KissMeData/036830/price/prices-20240801.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	20240830	160434	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55100	3000	2	5.76	6027002400	110833	147.46	52300	55200	52300	67700	36500	52100	54374.22	4.59	0	2934	55600	53850	51750	50000	47900	54725	50875	105	15600	500	32300	100	1	20964056	11551	12.69	0.93	12	0.53	4342.00	59491.00	93200	20240610	-40.88	26500	20231006	107.92	93200	-40.88	20240610	37300	47.72	20240126	93200	-40.88	20240610	26500	107.92	20231006	1.83	N	036830	500	104 억		962335	N	N	281	N	00	N
3	20240830	150438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54900	2800	2	5.37	5332163400	98180	130.63	52300	55200	52300	67700	36500	52100	54310.08	4.59	0	-2064	55600	53850	51750	50000	47900	54725	50875	105	15600	500	32300	100	1	20964056	11509	12.64	0.92	12	0.47	4342.00	59491.00	93200	20240610	-41.09	26500	20231006	107.17	93200	-41.09	20240610	37300	47.18	20240126	93200	-41.09	20240610	26500	107.17	20231006	1.83	N	036830	500	104 억		962335	N	N	885	N	00	N
4	20240830	140437	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54600	2500	2	4.80	4628254100	85309	113.50	52300	55200	52300	67700	36500	52100	54252.82	4.59	0	-6129	55600	53850	51750	50000	47900	54725	50875	105	15600	500	32300	100	1	20964056	11446	12.57	0.92	12	0.41	4342.00	59491.00	93200	20240610	-41.42	26500	20231006	106.04	93200	-41.42	20240610	37300	46.38	20240126	93200	-41.42	20240610	26500	106.04	20231006	1.83	N	036830	500	104 억		962335	N	N	885	N	00	N
5	20240830	130435	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54600	2500	2	4.80	4273952000	78797	104.84	52300	55200	52300	67700	36500	52100	54240.03	4.59	0	-6008	55600	53850	51750	50000	47900	54725	50875	105	15600	500	32300	100	1	20964056	11446	12.57	0.92	12	0.38	4342.00	59491.00	93200	20240610	-41.42	26500	20231006	106.04	93200	-41.42	20240610	37300	46.38	20240126	93200	-41.42	20240610	26500	106.04	20231006	1.83	N	036830	500	104 억		962335	N	N	885	N	00	N
6	20240830	120438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54400	2300	2	4.41	3866194600	71295	94.86	52300	55200	52300	67700	36500	52100	54228.13	4.59	0	-8183	55600	53850	51750	50000	47900	54725	50875	105	15600	500	32300	100	1	20964056	11404	12.53	0.91	12	0.34	4342.00	59491.00	93200	20240610	-41.63	26500	20231006	105.28	93200	-41.63	20240610	37300	45.84	20240126	93200	-41.63	20240610	26500	105.28	20231006	1.83	N	036830	500	104 억		962335	N	N	885	N	00	N
7	20240830	110438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54500	2400	2	4.61	3455481800	63742	84.81	52300	55200	52300	67700	36500	52100	54210.44	4.59	0	-8467	55600	53850	51750	50000	47900	54725	50875	105	15600	500	32300	100	1	20964056	11425	12.55	0.92	12	0.30	4342.00	59491.00	93200	20240610	-41.52	26500	20231006	105.66	93200	-41.52	20240610	37300	46.11	20240126	93200	-41.52	20240610	26500	105.66	20231006	1.83	N	036830	500	104 억		962335	N	N	885	N	00	N
8	20240830	100440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54100	2000	2	3.84	2692523100	49729	66.17	52300	55200	52300	67700	36500	52100	54143.92	4.59	0	-9756	55600	53850	51750	50000	47900	54725	50875	105	15600	500	32300	100	1	20964056	11342	12.46	0.91	12	0.24	4342.00	59491.00	93200	20240610	-41.95	26500	20231006	104.15	93200	-41.95	20240610	37300	45.04	20240126	93200	-41.95	20240610	26500	104.15	20231006	1.83	N	036830	500	104 억		962335	N	N	885	N	00	N
9	20240830	090439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52900	800	2	1.54	175449300	3320	4.42	52300	53400	52300	67700	36500	52100	52846.17	4.59	0	-1250	55600	53850	51750	50000	47900	54725	50875	105	15600	500	32300	100	1	20964056	11090	12.18	0.89	12	0.02	4342.00	59491.00	93200	20240610	-43.24	26500	20231006	99.62	93200	-43.24	20240610	37300	41.82	20240126	93200	-43.24	20240610	26500	99.62	20231006	1.83	N	036830	500	104 억		962335	N	N	885	N	00	N
10	20240829	160440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52100	1300	2	2.56	3863573050	74842	131.27	49700	53500	49650	66000	35600	50800	51622.78	4.58	0	2865	53266	52032	51266	50032	49266	51650	49650	105	15200	500	31490	100	1	20964056	10922	12.00	0.88	12	0.36	4342.00	59491.00	93200	20240610	-44.10	26500	20231006	96.60	93200	-44.10	20240610	37300	39.68	20240126	93200	-44.10	20240610	26500	96.60	20231006	1.81	N	036830	500	104 억		959660	N	N	883	N	00	N
11	20240829	150443	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52200	1400	2	2.76	3653653950	70824	124.23	49700	53500	49650	66000	35600	50800	51587.79	4.58	0	2113	53266	52032	51266	50032	49266	51650	49650	105	15200	500	31490	100	1	20964056	10943	12.02	0.88	12	0.34	4342.00	59491.00	93200	20240610	-43.99	26500	20231006	96.98	93200	-43.99	20240610	37300	39.95	20240126	93200	-43.99	20240610	26500	96.98	20231006	1.81	N	036830	500	104 억		959660	N	N	52	N	00	N
12	20240829	140446	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52900	2100	2	4.13	3247344750	63061	110.61	49700	53500	49650	66000	35600	50800	51495.29	4.58	0	438	53266	52032	51266	50032	49266	51650	49650	105	15200	500	31490	100	1	20964056	11090	12.18	0.89	12	0.30	4342.00	59491.00	93200	20240610	-43.24	26500	20231006	99.62	93200	-43.24	20240610	37300	41.82	20240126	93200	-43.24	20240610	26500	99.62	20231006	1.81	N	036830	500	104 억		959660	N	N	52	N	00	N
13	20240829	130444	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52400	1600	2	3.15	2832174450	55153	96.74	49700	53500	49650	66000	35600	50800	51351.23	4.58	0	-1418	53266	52032	51266	50032	49266	51650	49650	105	15200	500	31490	100	1	20964056	10985	12.07	0.88	12	0.26	4342.00	59491.00	93200	20240610	-43.78	26500	20231006	97.74	93200	-43.78	20240610	37300	40.48	20240126	93200	-43.78	20240610	26500	97.74	20231006	1.81	N	036830	500	104 억		959660	N	N	52	N	00	N
14	20240829	120442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51500	700	2	1.38	1766141750	34871	61.16	49700	51800	49650	66000	35600	50800	50647.87	4.58	0	2741	53266	52032	51266	50032	49266	51650	49650	105	15200	500	31490	100	1	20964056	10796	11.86	0.87	12	0.17	4342.00	59491.00	93200	20240610	-44.74	26500	20231006	94.34	93200	-44.74	20240610	37300	38.07	20240126	93200	-44.74	20240610	26500	94.34	20231006	1.81	N	036830	500	104 억		959660	N	N	52	N	00	N
15	20240829	110446	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50800	0	3	0.00	1313031350	26036	45.67	49700	51400	49650	66000	35600	50800	50431.38	4.58	0	2426	53266	52032	51266	50032	49266	51650	49650	105	15200	500	31490	100	1	20964056	10650	11.70	0.85	12	0.12	4342.00	59491.00	93200	20240610	-45.49	26500	20231006	91.70	93200	-45.49	20240610	37300	36.19	20240126	93200	-45.49	20240610	26500	91.70	20231006	1.81	N	036830	500	104 억		959660	N	N	52	N	00	N
16	20240829	100442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51100	300	2	0.59	877854350	17420	30.55	49700	51200	49650	66000	35600	50800	50393.48	4.58	0	2398	53266	52032	51266	50032	49266	51650	49650	105	15200	500	31490	100	1	20964056	10713	11.77	0.86	12	0.08	4342.00	59491.00	93200	20240610	-45.17	26500	20231006	92.83	93200	-45.17	20240610	37300	37.00	20240126	93200	-45.17	20240610	26500	92.83	20231006	1.81	N	036830	500	104 억		959660	N	N	52	N	00	N
17	20240829	090444	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50700	-100	5	-0.20	209464250	4190	7.35	49700	50700	49650	66000	35600	50800	49991.47	4.58	0	432	53266	52032	51266	50032	49266	51650	49650	105	15200	500	31490	100	1	20964056	10629	11.68	0.85	12	0.02	4342.00	59491.00	93200	20240610	-45.60	26500	20231006	91.32	93200	-45.60	20240610	37300	35.92	20240126	93200	-45.60	20240610	26500	91.32	20231006	1.81	N	036830	500	104 억		959660	N	N	52	N	00	N
18	20240828	160430	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50800	-800	5	-1.55	2884895000	56349	116.40	52300	52500	50500	67000	36200	51600	51197.42	4.57	0	807	53533	52566	51433	50466	49333	52650	50550	105	15400	500	31990	100	1	20964056	10650	11.70	0.85	12	0.27	4342.00	59491.00	93200	20240610	-45.49	26500	20231006	91.70	93200	-45.49	20240610	37300	36.19	20240126	93200	-45.49	20240610	26500	91.70	20231006	1.82	N	036830	500	104 억		958656	N	N	52	N	00	N
19	20240828	150432	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50900	-700	5	-1.36	2566849400	50091	103.47	52300	52500	50500	67000	36200	51600	51243.72	4.57	0	-1437	53533	52566	51433	50466	49333	52650	50550	105	15400	500	31990	100	1	20964056	10671	11.72	0.86	12	0.24	4342.00	59491.00	93200	20240610	-45.39	26500	20231006	92.08	93200	-45.39	20240610	37300	36.46	20240126	93200	-45.39	20240610	26500	92.08	20231006	1.82	N	036830	500	104 억		958656	N	N	264	N	00	N
20	20240828	140434	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50800	-800	5	-1.55	2262827500	44121	91.14	52300	52500	50500	67000	36200	51600	51286.86	4.57	0	-3533	53533	52566	51433	50466	49333	52650	50550	105	15400	500	31990	100	1	20964056	10650	11.70	0.85	12	0.21	4342.00	59491.00	93200	20240610	-45.49	26500	20231006	91.70	93200	-45.49	20240610	37300	36.19	20240126	93200	-45.49	20240610	26500	91.70	20231006	1.82	N	036830	500	104 억		958656	N	N	264	N	00	N
21	20240828	130434	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50900	-700	5	-1.36	1913642000	37254	76.95	52300	52500	50500	67000	36200	51600	51367.42	4.57	0	-5418	53533	52566	51433	50466	49333	52650	50550	105	15400	500	31990	100	1	20964056	10671	11.72	0.86	12	0.18	4342.00	59491.00	93200	20240610	-45.39	26500	20231006	92.08	93200	-45.39	20240610	37300	36.46	20240126	93200	-45.39	20240610	26500	92.08	20231006	1.82	N	036830	500	104 억		958656	N	N	264	N	00	N
22	20240828	120432	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50700	-900	5	-1.74	1352208800	26284	54.29	52300	52500	50600	67000	36200	51600	51446.08	4.57	0	-2456	53533	52566	51433	50466	49333	52650	50550	105	15400	500	31990	100	1	20964056	10629	11.68	0.85	12	0.13	4342.00	59491.00	93200	20240610	-45.60	26500	20231006	91.32	93200	-45.60	20240610	37300	35.92	20240126	93200	-45.60	20240610	26500	91.32	20231006	1.82	N	036830	500	104 억		958656	N	N	264	N	00	N
23	20240828	110432	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50900	-700	5	-1.36	1151436000	22333	46.13	52300	52500	50700	67000	36200	51600	51557.61	4.57	0	-1794	53533	52566	51433	50466	49333	52650	50550	105	15400	500	31990	100	1	20964056	10671	11.72	0.86	12	0.11	4342.00	59491.00	93200	20240610	-45.39	26500	20231006	92.08	93200	-45.39	20240610	37300	36.46	20240126	93200	-45.39	20240610	26500	92.08	20231006	1.82	N	036830	500	104 억		958656	N	N	264	N	00	N
24	20240828	100452	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51600	0	3	0.00	970638600	18811	38.86	52300	52500	50700	67000	36200	51600	51599.52	4.57	0	-1378	53533	52566	51433	50466	49333	52650	50550	105	15400	500	31990	100	1	20964056	10817	11.88	0.87	12	0.09	4342.00	59491.00	93200	20240610	-44.64	26500	20231006	94.72	93200	-44.64	20240610	37300	38.34	20240126	93200	-44.64	20240610	26500	94.72	20231006	1.82	N	036830	500	104 억		958656	N	N	264	N	00	N
25	20240828	090439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51700	100	2	0.19	253692500	4863	10.05	52300	52500	51700	67000	36200	51600	52167.90	4.57	0	-1067	53533	52566	51433	50466	49333	52650	50550	105	15400	500	31990	100	1	20964056	10838	11.91	0.87	12	0.02	4342.00	59491.00	93200	20240610	-44.53	26500	20231006	95.09	93200	-44.53	20240610	37300	38.61	20240126	93200	-44.53	20240610	26500	95.09	20231006	1.82	N	036830	500	104 억		958656	N	N	264	N	00	N
26	20240827	160431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51600	-500	5	-0.96	2468065300	47957	69.34	51600	52400	50300	67700	36500	52100	51462.66	4.54	0	5731	55300	53700	52800	51200	50300	53250	50750	105	15600	500	32300	100	1	20964056	10817	11.88	0.87	12	0.23	4342.00	59491.00	93200	20240610	-44.64	26500	20231006	94.72	93200	-44.64	20240610	37300	38.34	20240126	93200	-44.64	20240610	26500	94.72	20231006	1.84	N	036830	500	104 억		951637	N	N	263	N	00	N
27	20240827	150432	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51800	-300	5	-0.58	2322352700	45136	65.26	51600	52400	50300	67700	36500	52100	51452.05	4.54	0	5555	55300	53700	52800	51200	50300	53250	50750	105	15600	500	32300	100	1	20964056	10859	11.93	0.87	12	0.22	4342.00	59491.00	93200	20240610	-44.42	26500	20231006	95.47	93200	-44.42	20240610	37300	38.87	20240126	93200	-44.42	20240610	26500	95.47	20231006	1.84	N	036830	500	104 억		951637	N	N	409	N	00	N
28	20240827	140433	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51700	-400	5	-0.77	2097179100	40786	58.97	51600	52400	50300	67700	36500	52100	51418.76	4.54	0	4399	55300	53700	52800	51200	50300	53250	50750	105	15600	500	32300	100	1	20964056	10838	11.91	0.87	12	0.19	4342.00	59491.00	93200	20240610	-44.53	26500	20231006	95.09	93200	-44.53	20240610	37300	38.61	20240126	93200	-44.53	20240610	26500	95.09	20231006	1.84	N	036830	500	104 억		951637	N	N	409	N	00	N
29	20240827	130434	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51600	-500	5	-0.96	1898704300	36945	53.42	51600	52400	50300	67700	36500	52100	51392.34	4.54	0	3850	55300	53700	52800	51200	50300	53250	50750	105	15600	500	32300	100	1	20964056	10817	11.88	0.87	12	0.18	4342.00	59491.00	93200	20240610	-44.64	26500	20231006	94.72	93200	-44.64	20240610	37300	38.34	20240126	93200	-44.64	20240610	26500	94.72	20231006	1.84	N	036830	500	104 억		951637	N	N	409	N	00	N
30	20240827	120436	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51300	-800	5	-1.54	1639272600	31901	46.12	51600	52400	50300	67700	36500	52100	51385.80	4.54	0	3156	55300	53700	52800	51200	50300	53250	50750	105	15600	500	32300	100	1	20964056	10755	11.81	0.86	12	0.15	4342.00	59491.00	93200	20240610	-44.96	26500	20231006	93.58	93200	-44.96	20240610	37300	37.53	20240126	93200	-44.96	20240610	26500	93.58	20231006	1.84	N	036830	500	104 억		951637	N	N	409	N	00	N
31	20240827	110434	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51300	-800	5	-1.54	1374403400	26718	38.63	51600	52400	50300	67700	36500	52100	51440.61	4.54	0	1445	55300	53700	52800	51200	50300	53250	50750	105	15600	500	32300	100	1	20964056	10755	11.81	0.86	12	0.13	4342.00	59491.00	93200	20240610	-44.96	26500	20231006	93.58	93200	-44.96	20240610	37300	37.53	20240126	93200	-44.96	20240610	26500	93.58	20231006	1.84	N	036830	500	104 억		951637	N	N	409	N	00	N
32	20240827	100431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52300	200	2	0.38	1065945500	20751	30.00	51600	52400	50300	67700	36500	52100	51367.69	4.54	0	1679	55300	53700	52800	51200	50300	53250	50750	105	15600	500	32300	100	1	20964056	10964	12.05	0.88	12	0.10	4342.00	59491.00	93200	20240610	-43.88	26500	20231006	97.36	93200	-43.88	20240610	37300	40.21	20240126	93200	-43.88	20240610	26500	97.36	20231006	1.84	N	036830	500	104 억		951637	N	N	409	N	00	N
33	20240827	090431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51900	-200	5	-0.38	50943200	985	1.42	51600	52100	51600	67700	36500	52100	51711.09	4.54	0	391	55300	53700	52800	51200	50300	53250	50750	105	15600	500	32300	100	1	20964056	10880	11.95	0.87	12	0.00	4342.00	59491.00	93200	20240610	-44.31	26500	20231006	95.85	93200	-44.31	20240610	37300	39.14	20240126	93200	-44.31	20240610	26500	95.85	20231006	1.84	N	036830	500	104 억		951637	N	N	409	N	00	N
34	20240826	160428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52100	-500	5	-0.95	3621943600	68741	109.14	53700	54400	51900	68300	36900	52600	52690.95	4.58	0	-3221	54333	53466	52533	51666	50733	53900	52100	105	15700	500	32610	100	1	20964056	10922	12.00	0.88	12	0.33	4342.00	59491.00	93200	20240610	-44.10	26500	20231006	96.60	93200	-44.10	20240610	37300	39.68	20240126	93200	-44.10	20240610	26500	96.60	20231006	1.83	N	036830	500	104 억		960311	N	N	409	N	00	N
35	20240826	150430	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52400	-200	5	-0.38	3227422600	61193	97.16	53700	54400	51900	68300	36900	52600	52741.72	4.58	0	-4248	54333	53466	52533	51666	50733	53900	52100	105	15700	500	32610	100	1	20964056	10985	12.07	0.88	12	0.29	4342.00	59491.00	93200	20240610	-43.78	26500	20231006	97.74	93200	-43.78	20240610	37300	40.48	20240126	93200	-43.78	20240610	26500	97.74	20231006	1.83	N	036830	500	104 억		960311	N	N	61	N	00	N
36	20240826	140432	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52000	-600	5	-1.14	2934034900	55584	88.25	53700	54400	51900	68300	36900	52600	52785.64	4.58	0	-3778	54333	53466	52533	51666	50733	53900	52100	105	15700	500	32610	100	1	20964056	10901	11.98	0.87	12	0.27	4342.00	59491.00	93200	20240610	-44.21	26500	20231006	96.23	93200	-44.21	20240610	37300	39.41	20240126	93200	-44.21	20240610	26500	96.23	20231006	1.83	N	036830	500	104 억		960311	N	N	61	N	00	N
37	20240826	130434	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52100	-500	5	-0.95	2719315000	51460	81.70	53700	54400	52000	68300	36900	52600	52843.32	4.58	0	-3047	54333	53466	52533	51666	50733	53900	52100	105	15700	500	32610	100	1	20964056	10922	12.00	0.88	12	0.25	4342.00	59491.00	93200	20240610	-44.10	26500	20231006	96.60	93200	-44.10	20240610	37300	39.68	20240126	93200	-44.10	20240610	26500	96.60	20231006	1.83	N	036830	500	104 억		960311	N	N	61	N	00	N
38	20240826	120429	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52500	-100	5	-0.19	2363499200	44653	70.90	53700	54400	52200	68300	36900	52600	52930.43	4.58	0	-1431	54333	53466	52533	51666	50733	53900	52100	105	15700	500	32610	100	1	20964056	11006	12.09	0.88	12	0.21	4342.00	59491.00	93200	20240610	-43.67	26500	20231006	98.11	93200	-43.67	20240610	37300	40.75	20240126	93200	-43.67	20240610	26500	98.11	20231006	1.83	N	036830	500	104 억		960311	N	N	61	N	00	N
39	20240826	110431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52700	100	2	0.19	2175659500	41077	65.22	53700	54400	52200	68300	36900	52600	52965.48	4.58	0	-944	54333	53466	52533	51666	50733	53900	52100	105	15700	500	32610	100	1	20964056	11048	12.14	0.89	12	0.20	4342.00	59491.00	93200	20240610	-43.45	26500	20231006	98.87	93200	-43.45	20240610	37300	41.29	20240126	93200	-43.45	20240610	26500	98.87	20231006	1.83	N	036830	500	104 억		960311	N	N	61	N	00	N
40	20240826	100432	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52800	200	2	0.38	1825200400	34417	54.64	53700	54400	52200	68300	36900	52600	53032.07	4.58	0	61	54333	53466	52533	51666	50733	53900	52100	105	15700	500	32610	100	1	20964056	11069	12.16	0.89	12	0.16	4342.00	59491.00	93200	20240610	-43.35	26500	20231006	99.25	93200	-43.35	20240610	37300	41.55	20240126	93200	-43.35	20240610	26500	99.25	20231006	1.83	N	036830	500	104 억		960311	N	N	61	N	00	N
41	20240826	090431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54200	1600	2	3.04	273251700	5068	8.05	53700	54400	53600	68300	36900	52600	53919.67	4.58	0	381	54333	53466	52533	51666	50733	53900	52100	105	15700	500	32610	100	1	20964056	11363	12.48	0.91	12	0.02	4342.00	59491.00	93200	20240610	-41.85	26500	20231006	104.53	93200	-41.85	20240610	37300	45.31	20240126	93200	-41.85	20240610	26500	104.53	20231006	1.83	N	036830	500	104 억		960311	N	N	61	N	00	N
42	20240823	160429	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52600	-700	5	-1.31	3289220900	62698	52.68	52200	53400	51600	69200	37400	53300	52461.12	4.50	0	13270	57366	55332	54266	52232	51166	54800	51700	105	15900	500	33040	100	1	20964056	11027	12.11	0.88	12	0.30	4342.00	59491.00	93200	20240610	-43.56	26500	20231006	98.49	93200	-43.56	20240610	37300	41.02	20240126	93200	-43.56	20240610	26500	98.49	20231006	1.89	N	036830	500	104 억		943580	N	N	61	N	00	N
43	20240823	150431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53100	-200	5	-0.38	2727940400	52042	43.73	52200	53400	51600	69200	37400	53300	52417.89	4.50	0	6075	57366	55332	54266	52232	51166	54800	51700	105	15900	500	33040	100	1	20964056	11132	12.23	0.89	12	0.25	4342.00	59491.00	93200	20240610	-43.03	26500	20231006	100.38	93200	-43.03	20240610	37300	42.36	20240126	93200	-43.03	20240610	26500	100.38	20231006	1.89	N	036830	500	104 억		943580	N	N	380	N	00	N
44	20240823	140432	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52400	-900	5	-1.69	2279453700	43519	36.57	52200	53100	51600	69200	37400	53300	52378.14	4.50	0	5432	57366	55332	54266	52232	51166	54800	51700	105	15900	500	33040	100	1	20964056	10985	12.07	0.88	12	0.21	4342.00	59491.00	93200	20240610	-43.78	26500	20231006	97.74	93200	-43.78	20240610	37300	40.48	20240126	93200	-43.78	20240610	26500	97.74	20231006	1.89	N	036830	500	104 억		943580	N	N	380	N	00	N
45	20240823	130431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52700	-600	5	-1.13	1649554100	31519	26.48	52200	53000	51600	69200	37400	53300	52334.92	4.50	0	4680	57366	55332	54266	52232	51166	54800	51700	105	15900	500	33040	100	1	20964056	11048	12.14	0.89	12	0.15	4342.00	59491.00	93200	20240610	-43.45	26500	20231006	98.87	93200	-43.45	20240610	37300	41.29	20240126	93200	-43.45	20240610	26500	98.87	20231006	1.89	N	036830	500	104 억		943580	N	N	380	N	00	N
46	20240823	120429	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52100	-1200	5	-2.25	1472352000	28139	23.64	52200	53000	51600	69200	37400	53300	52323.90	4.50	0	4160	57366	55332	54266	52232	51166	54800	51700	105	15900	500	33040	100	1	20964056	10922	12.00	0.88	12	0.13	4342.00	59491.00	93200	20240610	-44.10	26500	20231006	96.60	93200	-44.10	20240610	37300	39.68	20240126	93200	-44.10	20240610	26500	96.60	20231006	1.89	N	036830	500	104 억		943580	N	N	380	N	00	N
47	20240823	110429	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52200	-1100	5	-2.06	1343485800	25673	21.57	52200	53000	51600	69200	37400	53300	52330.31	4.50	0	3571	57366	55332	54266	52232	51166	54800	51700	105	15900	500	33040	100	1	20964056	10943	12.02	0.88	12	0.12	4342.00	59491.00	93200	20240610	-43.99	26500	20231006	96.98	93200	-43.99	20240610	37300	39.95	20240126	93200	-43.99	20240610	26500	96.98	20231006	1.89	N	036830	500	104 억		943580	N	N	380	N	00	N
48	20240823	100429	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52500	-800	5	-1.50	918740000	17555	14.75	52200	52900	51600	69200	37400	53300	52334.40	4.50	0	3196	57366	55332	54266	52232	51166	54800	51700	105	15900	500	33040	100	1	20964056	11006	12.09	0.88	12	0.08	4342.00	59491.00	93200	20240610	-43.67	26500	20231006	98.11	93200	-43.67	20240610	37300	40.75	20240126	93200	-43.67	20240610	26500	98.11	20231006	1.89	N	036830	500	104 억		943580	N	N	380	N	00	N
49	20240823	090431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52100	-1200	5	-2.25	271162300	5217	4.38	52200	52500	51600	69200	37400	53300	51974.13	4.50	0	1110	57366	55332	54266	52232	51166	54800	51700	105	15900	500	33040	100	1	20964056	10922	12.00	0.88	12	0.02	4342.00	59491.00	93200	20240610	-44.10	26500	20231006	96.60	93200	-44.10	20240610	37300	39.68	20240126	93200	-44.10	20240610	26500	96.60	20231006	1.89	N	036830	500	104 억		943580	N	N	380	N	00	N
50	20240822	160428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53300	-200	5	-0.37	6433867000	118023	162.55	54100	56300	53200	69500	37500	53500	54517.69	4.58	0	-19401	55700	54600	54000	52900	52300	54300	52600	105	16000	500	33170	100	1	20964056	11174	12.28	0.90	12	0.56	4342.00	59491.00	93200	20240610	-42.81	26300	20230816	102.66	93200	-42.81	20240610	37300	42.90	20240126	93200	-42.81	20240610	26500	101.13	20231006	1.91	N	036830	500	104 억		961163	N	N	380	N	00	N
51	20240822	150431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53600	100	2	0.19	5927936600	108552	149.51	54100	56300	53500	69500	37500	53500	54609.19	4.58	0	-20026	55700	54600	54000	52900	52300	54300	52600	105	16000	500	33170	100	1	20964056	11237	12.34	0.90	12	0.52	4342.00	59491.00	93200	20240610	-42.49	26300	20230816	103.80	93200	-42.49	20240610	37300	43.70	20240126	93200	-42.49	20240610	26500	102.26	20231006	1.91	N	036830	500	104 억		961163	N	N	415	N	00	N
52	20240822	140431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53900	400	2	0.75	5372222700	98195	135.24	54100	56300	53500	69500	37500	53500	54709.74	4.58	0	-14658	55700	54600	54000	52900	52300	54300	52600	105	16000	500	33170	100	1	20964056	11300	12.41	0.91	12	0.47	4342.00	59491.00	93200	20240610	-42.17	26300	20230816	104.94	93200	-42.17	20240610	37300	44.50	20240126	93200	-42.17	20240610	26500	103.40	20231006	1.91	N	036830	500	104 억		961163	N	N	415	N	00	N
53	20240822	130430	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54100	600	2	1.12	4991393200	91136	125.52	54100	56300	53500	69500	37500	53500	54768.62	4.58	0	-14486	55700	54600	54000	52900	52300	54300	52600	105	16000	500	33170	100	1	20964056	11342	12.46	0.91	12	0.43	4342.00	59491.00	93200	20240610	-41.95	26300	20230816	105.70	93200	-41.95	20240610	37300	45.04	20240126	93200	-41.95	20240610	26500	104.15	20231006	1.91	N	036830	500	104 억		961163	N	N	415	N	00	N
54	20240822	120434	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54100	600	2	1.12	4461694600	81290	111.96	54100	56300	53500	69500	37500	53500	54886.14	4.58	0	-11392	55700	54600	54000	52900	52300	54300	52600	105	16000	500	33170	100	1	20964056	11342	12.46	0.91	12	0.39	4342.00	59491.00	93200	20240610	-41.95	26300	20230816	105.70	93200	-41.95	20240610	37300	45.04	20240126	93200	-41.95	20240610	26500	104.15	20231006	1.91	N	036830	500	104 억		961163	N	N	415	N	00	N
55	20240822	110429	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55100	1600	2	2.99	3876056700	70521	97.13	54100	56300	53500	69500	37500	53500	54963.16	4.58	0	-10134	55700	54600	54000	52900	52300	54300	52600	105	16000	500	33170	100	1	20964056	11551	12.69	0.93	12	0.34	4342.00	59491.00	93200	20240610	-40.88	26300	20230816	109.51	93200	-40.88	20240610	37300	47.72	20240126	93200	-40.88	20240610	26500	107.92	20231006	1.91	N	036830	500	104 억		961163	N	N	415	N	00	N
56	20240822	100429	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54600	1100	2	2.06	1978363600	36273	49.96	54100	55400	53500	69500	37500	53500	54540.94	4.58	0	-3931	55700	54600	54000	52900	52300	54300	52600	105	16000	500	33170	100	1	20964056	11446	12.57	0.92	12	0.17	4342.00	59491.00	93200	20240610	-41.42	26300	20230816	107.60	93200	-41.42	20240610	37300	46.38	20240126	93200	-41.42	20240610	26500	106.04	20231006	1.91	N	036830	500	104 억		961163	N	N	415	N	00	N
57	20240822	090429	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54500	1000	2	1.87	258267900	4755	6.55	54100	54600	54000	69500	37500	53500	54315.02	4.58	0	666	55700	54600	54000	52900	52300	54300	52600	105	16000	500	33170	100	1	20964056	11425	12.55	0.92	12	0.02	4342.00	59491.00	93200	20240610	-41.52	26300	20230816	107.22	93200	-41.52	20240610	37300	46.11	20240126	93200	-41.52	20240610	26500	105.66	20231006	1.91	N	036830	500	104 억		961163	N	N	415	N	00	N
58	20240821	160428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53500	-1500	5	-2.73	3874812000	71735	74.41	53800	55100	53400	71500	38500	55000	54015.02	4.58	0	1561	57066	56032	54666	53632	52266	56550	54150	105	16500	500	34100	100	1	20964056	11216	12.32	0.90	12	0.34	4342.00	59491.00	93200	20240610	-42.60	24850	20230814	115.29	93200	-42.60	20240610	37300	43.43	20240126	93200	-42.60	20240610	26500	101.89	20231006	1.96	N	036830	500	104 억		960935	N	N	415	N	00	N
59	20240821	150432	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53800	-1200	5	-2.18	3535688800	65415	67.85	53800	55100	53400	71500	38500	55000	54047.56	4.58	0	1824	57066	56032	54666	53632	52266	56550	54150	105	16500	500	34100	100	1	20964056	11279	12.39	0.90	12	0.31	4342.00	59491.00	93200	20240610	-42.27	24850	20230814	116.50	93200	-42.27	20240610	37300	44.24	20240126	93200	-42.27	20240610	26500	103.02	20231006	1.96	N	036830	500	104 억		960935	N	N	66	N	00	N
60	20240821	140428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54000	-1000	5	-1.82	3126802700	57834	59.99	53800	55100	53400	71500	38500	55000	54062.28	4.58	0	1700	57066	56032	54666	53632	52266	56550	54150	105	16500	500	34100	100	1	20964056	11321	12.44	0.91	12	0.28	4342.00	59491.00	93200	20240610	-42.06	24850	20230814	117.30	93200	-42.06	20240610	37300	44.77	20240126	93200	-42.06	20240610	26500	103.77	20231006	1.96	N	036830	500	104 억		960935	N	N	66	N	00	N
61	20240821	130430	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54200	-800	5	-1.45	2375329100	43840	45.47	53800	55100	53400	71500	38500	55000	54178.48	4.58	0	-826	57066	56032	54666	53632	52266	56550	54150	105	16500	500	34100	100	1	20964056	11363	12.48	0.91	12	0.21	4342.00	59491.00	93200	20240610	-41.85	24850	20230814	118.11	93200	-41.85	20240610	37300	45.31	20240126	93200	-41.85	20240610	26500	104.53	20231006	1.96	N	036830	500	104 억		960935	N	N	66	N	00	N
62	20240821	120433	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54200	-800	5	-1.45	2103051700	38822	40.27	53800	55100	53400	71500	38500	55000	54167.88	4.58	0	-1193	57066	56032	54666	53632	52266	56550	54150	105	16500	500	34100	100	1	20964056	11363	12.48	0.91	12	0.19	4342.00	59491.00	93200	20240610	-41.85	24850	20230814	118.11	93200	-41.85	20240610	37300	45.31	20240126	93200	-41.85	20240610	26500	104.53	20231006	1.96	N	036830	500	104 억		960935	N	N	66	N	00	N
63	20240821	110428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54100	-900	5	-1.64	1934661600	35698	37.03	53800	55100	53400	71500	38500	55000	54191.25	4.58	0	-1383	57066	56032	54666	53632	52266	56550	54150	105	16500	500	34100	100	1	20964056	11342	12.46	0.91	12	0.17	4342.00	59491.00	93200	20240610	-41.95	24850	20230814	117.71	93200	-41.95	20240610	37300	45.04	20240126	93200	-41.95	20240610	26500	104.15	20231006	1.96	N	036830	500	104 억		960935	N	N	66	N	00	N
64	20240821	100432	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54100	-900	5	-1.64	1463451100	26979	27.98	53800	55100	53400	71500	38500	55000	54239.12	4.58	0	-410	57066	56032	54666	53632	52266	56550	54150	105	16500	500	34100	100	1	20964056	11342	12.46	0.91	12	0.13	4342.00	59491.00	93200	20240610	-41.95	24850	20230814	117.71	93200	-41.95	20240610	37300	45.04	20240126	93200	-41.95	20240610	26500	104.15	20231006	1.96	N	036830	500	104 억		960935	N	N	66	N	00	N
65	20240821	090430	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54100	-900	5	-1.64	270186500	5020	5.21	53800	54500	53400	71500	38500	55000	53779.21	4.58	0	-897	57066	56032	54666	53632	52266	56550	54150	105	16500	500	34100	100	1	20964056	11342	12.46	0.91	12	0.02	4342.00	59491.00	93200	20240610	-41.95	24850	20230814	117.71	93200	-41.95	20240610	37300	45.04	20240126	93200	-41.95	20240610	26500	104.15	20231006	1.96	N	036830	500	104 억		960935	N	N	66	N	00	N
66	20240820	160424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55000	1400	2	2.61	5216521600	95409	71.93	54600	55700	53300	69600	37600	53600	54675.55	4.53	0	10053	59266	56432	54866	52032	50466	55650	51250	105	16000	500	33230	100	1	20964056	11530	12.67	0.92	12	0.46	4342.00	59491.00	93200	20240610	-40.99	24850	20230814	121.33	93200	-40.99	20240610	37300	47.45	20240126	93200	-40.99	20240610	26500	107.55	20231006	1.79	N	036830	500	104 억		949758	N	N	66	N	00	N
67	20240820	150427	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55100	1500	2	2.80	4999916600	91472	68.97	54600	55700	53300	69600	37600	53600	54661.06	4.53	0	8910	59266	56432	54866	52032	50466	55650	51250	105	16000	500	33230	100	1	20964056	11551	12.69	0.93	12	0.44	4342.00	59491.00	93200	20240610	-40.88	24850	20230814	121.73	93200	-40.88	20240610	37300	47.72	20240126	93200	-40.88	20240610	26500	107.92	20231006	1.79	N	036830	500	104 억		949758	N	N	178	N	00	N
68	20240820	140429	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54900	1300	2	2.43	4207759600	77133	58.15	54600	55700	53300	69600	37600	53600	54552.47	4.53	0	5483	59266	56432	54866	52032	50466	55650	51250	105	16000	500	33230	100	1	20964056	11509	12.64	0.92	12	0.37	4342.00	59491.00	93200	20240610	-41.09	24850	20230814	120.93	93200	-41.09	20240610	37300	47.18	20240126	93200	-41.09	20240610	26500	107.17	20231006	1.79	N	036830	500	104 억		949758	N	N	178	N	00	N
69	20240820	130428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54300	700	2	1.31	3336662800	61267	46.19	54600	55700	53300	69600	37600	53600	54461.55	4.53	0	3214	59266	56432	54866	52032	50466	55650	51250	105	16000	500	33230	100	1	20964056	11383	12.51	0.91	12	0.29	4342.00	59491.00	93200	20240610	-41.74	24850	20230814	118.51	93200	-41.74	20240610	37300	45.58	20240126	93200	-41.74	20240610	26500	104.91	20231006	1.79	N	036830	500	104 억		949758	N	N	178	N	00	N
70	20240820	120429	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54300	700	2	1.31	3109775000	57087	43.04	54600	55700	53300	69600	37600	53600	54474.89	4.53	0	1847	59266	56432	54866	52032	50466	55650	51250	105	16000	500	33230	100	1	20964056	11383	12.51	0.91	12	0.27	4342.00	59491.00	93200	20240610	-41.74	24850	20230814	118.51	93200	-41.74	20240610	37300	45.58	20240126	93200	-41.74	20240610	26500	104.91	20231006	1.79	N	036830	500	104 억		949758	N	N	178	N	00	N
71	20240820	110427	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54200	600	2	1.12	2922482800	53638	40.44	54600	55700	53300	69600	37600	53600	54485.93	4.53	0	2332	59266	56432	54866	52032	50466	55650	51250	105	16000	500	33230	100	1	20964056	11363	12.48	0.91	12	0.26	4342.00	59491.00	93200	20240610	-41.85	24850	20230814	118.11	93200	-41.85	20240610	37300	45.31	20240126	93200	-41.85	20240610	26500	104.53	20231006	1.79	N	036830	500	104 억		949758	N	N	178	N	00	N
72	20240820	100424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54300	700	2	1.31	2135431200	39008	29.41	54600	55700	54000	69600	37600	53600	54744.53	4.53	0	791	59266	56432	54866	52032	50466	55650	51250	105	16000	500	33230	100	1	20964056	11383	12.51	0.91	12	0.19	4342.00	59491.00	93200	20240610	-41.74	24850	20230814	118.51	93200	-41.74	20240610	37300	45.58	20240126	93200	-41.74	20240610	26500	104.91	20231006	1.79	N	036830	500	104 억		949758	N	N	178	N	00	N
73	20240820	090427	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55400	1800	2	3.36	504870500	9216	6.95	54600	55500	54300	69600	37600	53600	54786.85	4.53	0	1270	59266	56432	54866	52032	50466	55650	51250	105	16000	500	33230	100	1	20964056	11614	12.76	0.93	12	0.04	4342.00	59491.00	93200	20240610	-40.56	24850	20230814	122.94	93200	-40.56	20240610	37300	48.53	20240126	93200	-40.56	20240610	26500	109.06	20231006	1.79	N	036830	500	104 억		949758	N	N	178	N	00	N
74	20240819	160421	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53600	-3000	5	-5.30	7171273800	130834	39.92	57200	57700	53300	73500	39700	56600	54810.88	4.54	0	-8624	62533	59566	57333	54366	52133	61050	55850	105	16900	500	35090	100	1	20964056	11237	12.34	0.90	12	0.62	4342.00	59491.00	93200	20240610	-42.49	24850	20230814	115.69	93200	-42.49	20240610	37300	43.70	20240126	93200	-42.49	20240610	26500	102.26	20231006	1.79	N	036830	500	104 억		952389	N	N	178	N	00	N
75	20240819	150424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	-2900	5	-5.12	6525000800	118760	36.24	57200	57700	53300	73500	39700	56600	54940.81	4.54	0	-9890	62533	59566	57333	54366	52133	61050	55850	105	16900	500	35090	100	1	20964056	11258	12.37	0.90	12	0.57	4342.00	59491.00	93200	20240610	-42.38	24850	20230814	116.10	93200	-42.38	20240610	37300	43.97	20240126	93200	-42.38	20240610	26500	102.64	20231006	1.79	N	036830	500	104 억		952389	N	N	420	N	00	N
76	20240819	140426	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	-2900	5	-5.12	5857886000	106343	32.45	57200	57700	53300	73500	39700	56600	55082.85	4.54	0	-11376	62533	59566	57333	54366	52133	61050	55850	105	16900	500	35090	100	1	20964056	11258	12.37	0.90	12	0.51	4342.00	59491.00	93200	20240610	-42.38	24850	20230814	116.10	93200	-42.38	20240610	37300	43.97	20240126	93200	-42.38	20240610	26500	102.64	20231006	1.79	N	036830	500	104 억		952389	N	N	420	N	00	N
77	20240819	130424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54300	-2300	5	-4.06	4835064700	87317	26.64	57200	57700	54000	73500	39700	56600	55371.74	4.54	0	-6455	62533	59566	57333	54366	52133	61050	55850	105	16900	500	35090	100	1	20964056	11383	12.51	0.91	12	0.42	4342.00	59491.00	93200	20240610	-41.74	24850	20230814	118.51	93200	-41.74	20240610	37300	45.58	20240126	93200	-41.74	20240610	26500	104.91	20231006	1.79	N	036830	500	104 억		952389	N	N	420	N	00	N
78	20240819	120423	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54100	-2500	5	-4.42	4404629300	79373	24.22	57200	57700	54100	73500	39700	56600	55490.85	4.54	0	-4283	62533	59566	57333	54366	52133	61050	55850	105	16900	500	35090	100	1	20964056	11342	12.46	0.91	12	0.38	4342.00	59491.00	93200	20240610	-41.95	24850	20230814	117.71	93200	-41.95	20240610	37300	45.04	20240126	93200	-41.95	20240610	26500	104.15	20231006	1.79	N	036830	500	104 억		952389	N	N	420	N	00	N
79	20240819	110425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54700	-1900	5	-3.36	3894609200	69994	21.36	57200	57700	54300	73500	39700	56600	55640.14	4.54	0	-776	62533	59566	57333	54366	52133	61050	55850	105	16900	500	35090	100	1	20964056	11467	12.60	0.92	12	0.33	4342.00	59491.00	93200	20240610	-41.31	24850	20230814	120.12	93200	-41.31	20240610	37300	46.65	20240126	93200	-41.31	20240610	26500	106.42	20231006	1.79	N	036830	500	104 억		952389	N	N	420	N	00	N
80	20240819	100424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55400	-1200	5	-2.12	2810332300	50219	15.32	57200	57700	55100	73500	39700	56600	55959.76	4.54	0	2313	62533	59566	57333	54366	52133	61050	55850	105	16900	500	35090	100	1	20964056	11614	12.76	0.93	12	0.24	4342.00	59491.00	93200	20240610	-40.56	24850	20230814	122.94	93200	-40.56	20240610	37300	48.53	20240126	93200	-40.56	20240610	26500	109.06	20231006	1.79	N	036830	500	104 억		952389	N	N	420	N	00	N
81	20240819	090425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55800	-800	5	-1.41	640609300	11265	3.44	57200	57700	55700	73500	39700	56600	56870.56	4.54	0	-3848	62533	59566	57333	54366	52133	61050	55850	105	16900	500	35090	100	1	20964056	11698	12.85	0.94	12	0.05	4342.00	59491.00	93200	20240610	-40.13	24850	20230814	124.55	93200	-40.13	20240610	37300	49.60	20240126	93200	-40.13	20240610	26500	110.57	20231006	1.79	N	036830	500	104 억		952389	N	N	420	N	00	N
82	20240816	160420	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56600	4000	2	7.60	18736969900	326145	166.46	55600	60300	55100	68300	36900	52600	57450.59	5.03	0	-50289	57400	55000	52900	50500	48400	56200	51700	105	15700	500	32610	100	1	20964056	11866	13.04	0.95	12	1.56	4342.00	59491.00	93200	20240610	-39.27	24750	20230809	128.69	93200	-39.27	20240610	37300	51.74	20240126	93200	-39.27	20240610	26300	115.21	20230816	1.79	N	036830	500	104 억		1054566	N	N	420	N	00	N
83	20240816	150423	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56400	3800	2	7.22	18279402500	318030	162.32	55600	60300	55100	68300	36900	52600	57477.14	5.03	0	-50607	57400	55000	52900	50500	48400	56200	51700	105	15700	500	32610	100	1	20964056	11824	12.99	0.95	12	1.52	4342.00	59491.00	93200	20240610	-39.48	24750	20230809	127.88	93200	-39.48	20240610	37300	51.21	20240126	93200	-39.48	20240610	26300	114.45	20230816	1.79	N	036830	500	104 억		1054566	N	N	45	N	00	N
84	20240816	140423	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56200	3600	2	6.84	17360576100	301672	153.97	55600	60300	55100	68300	36900	52600	57548.03	5.03	0	-49351	57400	55000	52900	50500	48400	56200	51700	105	15700	500	32610	100	1	20964056	11782	12.94	0.94	12	1.44	4342.00	59491.00	93200	20240610	-39.70	24750	20230809	127.07	93200	-39.70	20240610	37300	50.67	20240126	93200	-39.70	20240610	26300	113.69	20230816	1.79	N	036830	500	104 억		1054566	N	N	45	N	00	N
85	20240816	130425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57000	4400	2	8.37	16897433600	293505	149.80	55600	60300	55100	68300	36900	52600	57571.38	5.03	0	-48577	57400	55000	52900	50500	48400	56200	51700	105	15700	500	32610	100	1	20964056	11950	13.13	0.96	12	1.40	4342.00	59491.00	93200	20240610	-38.84	24750	20230809	130.30	93200	-38.84	20240610	37300	52.82	20240126	93200	-38.84	20240610	26300	116.73	20230816	1.79	N	036830	500	104 억		1054566	N	N	45	N	00	N
86	20240816	120424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56900	4300	2	8.17	15485837600	268633	137.11	55600	60300	55100	68300	36900	52600	57647.02	5.03	0	-35793	57400	55000	52900	50500	48400	56200	51700	105	15700	500	32610	100	1	20964056	11929	13.10	0.96	12	1.28	4342.00	59491.00	93200	20240610	-38.95	24750	20230809	129.90	93200	-38.95	20240610	37300	52.55	20240126	93200	-38.95	20240610	26300	116.35	20230816	1.79	N	036830	500	104 억		1054566	N	N	45	N	00	N
87	20240816	110425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57400	4800	2	9.13	13856743300	239937	122.46	55600	60300	55100	68300	36900	52600	57751.83	5.03	0	-26580	57400	55000	52900	50500	48400	56200	51700	105	15700	500	32610	100	1	20964056	12033	13.22	0.96	12	1.14	4342.00	59491.00	93200	20240610	-38.41	24750	20230809	131.92	93200	-38.41	20240610	37300	53.89	20240126	93200	-38.41	20240610	26300	118.25	20230816	1.79	N	036830	500	104 억		1054566	N	N	45	N	00	N
88	20240816	100422	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58500	5900	2	11.22	12505086300	216562	110.53	55600	60300	55100	68300	36900	52600	57743.94	5.03	0	-19635	57400	55000	52900	50500	48400	56200	51700	105	15700	500	32610	100	1	20964056	12264	13.47	0.98	12	1.03	4342.00	59491.00	93200	20240610	-37.23	24750	20230809	136.36	93200	-37.23	20240610	37300	56.84	20240126	93200	-37.23	20240610	26300	122.43	20230816	1.79	N	036830	500	104 억		1054566	N	N	45	N	00	N
89	20240816	090423	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55900	3300	2	6.27	1701163100	30319	15.47	55600	56800	55100	68300	36900	52600	56110.09	5.03	0	-9790	57400	55000	52900	50500	48400	56200	51700	105	15700	500	32610	100	1	20964056	11719	12.87	0.94	12	0.14	4342.00	59491.00	93200	20240610	-40.02	24750	20230809	125.86	93200	-40.02	20240610	37300	49.87	20240126	93200	-40.02	20240610	26300	112.55	20230816	1.79	N	036830	500	104 억		1054566	N	N	45	N	00	N
90	20240814	160424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52600	2300	2	4.57	10093341400	189273	320.20	51300	55300	50800	65300	35300	50300	53327.63	5.04	0	-3033	52166	51232	50166	49232	48166	50700	48700	105	15000	500	31180	100	1	20964056	11027	12.11	0.88	12	0.90	4342.00	59491.00	93200	20240610	-43.56	24750	20230809	112.53	93200	-43.56	20240610	37300	41.02	20240126	93200	-43.56	20240610	24850	111.67	20230814	1.81	N	036830	500	104 억		1057138	N	N	45	N	00	N
91	20240814	150422	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52800	2500	2	4.97	9683637900	181485	307.03	51300	55300	50800	65300	35300	50300	53357.79	5.04	0	-1338	52166	51232	50166	49232	48166	50700	48700	105	15000	500	31180	100	1	20964056	11069	12.16	0.89	12	0.87	4342.00	59491.00	93200	20240610	-43.35	24750	20230809	113.33	93200	-43.35	20240610	37300	41.55	20240126	93200	-43.35	20240610	24850	112.47	20230814	1.81	N	036830	500	104 억		1057138	N	N	78	N	00	N
92	20240814	140429	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53100	2800	2	5.57	8495112600	158886	268.80	51300	55300	50800	65300	35300	50300	53466.72	5.04	0	-6151	52166	51232	50166	49232	48166	50700	48700	105	15000	500	31180	100	1	20964056	11132	12.23	0.89	12	0.76	4342.00	59491.00	93200	20240610	-43.03	24750	20230809	114.55	93200	-43.03	20240610	37300	42.36	20240126	93200	-43.03	20240610	24850	113.68	20230814	1.81	N	036830	500	104 억		1057138	N	N	78	N	00	N
93	20240814	130425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53900	3600	2	7.16	7227281300	135104	228.56	51300	55300	50800	65300	35300	50300	53494.21	5.04	0	-6315	52166	51232	50166	49232	48166	50700	48700	105	15000	500	31180	100	1	20964056	11300	12.41	0.91	12	0.64	4342.00	59491.00	93200	20240610	-42.17	24750	20230809	117.78	93200	-42.17	20240610	37300	44.50	20240126	93200	-42.17	20240610	24850	116.90	20230814	1.81	N	036830	500	104 억		1057138	N	N	78	N	00	N
94	20240814	120423	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54600	4300	2	8.55	5864327800	110146	186.34	51300	54700	50800	65300	35300	50300	53241.41	5.04	0	-3377	52166	51232	50166	49232	48166	50700	48700	105	15000	500	31180	100	1	20964056	11446	12.57	0.92	12	0.53	4342.00	59491.00	93200	20240610	-41.42	24750	20230809	120.61	93200	-41.42	20240610	37300	46.38	20240126	93200	-41.42	20240610	24850	119.72	20230814	1.81	N	036830	500	104 억		1057138	N	N	78	N	00	N
95	20240814	110421	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53900	3600	2	7.16	5027288600	94642	160.11	51300	54700	50800	65300	35300	50300	53119.00	5.04	0	-1169	52166	51232	50166	49232	48166	50700	48700	105	15000	500	31180	100	1	20964056	11300	12.41	0.91	12	0.45	4342.00	59491.00	93200	20240610	-42.17	24750	20230809	117.78	93200	-42.17	20240610	37300	44.50	20240126	93200	-42.17	20240610	24850	116.90	20230814	1.81	N	036830	500	104 억		1057138	N	N	78	N	00	N
96	20240814	100420	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53400	3100	2	6.16	3539870400	67128	113.56	51300	53900	50800	65300	35300	50300	52733.14	5.04	0	-152	52166	51232	50166	49232	48166	50700	48700	105	15000	500	31180	100	1	20964056	11195	12.30	0.90	12	0.32	4342.00	59491.00	93200	20240610	-42.70	24750	20230809	115.76	93200	-42.70	20240610	37300	43.16	20240126	93200	-42.70	20240610	24850	114.89	20230814	1.81	N	036830	500	104 억		1057138	N	N	78	N	00	N
97	20240814	090452	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51200	900	2	1.79	238560400	4651	7.87	51300	51800	50800	65300	35300	50300	51292.28	5.04	0	-590	52166	51232	50166	49232	48166	50700	48700	105	15000	500	31180	100	1	20964056	10734	11.79	0.86	12	0.02	4342.00	59491.00	93200	20240610	-45.06	24750	20230809	106.87	93200	-45.06	20240610	37300	37.27	20240126	93200	-45.06	20240610	24850	106.04	20230814	1.81	N	036830	500	104 억		1057138	N	N	78	N	00	N
98	20240813	160416	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50300	-100	5	-0.20	2950789800	58877	81.81	50400	51100	49100	65500	35300	50400	50117.77	5.06	0	-3996	53266	51832	50766	49332	48266	52550	50050	105	15100	500	31240	100	1	20964056	10545	11.58	0.85	12	0.28	4342.00	59491.00	93200	20240610	-46.03	24750	20230809	103.23	93200	-46.03	20240610	37300	34.85	20240126	93200	-46.03	20240610	24850	102.41	20230814	1.84	N	036830	500	104 억		1060642	N	N	78	N	00	N
99	20240813	150419	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50400	0	3	0.00	2796916200	55831	77.58	50400	51100	49100	65500	35300	50400	50096.12	5.06	0	-3735	53266	51832	50766	49332	48266	52550	50050	105	15100	500	31240	100	1	20964056	10566	11.61	0.85	12	0.27	4342.00	59491.00	93200	20240610	-45.92	24750	20230809	103.64	93200	-45.92	20240610	37300	35.12	20240126	93200	-45.92	20240610	24850	102.82	20230814	1.84	N	036830	500	104 억		1060642	N	N	140	N	00	N
100	20240813	140420	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50100	-300	5	-0.60	2539657200	50726	70.49	50400	51100	49100	65500	35300	50400	50066.18	5.06	0	-3572	53266	51832	50766	49332	48266	52550	50050	105	15100	500	31240	100	1	20964056	10503	11.54	0.84	12	0.24	4342.00	59491.00	93200	20240610	-46.24	24750	20230809	102.42	93200	-46.24	20240610	37300	34.32	20240126	93200	-46.24	20240610	24850	101.61	20230814	1.84	N	036830	500	104 억		1060642	N	N	140	N	00	N
101	20240813	130420	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50400	0	3	0.00	2371070900	47368	65.82	50400	51100	49100	65500	35300	50400	50056.39	5.06	0	-3795	53266	51832	50766	49332	48266	52550	50050	105	15100	500	31240	100	1	20964056	10566	11.61	0.85	12	0.23	4342.00	59491.00	93200	20240610	-45.92	24750	20230809	103.64	93200	-45.92	20240610	37300	35.12	20240126	93200	-45.92	20240610	24850	102.82	20230814	1.84	N	036830	500	104 억		1060642	N	N	140	N	00	N
102	20240813	120417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50600	200	2	0.40	2033208200	40688	56.54	50400	51100	49100	65500	35300	50400	49970.71	5.06	0	-4474	53266	51832	50766	49332	48266	52550	50050	105	15100	500	31240	100	1	20964056	10608	11.65	0.85	12	0.19	4342.00	59491.00	93200	20240610	-45.71	24750	20230809	104.44	93200	-45.71	20240610	37300	35.66	20240126	93200	-45.71	20240610	24850	103.62	20230814	1.84	N	036830	500	104 억		1060642	N	N	140	N	00	N
103	20240813	110417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49700	-700	5	-1.39	1500883400	30145	41.89	50400	51100	49100	65500	35300	50400	49788.80	5.06	0	-1536	53266	51832	50766	49332	48266	52550	50050	105	15100	500	31240	50	1	20964056	10419	11.45	0.84	12	0.14	4342.00	59491.00	93200	20240610	-46.67	24750	20230809	100.81	93200	-46.67	20240610	37300	33.24	20240126	93200	-46.67	20240610	24850	100.00	20230814	1.84	N	036830	500	104 억		1060642	N	N	140	N	00	N
104	20240813	100415	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49500	-900	5	-1.79	1087654950	21779	30.26	50400	51100	49450	65500	35300	50400	49940.54	5.06	0	-1213	53266	51832	50766	49332	48266	52550	50050	105	15100	500	31240	50	1	20964056	10377	11.40	0.83	12	0.10	4342.00	59491.00	93200	20240610	-46.89	24750	20230809	100.00	93200	-46.89	20240610	37300	32.71	20240126	93200	-46.89	20240610	24850	99.20	20230814	1.84	N	036830	500	104 억		1060642	N	N	140	N	00	N
105	20240813	090419	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50900	500	2	0.99	141363450	2803	3.89	50400	51000	49800	65500	35300	50400	50432.91	5.06	0	-788	53266	51832	50766	49332	48266	52550	50050	105	15100	500	31240	100	1	20964056	10671	11.72	0.86	12	0.01	4342.00	59491.00	93200	20240610	-45.39	24750	20230809	105.66	93200	-45.39	20240610	37300	36.46	20240126	93200	-45.39	20240610	24850	104.83	20230814	1.84	N	036830	500	104 억		1060642	N	N	140	N	00	N
106	20240812	160415	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50400	400	2	0.80	3619392850	70964	65.27	50100	52200	49700	65000	35000	50000	51003.46	5.09	0	-7738	52000	51000	49600	48600	47200	51500	49100	105	15000	500	31000	100	1	20964056	10566	11.61	0.85	12	0.34	4342.00	59491.00	93200	20240610	-45.92	24750	20230809	103.64	93200	-45.92	20240610	37300	35.12	20240126	93200	-45.92	20240610	24850	102.82	20230814	1.86	N	036830	500	104 억		1066649	N	N	140	N	00	N
107	20240812	150418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50200	200	2	0.40	3452447350	67652	62.22	50100	52200	49700	65000	35000	50000	51032.45	5.09	0	-6985	52000	51000	49600	48600	47200	51500	49100	105	15000	500	31000	100	1	20964056	10524	11.56	0.84	12	0.32	4342.00	59491.00	93200	20240610	-46.14	24750	20230809	102.83	93200	-46.14	20240610	37300	34.58	20240126	93200	-46.14	20240610	24850	102.01	20230814	1.86	N	036830	500	104 억		1066649	N	N	396	N	00	N
108	20240812	140415	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50400	400	2	0.80	3098007150	60590	55.73	50100	52200	49700	65000	35000	50000	51130.67	5.09	0	-6652	52000	51000	49600	48600	47200	51500	49100	105	15000	500	31000	100	1	20964056	10566	11.61	0.85	12	0.29	4342.00	59491.00	93200	20240610	-45.92	24750	20230809	103.64	93200	-45.92	20240610	37300	35.12	20240126	93200	-45.92	20240610	24850	102.82	20230814	1.86	N	036830	500	104 억		1066649	N	N	396	N	00	N
109	20240812	130413	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50600	600	2	1.20	2745803650	53594	49.29	50100	52200	49700	65000	35000	50000	51233.42	5.09	0	-6030	52000	51000	49600	48600	47200	51500	49100	105	15000	500	31000	100	1	20964056	10608	11.65	0.85	12	0.26	4342.00	59491.00	93200	20240610	-45.71	24750	20230809	104.44	93200	-45.71	20240610	37300	35.66	20240126	93200	-45.71	20240610	24850	103.62	20230814	1.86	N	036830	500	104 억		1066649	N	N	396	N	00	N
110	20240812	120414	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50700	700	2	1.40	2574589950	50213	46.18	50100	52200	49700	65000	35000	50000	51273.37	5.09	0	-5552	52000	51000	49600	48600	47200	51500	49100	105	15000	500	31000	100	1	20964056	10629	11.68	0.85	12	0.24	4342.00	59491.00	93200	20240610	-45.60	24750	20230809	104.85	93200	-45.60	20240610	37300	35.92	20240126	93200	-45.60	20240610	24850	104.02	20230814	1.86	N	036830	500	104 억		1066649	N	N	396	N	00	N
111	20240812	110413	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50700	700	2	1.40	2456929450	47892	44.05	50100	52200	49700	65000	35000	50000	51301.46	5.09	0	-5458	52000	51000	49600	48600	47200	51500	49100	105	15000	500	31000	100	1	20964056	10629	11.68	0.85	12	0.23	4342.00	59491.00	93200	20240610	-45.60	24750	20230809	104.85	93200	-45.60	20240610	37300	35.92	20240126	93200	-45.60	20240610	24850	104.02	20230814	1.86	N	036830	500	104 억		1066649	N	N	396	N	00	N
112	20240812	100411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51500	1500	2	3.00	1867928850	36374	33.45	50100	52200	49700	65000	35000	50000	51353.41	5.09	0	-1460	52000	51000	49600	48600	47200	51500	49100	105	15000	500	31000	100	1	20964056	10796	11.86	0.87	12	0.17	4342.00	59491.00	93200	20240610	-44.74	24750	20230809	108.08	93200	-44.74	20240610	37300	38.07	20240126	93200	-44.74	20240610	24850	107.24	20230814	1.86	N	036830	500	104 억		1066649	N	N	396	N	00	N
113	20240812	090410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50600	600	2	1.20	216039550	4310	3.96	50100	50600	49700	65000	35000	50000	50125.19	5.09	0	-1015	52000	51000	49600	48600	47200	51500	49100	105	15000	500	31000	100	1	20964056	10608	11.65	0.85	12	0.02	4342.00	59491.00	93200	20240610	-45.71	24750	20230809	104.44	93200	-45.71	20240610	37300	35.66	20240126	93200	-45.71	20240610	24850	103.62	20230814	1.86	N	036830	500	104 억		1066649	N	N	396	N	00	N
114	20240809	160409	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50000	2950	2	6.27	5377356950	108451	155.08	49000	50600	48200	61100	32950	47050	49583.07	5.03	0	11729	49050	48050	47050	46050	45050	48550	46550	105	14050	500	29170	100	1	20964056	10482	11.52	0.84	12	0.52	4342.00	59491.00	93200	20240610	-46.35	24750	20230809	102.02	93200	-46.35	20240610	37300	34.05	20240126	93200	-46.35	20240610	24750	102.02	20230809	1.83	N	036830	500	104 억		1053689	N	N	396	N	00	N
115	20240809	150418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50000	2950	2	6.27	5095307950	102821	147.03	49000	50600	48200	61100	32950	47050	49555.13	5.03	0	11705	49050	48050	47050	46050	45050	48550	46550	105	14050	500	29170	100	1	20964056	10482	11.52	0.84	12	0.49	4342.00	59491.00	93200	20240610	-46.35	24750	20230809	102.02	93200	-46.35	20240610	37300	34.05	20240126	93200	-46.35	20240610	24750	102.02	20230809	1.83	N	036830	500	104 억		1053689	N	N	138	N	00	N
116	20240809	140418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49550	2500	2	5.31	4345611350	87870	125.65	49000	50500	48200	61100	32950	47050	49455.01	5.03	0	9893	49050	48050	47050	46050	45050	48550	46550	105	14050	500	29170	50	1	20964056	10388	11.41	0.83	12	0.42	4342.00	59491.00	93200	20240610	-46.83	24750	20230809	100.20	93200	-46.83	20240610	37300	32.84	20240126	93200	-46.83	20240610	24750	100.20	20230809	1.83	N	036830	500	104 억		1053689	N	N	138	N	00	N
117	20240809	130416	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50300	3250	2	6.91	3599280500	72919	104.27	49000	50400	48200	61100	32950	47050	49359.98	5.03	0	8617	49050	48050	47050	46050	45050	48550	46550	105	14050	500	29170	100	1	20964056	10545	11.58	0.85	12	0.35	4342.00	59491.00	93200	20240610	-46.03	24750	20230809	103.23	93200	-46.03	20240610	37300	34.85	20240126	93200	-46.03	20240610	24750	103.23	20230809	1.83	N	036830	500	104 억		1053689	N	N	138	N	00	N
118	20240809	120416	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49850	2800	2	5.95	2866223500	58282	83.34	49000	49850	48200	61100	32950	47050	49178.54	5.03	0	5522	49050	48050	47050	46050	45050	48550	46550	105	14050	500	29170	50	1	20964056	10451	11.48	0.84	12	0.28	4342.00	59491.00	93200	20240610	-46.51	24750	20230809	101.41	93200	-46.51	20240610	37300	33.65	20240126	93200	-46.51	20240610	24750	101.41	20230809	1.83	N	036830	500	104 억		1053689	N	N	138	N	00	N
119	20240809	110411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49400	2350	2	4.99	2595767100	52830	75.55	49000	49750	48200	61100	32950	47050	49134.34	5.03	0	5550	49050	48050	47050	46050	45050	48550	46550	105	14050	500	29170	50	1	20964056	10356	11.38	0.83	12	0.25	4342.00	59491.00	93200	20240610	-47.00	24750	20230809	99.60	93200	-47.00	20240610	37300	32.44	20240126	93200	-47.00	20240610	24750	99.60	20230809	1.83	N	036830	500	104 억		1053689	N	N	138	N	00	N
120	20240809	100418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49400	2350	2	4.99	1934613550	39471	56.44	49000	49550	48200	61100	32950	47050	49013.54	5.03	0	5351	49050	48050	47050	46050	45050	48550	46550	105	14050	500	29170	50	1	20964056	10356	11.38	0.83	12	0.19	4342.00	59491.00	93200	20240610	-47.00	24750	20230809	99.60	93200	-47.00	20240610	37300	32.44	20240126	93200	-47.00	20240610	24750	99.60	20230809	1.83	N	036830	500	104 억		1053689	N	N	138	N	00	N
121	20240809	090412	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48700	1650	2	3.51	244981050	5029	7.19	49000	49000	48200	61100	32950	47050	48713.67	5.03	0	-1042	49050	48050	47050	46050	45050	48550	46550	105	14050	500	29170	50	1	20964056	10209	11.22	0.82	12	0.02	4342.00	59491.00	93200	20240610	-47.75	24750	20230809	96.77	93200	-47.75	20240610	37300	30.56	20240126	93200	-47.75	20240610	24750	96.77	20230809	1.83	N	036830	500	104 억		1053689	N	N	138	N	00	N
122	20240808	160407	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47050	-1150	5	-2.39	3185942500	67864	75.22	47000	48050	46050	62600	33750	48200	46943.56	4.98	0	7053	50466	49332	48716	47582	46966	49900	48150	105	14400	500	29880	50	1	20964056	9864	10.84	0.79	12	0.32	4342.00	59491.00	93200	20240610	-49.52	24750	20230809	90.10	93200	-49.52	20240610	37300	26.14	20240126	93200	-49.52	20240610	24750	90.10	20230809	2.01	N	036830	500	104 억		1043809	N	N	136	N	00	N
123	20240808	150411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47050	-1150	5	-2.39	2993566750	63767	70.68	47000	48050	46050	62600	33750	48200	46943.18	4.98	0	6155	50466	49332	48716	47582	46966	49900	48150	105	14400	500	29880	50	1	20964056	9864	10.84	0.79	12	0.30	4342.00	59491.00	93200	20240610	-49.52	24750	20230809	90.10	93200	-49.52	20240610	37300	26.14	20240126	93200	-49.52	20240610	24750	90.10	20230809	2.01	N	036830	500	104 억		1043809	N	N	458	N	00	N
124	20240808	140411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47350	-850	5	-1.76	2502796650	53345	59.13	47000	48050	46050	62600	33750	48200	46914.48	4.98	0	3492	50466	49332	48716	47582	46966	49900	48150	105	14400	500	29880	50	1	20964056	9926	10.91	0.80	12	0.25	4342.00	59491.00	93200	20240610	-49.20	24750	20230809	91.31	93200	-49.20	20240610	37300	26.94	20240126	93200	-49.20	20240610	24750	91.31	20230809	2.01	N	036830	500	104 억		1043809	N	N	458	N	00	N
125	20240808	130412	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47650	-550	5	-1.14	2307209600	49223	54.56	47000	48050	46050	62600	33750	48200	46869.56	4.98	0	2948	50466	49332	48716	47582	46966	49900	48150	105	14400	500	29880	50	1	20964056	9989	10.97	0.80	12	0.23	4342.00	59491.00	93200	20240610	-48.87	24750	20230809	92.53	93200	-48.87	20240610	37300	27.75	20240126	93200	-48.87	20240610	24750	92.53	20230809	2.01	N	036830	500	104 억		1043809	N	N	458	N	00	N
126	20240808	120416	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47700	-500	5	-1.04	1964322350	42038	46.59	47000	47700	46050	62600	33750	48200	46723.37	4.98	0	3942	50466	49332	48716	47582	46966	49900	48150	105	14400	500	29880	50	1	20964056	10000	10.99	0.80	12	0.20	4342.00	59491.00	93200	20240610	-48.82	24750	20230809	92.73	93200	-48.82	20240610	37300	27.88	20240126	93200	-48.82	20240610	24750	92.73	20230809	2.01	N	036830	500	104 억		1043809	N	N	458	N	00	N
127	20240808	110412	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47250	-950	5	-1.97	1719098950	36861	40.86	47000	47350	46050	62600	33750	48200	46632.58	4.98	0	2556	50466	49332	48716	47582	46966	49900	48150	105	14400	500	29880	50	1	20964056	9906	10.88	0.79	12	0.18	4342.00	59491.00	93200	20240610	-49.30	24750	20230809	90.91	93200	-49.30	20240610	37300	26.68	20240126	93200	-49.30	20240610	24750	90.91	20230809	2.01	N	036830	500	104 억		1043809	N	N	458	N	00	N
128	20240808	100410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46750	-1450	5	-3.01	1293445150	27790	30.80	47000	47350	46050	62600	33750	48200	46536.84	4.98	0	844	50466	49332	48716	47582	46966	49900	48150	105	14400	500	29880	50	1	20964056	9801	10.77	0.79	12	0.13	4342.00	59491.00	93200	20240610	-49.84	24750	20230809	88.89	93200	-49.84	20240610	37300	25.34	20240126	93200	-49.84	20240610	24750	88.89	20230809	2.01	N	036830	500	104 억		1043809	N	N	458	N	00	N
129	20240808	090408	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47000	-1200	5	-2.49	185024650	3941	4.37	47000	47350	46450	62600	33750	48200	46912.05	4.98	0	397	50466	49332	48716	47582	46966	49900	48150	105	14400	500	29880	50	1	20964056	9853	10.82	0.79	12	0.02	4342.00	59491.00	93200	20240610	-49.57	24750	20230809	89.90	93200	-49.57	20240610	37300	26.01	20240126	93200	-49.57	20240610	24750	89.90	20230809	2.01	N	036830	500	104 억		1043809	N	N	458	N	00	N
130	20240807	160402	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48200	-700	5	-1.43	4379857700	89461	38.03	48100	49850	48100	63500	34250	48900	48958.69	4.98	0	-3560	52600	50750	47550	45700	42500	51675	46625	105	14600	500	30310	50	1	20964056	10105	11.10	0.81	12	0.43	4342.00	59491.00	93200	20240610	-48.28	24750	20230809	94.75	93200	-48.28	20240610	37300	29.22	20240126	93200	-48.28	20240610	24750	94.75	20230809	2.20	N	036830	500	104 억		1044479	N	N	458	N	00	N
131	20240807	150407	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48300	-600	5	-1.23	4048352900	82593	35.11	48100	49850	48100	63500	34250	48900	49015.95	4.98	0	-4470	52600	50750	47550	45700	42500	51675	46625	105	14600	500	30310	50	1	20964056	10126	11.12	0.81	12	0.39	4342.00	59491.00	93200	20240610	-48.18	24750	20230809	95.15	93200	-48.18	20240610	37300	29.49	20240126	93200	-48.18	20240610	24750	95.15	20230809	2.20	N	036830	500	104 억		1044479	N	N	314	N	00	N
132	20240807	140410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48900	0	3	0.00	3494648850	71208	30.27	48100	49850	48100	63500	34250	48900	49077.10	4.98	0	-3563	52600	50750	47550	45700	42500	51675	46625	105	14600	500	30310	50	1	20964056	10251	11.26	0.82	12	0.34	4342.00	59491.00	93200	20240610	-47.53	24750	20230809	97.58	93200	-47.53	20240610	37300	31.10	20240126	93200	-47.53	20240610	24750	97.58	20230809	2.20	N	036830	500	104 억		1044479	N	N	314	N	00	N
133	20240807	130409	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48900	0	3	0.00	3160564750	64372	27.36	48100	49850	48100	63500	34250	48900	49099.02	4.98	0	-3033	52600	50750	47550	45700	42500	51675	46625	105	14600	500	30310	50	1	20964056	10251	11.26	0.82	12	0.31	4342.00	59491.00	93200	20240610	-47.53	24750	20230809	97.58	93200	-47.53	20240610	37300	31.10	20240126	93200	-47.53	20240610	24750	97.58	20230809	2.20	N	036830	500	104 억		1044479	N	N	314	N	00	N
134	20240807	120411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49400	500	2	1.02	2832527300	57683	24.52	48100	49850	48100	63500	34250	48900	49105.73	4.98	0	-2776	52600	50750	47550	45700	42500	51675	46625	105	14600	500	30310	50	1	20964056	10356	11.38	0.83	12	0.28	4342.00	59491.00	93200	20240610	-47.00	24750	20230809	99.60	93200	-47.00	20240610	37300	32.44	20240126	93200	-47.00	20240610	24750	99.60	20230809	2.20	N	036830	500	104 억		1044479	N	N	314	N	00	N
135	20240807	110410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49200	300	2	0.61	2423906500	49417	21.01	48100	49850	48100	63500	34250	48900	49050.63	4.98	0	-4457	52600	50750	47550	45700	42500	51675	46625	105	14600	500	30310	50	1	20964056	10314	11.33	0.83	12	0.24	4342.00	59491.00	93200	20240610	-47.21	24750	20230809	98.79	93200	-47.21	20240610	37300	31.90	20240126	93200	-47.21	20240610	24750	98.79	20230809	2.20	N	036830	500	104 억		1044479	N	N	314	N	00	N
136	20240807	100405	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48850	-50	5	-0.10	1896829750	38709	16.45	48100	49850	48100	63500	34250	48900	49002.79	4.98	0	-2893	52600	50750	47550	45700	42500	51675	46625	105	14600	500	30310	50	1	20964056	10241	11.25	0.82	12	0.18	4342.00	59491.00	93200	20240610	-47.59	24750	20230809	97.37	93200	-47.59	20240610	37300	30.97	20240126	93200	-47.59	20240610	24750	97.37	20230809	2.20	N	036830	500	104 억		1044479	N	N	314	N	00	N
137	20240807	090406	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49850	950	2	1.94	533042650	10932	4.65	48100	49850	48100	63500	34250	48900	48757.39	4.98	0	-1477	52600	50750	47550	45700	42500	51675	46625	105	14600	500	30310	50	1	20964056	10451	11.48	0.84	12	0.05	4342.00	59491.00	93200	20240610	-46.51	24750	20230809	101.41	93200	-46.51	20240610	37300	33.65	20240126	93200	-46.51	20240610	24750	101.41	20230809	2.20	N	036830	500	104 억		1044479	N	N	314	N	00	N
138	20240806	160402	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48900	4550	2	10.26	11021277500	233852	80.38	44350	49400	44350	57600	31050	44350	47123.26	4.89	0	23564	52150	48250	45300	41400	38450	46775	39925	105	13250	500	27490	50	1	20964056	10251	11.26	0.82	12	1.12	4342.00	59491.00	93200	20240610	-47.53	24750	20230809	97.58	93200	-47.53	20240610	37300	31.10	20240126	93200	-47.53	20240610	24750	97.58	20230809	2.25	N	036830	500	104 억		1026008	N	N	314	N	00	N
139	20240806	150408	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49150	4800	2	10.82	10569620500	224651	77.22	44350	49350	44350	57600	31050	44350	47049.07	4.89	0	24953	52150	48250	45300	41400	38450	46775	39925	105	13250	500	27490	50	1	20964056	10304	11.32	0.83	12	1.07	4342.00	59491.00	93200	20240610	-47.26	24750	20230809	98.59	93200	-47.26	20240610	37300	31.77	20240126	93200	-47.26	20240610	24750	98.59	20230809	2.25	N	036830	500	104 억		1026008	N	N	694	N	00	N
140	20240806	140405	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49100	4750	2	10.71	9735422200	207627	71.36	44350	49350	44350	57600	31050	44350	46889.00	4.89	0	24325	52150	48250	45300	41400	38450	46775	39925	105	13250	500	27490	50	1	20964056	10293	11.31	0.83	12	0.99	4342.00	59491.00	93200	20240610	-47.32	24750	20230809	98.38	93200	-47.32	20240610	37300	31.64	20240126	93200	-47.32	20240610	24750	98.38	20230809	2.25	N	036830	500	104 억		1026008	N	N	694	N	00	N
141	20240806	130405	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48800	4450	2	10.03	8776944850	188057	64.64	44350	49000	44350	57600	31050	44350	46671.73	4.89	0	28212	52150	48250	45300	41400	38450	46775	39925	105	13250	500	27490	50	1	20964056	10230	11.24	0.82	12	0.90	4342.00	59491.00	93200	20240610	-47.64	24750	20230809	97.17	93200	-47.64	20240610	37300	30.83	20240126	93200	-47.64	20240610	24750	97.17	20230809	2.25	N	036830	500	104 억		1026008	N	N	694	N	00	N
142	20240806	120408	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47650	3300	2	7.44	7578202000	163317	56.13	44350	48600	44350	57600	31050	44350	46401.80	4.89	0	28859	52150	48250	45300	41400	38450	46775	39925	105	13250	500	27490	50	1	20964056	9989	10.97	0.80	12	0.78	4342.00	59491.00	93200	20240610	-48.87	24750	20230809	92.53	93200	-48.87	20240610	37300	27.75	20240126	93200	-48.87	20240610	24750	92.53	20230809	2.25	N	036830	500	104 억		1026008	N	N	694	N	00	N
143	20240806	110403	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47050	2700	2	6.09	6733416350	145419	49.98	44350	48600	44350	57600	31050	44350	46303.55	4.89	0	25665	52150	48250	45300	41400	38450	46775	39925	105	13250	500	27490	50	1	20964056	9864	10.84	0.79	12	0.69	4342.00	59491.00	93200	20240610	-49.52	24750	20230809	90.10	93200	-49.52	20240610	37300	26.14	20240126	93200	-49.52	20240610	24750	90.10	20230809	2.25	N	036830	500	104 억		1026008	N	N	694	N	00	N
144	20240806	100403	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48200	3850	2	8.68	5177223850	112607	38.70	44350	48250	44350	57600	31050	44350	45976.04	4.89	0	18323	52150	48250	45300	41400	38450	46775	39925	105	13250	500	27490	50	1	20964056	10105	11.10	0.81	12	0.54	4342.00	59491.00	93200	20240610	-48.28	24750	20230809	94.75	93200	-48.28	20240610	37300	29.22	20240126	93200	-48.28	20240610	24750	94.75	20230809	2.25	N	036830	500	104 억		1026008	N	N	694	N	00	N
145	20240806	090403	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46150	1800	2	4.06	2017395500	44770	15.39	44350	46500	44350	57600	31050	44350	45061.32	4.89	0	7576	52150	48250	45300	41400	38450	46775	39925	105	13250	500	27490	50	1	20964056	9675	10.63	0.78	12	0.21	4342.00	59491.00	93200	20240610	-50.48	24750	20230809	86.46	93200	-50.48	20240610	37300	23.73	20240126	93200	-50.48	20240610	24750	86.46	20230809	2.25	N	036830	500	104 억		1026008	N	N	694	N	00	N
146	20240805	160358	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44350	-6550	5	-12.87	13289475650	287568	233.30	48600	49200	42350	66100	35700	50900	46221.53	4.69	0	43348	54166	52532	51466	49832	48766	52000	49300	105	15200	500	31550	50	1	20964056	9298	10.21	0.75	12	1.37	4342.00	59491.00	93200	20240610	-52.41	24750	20230809	79.19	93200	-52.41	20240610	37300	18.90	20240126	93200	-52.41	20240610	24750	79.19	20230809	2.20	N	036830	500	104 억		983169	N	N	694	N	00	N
147	20240805	150403	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44250	-6650	5	-13.06	12015752400	258718	209.89	48600	49200	42350	66100	35700	50900	46443.43	4.69	0	42816	54166	52532	51466	49832	48766	52000	49300	105	15200	500	31550	50	1	20964056	9277	10.19	0.74	12	1.23	4342.00	59491.00	93200	20240610	-52.52	24750	20230809	78.79	93200	-52.52	20240610	37300	18.63	20240126	93200	-52.52	20240610	24750	78.79	20230809	2.20	N	036830	500	104 억		983169	N	N	173	N	00	N
148	20240805	140405	58	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45500	-5400	5	-10.61	8980111700	189381	153.64	48600	49200	45400	66100	35700	50900	47418.23	4.69	0	36411	54166	52532	51466	49832	48766	52000	49300	105	15200	500	31550	50	1	20964056	9539	10.48	0.76	12	0.90	4342.00	59491.00	93200	20240610	-51.18	24750	20230809	83.84	93200	-51.18	20240610	37300	21.98	20240126	93200	-51.18	20240610	24750	83.84	20230809	2.20	N	036830	500	104 억		983169	N	N	173	N	00	N
149	20240805	130402	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46550	-4350	5	-8.55	7055821400	147630	119.77	48600	49200	46550	66100	35700	50900	47793.95	4.69	0	22875	54166	52532	51466	49832	48766	52000	49300	105	15200	500	31550	50	1	20964056	9759	10.72	0.78	12	0.70	4342.00	59491.00	93200	20240610	-50.05	24750	20230809	88.08	93200	-50.05	20240610	37300	24.80	20240126	93200	-50.05	20240610	24750	88.08	20230809	2.20	N	036830	500	104 억		983169	N	N	173	N	00	N
150	20240805	120401	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47250	-3650	5	-7.17	5723373750	119173	96.68	48600	49200	46900	66100	35700	50900	48025.76	4.69	0	22902	54166	52532	51466	49832	48766	52000	49300	105	15200	500	31550	50	1	20964056	9906	10.88	0.79	12	0.57	4342.00	59491.00	93200	20240610	-49.30	24750	20230809	90.91	93200	-49.30	20240610	37300	26.68	20240126	93200	-49.30	20240610	24750	90.91	20230809	2.20	N	036830	500	104 억		983169	N	N	173	N	00	N
151	20240805	110406	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47350	-3550	5	-6.97	4495326150	93139	75.56	48600	49200	47200	66100	35700	50900	48264.70	4.69	0	19297	54166	52532	51466	49832	48766	52000	49300	105	15200	500	31550	50	1	20964056	9926	10.91	0.80	12	0.44	4342.00	59491.00	93200	20240610	-49.20	24750	20230809	91.31	93200	-49.20	20240610	37300	26.94	20240126	93200	-49.20	20240610	24750	91.31	20230809	2.20	N	036830	500	104 억		983169	N	N	173	N	00	N
152	20240805	100401	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48400	-2500	5	-4.91	3368879900	69557	56.43	48600	49200	47250	66100	35700	50900	48433.37	4.69	0	20873	54166	52532	51466	49832	48766	52000	49300	105	15200	500	31550	50	1	20964056	10147	11.15	0.81	12	0.33	4342.00	59491.00	93200	20240610	-48.07	24750	20230809	95.56	93200	-48.07	20240610	37300	29.76	20240126	93200	-48.07	20240610	24750	95.56	20230809	2.20	N	036830	500	104 억		983169	N	N	173	N	00	N
153	20240805	090358	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48850	-2050	5	-4.03	792175650	16267	13.20	48600	49050	48400	66100	35700	50900	48698.32	4.69	0	4330	54166	52532	51466	49832	48766	52000	49300	105	15200	500	31550	50	1	20964056	10241	11.25	0.82	12	0.08	4342.00	59491.00	93200	20240610	-47.59	24750	20230809	97.37	93200	-47.59	20240610	37300	30.97	20240126	93200	-47.59	20240610	24750	97.37	20230809	2.20	N	036830	500	104 억		983169	N	N	173	N	00	N
154	20240802	160355	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50900	-3500	5	-6.43	6295741600	122354	90.13	52300	53100	50400	70700	38100	54400	51456.34	4.67	0	1731	57600	56000	54800	53200	52000	55400	52600	105	16300	500	33720	100	1	20964056	10671	11.72	0.86	12	0.58	4342.00	59491.00	93200	20240610	-45.39	24750	20230809	105.66	93200	-45.39	20240610	37300	36.46	20240126	93200	-45.39	20240610	24750	105.66	20230809	2.24	N	036830	500	104 억		979828	N	N	173	N	00	N
155	20240802	150354	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50800	-3600	5	-6.62	5998490000	116508	85.82	52300	53100	50400	70700	38100	54400	51485.65	4.67	0	104	57600	56000	54800	53200	52000	55400	52600	105	16300	500	33720	100	1	20964056	10650	11.70	0.85	12	0.56	4342.00	59491.00	93200	20240610	-45.49	24750	20230809	105.25	93200	-45.49	20240610	37300	36.19	20240126	93200	-45.49	20240610	24750	105.25	20230809	2.24	N	036830	500	104 억		979828	N	N	195	N	00	N
156	20240802	140357	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51200	-3200	5	-5.88	4720452100	91368	67.30	52300	53100	51100	70700	38100	54400	51664.17	4.67	0	-1807	57600	56000	54800	53200	52000	55400	52600	105	16300	500	33720	100	1	20964056	10734	11.79	0.86	12	0.44	4342.00	59491.00	93200	20240610	-45.06	24750	20230809	106.87	93200	-45.06	20240610	37300	37.27	20240126	93200	-45.06	20240610	24750	106.87	20230809	2.24	N	036830	500	104 억		979828	N	N	195	N	00	N
157	20240802	130357	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51800	-2600	5	-4.78	4187370400	81012	59.68	52300	53100	51100	70700	38100	54400	51688.27	4.67	0	-2716	57600	56000	54800	53200	52000	55400	52600	105	16300	500	33720	100	1	20964056	10859	11.93	0.87	12	0.39	4342.00	59491.00	93200	20240610	-44.42	24750	20230809	109.29	93200	-44.42	20240610	37300	38.87	20240126	93200	-44.42	20240610	24750	109.29	20230809	2.24	N	036830	500	104 억		979828	N	N	195	N	00	N
158	20240802	120356	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51500	-2900	5	-5.33	3790171500	73316	54.01	52300	53100	51100	70700	38100	54400	51696.38	4.67	0	-6649	57600	56000	54800	53200	52000	55400	52600	105	16300	500	33720	100	1	20964056	10796	11.86	0.87	12	0.35	4342.00	59491.00	93200	20240610	-44.74	24750	20230809	108.08	93200	-44.74	20240610	37300	38.07	20240126	93200	-44.74	20240610	24750	108.08	20230809	2.24	N	036830	500	104 억		979828	N	N	195	N	00	N
159	20240802	110356	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51500	-2900	5	-5.33	3288004900	63543	46.81	52300	53100	51100	70700	38100	54400	51744.57	4.67	0	-9912	57600	56000	54800	53200	52000	55400	52600	105	16300	500	33720	100	1	20964056	10796	11.86	0.87	12	0.30	4342.00	59491.00	93200	20240610	-44.74	24750	20230809	108.08	93200	-44.74	20240610	37300	38.07	20240126	93200	-44.74	20240610	24750	108.08	20230809	2.24	N	036830	500	104 억		979828	N	N	195	N	00	N
160	20240802	100354	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51400	-3000	5	-5.51	2714241300	52422	38.62	52300	53100	51100	70700	38100	54400	51776.76	4.67	0	-10679	57600	56000	54800	53200	52000	55400	52600	105	16300	500	33720	100	1	20964056	10776	11.84	0.86	12	0.25	4342.00	59491.00	93200	20240610	-44.85	24750	20230809	107.68	93200	-44.85	20240610	37300	37.80	20240126	93200	-44.85	20240610	24750	107.68	20230809	2.24	N	036830	500	104 억		979828	N	N	195	N	00	N
161	20240802	090359	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52300	-2100	5	-3.86	440487300	8419	6.20	52300	53100	52100	70700	38100	54400	52320.62	4.67	0	1478	57600	56000	54800	53200	52000	55400	52600	105	16300	500	33720	100	1	20964056	10964	12.05	0.88	12	0.04	4342.00	59491.00	93200	20240610	-43.88	24750	20230809	111.31	93200	-43.88	20240610	37300	40.21	20240126	93200	-43.88	20240610	24750	111.31	20230809	2.24	N	036830	500	104 억		979828	N	N	195	N	00	N
162	20240801	160354	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54400	-300	5	-0.55	7313740900	133810	83.22	55900	56400	53600	71100	38300	54700	54657.95	4.70	0	-11713	56633	55666	53933	52966	51233	56150	53450	105	16400	500	33910	100	1	20964056	11404	12.53	0.91	12	0.64	4342.00	59491.00	93200	20240610	-41.63	24750	20230809	119.80	93200	-41.63	20240610	37300	45.84	20240126	93200	-41.63	20240610	24750	119.80	20230809	2.17	N	036830	500	104 억		986234	N	N	195	N	00	N
163	20240801	150402	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54600	-100	5	-0.18	6560915700	119979	74.62	55900	56400	53600	71100	38300	54700	54683.87	4.70	0	-15227	56633	55666	53933	52966	51233	56150	53450	105	16400	500	33910	100	1	20964056	11446	12.57	0.92	12	0.57	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	2.17	N	036830	500	104 억		986234	N	N	125	N	00	N
164	20240801	140400	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54100	-600	5	-1.10	5257423900	96024	59.72	55900	56400	53600	71100	38300	54700	54751.14	4.70	0	-23114	56633	55666	53933	52966	51233	56150	53450	105	16400	500	33910	100	1	20964056	11342	12.46	0.91	12	0.46	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	2.17	N	036830	500	104 억		986234	N	N	125	N	00	N
165	20240801	130356	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53800	-900	5	-1.65	4383035500	79868	49.67	55900	56400	53600	71100	38300	54700	54878.49	4.70	0	-20989	56633	55666	53933	52966	51233	56150	53450	105	16400	500	33910	100	1	20964056	11279	12.39	0.90	12	0.38	4342.00	59491.00	93200	20240610	-42.27	24750	20230809	117.37	93200	-42.27	20240610	37300	44.24	20240126	93200	-42.27	20240610	24750	117.37	20230809	2.17	N	036830	500	104 억		986234	N	N	125	N	00	N
166	20240801	120356	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54100	-600	5	-1.10	3948112700	71804	44.66	55900	56400	53600	71100	38300	54700	54984.58	4.70	0	-17837	56633	55666	53933	52966	51233	56150	53450	105	16400	500	33910	100	1	20964056	11342	12.46	0.91	12	0.34	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	2.17	N	036830	500	104 억		986234	N	N	125	N	00	N
167	20240801	110358	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53800	-900	5	-1.65	3412125800	61856	38.47	55900	56400	53600	71100	38300	54700	55162.41	4.70	0	-16018	56633	55666	53933	52966	51233	56150	53450	105	16400	500	33910	100	1	20964056	11279	12.39	0.90	12	0.30	4342.00	59491.00	93200	20240610	-42.27	24750	20230809	117.37	93200	-42.27	20240610	37300	44.24	20240126	93200	-42.27	20240610	24750	117.37	20230809	2.17	N	036830	500	104 억		986234	N	N	125	N	00	N
168	20240801	100357	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54800	100	2	0.18	2407125400	43279	26.92	55900	56400	54700	71100	38300	54700	55618.79	4.70	0	-6218	56633	55666	53933	52966	51233	56150	53450	105	16400	500	33910	100	1	20964056	11488	12.62	0.92	12	0.21	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		986234	N	N	125	N	00	N
169	20240801	090350	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55800	1100	2	2.01	442546900	7942	4.94	55900	56000	55200	71100	38300	54700	55722.35	4.70	0	-1877	56633	55666	53933	52966	51233	56150	53450	105	16400	500	33910	100	1	20964056	11698	12.85	0.94	12	0.04	4342.00	59491.00	93200	20240610	-40.13	24750	20230809	125.45	93200	-40.13	20240610	37300	49.60	20240126	93200	-40.13	20240610	24750	125.45	20230809	2.17	N	036830	500	104 억		986234	N	N	125	N	00	N