	500	104 억		872140	N	N	125	N	00	N
181	20240701	130424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67500	500	2	0.75	6582128400	98753	54.91	66400	67900	65400	87100	46900	67000	66652.12	4.16	0	-3268	70866	68932	67666	65732	64466	68300	65100	105	20100	500	41540	100	1	20964056	14151	15.55	1.13	12	0.47	4342.00	59491.00	93200	20240610	-27.58	24750	20230809	172.73	93200	-27.58	20240610	37300	80.97	20240126	93200	-27.58	20240610	24750	172.73	20230809	2.20	N	036830	500	104 억		872140	N	N	125	N	00	N
182	20240701	120425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67300	300	2	0.45	6071472300	91170	50.69	66400	67900	65400	87100	46900	67000	66594.66	4.16	0	-2909	70866	68932	67666	65732	64466	68300	65100	105	20100	500	41540	100	1	20964056	14109	15.50	1.13	12	0.43	4342.00	59491.00	93200	20240610	-27.79	24750	20230809	171.92	93200	-27.79	20240610	37300	80.43	20240126	93200	-27.79	20240610	24750	171.92	20230809	2.20	N	036830	500	104 억		872140	N	N	125	N	00	N
183	20240701	110423	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67100	100	2	0.15	5273123700	79305	44.10	66400	67900	65400	87100	46900	67000	66491.11	4.16	0	-2367	70866	68932	67666	65732	64466	68300	65100	105	20100	500	41540	100	1	20964056	14067	15.45	1.13	12	0.38	4342.00	59491.00	93200	20240610	-28.00	24750	20230809	171.11	93200	-28.00	20240610	37300	79.89	20240126	93200	-28.00	20240610	24750	171.11	20230809	2.20	N	036830	500	104 억		872140	N	N	125	N	00	N
184	20240701	100423	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	66700	-300	5	-0.45	3839931100	58009	32.26	66400	67700	65400	87100	46900	67000	66194.17	4.16	0	358	70866	68932	67666	65732	64466	68300	65100	105	20100	500	41540	100	1	20964056	13983	15.36	1.12	12	0.28	4342.00	59491.00	93200	20240610	-28.43	24750	20230809	169.49	93200	-28.43	20240610	37300	78.82	20240126	93200	-28.43	20240610	24750	169.49	20230809	2.20	N	036830	500	104 억		872140	N	N	125	N	00	N
185	20240701	090422	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	65600	-1400	5	-2.09	653131400	9906	5.51	66400	66500	65400	87100	46900	67000	65923.02	4.16	0	-514	70866	68932	67666	65732	64466	68300	65100	105	20100	500	41540	100	1	20964056	13752	15.11	1.10	12	0.05	4342.00	59491.00	93200	20240610	-29.61	24750	20230809	165.05	93200	-29.61	20240610	37300	75.87	20240126	93200	-29.61	20240610	24750	165.05	20230809	2.20	N	036830	500	104 억		872140	N	N	125	N	00	N