KissMeData/036830/price/prices-20240901.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	20240930	160443	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56000	-2600	5	-4.44	6054177800	106331	154.55	59900	59900	55600	76100	41100	58600	56938.44	4.46	0	4760	59600	59100	58100	57600	56600	59350	57850	105	17500	500	36330	100	1	20964056	11740	12.90	0.94	12	0.51	4342.00	59491.00	93200	20240610	-39.91	26500	20231006	111.32	93200	-39.91	20240610	37300	50.13	20240126	93200	-39.91	20240610	26500	111.32	20231006	1.89	N	036830	500	104 억		935454	N	N	181	N	00	N
3	20240930	150449	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56300	-2300	5	-3.92	5807535800	101920	148.14	59900	59900	55600	76100	41100	58600	56981.25	4.46	0	4314	59600	59100	58100	57600	56600	59350	57850	105	17500	500	36330	100	1	20964056	11803	12.97	0.95	12	0.49	4342.00	59491.00	93200	20240610	-39.59	26500	20231006	112.45	93200	-39.59	20240610	37300	50.94	20240126	93200	-39.59	20240610	26500	112.45	20231006	1.89	N	036830	500	104 억		935454	N	N	214	N	00	N
4	20240930	140447	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56000	-2600	5	-4.44	4998512300	87463	127.13	59900	59900	55700	76100	41100	58600	57149.95	4.46	0	1085	59600	59100	58100	57600	56600	59350	57850	105	17500	500	36330	100	1	20964056	11740	12.90	0.94	12	0.42	4342.00	59491.00	93200	20240610	-39.91	26500	20231006	111.32	93200	-39.91	20240610	37300	50.13	20240126	93200	-39.91	20240610	26500	111.32	20231006	1.89	N	036830	500	104 억		935454	N	N	214	N	00	N
5	20240930	130447	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57200	-1400	5	-2.39	4443518700	77628	112.83	59900	59900	55700	76100	41100	58600	57241.11	4.46	0	931	59600	59100	58100	57600	56600	59350	57850	105	17500	500	36330	100	1	20964056	11991	13.17	0.96	12	0.37	4342.00	59491.00	93200	20240610	-38.63	26500	20231006	115.85	93200	-38.63	20240610	37300	53.35	20240126	93200	-38.63	20240610	26500	115.85	20231006	1.89	N	036830	500	104 억		935454	N	N	214	N	00	N
6	20240930	120445	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56900	-1700	5	-2.90	4178678800	73000	106.10	59900	59900	55700	76100	41100	58600	57242.10	4.46	0	2053	59600	59100	58100	57600	56600	59350	57850	105	17500	500	36330	100	1	20964056	11929	13.10	0.96	12	0.35	4342.00	59491.00	93200	20240610	-38.95	26500	20231006	114.72	93200	-38.95	20240610	37300	52.55	20240126	93200	-38.95	20240610	26500	114.72	20231006	1.89	N	036830	500	104 억		935454	N	N	214	N	00	N
7	20240930	110444	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56300	-2300	5	-3.92	3401846600	59143	85.96	59900	59900	56000	76100	41100	58600	57518.93	4.46	0	411	59600	59100	58100	57600	56600	59350	57850	105	17500	500	36330	100	1	20964056	11803	12.97	0.95	12	0.28	4342.00	59491.00	93200	20240610	-39.59	26500	20231006	112.45	93200	-39.59	20240610	37300	50.94	20240126	93200	-39.59	20240610	26500	112.45	20231006	1.89	N	036830	500	104 억		935454	N	N	214	N	00	N
8	20240930	100441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57000	-1600	5	-2.73	2600009800	44978	65.38	59900	59900	56700	76100	41100	58600	57806.19	4.46	0	-610	59600	59100	58100	57600	56600	59350	57850	105	17500	500	36330	100	1	20964056	11950	13.13	0.96	12	0.21	4342.00	59491.00	93200	20240610	-38.84	26500	20231006	115.09	93200	-38.84	20240610	37300	52.82	20240126	93200	-38.84	20240610	26500	115.09	20231006	1.89	N	036830	500	104 억		935454	N	N	214	N	00	N
9	20240930	090427	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58800	200	2	0.34	423775000	7140	10.38	59900	59900	58500	76100	41100	58600	59352.66	4.46	0	-2717	59600	59100	58100	57600	56600	59350	57850	105	17500	500	36330	100	1	20964056	12327	13.54	0.99	12	0.03	4342.00	59491.00	93200	20240610	-36.91	26500	20231006	121.89	93200	-36.91	20240610	37300	57.64	20240126	93200	-36.91	20240610	26500	121.89	20231006	1.89	N	036830	500	104 억		935454	N	N	214	N	00	N
10	20240927	160442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58600	200	2	0.34	3937325000	67966	64.68	58500	58600	57100	75900	40900	58400	57929.57	4.48	0	-4394	61133	59766	58033	56666	54933	60450	57350	105	17500	500	36200	100	1	20964056	12285	13.50	0.99	12	0.32	4342.00	59491.00	93200	20240610	-37.12	26500	20231006	121.13	93200	-37.12	20240610	37300	57.10	20240126	93200	-37.12	20240610	26500	121.13	20231006	1.77	N	036830	500	104 억		938610	N	N	214	N	00	N
11	20240927	150447	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58200	-200	5	-0.34	3253618200	56276	53.55	58500	58500	57100	75900	40900	58400	57814.96	4.48	0	-2958	61133	59766	58033	56666	54933	60450	57350	105	17500	500	36200	100	1	20964056	12201	13.40	0.98	12	0.27	4342.00	59491.00	93200	20240610	-37.55	26500	20231006	119.62	93200	-37.55	20240610	37300	56.03	20240126	93200	-37.55	20240610	26500	119.62	20231006	1.77	N	036830	500	104 억		938610	N	N	199	N	00	N
12	20240927	140449	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57700	-700	5	-1.20	2832548100	48980	46.61	58500	58500	57100	75900	40900	58400	57830.24	4.48	0	-3292	61133	59766	58033	56666	54933	60450	57350	105	17500	500	36200	100	1	20964056	12096	13.29	0.97	12	0.23	4342.00	59491.00	93200	20240610	-38.09	26500	20231006	117.74	93200	-38.09	20240610	37300	54.69	20240126	93200	-38.09	20240610	26500	117.74	20231006	1.77	N	036830	500	104 억		938610	N	N	199	N	00	N
13	20240927	130445	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57700	-700	5	-1.20	2602498400	44997	42.82	58500	58500	57100	75900	40900	58400	57836.65	4.48	0	-3329	61133	59766	58033	56666	54933	60450	57350	105	17500	500	36200	100	1	20964056	12096	13.29	0.97	12	0.21	4342.00	59491.00	93200	20240610	-38.09	26500	20231006	117.74	93200	-38.09	20240610	37300	54.69	20240126	93200	-38.09	20240610	26500	117.74	20231006	1.77	N	036830	500	104 억		938610	N	N	199	N	00	N
14	20240927	120444	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57800	-600	5	-1.03	2274432100	39326	37.42	58500	58500	57100	75900	40900	58400	57834.75	4.48	0	-5206	61133	59766	58033	56666	54933	60450	57350	105	17500	500	36200	100	1	20964056	12117	13.31	0.97	12	0.19	4342.00	59491.00	93200	20240610	-37.98	26500	20231006	118.11	93200	-37.98	20240610	37300	54.96	20240126	93200	-37.98	20240610	26500	118.11	20231006	1.77	N	036830	500	104 억		938610	N	N	199	N	00	N
15	20240927	110446	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57700	-700	5	-1.20	2016601600	34842	33.16	58500	58500	57100	75900	40900	58400	57877.87	4.48	0	-5529	61133	59766	58033	56666	54933	60450	57350	105	17500	500	36200	100	1	20964056	12096	13.29	0.97	12	0.17	4342.00	59491.00	93200	20240610	-38.09	26500	20231006	117.74	93200	-38.09	20240610	37300	54.69	20240126	93200	-38.09	20240610	26500	117.74	20231006	1.77	N	036830	500	104 억		938610	N	N	199	N	00	N
16	20240927	100445	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57300	-1100	5	-1.88	1602121100	27652	26.31	58500	58500	57100	75900	40900	58400	57938.04	4.48	0	-4132	61133	59766	58033	56666	54933	60450	57350	105	17500	500	36200	100	1	20964056	12012	13.20	0.96	12	0.13	4342.00	59491.00	93200	20240610	-38.52	26500	20231006	116.23	93200	-38.52	20240610	37300	53.62	20240126	93200	-38.52	20240610	26500	116.23	20231006	1.77	N	036830	500	104 억		938610	N	N	199	N	00	N
17	20240927	090445	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57900	-500	5	-0.86	285036500	4901	4.66	58500	58500	57500	75900	40900	58400	58156.86	4.48	0	-2447	61133	59766	58033	56666	54933	60450	57350	105	17500	500	36200	100	1	20964056	12138	13.33	0.97	12	0.02	4342.00	59491.00	93200	20240610	-37.88	26500	20231006	118.49	93200	-37.88	20240610	37300	55.23	20240126	93200	-37.88	20240610	26500	118.49	20231006	1.77	N	036830	500	104 억		938610	N	N	199	N	00	N
18	20240926	160438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58400	2100	2	3.73	6077660600	103781	89.46	57100	59400	56300	73100	39500	56300	58562.89	4.51	0	-4987	59366	57832	56966	55432	54566	57400	55000	105	16800	500	34900	100	1	20964056	12243	13.45	0.98	12	0.50	4342.00	59491.00	93200	20240610	-37.34	26500	20231006	120.38	93200	-37.34	20240610	37300	56.57	20240126	93200	-37.34	20240610	26500	120.38	20231006	1.81	N	036830	500	104 억		944889	N	N	184	N	00	N
19	20240926	150436	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58400	2100	2	3.73	5393214600	92000	79.31	57100	59400	56300	73100	39500	56300	58622.28	4.51	0	-8858	59366	57832	56966	55432	54566	57400	55000	105	16800	500	34900	100	1	20964056	12243	13.45	0.98	12	0.44	4342.00	59491.00	93200	20240610	-37.34	26500	20231006	120.38	93200	-37.34	20240610	37300	56.57	20240126	93200	-37.34	20240610	26500	120.38	20231006	1.81	N	036830	500	104 억		944889	N	N	238	N	00	N
20	20240926	140442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58800	2500	2	4.44	4673018400	79727	68.73	57100	59400	56300	73100	39500	56300	58613.18	4.51	0	-10826	59366	57832	56966	55432	54566	57400	55000	105	16800	500	34900	100	1	20964056	12327	13.54	0.99	12	0.38	4342.00	59491.00	93200	20240610	-36.91	26500	20231006	121.89	93200	-36.91	20240610	37300	57.64	20240126	93200	-36.91	20240610	26500	121.89	20231006	1.81	N	036830	500	104 억		944889	N	N	238	N	00	N
21	20240926	130444	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58600	2300	2	4.09	4274380200	72946	62.88	57100	59400	56300	73100	39500	56300	58596.97	4.51	0	-11528	59366	57832	56966	55432	54566	57400	55000	105	16800	500	34900	100	1	20964056	12285	13.50	0.99	12	0.35	4342.00	59491.00	93200	20240610	-37.12	26500	20231006	121.13	93200	-37.12	20240610	37300	57.10	20240126	93200	-37.12	20240610	26500	121.13	20231006	1.81	N	036830	500	104 억		944889	N	N	238	N	00	N
22	20240926	120444	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58900	2600	2	4.62	4070886000	69486	59.90	57100	59400	56300	73100	39500	56300	58586.19	4.51	0	-11277	59366	57832	56966	55432	54566	57400	55000	105	16800	500	34900	100	1	20964056	12348	13.57	0.99	12	0.33	4342.00	59491.00	93200	20240610	-36.80	26500	20231006	122.26	93200	-36.80	20240610	37300	57.91	20240126	93200	-36.80	20240610	26500	122.26	20231006	1.81	N	036830	500	104 억		944889	N	N	238	N	00	N
23	20240926	110444	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58700	2400	2	4.26	3651927500	62369	53.76	57100	59400	56300	73100	39500	56300	58554.11	4.51	0	-9294	59366	57832	56966	55432	54566	57400	55000	105	16800	500	34900	100	1	20964056	12306	13.52	0.99	12	0.30	4342.00	59491.00	93200	20240610	-37.02	26500	20231006	121.51	93200	-37.02	20240610	37300	57.37	20240126	93200	-37.02	20240610	26500	121.51	20231006	1.81	N	036830	500	104 억		944889	N	N	238	N	00	N
24	20240926	100444	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58500	2200	2	3.91	2763786900	47289	40.76	57100	59400	56300	73100	39500	56300	58445.28	4.51	0	-8637	59366	57832	56966	55432	54566	57400	55000	105	16800	500	34900	100	1	20964056	12264	13.47	0.98	12	0.23	4342.00	59491.00	93200	20240610	-37.23	26500	20231006	120.75	93200	-37.23	20240610	37300	56.84	20240126	93200	-37.23	20240610	26500	120.75	20231006	1.81	N	036830	500	104 억		944889	N	N	238	N	00	N
25	20240926	090440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57100	800	2	1.42	147008400	2574	2.22	57100	57600	56300	73100	39500	56300	57117.58	4.51	0	-658	59366	57832	56966	55432	54566	57400	55000	105	16800	500	34900	100	1	20964056	11970	13.15	0.96	12	0.01	4342.00	59491.00	93200	20240610	-38.73	26500	20231006	115.47	93200	-38.73	20240610	37300	53.08	20240126	93200	-38.73	20240610	26500	115.47	20231006	1.81	N	036830	500	104 억		944889	N	N	238	N	00	N
26	20240925	160438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56300	-1000	5	-1.75	6628733800	115470	63.09	57500	58500	56100	74400	40200	57300	57407.31	4.56	0	-11985	60900	59100	56000	54200	51100	60000	55100	105	17100	500	35520	100	1	20964056	11803	12.97	0.95	12	0.55	4342.00	59491.00	93200	20240610	-39.59	26500	20231006	112.45	93200	-39.59	20240610	37300	50.94	20240126	93200	-39.59	20240610	26500	112.45	20231006	1.76	N	036830	500	104 억		956813	N	N	238	N	00	N
27	20240925	150442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56500	-800	5	-1.40	6313105800	109873	60.03	57500	58500	56100	74400	40200	57300	57458.21	4.56	0	-13003	60900	59100	56000	54200	51100	60000	55100	105	17100	500	35520	100	1	20964056	11845	13.01	0.95	12	0.52	4342.00	59491.00	93200	20240610	-39.38	26500	20231006	113.21	93200	-39.38	20240610	37300	51.47	20240126	93200	-39.38	20240610	26500	113.21	20231006	1.76	N	036830	500	104 억		956813	N	N	674	N	00	N
28	20240925	140443	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58300	1000	2	1.75	5011169300	87240	47.67	57500	58500	56100	74400	40200	57300	57441.19	4.56	0	-11311	60900	59100	56000	54200	51100	60000	55100	105	17100	500	35520	100	1	20964056	12222	13.43	0.98	12	0.42	4342.00	59491.00	93200	20240610	-37.45	26500	20231006	120.00	93200	-37.45	20240610	37300	56.30	20240126	93200	-37.45	20240610	26500	120.00	20231006	1.76	N	036830	500	104 억		956813	N	N	674	N	00	N
29	20240925	130442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57700	400	2	0.70	4407010200	76810	41.97	57500	58200	56100	74400	40200	57300	57375.47	4.56	0	-12544	60900	59100	56000	54200	51100	60000	55100	105	17100	500	35520	100	1	20964056	12096	13.29	0.97	12	0.37	4342.00	59491.00	93200	20240610	-38.09	26500	20231006	117.74	93200	-38.09	20240610	37300	54.69	20240126	93200	-38.09	20240610	26500	117.74	20231006	1.76	N	036830	500	104 억		956813	N	N	674	N	00	N
30	20240925	120442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57400	100	2	0.17	4151373900	72356	39.54	57500	58200	56100	74400	40200	57300	57374.29	4.56	0	-9810	60900	59100	56000	54200	51100	60000	55100	105	17100	500	35520	100	1	20964056	12033	13.22	0.96	12	0.35	4342.00	59491.00	93200	20240610	-38.41	26500	20231006	116.60	93200	-38.41	20240610	37300	53.89	20240126	93200	-38.41	20240610	26500	116.60	20231006	1.76	N	036830	500	104 억		956813	N	N	674	N	00	N
31	20240925	110440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57600	300	2	0.52	3416804700	59588	32.56	57500	58200	56100	74400	40200	57300	57340.48	4.56	0	-8401	60900	59100	56000	54200	51100	60000	55100	105	17100	500	35520	100	1	20964056	12075	13.27	0.97	12	0.28	4342.00	59491.00	93200	20240610	-38.20	26500	20231006	117.36	93200	-38.20	20240610	37300	54.42	20240126	93200	-38.20	20240610	26500	117.36	20231006	1.76	N	036830	500	104 억		956813	N	N	674	N	00	N
32	20240925	100441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57400	100	2	0.17	2511808700	43854	23.96	57500	58200	56100	74400	40200	57300	57276.62	4.56	0	-9978	60900	59100	56000	54200	51100	60000	55100	105	17100	500	35520	100	1	20964056	12033	13.22	0.96	12	0.21	4342.00	59491.00	93200	20240610	-38.41	26500	20231006	116.60	93200	-38.41	20240610	37300	53.89	20240126	93200	-38.41	20240610	26500	116.60	20231006	1.76	N	036830	500	104 억		956813	N	N	674	N	00	N
33	20240925	090441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57100	-200	5	-0.35	250214400	4370	2.39	57500	57600	56900	74400	40200	57300	57257.30	4.56	0	-2423	60900	59100	56000	54200	51100	60000	55100	105	17100	500	35520	100	1	20964056	11970	13.15	0.96	12	0.02	4342.00	59491.00	93200	20240610	-38.73	26500	20231006	115.47	93200	-38.73	20240610	37300	53.08	20240126	93200	-38.73	20240610	26500	115.47	20231006	1.76	N	036830	500	104 억		956813	N	N	674	N	00	N
34	20240924	160438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57300	4300	2	8.11	10270009700	181626	265.45	53400	57800	52900	68900	37100	53000	56543.82	4.48	0	16463	55400	54200	52300	51100	49200	54800	51700	105	15900	500	32860	100	1	20964056	12012	13.20	0.96	12	0.87	4342.00	59491.00	93200	20240610	-38.52	26500	20231006	116.23	93200	-38.52	20240610	37300	53.62	20240126	93200	-38.52	20240610	26500	116.23	20231006	1.75	N	036830	500	104 억		940179	N	N	664	N	00	N
35	20240924	150438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57400	4400	2	8.30	9867105900	174592	255.17	53400	57800	52900	68900	37100	53000	56515.22	4.48	0	15283	55400	54200	52300	51100	49200	54800	51700	105	15900	500	32860	100	1	20964056	12033	13.22	0.96	12	0.83	4342.00	59491.00	93200	20240610	-38.41	26500	20231006	116.60	93200	-38.41	20240610	37300	53.89	20240126	93200	-38.41	20240610	26500	116.60	20231006	1.75	N	036830	500	104 억		940179	N	N	110	N	00	N
36	20240924	140438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57500	4500	2	8.49	9427634000	166915	243.95	53400	57800	52900	68900	37100	53000	56481.65	4.48	0	18084	55400	54200	52300	51100	49200	54800	51700	105	15900	500	32860	100	1	20964056	12054	13.24	0.97	12	0.80	4342.00	59491.00	93200	20240610	-38.30	26500	20231006	116.98	93200	-38.30	20240610	37300	54.16	20240126	93200	-38.30	20240610	26500	116.98	20231006	1.75	N	036830	500	104 억		940179	N	N	110	N	00	N
37	20240924	130439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57400	4400	2	8.30	8988449200	159233	232.72	53400	57800	52900	68900	37100	53000	56448.41	4.48	0	20436	55400	54200	52300	51100	49200	54800	51700	105	15900	500	32860	100	1	20964056	12033	13.22	0.96	12	0.76	4342.00	59491.00	93200	20240610	-38.41	26500	20231006	116.60	93200	-38.41	20240610	37300	53.89	20240126	93200	-38.41	20240610	26500	116.60	20231006	1.75	N	036830	500	104 억		940179	N	N	110	N	00	N
38	20240924	120439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57500	4500	2	8.49	8440829400	149660	218.73	53400	57800	52900	68900	37100	53000	56400.04	4.48	0	20207	55400	54200	52300	51100	49200	54800	51700	105	15900	500	32860	100	1	20964056	12054	13.24	0.97	12	0.71	4342.00	59491.00	93200	20240610	-38.30	26500	20231006	116.98	93200	-38.30	20240610	37300	54.16	20240126	93200	-38.30	20240610	26500	116.98	20231006	1.75	N	036830	500	104 억		940179	N	N	110	N	00	N
39	20240924	110440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56400	3400	2	6.42	7643724900	135705	198.34	53400	57800	52900	68900	37100	53000	56326.04	4.48	0	20194	55400	54200	52300	51100	49200	54800	51700	105	15900	500	32860	100	1	20964056	11824	12.99	0.95	12	0.65	4342.00	59491.00	93200	20240610	-39.48	26500	20231006	112.83	93200	-39.48	20240610	37300	51.21	20240126	93200	-39.48	20240610	26500	112.83	20231006	1.75	N	036830	500	104 억		940179	N	N	110	N	00	N
40	20240924	100437	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57200	4200	2	7.92	5911028000	105071	153.56	53400	57800	52900	68900	37100	53000	56257.46	4.48	0	14406	55400	54200	52300	51100	49200	54800	51700	105	15900	500	32860	100	1	20964056	11991	13.17	0.96	12	0.50	4342.00	59491.00	93200	20240610	-38.63	26500	20231006	115.85	93200	-38.63	20240610	37300	53.35	20240126	93200	-38.63	20240610	26500	115.85	20231006	1.75	N	036830	500	104 억		940179	N	N	110	N	00	N
41	20240924	090437	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53300	300	2	0.57	167461300	3145	4.60	53400	53600	52900	68900	37100	53000	53246.84	4.48	0	-2141	55400	54200	52300	51100	49200	54800	51700	105	15900	500	32860	100	1	20964056	11174	12.28	0.90	12	0.02	4342.00	59491.00	93200	20240610	-42.81	26500	20231006	101.13	93200	-42.81	20240610	37300	42.90	20240126	93200	-42.81	20240610	26500	101.13	20231006	1.75	N	036830	500	104 억		940179	N	N	110	N	00	N
42	20240923	160437	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53000	1800	2	3.52	3562839900	67838	104.51	50600	53500	50400	66500	35900	51200	52521.25	4.46	0	3028	54266	52732	51666	50132	49066	52200	49600	105	15300	500	31740	100	1	20964056	11111	12.21	0.89	12	0.32	4342.00	59491.00	93200	20240610	-43.13	26500	20231006	100.00	93200	-43.13	20240610	37300	42.09	20240126	93200	-43.13	20240610	26500	100.00	20231006	1.74	N	036830	500	104 억		935848	N	N	109	N	00	N
43	20240923	150438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52900	1700	2	3.32	3277345800	62446	96.20	50600	53500	50400	66500	35900	51200	52484.69	4.46	0	2434	54266	52732	51666	50132	49066	52200	49600	105	15300	500	31740	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	1.74	N	036830	500	104 억		935848	N	N	260	N	00	N
44	20240923	140442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52900	1700	2	3.32	2954339200	56336	86.79	50600	53500	50400	66500	35900	51200	52443.35	4.46	0	625	54266	52732	51666	50132	49066	52200	49600	105	15300	500	31740	100	1	20964056	11090	12.18	0.89	12	0.27	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	1.74	N	036830	500	104 억		935848	N	N	260	N	00	N
45	20240923	130438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53100	1900	2	3.71	2659956400	50764	78.20	50600	53500	50400	66500	35900	51200	52400.56	4.46	0	-269	54266	52732	51666	50132	49066	52200	49600	105	15300	500	31740	100	1	20964056	11132	12.23	0.89	12	0.24	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	1.74	N	036830	500	104 억		935848	N	N	260	N	00	N
46	20240923	120437	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52400	1200	2	2.34	2373929600	45349	69.86	50600	53500	50400	66500	35900	51200	52350.24	4.46	0	-1066	54266	52732	51666	50132	49066	52200	49600	105	15300	500	31740	100	1	20964056	10985	12.07	0.88	12	0.22	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	1.74	N	036830	500	104 억		935848	N	N	260	N	00	N
47	20240923	110439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52400	1200	2	2.34	2216271700	42344	65.23	50600	53500	50400	66500	35900	51200	52342.06	4.46	0	-249	54266	52732	51666	50132	49066	52200	49600	105	15300	500	31740	100	1	20964056	10985	12.07	0.88	12	0.20	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	1.74	N	036830	500	104 억		935848	N	N	260	N	00	N
48	20240923	100436	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52400	1200	2	2.34	983992500	19035	29.32	50600	52500	50400	66500	35900	51200	51696.15	4.46	0	1462	54266	52732	51666	50132	49066	52200	49600	105	15300	500	31740	100	1	20964056	10985	12.07	0.88	12	0.09	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	1.74	N	036830	500	104 억		935848	N	N	260	N	00	N
49	20240923	090436	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50600	-600	5	-1.17	140180600	2768	4.26	50600	51000	50400	66500	35900	51200	50625.00	4.46	0	-1225	54266	52732	51666	50132	49066	52200	49600	105	15300	500	31740	100	1	20964056	10608	11.65	0.85	12	0.01	4342.00	59491.00	93200	20240610	-45.71	26500	20231006	90.94	93200	-45.71	20240610	37300	35.66	20240126	93200	-45.71	20240610	26500	90.94	20231006	1.74	N	036830	500	104 억		935848	N	N	260	N	00	N
50	20240913	160417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50600	-500	5	-0.98	3302041650	65816	65.19	51100	51600	49350	66400	35800	51100	50170.25	4.59	0	-22268	53733	52416	50283	48966	46833	53075	49625	105	15300	500	31680	100	1	20964056	10608	11.65	0.85	12	0.31	4342.00	59491.00	93200	20240610	-45.71	26500	20231006	90.94	93200	-45.71	20240610	37300	35.66	20240126	93200	-45.71	20240610	26500	90.94	20231006	1.73	N	036830	500	104 억		963130	N	N	324	N	00	N
51	20240913	150421	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50600	-500	5	-0.98	3099699950	61826	61.23	51100	51600	49350	66400	35800	51100	50135.71	4.59	0	-21863	53733	52416	50283	48966	46833	53075	49625	105	15300	500	31680	100	1	20964056	10608	11.65	0.85	12	0.29	4342.00	59491.00	93200	20240610	-45.71	26500	20231006	90.94	93200	-45.71	20240610	37300	35.66	20240126	93200	-45.71	20240610	26500	90.94	20231006	1.73	N	036830	500	104 억		963130	N	N	588	N	00	N
52	20240913	140422	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50100	-1000	5	-1.96	2624962450	52431	51.93	51100	51600	49350	66400	35800	51100	50064.89	4.59	0	-20060	53733	52416	50283	48966	46833	53075	49625	105	15300	500	31680	100	1	20964056	10503	11.54	0.84	12	0.25	4342.00	59491.00	93200	20240610	-46.24	26500	20231006	89.06	93200	-46.24	20240610	37300	34.32	20240126	93200	-46.24	20240610	26500	89.06	20231006	1.73	N	036830	500	104 억		963130	N	N	588	N	00	N
53	20240913	130419	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49800	-1300	5	-2.54	2478321400	49486	49.01	51100	51600	49350	66400	35800	51100	50081.06	4.59	0	-19147	53733	52416	50283	48966	46833	53075	49625	105	15300	500	31680	50	1	20964056	10440	11.47	0.84	12	0.24	4342.00	59491.00	93200	20240610	-46.57	26500	20231006	87.92	93200	-46.57	20240610	37300	33.51	20240126	93200	-46.57	20240610	26500	87.92	20231006	1.73	N	036830	500	104 억		963130	N	N	588	N	00	N
54	20240913	120419	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49450	-1650	5	-3.23	2253142350	44942	44.51	51100	51600	49400	66400	35800	51100	50134.23	4.59	0	-16721	53733	52416	50283	48966	46833	53075	49625	105	15300	500	31680	50	1	20964056	10367	11.39	0.83	12	0.21	4342.00	59491.00	93200	20240610	-46.94	26500	20231006	86.60	93200	-46.94	20240610	37300	32.57	20240126	93200	-46.94	20240610	26500	86.60	20231006	1.73	N	036830	500	104 억		963130	N	N	588	N	00	N
55	20240913	110421	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49900	-1200	5	-2.35	1634213350	32481	32.17	51100	51600	49750	66400	35800	51100	50312.66	4.59	0	-10671	53733	52416	50283	48966	46833	53075	49625	105	15300	500	31680	50	1	20964056	10461	11.49	0.84	12	0.15	4342.00	59491.00	93200	20240610	-46.46	26500	20231006	88.30	93200	-46.46	20240610	37300	33.78	20240126	93200	-46.46	20240610	26500	88.30	20231006	1.73	N	036830	500	104 억		963130	N	N	588	N	00	N
56	20240913	100421	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50300	-800	5	-1.57	1092642900	21650	21.44	51100	51600	49850	66400	35800	51100	50468.20	4.59	0	-4167	53733	52416	50283	48966	46833	53075	49625	105	15300	500	31680	100	1	20964056	10545	11.58	0.85	12	0.10	4342.00	59491.00	93200	20240610	-46.03	26500	20231006	89.81	93200	-46.03	20240610	37300	34.85	20240126	93200	-46.03	20240610	26500	89.81	20231006	1.73	N	036830	500	104 억		963130	N	N	588	N	00	N
57	20240913	090422	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50900	-200	5	-0.39	121569100	2380	2.36	51100	51600	50500	66400	35800	51100	51079.37	4.59	0	-948	53733	52416	50283	48966	46833	53075	49625	105	15300	500	31680	100	1	20964056	10671	11.72	0.86	12	0.01	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	1.73	N	036830	500	104 억		963130	N	N	588	N	00	N
58	20240912	160417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51100	4250	2	9.07	5053691100	100505	141.31	48150	51600	48150	60900	32800	46850	50283.72	4.49	0	22722	48283	47566	46783	46066	45283	47925	46425	105	14050	500	29040	100	1	20964056	10713	11.77	0.86	12	0.48	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	1.73	N	036830	500	104 억		940515	N	N	587	N	00	N
59	20240912	150418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51300	4450	2	9.50	4543750900	90547	127.31	48150	51600	48150	60900	32800	46850	50182.97	4.49	0	22055	48283	47566	46783	46066	45283	47925	46425	105	14050	500	29040	100	1	20964056	10755	11.81	0.86	12	0.43	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	1.73	N	036830	500	104 억		940515	N	N	388	N	00	N
60	20240912	140420	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51000	4150	2	8.86	3906208400	78123	109.84	48150	51100	48150	60900	32800	46850	50002.77	4.49	0	20293	48283	47566	46783	46066	45283	47925	46425	105	14050	500	29040	100	1	20964056	10692	11.75	0.86	12	0.37	4342.00	59491.00	93200	20240610	-45.28	26500	20231006	92.45	93200	-45.28	20240610	37300	36.73	20240126	93200	-45.28	20240610	26500	92.45	20231006	1.73	N	036830	500	104 억		940515	N	N	388	N	00	N
61	20240912	130417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50400	3550	2	7.58	3018069100	60604	85.21	48150	50700	48150	60900	32800	46850	49802.27	4.49	0	16113	48283	47566	46783	46066	45283	47925	46425	105	14050	500	29040	100	1	20964056	10566	11.61	0.85	12	0.29	4342.00	59491.00	93200	20240610	-45.92	26500	20231006	90.19	93200	-45.92	20240610	37300	35.12	20240126	93200	-45.92	20240610	26500	90.19	20231006	1.73	N	036830	500	104 억		940515	N	N	388	N	00	N
62	20240912	120417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50100	3250	2	6.94	2827101100	56805	79.87	48150	50700	48150	60900	32800	46850	49771.10	4.49	0	15520	48283	47566	46783	46066	45283	47925	46425	105	14050	500	29040	100	1	20964056	10503	11.54	0.84	12	0.27	4342.00	59491.00	93200	20240610	-46.24	26500	20231006	89.06	93200	-46.24	20240610	37300	34.32	20240126	93200	-46.24	20240610	26500	89.06	20231006	1.73	N	036830	500	104 억		940515	N	N	388	N	00	N
63	20240912	110417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49650	2800	2	5.98	2604893650	52358	73.62	48150	50700	48150	60900	32800	46850	49754.36	4.49	0	14100	48283	47566	46783	46066	45283	47925	46425	105	14050	500	29040	50	1	20964056	10409	11.43	0.83	12	0.25	4342.00	59491.00	93200	20240610	-46.73	26500	20231006	87.36	93200	-46.73	20240610	37300	33.11	20240126	93200	-46.73	20240610	26500	87.36	20231006	1.73	N	036830	500	104 억		940515	N	N	388	N	00	N
64	20240912	100417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49700	2850	2	6.08	2341356500	47054	66.16	48150	50700	48150	60900	32800	46850	49762.02	4.49	0	15313	48283	47566	46783	46066	45283	47925	46425	105	14050	500	29040	50	1	20964056	10419	11.45	0.84	12	0.22	4342.00	59491.00	93200	20240610	-46.67	26500	20231006	87.55	93200	-46.67	20240610	37300	33.24	20240126	93200	-46.67	20240610	26500	87.55	20231006	1.73	N	036830	500	104 억		940515	N	N	388	N	00	N
65	20240912	090418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49500	2650	2	5.66	554257800	11382	16.00	48150	49550	48150	60900	32800	46850	48704.14	4.49	0	5522	48283	47566	46783	46066	45283	47925	46425	105	14050	500	29040	50	1	20964056	10377	11.40	0.83	12	0.05	4342.00	59491.00	93200	20240610	-46.89	26500	20231006	86.79	93200	-46.89	20240610	37300	32.71	20240126	93200	-46.89	20240610	26500	86.79	20231006	1.73	N	036830	500	104 억		940515	N	N	388	N	00	N
66	20240911	160410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46850	750	2	1.63	3293831050	70211	124.88	46050	47500	46000	59900	32300	46100	46914.81	4.48	0	573	49566	47832	46816	45082	44066	47325	44575	105	13800	500	28580	50	1	20964056	9822	10.79	0.79	12	0.33	4342.00	59491.00	93200	20240610	-49.73	26500	20231006	76.79	93200	-49.73	20240610	37300	25.60	20240126	93200	-49.73	20240610	26500	76.79	20231006	1.76	N	036830	500	104 억		939666	N	N	388	N	00	N
67	20240911	150413	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47050	950	2	2.06	3075112650	65570	116.62	46050	47500	46000	59900	32300	46100	46899.24	4.48	0	462	49566	47832	46816	45082	44066	47325	44575	105	13800	500	28580	50	1	20964056	9864	10.84	0.79	12	0.31	4342.00	59491.00	93200	20240610	-49.52	26500	20231006	77.55	93200	-49.52	20240610	37300	26.14	20240126	93200	-49.52	20240610	26500	77.55	20231006	1.76	N	036830	500	104 억		939666	N	N	456	N	00	N
68	20240911	140413	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46950	850	2	1.84	2481095200	52892	94.07	46050	47500	46000	59900	32300	46100	46910.05	4.48	0	3314	49566	47832	46816	45082	44066	47325	44575	105	13800	500	28580	50	1	20964056	9843	10.81	0.79	12	0.25	4342.00	59491.00	93200	20240610	-49.62	26500	20231006	77.17	93200	-49.62	20240610	37300	25.87	20240126	93200	-49.62	20240610	26500	77.17	20231006	1.76	N	036830	500	104 억		939666	N	N	456	N	00	N
69	20240911	130412	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47150	1050	2	2.28	1987616400	42394	75.40	46050	47500	46000	59900	32300	46100	46886.01	4.48	0	2800	49566	47832	46816	45082	44066	47325	44575	105	13800	500	28580	50	1	20964056	9885	10.86	0.79	12	0.20	4342.00	59491.00	93200	20240610	-49.41	26500	20231006	77.92	93200	-49.41	20240610	37300	26.41	20240126	93200	-49.41	20240610	26500	77.92	20231006	1.76	N	036830	500	104 억		939666	N	N	456	N	00	N
70	20240911	120415	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47050	950	2	2.06	1688855150	36038	64.10	46050	47500	46000	59900	32300	46100	46865.04	4.48	0	3129	49566	47832	46816	45082	44066	47325	44575	105	13800	500	28580	50	1	20964056	9864	10.84	0.79	12	0.17	4342.00	59491.00	93200	20240610	-49.52	26500	20231006	77.55	93200	-49.52	20240610	37300	26.14	20240126	93200	-49.52	20240610	26500	77.55	20231006	1.76	N	036830	500	104 억		939666	N	N	456	N	00	N
71	20240911	110409	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46350	250	2	0.54	1150104000	24602	43.76	46050	47400	46000	59900	32300	46100	46750.72	4.48	0	1719	49566	47832	46816	45082	44066	47325	44575	105	13800	500	28580	50	1	20964056	9717	10.67	0.78	12	0.12	4342.00	59491.00	93200	20240610	-50.27	26500	20231006	74.91	93200	-50.27	20240610	37300	24.26	20240126	93200	-50.27	20240610	26500	74.91	20231006	1.76	N	036830	500	104 억		939666	N	N	456	N	00	N
72	20240911	100410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47150	1050	2	2.28	540235850	11536	20.52	46050	47200	46000	59900	32300	46100	46836.05	4.48	0	478	49566	47832	46816	45082	44066	47325	44575	105	13800	500	28580	50	1	20964056	9885	10.86	0.79	12	0.06	4342.00	59491.00	93200	20240610	-49.41	26500	20231006	77.92	93200	-49.41	20240610	37300	26.41	20240126	93200	-49.41	20240610	26500	77.92	20231006	1.76	N	036830	500	104 억		939666	N	N	456	N	00	N
73	20240911	090415	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46800	700	2	1.52	75864250	1641	2.92	46050	46950	46000	59900	32300	46100	46237.89	4.48	0	319	49566	47832	46816	45082	44066	47325	44575	105	13800	500	28580	50	1	20964056	9811	10.78	0.79	12	0.01	4342.00	59491.00	93200	20240610	-49.79	26500	20231006	76.60	93200	-49.79	20240610	37300	25.47	20240126	93200	-49.79	20240610	26500	76.60	20231006	1.76	N	036830	500	104 억		939666	N	N	456	N	00	N
74	20240910	160411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46100	-650	5	-1.39	2586030800	55374	77.67	47450	48550	45800	60700	32750	46750	46709.53	4.49	0	-6391	48716	47732	46366	45382	44016	48225	45875	105	13950	500	28980	50	1	20964056	9664	10.62	0.77	12	0.26	4342.00	59491.00	93200	20240610	-50.54	26500	20231006	73.96	93200	-50.54	20240610	37300	23.59	20240126	93200	-50.54	20240610	26500	73.96	20231006	1.82	N	036830	500	104 억		941804	N	N	456	N	00	N
75	20240910	150414	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46200	-550	5	-1.18	2387351650	51067	71.62	47450	48550	45800	60700	32750	46750	46749.40	4.49	0	-7668	48716	47732	46366	45382	44016	48225	45875	105	13950	500	28980	50	1	20964056	9685	10.64	0.78	12	0.24	4342.00	59491.00	93200	20240610	-50.43	26500	20231006	74.34	93200	-50.43	20240610	37300	23.86	20240126	93200	-50.43	20240610	26500	74.34	20231006	1.82	N	036830	500	104 억		941804	N	N	48	N	00	N
76	20240910	140412	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46300	-450	5	-0.96	2036323400	43469	60.97	47450	48550	45800	60700	32750	46750	46845.54	4.49	0	-11463	48716	47732	46366	45382	44016	48225	45875	105	13950	500	28980	50	1	20964056	9706	10.66	0.78	12	0.21	4342.00	59491.00	93200	20240610	-50.32	26500	20231006	74.72	93200	-50.32	20240610	37300	24.13	20240126	93200	-50.32	20240610	26500	74.72	20231006	1.82	N	036830	500	104 억		941804	N	N	48	N	00	N
77	20240910	130412	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46550	-200	5	-0.43	1598032400	33967	47.64	47450	48550	46400	60700	32750	46750	47047.10	4.49	0	-11061	48716	47732	46366	45382	44016	48225	45875	105	13950	500	28980	50	1	20964056	9759	10.72	0.78	12	0.16	4342.00	59491.00	93200	20240610	-50.05	26500	20231006	75.66	93200	-50.05	20240610	37300	24.80	20240126	93200	-50.05	20240610	26500	75.66	20231006	1.82	N	036830	500	104 억		941804	N	N	48	N	00	N
78	20240910	120410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46650	-100	5	-0.21	1374310200	29156	40.89	47450	48550	46550	60700	32750	46750	47137.18	4.49	0	-9578	48716	47732	46366	45382	44016	48225	45875	105	13950	500	28980	50	1	20964056	9780	10.74	0.78	12	0.14	4342.00	59491.00	93200	20240610	-49.95	26500	20231006	76.04	93200	-49.95	20240610	37300	25.07	20240126	93200	-49.95	20240610	26500	76.04	20231006	1.82	N	036830	500	104 억		941804	N	N	48	N	00	N
79	20240910	110410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46950	200	2	0.43	1154390750	24448	34.29	47450	48550	46600	60700	32750	46750	47219.26	4.49	0	-6541	48716	47732	46366	45382	44016	48225	45875	105	13950	500	28980	50	1	20964056	9843	10.81	0.79	12	0.12	4342.00	59491.00	93200	20240610	-49.62	26500	20231006	77.17	93200	-49.62	20240610	37300	25.87	20240126	93200	-49.62	20240610	26500	77.17	20231006	1.82	N	036830	500	104 억		941804	N	N	48	N	00	N
80	20240910	100411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46750	0	3	0.00	992714800	21007	29.46	47450	48550	46600	60700	32750	46750	47257.71	4.49	0	-5219	48716	47732	46366	45382	44016	48225	45875	105	13950	500	28980	50	1	20964056	9801	10.77	0.79	12	0.10	4342.00	59491.00	93200	20240610	-49.84	26500	20231006	76.42	93200	-49.84	20240610	37300	25.34	20240126	93200	-49.84	20240610	26500	76.42	20231006	1.82	N	036830	500	104 억		941804	N	N	48	N	00	N
81	20240910	090410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47900	1150	2	2.46	233048750	4871	6.83	47450	48550	47300	60700	32750	46750	47856.62	4.49	0	-601	48716	47732	46366	45382	44016	48225	45875	105	13950	500	28980	50	1	20964056	10042	11.03	0.81	12	0.02	4342.00	59491.00	93200	20240610	-48.61	26500	20231006	80.75	93200	-48.61	20240610	37300	28.42	20240126	93200	-48.61	20240610	26500	80.75	20231006	1.82	N	036830	500	104 억		941804	N	N	48	N	00	N
82	20240909	160403	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46750	50	2	0.11	3209381550	69382	51.69	45000	47350	45000	60700	32700	46700	46256.35	4.50	0	1436	50000	48350	47200	45550	44400	47775	44975	105	14000	500	28950	50	1	20964056	9801	10.77	0.79	12	0.33	4342.00	59491.00	93200	20240610	-49.84	26500	20231006	76.42	93200	-49.84	20240610	37300	25.34	20240126	93200	-49.84	20240610	26500	76.42	20231006	1.83	N	036830	500	104 억		943685	N	N	48	N	00	N
83	20240909	150406	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46800	100	2	0.21	2992907850	64755	48.24	45000	47350	45000	60700	32700	46700	46218.95	4.50	0	-1048	50000	48350	47200	45550	44400	47775	44975	105	14000	500	28950	50	1	20964056	9811	10.78	0.79	12	0.31	4342.00	59491.00	93200	20240610	-49.79	26500	20231006	76.60	93200	-49.79	20240610	37300	25.47	20240126	93200	-49.79	20240610	26500	76.60	20231006	1.83	N	036830	500	104 억		943685	N	N	57	N	00	N
84	20240909	140409	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47000	300	2	0.64	2735808500	59275	44.16	45000	47350	45000	60700	32700	46700	46154.51	4.50	0	-2143	50000	48350	47200	45550	44400	47775	44975	105	14000	500	28950	50	1	20964056	9853	10.82	0.79	12	0.28	4342.00	59491.00	93200	20240610	-49.57	26500	20231006	77.36	93200	-49.57	20240610	37300	26.01	20240126	93200	-49.57	20240610	26500	77.36	20231006	1.83	N	036830	500	104 억		943685	N	N	57	N	00	N
85	20240909	130406	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47050	350	2	0.75	2320062050	50471	37.60	45000	47150	45000	60700	32700	46700	45968.22	4.50	0	-415	50000	48350	47200	45550	44400	47775	44975	105	14000	500	28950	50	1	20964056	9864	10.84	0.79	12	0.24	4342.00	59491.00	93200	20240610	-49.52	26500	20231006	77.55	93200	-49.52	20240610	37300	26.14	20240126	93200	-49.52	20240610	26500	77.55	20231006	1.83	N	036830	500	104 억		943685	N	N	57	N	00	N
86	20240909	120405	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46400	-300	5	-0.64	1800623900	39354	29.32	45000	46750	45000	60700	32700	46700	45754.53	4.50	0	1525	50000	48350	47200	45550	44400	47775	44975	105	14000	500	28950	50	1	20964056	9727	10.69	0.78	12	0.19	4342.00	59491.00	93200	20240610	-50.21	26500	20231006	75.09	93200	-50.21	20240610	37300	24.40	20240126	93200	-50.21	20240610	26500	75.09	20231006	1.83	N	036830	500	104 억		943685	N	N	57	N	00	N
87	20240909	110405	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45850	-850	5	-1.82	1423005600	31186	23.23	45000	46400	45000	60700	32700	46700	45629.63	4.50	0	3501	50000	48350	47200	45550	44400	47775	44975	105	14000	500	28950	50	1	20964056	9612	10.56	0.77	12	0.15	4342.00	59491.00	93200	20240610	-50.80	26500	20231006	73.02	93200	-50.80	20240610	37300	22.92	20240126	93200	-50.80	20240610	26500	73.02	20231006	1.83	N	036830	500	104 억		943685	N	N	57	N	00	N
88	20240909	100410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45500	-1200	5	-2.57	975850550	21378	15.93	45000	46400	45000	60700	32700	46700	45647.42	4.50	0	2038	50000	48350	47200	45550	44400	47775	44975	105	14000	500	28950	50	1	20964056	9539	10.48	0.76	12	0.10	4342.00	59491.00	93200	20240610	-51.18	26500	20231006	71.70	93200	-51.18	20240610	37300	21.98	20240126	93200	-51.18	20240610	26500	71.70	20231006	1.83	N	036830	500	104 억		943685	N	N	57	N	00	N
89	20240909	090403	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45300	-1400	5	-3.00	213845600	4714	3.51	45000	45900	45000	60700	32700	46700	45363.94	4.50	0	950	50000	48350	47200	45550	44400	47775	44975	105	14000	500	28950	50	1	20964056	9497	10.43	0.76	12	0.02	4342.00	59491.00	93200	20240610	-51.39	26500	20231006	70.94	93200	-51.39	20240610	37300	21.45	20240126	93200	-51.39	20240610	26500	70.94	20231006	1.83	N	036830	500	104 억		943685	N	N	57	N	00	N
90	20240906	160402	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46700	-2200	5	-4.50	6193957750	132230	128.63	48500	48850	46050	63500	34250	48900	46841.60	4.48	0	3448	53366	51132	49666	47432	45966	50400	46700	105	14600	500	30310	50	1	20964056	9790	10.76	0.78	12	0.63	4342.00	59491.00	93200	20240610	-49.89	26500	20231006	76.23	93200	-49.89	20240610	37300	25.20	20240126	93200	-49.89	20240610	26500	76.23	20231006	1.90	N	036830	500	104 억		940051	N	N	57	N	00	N
91	20240906	150407	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46750	-2150	5	-4.40	5740837400	122539	119.20	48500	48850	46050	63500	34250	48900	46848.16	4.48	0	3695	53366	51132	49666	47432	45966	50400	46700	105	14600	500	30310	50	1	20964056	9801	10.77	0.79	12	0.58	4342.00	59491.00	93200	20240610	-49.84	26500	20231006	76.42	93200	-49.84	20240610	37300	25.34	20240126	93200	-49.84	20240610	26500	76.42	20231006	1.90	N	036830	500	104 억		940051	N	N	254	N	00	N
92	20240906	140407	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46650	-2250	5	-4.60	5000117250	106598	103.69	48500	48850	46050	63500	34250	48900	46905.28	4.48	0	1989	53366	51132	49666	47432	45966	50400	46700	105	14600	500	30310	50	1	20964056	9780	10.74	0.78	12	0.51	4342.00	59491.00	93200	20240610	-49.95	26500	20231006	76.04	93200	-49.95	20240610	37300	25.07	20240126	93200	-49.95	20240610	26500	76.04	20231006	1.90	N	036830	500	104 억		940051	N	N	254	N	00	N
93	20240906	130403	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46350	-2550	5	-5.21	4499917850	95825	93.21	48500	48850	46050	63500	34250	48900	46958.65	4.48	0	2539	53366	51132	49666	47432	45966	50400	46700	105	14600	500	30310	50	1	20964056	9717	10.67	0.78	12	0.46	4342.00	59491.00	93200	20240610	-50.27	26500	20231006	74.91	93200	-50.27	20240610	37300	24.26	20240126	93200	-50.27	20240610	26500	74.91	20231006	1.90	N	036830	500	104 억		940051	N	N	254	N	00	N
94	20240906	120407	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46750	-2150	5	-4.40	3855315950	81958	79.73	48500	48850	46050	63500	34250	48900	47038.92	4.48	0	1794	53366	51132	49666	47432	45966	50400	46700	105	14600	500	30310	50	1	20964056	9801	10.77	0.79	12	0.39	4342.00	59491.00	93200	20240610	-49.84	26500	20231006	76.42	93200	-49.84	20240610	37300	25.34	20240126	93200	-49.84	20240610	26500	76.42	20231006	1.90	N	036830	500	104 억		940051	N	N	254	N	00	N
95	20240906	110409	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47100	-1800	5	-3.68	3518886850	74765	72.73	48500	48850	46050	63500	34250	48900	47064.64	4.48	0	3562	53366	51132	49666	47432	45966	50400	46700	105	14600	500	30310	50	1	20964056	9874	10.85	0.79	12	0.36	4342.00	59491.00	93200	20240610	-49.46	26500	20231006	77.74	93200	-49.46	20240610	37300	26.27	20240126	93200	-49.46	20240610	26500	77.74	20231006	1.90	N	036830	500	104 억		940051	N	N	254	N	00	N
96	20240906	100403	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46300	-2600	5	-5.32	2603548550	55065	53.57	48500	48850	46200	63500	34250	48900	47279.78	4.48	0	1573	53366	51132	49666	47432	45966	50400	46700	105	14600	500	30310	50	1	20964056	9706	10.66	0.78	12	0.26	4342.00	59491.00	93200	20240610	-50.32	26500	20231006	74.72	93200	-50.32	20240610	37300	24.13	20240126	93200	-50.32	20240610	26500	74.72	20231006	1.90	N	036830	500	104 억		940051	N	N	254	N	00	N
97	20240906	090406	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48700	-200	5	-0.41	112381400	2313	2.25	48500	48850	48500	63500	34250	48900	48579.37	4.48	0	279	53366	51132	49666	47432	45966	50400	46700	105	14600	500	30310	50	1	20964056	10209	11.22	0.82	12	0.01	4342.00	59491.00	93200	20240610	-47.75	26500	20231006	83.77	93200	-47.75	20240610	37300	30.56	20240126	93200	-47.75	20240610	26500	83.77	20231006	1.90	N	036830	500	104 억		940051	N	N	254	N	00	N
98	20240905	160359	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48900	-2200	5	-4.31	5046835550	101239	105.84	51200	51900	48200	66400	35800	51100	49852.86	4.53	0	-10375	53766	52432	51466	50132	49166	51950	49650	105	15300	500	31680	50	1	20964056	10251	11.26	0.82	12	0.48	4342.00	59491.00	93200	20240610	-47.53	26500	20231006	84.53	93200	-47.53	20240610	37300	31.10	20240126	93200	-47.53	20240610	26500	84.53	20231006	1.92	N	036830	500	104 억		949940	N	N	254	N	00	N
99	20240905	150405	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49300	-1800	5	-3.52	4819880050	96618	101.01	51200	51900	48200	66400	35800	51100	49885.86	4.53	0	-11374	53766	52432	51466	50132	49166	51950	49650	105	15300	500	31680	50	1	20964056	10335	11.35	0.83	12	0.46	4342.00	59491.00	93200	20240610	-47.10	26500	20231006	86.04	93200	-47.10	20240610	37300	32.17	20240126	93200	-47.10	20240610	26500	86.04	20231006	1.92	N	036830	500	104 억		949940	N	N	116	N	00	N
100	20240905	140404	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49100	-2000	5	-3.91	4378163500	87597	91.58	51200	51900	48500	66400	35800	51100	49980.66	4.53	0	-12358	53766	52432	51466	50132	49166	51950	49650	105	15300	500	31680	50	1	20964056	10293	11.31	0.83	12	0.42	4342.00	59491.00	93200	20240610	-47.32	26500	20231006	85.28	93200	-47.32	20240610	37300	31.64	20240126	93200	-47.32	20240610	26500	85.28	20231006	1.92	N	036830	500	104 억		949940	N	N	116	N	00	N
101	20240905	130405	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48550	-2550	5	-4.99	3838504500	76586	80.07	51200	51900	48550	66400	35800	51100	50120.10	4.53	0	-11898	53766	52432	51466	50132	49166	51950	49650	105	15300	500	31680	50	1	20964056	10178	11.18	0.82	12	0.37	4342.00	59491.00	93200	20240610	-47.91	26500	20231006	83.21	93200	-47.91	20240610	37300	30.16	20240126	93200	-47.91	20240610	26500	83.21	20231006	1.92	N	036830	500	104 억		949940	N	N	116	N	00	N
102	20240905	120402	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49800	-1300	5	-2.54	3045980200	60454	63.20	51200	51900	49100	66400	35800	51100	50385.01	4.53	0	-11913	53766	52432	51466	50132	49166	51950	49650	105	15300	500	31680	50	1	20964056	10440	11.47	0.84	12	0.29	4342.00	59491.00	93200	20240610	-46.57	26500	20231006	87.92	93200	-46.57	20240610	37300	33.51	20240126	93200	-46.57	20240610	26500	87.92	20231006	1.92	N	036830	500	104 억		949940	N	N	116	N	00	N
103	20240905	110402	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49750	-1350	5	-2.64	2140933100	42220	44.14	51200	51900	49650	66400	35800	51100	50708.91	4.53	0	-10033	53766	52432	51466	50132	49166	51950	49650	105	15300	500	31680	50	1	20964056	10430	11.46	0.84	12	0.20	4342.00	59491.00	93200	20240610	-46.62	26500	20231006	87.74	93200	-46.62	20240610	37300	33.38	20240126	93200	-46.62	20240610	26500	87.74	20231006	1.92	N	036830	500	104 억		949940	N	N	116	N	00	N
104	20240905	100401	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51000	-100	5	-0.20	1162207200	22712	23.74	51200	51900	50600	66400	35800	51100	51171.53	4.53	0	-5559	53766	52432	51466	50132	49166	51950	49650	105	15300	500	31680	100	1	20964056	10692	11.75	0.86	12	0.11	4342.00	59491.00	93200	20240610	-45.28	26500	20231006	92.45	93200	-45.28	20240610	37300	36.73	20240126	93200	-45.28	20240610	26500	92.45	20231006	1.92	N	036830	500	104 억		949940	N	N	116	N	00	N
105	20240905	090406	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51200	100	2	0.20	153666700	2997	3.13	51200	51700	51200	66400	35800	51100	51273.91	4.53	0	-1163	53766	52432	51466	50132	49166	51950	49650	105	15300	500	31680	100	1	20964056	10734	11.79	0.86	12	0.01	4342.00	59491.00	93200	20240610	-45.06	26500	20231006	93.21	93200	-45.06	20240610	37300	37.27	20240126	93200	-45.06	20240610	26500	93.21	20231006	1.92	N	036830	500	104 억		949940	N	N	116	N	00	N
106	20240904	160357	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51100	-2900	5	-5.37	4901821700	94928	153.49	51900	52800	50500	70200	37800	54000	51637.46	4.50	0	3392	57666	55832	54866	53032	52066	55350	52550	105	16200	500	33480	100	1	20964056	10713	11.77	0.86	12	0.45	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	1.82	N	036830	500	104 억		943455	N	N	116	N	00	N
107	20240904	150359	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50900	-3100	5	-5.74	4469446900	86420	139.74	51900	52800	50500	70200	37800	54000	51717.55	4.50	0	1465	57666	55832	54866	53032	52066	55350	52550	105	16200	500	33480	100	1	20964056	10671	11.72	0.86	12	0.41	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		943455	N	N	79	N	00	N
108	20240904	140401	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51100	-2900	5	-5.37	3730001000	71885	116.23	51900	52800	51000	70200	37800	54000	51888.24	4.50	0	912	57666	55832	54866	53032	52066	55350	52550	105	16200	500	33480	100	1	20964056	10713	11.77	0.86	12	0.34	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	1.82	N	036830	500	104 억		943455	N	N	79	N	00	N
109	20240904	130400	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51700	-2300	5	-4.26	3301670100	63532	102.73	51900	52800	51200	70200	37800	54000	51968.39	4.50	0	388	57666	55832	54866	53032	52066	55350	52550	105	16200	500	33480	100	1	20964056	10838	11.91	0.87	12	0.30	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		943455	N	N	79	N	00	N
110	20240904	120358	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51700	-2300	5	-4.26	2770741200	53260	86.12	51900	52800	51200	70200	37800	54000	52022.67	4.50	0	3663	57666	55832	54866	53032	52066	55350	52550	105	16200	500	33480	100	1	20964056	10838	11.91	0.87	12	0.25	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		943455	N	N	79	N	00	N
111	20240904	110357	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52100	-1900	5	-3.52	2330027000	44767	72.39	51900	52800	51200	70200	37800	54000	52047.56	4.50	0	7224	57666	55832	54866	53032	52066	55350	52550	105	16200	500	33480	100	1	20964056	10922	12.00	0.88	12	0.21	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	1.82	N	036830	500	104 억		943455	N	N	79	N	00	N
112	20240904	100401	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52200	-1800	5	-3.33	1810256500	34831	56.32	51900	52800	51200	70200	37800	54000	51972.16	4.50	0	7040	57666	55832	54866	53032	52066	55350	52550	105	16200	500	33480	100	1	20964056	10943	12.02	0.88	12	0.17	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	1.82	N	036830	500	104 억		943455	N	N	79	N	00	N
113	20240904	090358	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52200	-1800	5	-3.33	560183600	10759	17.40	51900	52800	51600	70200	37800	54000	52065.25	4.50	0	5926	57666	55832	54866	53032	52066	55350	52550	105	16200	500	33480	100	1	20964056	10943	12.02	0.88	12	0.05	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	1.82	N	036830	500	104 억		943455	N	N	79	N	00	N
114	20240903	160354	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54000	-2000	5	-3.57	3372580100	61213	42.74	56700	56700	53900	72800	39200	56000	55098.76	4.49	0	551	58533	57266	56033	54766	53533	56650	54150	105	16800	500	34720	100	1	20964056	11321	12.44	0.91	12	0.29	4342.00	59491.00	93200	20240610	-42.06	26500	20231006	103.77	93200	-42.06	20240610	37300	44.77	20240126	93200	-42.06	20240610	26500	103.77	20231006	1.85	N	036830	500	104 억		941237	N	N	79	N	00	N
115	20240903	150357	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54100	-1900	5	-3.39	3058940200	55420	38.70	56700	56700	53900	72800	39200	56000	55194.86	4.49	0	-1647	58533	57266	56033	54766	53533	56650	54150	105	16800	500	34720	100	1	20964056	11342	12.46	0.91	12	0.26	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	1.85	N	036830	500	104 억		941237	N	N	1840	N	00	N
116	20240903	140356	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55000	-1000	5	-1.79	2522090400	45547	31.80	56700	56700	54700	72800	39200	56000	55372.66	4.49	0	-1780	58533	57266	56033	54766	53533	56650	54150	105	16800	500	34720	100	1	20964056	11530	12.67	0.92	12	0.22	4342.00	59491.00	93200	20240610	-40.99	26500	20231006	107.55	93200	-40.99	20240610	37300	47.45	20240126	93200	-40.99	20240610	26500	107.55	20231006	1.85	N	036830	500	104 억		941237	N	N	1840	N	00	N
117	20240903	130357	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54900	-1100	5	-1.96	2310543200	41688	29.11	56700	56700	54700	72800	39200	56000	55423.95	4.49	0	-1604	58533	57266	56033	54766	53533	56650	54150	105	16800	500	34720	100	1	20964056	11509	12.64	0.92	12	0.20	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	1.85	N	036830	500	104 억		941237	N	N	1840	N	00	N
118	20240903	120353	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55300	-700	5	-1.25	2034924200	36675	25.61	56700	56700	54900	72800	39200	56000	55484.61	4.49	0	-1754	58533	57266	56033	54766	53533	56650	54150	105	16800	500	34720	100	1	20964056	11593	12.74	0.93	12	0.17	4342.00	59491.00	93200	20240610	-40.67	26500	20231006	108.68	93200	-40.67	20240610	37300	48.26	20240126	93200	-40.67	20240610	26500	108.68	20231006	1.85	N	036830	500	104 억		941237	N	N	1840	N	00	N
119	20240903	110351	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55200	-800	5	-1.43	1463233600	26306	18.37	56700	56700	55000	72800	39200	56000	55622.84	4.49	0	-1365	58533	57266	56033	54766	53533	56650	54150	105	16800	500	34720	100	1	20964056	11572	12.71	0.93	12	0.13	4342.00	59491.00	93200	20240610	-40.77	26500	20231006	108.30	93200	-40.77	20240610	37300	47.99	20240126	93200	-40.77	20240610	26500	108.30	20231006	1.85	N	036830	500	104 억		941237	N	N	1840	N	00	N
120	20240903	100352	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56000	0	3	0.00	931930200	16704	11.66	56700	56700	55100	72800	39200	56000	55790.20	4.49	0	-709	58533	57266	56033	54766	53533	56650	54150	105	16800	500	34720	100	1	20964056	11740	12.90	0.94	12	0.08	4342.00	59491.00	93200	20240610	-39.91	26500	20231006	111.32	93200	-39.91	20240610	37300	50.13	20240126	93200	-39.91	20240610	26500	111.32	20231006	1.85	N	036830	500	104 억		941237	N	N	1840	N	00	N
121	20240903	090352	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55900	-100	5	-0.18	209805400	3731	2.61	56700	56700	55500	72800	39200	56000	56236.25	4.49	0	-865	58533	57266	56033	54766	53533	56650	54150	105	16800	500	34720	100	1	20964056	11719	12.87	0.94	12	0.02	4342.00	59491.00	93200	20240610	-40.02	26500	20231006	110.94	93200	-40.02	20240610	37300	49.87	20240126	93200	-40.02	20240610	26500	110.94	20231006	1.85	N	036830	500	104 억		941237	N	N	1840	N	00	N
122	20240902	160349	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56000	900	2	1.63	7957540100	142118	127.42	56200	57300	54800	71600	38600	55100	55992.48	4.61	0	-26946	57100	56100	54200	53200	51300	56600	53700	105	16500	500	34160	100	1	20964056	11740	12.90	0.94	12	0.68	4342.00	59491.00	93200	20240610	-39.91	26500	20231006	111.32	93200	-39.91	20240610	37300	50.13	20240126	93200	-39.91	20240610	26500	111.32	20231006	1.84	N	036830	500	104 억		966099	N	N	1835	N	00	N
123	20240902	150354	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56200	1100	2	2.00	7600839100	135776	121.74	56200	57300	54800	71600	38600	55100	55980.73	4.61	0	-25446	57100	56100	54200	53200	51300	56600	53700	105	16500	500	34160	100	1	20964056	11782	12.94	0.94	12	0.65	4342.00	59491.00	93200	20240610	-39.70	26500	20231006	112.08	93200	-39.70	20240610	37300	50.67	20240126	93200	-39.70	20240610	26500	112.08	20231006	1.84	N	036830	500	104 억		966099	N	N	281	N	00	N
124	20240902	140355	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56600	1500	2	2.72	7118094700	127190	114.04	56200	57300	54800	71600	38600	55100	55964.26	4.61	0	-22660	57100	56100	54200	53200	51300	56600	53700	105	16500	500	34160	100	1	20964056	11866	13.04	0.95	12	0.61	4342.00	59491.00	93200	20240610	-39.27	26500	20231006	113.58	93200	-39.27	20240610	37300	51.74	20240126	93200	-39.27	20240610	26500	113.58	20231006	1.84	N	036830	500	104 억		966099	N	N	281	N	00	N
125	20240902	130353	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56400	1300	2	2.36	4474727400	80420	72.10	56200	56600	54800	71600	38600	55100	55641.97	4.61	0	-8379	57100	56100	54200	53200	51300	56600	53700	105	16500	500	34160	100	1	20964056	11824	12.99	0.95	12	0.38	4342.00	59491.00	93200	20240610	-39.48	26500	20231006	112.83	93200	-39.48	20240610	37300	51.21	20240126	93200	-39.48	20240610	26500	112.83	20231006	1.84	N	036830	500	104 억		966099	N	N	281	N	00	N
126	20240902	120354	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56100	1000	2	1.81	3497471100	63024	56.51	56200	56300	54800	71600	38600	55100	55494.27	4.61	0	-6869	57100	56100	54200	53200	51300	56600	53700	105	16500	500	34160	100	1	20964056	11761	12.92	0.94	12	0.30	4342.00	59491.00	93200	20240610	-39.81	26500	20231006	111.70	93200	-39.81	20240610	37300	50.40	20240126	93200	-39.81	20240610	26500	111.70	20231006	1.84	N	036830	500	104 억		966099	N	N	281	N	00	N
127	20240902	110351	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55500	400	2	0.73	2809873200	50657	45.42	56200	56300	54800	71600	38600	55100	55468.61	4.61	0	-8473	57100	56100	54200	53200	51300	56600	53700	105	16500	500	34160	100	1	20964056	11635	12.78	0.93	12	0.24	4342.00	59491.00	93200	20240610	-40.45	26500	20231006	109.43	93200	-40.45	20240610	37300	48.79	20240126	93200	-40.45	20240610	26500	109.43	20231006	1.84	N	036830	500	104 억		966099	N	N	281	N	00	N
128	20240902	100351	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55800	700	2	1.27	2182899500	39375	35.30	56200	56300	54800	71600	38600	55100	55438.72	4.61	0	-6447	57100	56100	54200	53200	51300	56600	53700	105	16500	500	34160	100	1	20964056	11698	12.85	0.94	12	0.19	4342.00	59491.00	93200	20240610	-40.13	26500	20231006	110.57	93200	-40.13	20240610	37300	49.60	20240126	93200	-40.13	20240610	26500	110.57	20231006	1.84	N	036830	500	104 억		966099	N	N	281	N	00	N
129	20240902	090348	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55000	-100	5	-0.18	391971900	7071	6.34	56200	56200	54900	71600	38600	55100	55433.73	4.61	0	-2848	57100	56100	54200	53200	51300	56600	53700	105	16500	500	34160	100	1	20964056	11530	12.67	0.92	12	0.03	4342.00	59491.00	93200	20240610	-40.99	26500	20231006	107.55	93200	-40.99	20240610	37300	47.45	20240126	93200	-40.99	20240610	26500	107.55	20231006	1.84	N	036830	500	104 억		966099	N	N	281	N	00	N