KissMeData/141080/price/prices-20240101.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	20240123	120851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	53200	400	2	0.76	57726606900	1064170	67.59	52900	55300	52200	68600	37000	52800	54245.74	10.95	0	-87588	55933	54366	51433	49866	46933	55150	50650	141	15800	500	39070	100	1	28120310	14960	-32.24	6.70	12	3.78	-1650.00	7937.00	67100	20231228	-20.72	31200	20230726	70.51	66200	-19.64	20240102	48350	10.03	20240119	67100	-20.72	20231228	31200	70.51	20230726	3.21	N	141080	500	140 억		3078108	N	N	1249	N	00	N
3	20240123	110847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54100	1300	2	2.46	50870866500	936066	59.45	52900	55300	52200	68600	37000	52800	54345.48	10.95	0	-78478	55933	54366	51433	49866	46933	55150	50650	141	15800	500	39070	100	1	28120310	15213	-32.79	6.82	12	3.33	-1650.00	7937.00	67100	20231228	-19.37	31200	20230726	73.40	66200	-18.28	20240102	48350	11.89	20240119	67100	-19.37	20231228	31200	73.40	20230726	3.21	N	141080	500	140 억		3078108	N	N	1249	N	00	N
4	20240123	100847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54200	1400	2	2.65	44405500400	816886	51.88	52900	55300	52200	68600	37000	52800	54359.59	10.95	0	-60526	55933	54366	51433	49866	46933	55150	50650	141	15800	500	39070	100	1	28120310	15241	-32.85	6.83	12	2.90	-1650.00	7937.00	67100	20231228	-19.23	31200	20230726	73.72	66200	-18.13	20240102	48350	12.10	20240119	67100	-19.23	20231228	31200	73.72	20230726	3.21	N	141080	500	140 억		3078108	N	N	1249	N	00	N
5	20240123	090848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54500	1700	2	3.22	9780438000	182378	11.58	52900	54600	52200	68600	37000	52800	53627.54	10.95	0	-32107	55933	54366	51433	49866	46933	55150	50650	141	15800	500	39070	100	1	28120310	15326	-33.03	6.87	12	0.65	-1650.00	7937.00	67100	20231228	-18.78	31200	20230726	74.68	66200	-17.67	20240102	48350	12.72	20240119	67100	-18.78	20231228	31200	74.68	20230726	3.21	N	141080	500	140 억		3078108	N	N	1249	N	00	N
6	20240119	160842	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49000	-1400	5	-2.78	58015574900	1179888	123.25	50400	51000	48350	65500	35300	50400	49170.73	11.46	0	36071	53000	51700	50900	49600	48800	51300	49200	141	15100	500	37290	50	1	28120310	13779	-29.70	6.17	12	4.20	-1650.00	7937.00	67100	20231228	-26.97	31200	20230726	57.05	66200	-25.98	20240102	48350	1.34	20240119	67100	-26.97	20231228	31200	57.05	20230726	3.26	N	141080	500	140 억		3223453	N	N	1306	N	00	N
7	20240119	150844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48800	-1600	5	-3.17	54879291950	1115876	116.57	50400	51000	48350	65500	35300	50400	49180.46	11.46	0	36635	53000	51700	50900	49600	48800	51300	49200	141	15100	500	37290	50	1	28120310	13723	-29.58	6.15	12	3.97	-1650.00	7937.00	67100	20231228	-27.27	31200	20230726	56.41	66200	-26.28	20240102	48350	0.93	20240119	67100	-27.27	20231228	31200	56.41	20230726	3.26	N	141080	500	140 억		3223453	N	N	1283	N	00	N
8	20240119	140842	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48700	-1700	5	-3.37	50506634200	1026049	107.18	50400	51000	48350	65500	35300	50400	49224.39	11.46	0	30294	53000	51700	50900	49600	48800	51300	49200	141	15100	500	37290	50	1	28120310	13695	-29.52	6.14	12	3.65	-1650.00	7937.00	67100	20231228	-27.42	31200	20230726	56.09	66200	-26.44	20240102	48350	0.72	20240119	67100	-27.42	20231228	31200	56.09	20230726	3.26	N	141080	500	140 억		3223453	N	N	1283	N	00	N
9	20240119	130843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49100	-1300	5	-2.58	47275908500	959978	100.28	50400	51000	48350	65500	35300	50400	49246.87	11.46	0	30559	53000	51700	50900	49600	48800	51300	49200	141	15100	500	37290	50	1	28120310	13807	-29.76	6.19	12	3.41	-1650.00	7937.00	67100	20231228	-26.83	31200	20230726	57.37	66200	-25.83	20240102	48350	1.55	20240119	67100	-26.83	20231228	31200	57.37	20230726	3.26	N	141080	500	140 억		3223453	N	N	1283	N	00	N
10	20240119	120847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48900	-1500	5	-2.98	42148749100	855553	89.37	50400	51000	48350	65500	35300	50400	49264.92	11.46	0	55442	53000	51700	50900	49600	48800	51300	49200	141	15100	500	37290	50	1	28120310	13751	-29.64	6.16	12	3.04	-1650.00	7937.00	67100	20231228	-27.12	31200	20230726	56.73	66200	-26.13	20240102	48350	1.14	20240119	67100	-27.12	20231228	31200	56.73	20230726	3.26	N	141080	500	140 억		3223453	N	N	1283	N	00	N
11	20240119	110845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49050	-1350	5	-2.68	38818515100	787439	82.26	50400	51000	48350	65500	35300	50400	49297.17	11.46	0	50577	53000	51700	50900	49600	48800	51300	49200	141	15100	500	37290	50	1	28120310	13793	-29.73	6.18	12	2.80	-1650.00	7937.00	67100	20231228	-26.90	31200	20230726	57.21	66200	-25.91	20240102	48350	1.45	20240119	67100	-26.90	20231228	31200	57.21	20230726	3.26	N	141080	500	140 억		3223453	N	N	1283	N	00	N
12	20240119	100850	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49500	-900	5	-1.79	22342633800	449715	46.98	50400	51000	49000	65500	35300	50400	49681.76	11.46	0	6688	53000	51700	50900	49600	48800	51300	49200	141	15100	500	37290	50	1	28120310	13920	-30.00	6.24	12	1.60	-1650.00	7937.00	67100	20231228	-26.23	31200	20230726	58.65	66200	-25.23	20240102	49000	1.02	20240119	67100	-26.23	20231228	31200	58.65	20230726	3.26	N	141080	500	140 억		3223453	N	N	1283	N	00	N
13	20240119	090843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49600	-800	5	-1.59	7631561000	152447	15.92	50400	51000	49450	65500	35300	50400	50060.42	11.46	0	2345	53000	51700	50900	49600	48800	51300	49200	141	15100	500	37290	50	1	28120310	13948	-30.06	6.25	12	0.54	-1650.00	7937.00	67100	20231228	-26.08	31200	20230726	58.97	66200	-25.08	20240102	49450	0.30	20240119	67100	-26.08	20231228	31200	58.97	20230726	3.26	N	141080	500	140 억		3223453	N	N	1283	N	00	N
14	20240118	160841	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50400	-600	5	-1.18	48055197600	942396	65.79	51100	52200	50100	66300	35700	51000	50997.94	11.60	0	-37068	54833	52916	51283	49366	47733	52100	48550	141	15300	500	37740	100	1	28120310	14173	-30.55	6.35	12	3.35	-1650.00	7937.00	67100	20231228	-24.89	31200	20230726	61.54	66200	-23.87	20240102	49650	1.51	20240117	67100	-24.89	20231228	31200	61.54	20230726	2.91	N	141080	500	140 억		3260739	N	N	1283	N	00	N
15	20240118	150842	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50800	-200	5	-0.39	43854098800	859120	59.98	51100	52200	50100	66300	35700	51000	51045.45	11.60	0	-54339	54833	52916	51283	49366	47733	52100	48550	141	15300	500	37740	100	1	28120310	14285	-30.79	6.40	12	3.06	-1650.00	7937.00	67100	20231228	-24.29	31200	20230726	62.82	66200	-23.26	20240102	49650	2.32	20240117	67100	-24.29	20231228	31200	62.82	20230726	2.91	N	141080	500	140 억		3260739	N	N	1094	N	00	N
16	20240118	140842	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50400	-600	5	-1.18	38298353800	749257	52.31	51100	52200	50100	66300	35700	51000	51115.34	11.60	0	-75115	54833	52916	51283	49366	47733	52100	48550	141	15300	500	37740	100	1	28120310	14173	-30.55	6.35	12	2.66	-1650.00	7937.00	67100	20231228	-24.89	31200	20230726	61.54	66200	-23.87	20240102	49650	1.51	20240117	67100	-24.89	20231228	31200	61.54	20230726	2.91	N	141080	500	140 억		3260739	N	N	1094	N	00	N
17	20240118	130840	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51000	0	3	0.00	32632739400	637206	44.48	51100	52200	50300	66300	35700	51000	51212.73	11.60	0	-73889	54833	52916	51283	49366	47733	52100	48550	141	15300	500	37740	100	1	28120310	14341	-30.91	6.43	12	2.27	-1650.00	7937.00	67100	20231228	-23.99	31200	20230726	63.46	66200	-22.96	20240102	49650	2.72	20240117	67100	-23.99	20231228	31200	63.46	20230726	2.91	N	141080	500	140 억		3260739	N	N	1094	N	00	N
18	20240118	120843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50700	-300	5	-0.59	28398584700	553933	38.67	51100	52200	50400	66300	35700	51000	51267.90	11.60	0	-73750	54833	52916	51283	49366	47733	52100	48550	141	15300	500	37740	100	1	28120310	14257	-30.73	6.39	12	1.97	-1650.00	7937.00	67100	20231228	-24.44	31200	20230726	62.50	66200	-23.41	20240102	49650	2.11	20240117	67100	-24.44	20231228	31200	62.50	20230726	2.91	N	141080	500	140 억		3260739	N	N	1094	N	00	N
19	20240118	110844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50500	-500	5	-0.98	24369857700	474437	33.12	51100	52200	50400	66300	35700	51000	51367.00	11.60	0	-66566	54833	52916	51283	49366	47733	52100	48550	141	15300	500	37740	100	1	28120310	14201	-30.61	6.36	12	1.69	-1650.00	7937.00	67100	20231228	-24.74	31200	20230726	61.86	66200	-23.72	20240102	49650	1.71	20240117	67100	-24.74	20231228	31200	61.86	20230726	2.91	N	141080	500	140 억		3260739	N	N	1094	N	00	N
20	20240118	100839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51400	400	2	0.78	16281268300	315831	22.05	51100	52200	50600	66300	35700	51000	51553.18	11.60	0	-44411	54833	52916	51283	49366	47733	52100	48550	141	15300	500	37740	100	1	28120310	14454	-31.15	6.48	12	1.12	-1650.00	7937.00	67100	20231228	-23.40	31200	20230726	64.74	66200	-22.36	20240102	49650	3.52	20240117	67100	-23.40	20231228	31200	64.74	20230726	2.91	N	141080	500	140 억		3260739	N	N	1094	N	00	N
21	20240118	090840	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51100	100	2	0.20	4438792600	86619	6.05	51100	51900	50600	66300	35700	51000	51249.31	11.60	0	-19918	54833	52916	51283	49366	47733	52100	48550	141	15300	500	37740	100	1	28120310	14369	-30.97	6.44	12	0.31	-1650.00	7937.00	67100	20231228	-23.85	31200	20230726	63.78	66200	-22.81	20240102	49650	2.92	20240117	67100	-23.85	20231228	31200	63.78	20230726	2.91	N	141080	500	140 억		3260739	N	N	1094	N	00	N
22	20240117	160838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51000	-1200	5	-2.30	72400062300	1419988	36.65	52800	53200	49650	67800	36600	52200	50985.26	11.10	0	97824	61466	56832	53766	49132	46066	55300	47600	141	15600	500	38620	100	1	28120310	14341	-30.91	6.43	12	5.05	-1650.00	7937.00	67100	20231228	-23.99	31200	20230726	63.46	66200	-22.96	20240102	49650	2.72	20240117	67100	-23.99	20231228	31200	63.46	20230726	3.12	N	141080	500	140 억		3120646	N	N	1094	N	00	N
23	20240117	150841	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51200	-1000	5	-1.92	68654558100	1346721	34.76	52800	53200	49650	67800	36600	52200	50977.89	11.10	0	73441	61466	56832	53766	49132	46066	55300	47600	141	15600	500	38620	100	1	28120310	14398	-31.03	6.45	12	4.79	-1650.00	7937.00	67100	20231228	-23.70	31200	20230726	64.10	66200	-22.66	20240102	49650	3.12	20240117	67100	-23.70	20231228	31200	64.10	20230726	3.12	N	141080	500	140 억		3120646	N	N	2067	N	00	N
24	20240117	140838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51800	-400	5	-0.77	62146389900	1219958	31.49	52800	53200	49650	67800	36600	52200	50940.10	11.10	0	72492	61466	56832	53766	49132	46066	55300	47600	141	15600	500	38620	100	1	28120310	14566	-31.39	6.53	12	4.34	-1650.00	7937.00	67100	20231228	-22.80	31200	20230726	66.03	66200	-21.75	20240102	49650	4.33	20240117	67100	-22.80	20231228	31200	66.03	20230726	3.12	N	141080	500	140 억		3120646	N	N	2067	N	00	N
25	20240117	130839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50500	-1700	5	-3.26	50778411000	999226	25.79	52800	53200	49650	67800	36600	52200	50815.98	11.10	0	83430	61466	56832	53766	49132	46066	55300	47600	141	15600	500	38620	100	1	28120310	14201	-30.61	6.36	12	3.55	-1650.00	7937.00	67100	20231228	-24.74	31200	20230726	61.86	66200	-23.72	20240102	49650	1.71	20240117	67100	-24.74	20231228	31200	61.86	20230726	3.12	N	141080	500	140 억		3120646	N	N	2067	N	00	N
26	20240117	120841	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49800	-2400	5	-4.60	44869696550	881303	22.75	52800	53200	49700	67800	36600	52200	50911.04	11.10	0	76383	61466	56832	53766	49132	46066	55300	47600	141	15600	500	38620	50	1	28120310	14004	-30.18	6.27	12	3.13	-1650.00	7937.00	67100	20231228	-25.78	31200	20230726	59.62	66200	-24.77	20240102	49700	0.20	20240117	67100	-25.78	20231228	31200	59.62	20230726	3.12	N	141080	500	140 억		3120646	N	N	2067	N	00	N
27	20240117	110841	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50400	-1800	5	-3.45	36583482300	715670	18.47	52800	53200	49950	67800	36600	52200	51115.88	11.10	0	66686	61466	56832	53766	49132	46066	55300	47600	141	15600	500	38620	100	1	28120310	14173	-30.55	6.35	12	2.55	-1650.00	7937.00	67100	20231228	-24.89	31200	20230726	61.54	66200	-23.87	20240102	49950	0.90	20240117	67100	-24.89	20231228	31200	61.54	20230726	3.12	N	141080	500	140 억		3120646	N	N	2067	N	00	N
28	20240117	100838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50000	-2200	5	-4.21	28773571050	561079	14.48	52800	53200	49950	67800	36600	52200	51280.48	11.10	0	39210	61466	56832	53766	49132	46066	55300	47600	141	15600	500	38620	100	1	28120310	14060	-30.30	6.30	12	2.00	-1650.00	7937.00	67100	20231228	-25.48	31200	20230726	60.26	66200	-24.47	20240102	49950	0.10	20240117	67100	-25.48	20231228	31200	60.26	20230726	3.12	N	141080	500	140 억		3120646	N	N	2067	N	00	N
29	20240117	090841	57	100.00	KSQ150		기타서비스	N	N	N	N		N	52100	-100	5	-0.19	6902022800	131355	3.39	52800	53200	51900	67800	36600	52200	52548.18	11.10	0	-7053	61466	56832	53766	49132	46066	55300	47600	141	15600	500	38620	100	1	28120310	14651	-31.58	6.56	12	0.47	-1650.00	7937.00	67100	20231228	-22.35	31200	20230726	66.99	66200	-21.30	20240102	50700	2.76	20240116	67100	-22.35	20231228	31200	66.99	20230726	3.12	N	141080	500	140 억		3120646	N	N	2067	N	00	N
30	20240116	160837	57	100.00	KSQ150		기타서비스	N	N	N	N		N	52200	-2600	5	-4.74	207441773000	3843710	459.15	56500	58400	50700	71200	38400	54800	53971.71	12.54	0	-319887	57466	56132	54766	53432	52066	55450	52750	141	16400	500	40550	100	1	28120310	14679	-31.64	6.58	12	13.67	-1650.00	7937.00	67100	20231228	-22.21	31200	20230726	67.31	66200	-21.15	20240102	50700	2.96	20240116	67100	-22.21	20231228	31200	67.31	20230726	3.21	N	141080	500	140 억		3525482	N	N	2067	N	00	N
31	20240116	150836	57	100.00	KSQ150		기타서비스	N	N	N	N		N	52700	-2100	5	-3.83	201090365100	3722499	444.67	56500	58400	50700	71200	38400	54800	54020.08	12.54	0	-348252	57466	56132	54766	53432	52066	55450	52750	141	16400	500	40550	100	1	28120310	14819	-31.94	6.64	12	13.24	-1650.00	7937.00	67100	20231228	-21.46	31200	20230726	68.91	66200	-20.39	20240102	50700	3.94	20240116	67100	-21.46	20231228	31200	68.91	20230726	3.21	N	141080	500	140 억		3525482	N	N	2554	N	00	N
32	20240116	140838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	52000	-2800	5	-5.11	182131282000	3363374	401.77	56500	58400	50700	71200	38400	54800	54151.20	12.54	0	-381209	57466	56132	54766	53432	52066	55450	52750	141	16400	500	40550	100	1	28120310	14623	-31.52	6.55	12	11.96	-1650.00	7937.00	67100	20231228	-22.50	31200	20230726	66.67	66200	-21.45	20240102	50700	2.56	20240116	67100	-22.50	20231228	31200	66.67	20230726	3.21	N	141080	500	140 억		3525482	N	N	2554	N	00	N
33	20240116	130839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51900	-2900	5	-5.29	171967943800	3168665	378.51	56500	58400	50700	71200	38400	54800	54271.28	12.54	0	-379983	57466	56132	54766	53432	52066	55450	52750	141	16400	500	40550	100	1	28120310	14594	-31.45	6.54	12	11.27	-1650.00	7937.00	67100	20231228	-22.65	31200	20230726	66.35	66200	-21.60	20240102	50700	2.37	20240116	67100	-22.65	20231228	31200	66.35	20230726	3.21	N	141080	500	140 억		3525482	N	N	2554	N	00	N
34	20240116	120838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51700	-3100	5	-5.66	165142328100	3036824	362.77	56500	58400	50700	71200	38400	54800	54379.83	12.54	0	-377610	57466	56132	54766	53432	52066	55450	52750	141	16400	500	40550	100	1	28120310	14538	-31.33	6.51	12	10.80	-1650.00	7937.00	67100	20231228	-22.95	31200	20230726	65.71	66200	-21.90	20240102	50700	1.97	20240116	67100	-22.95	20231228	31200	65.71	20230726	3.21	N	141080	500	140 억		3525482	N	N	2554	N	00	N
35	20240116	110836	57	100.00	KSQ150		기타서비스	N	N	N	N		N	52800	-2000	5	-3.65	154016973000	2822002	337.10	56500	58400	50700	71200	38400	54800	54577.14	12.54	0	-382447	57466	56132	54766	53432	52066	55450	52750	141	16400	500	40550	100	1	28120310	14848	-32.00	6.65	12	10.04	-1650.00	7937.00	67100	20231228	-21.31	31200	20230726	69.23	66200	-20.24	20240102	50700	4.14	20240116	67100	-21.31	20231228	31200	69.23	20230726	3.21	N	141080	500	140 억		3525482	N	N	2554	N	00	N
36	20240116	100836	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50900	-3900	5	-7.12	127193658800	2306768	275.56	56500	58400	50900	71200	38400	54800	55139.46	12.54	0	-334453	57466	56132	54766	53432	52066	55450	52750	141	16400	500	40550	100	1	28120310	14313	-30.85	6.41	12	8.20	-1650.00	7937.00	67100	20231228	-24.14	31200	20230726	63.14	66200	-23.11	20240102	50900	0.00	20240116	67100	-24.14	20231228	31200	63.14	20230726	3.21	N	141080	500	140 억		3525482	Y	N	2554	N	00	N
37	20240116	090834	57	100.00	KSQ150		기타서비스	N	N	N	N		N	56400	1600	2	2.92	54704867300	961529	114.86	56500	58400	55600	71200	38400	54800	56895.46	12.54	0	-204498	57466	56132	54766	53432	52066	55450	52750	141	16400	500	40550	100	1	28120310	15860	-34.18	7.11	12	3.42	-1650.00	7937.00	67100	20231228	-15.95	31200	20230726	80.77	66200	-14.80	20240102	53400	5.62	20240115	67100	-15.95	20231228	31200	80.77	20230726	3.21	N	141080	500	140 억		3525482	N	N	2554	N	00	N
38	20240115	160835	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54800	-1400	5	-2.49	35760226000	654162	86.40	55800	56100	53400	73000	39400	56200	54665.42	12.33	-139	78687	59333	57766	56433	54866	53533	57100	54200	141	16800	500	41580	100	1	28120310	15410	-33.21	6.90	12	2.33	-1650.00	7937.00	67100	20231228	-18.33	31200	20230726	75.64	66200	-17.22	20240102	53400	2.62	20240115	67100	-18.33	20231228	31200	75.64	20230726	3.25	N	141080	500	140 억		3468517	N	N	2554	N	00	N
39	20240115	150835	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54700	-1500	5	-2.67	33362585300	610317	80.61	55800	56100	53400	73000	39400	56200	54664.18	12.33	-139	82481	59333	57766	56433	54866	53533	57100	54200	141	16800	500	41580	100	1	28120310	15382	-33.15	6.89	12	2.17	-1650.00	7937.00	67100	20231228	-18.48	31200	20230726	75.32	66200	-17.37	20240102	53400	2.43	20240115	67100	-18.48	20231228	31200	75.32	20230726	3.25	N	141080	500	140 억		3468517	N	N	5567	N	00	N
40	20240115	140835	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54400	-1800	5	-3.20	29869593100	545999	72.12	55800	56100	53400	73000	39400	56200	54706.12	12.33	-139	64791	59333	57766	56433	54866	53533	57100	54200	141	16800	500	41580	100	1	28120310	15297	-32.97	6.85	12	1.94	-1650.00	7937.00	67100	20231228	-18.93	31200	20230726	74.36	66200	-17.82	20240102	53400	1.87	20240115	67100	-18.93	20231228	31200	74.36	20230726	3.25	N	141080	500	140 억		3468517	N	N	5567	N	00	N
41	20240115	130833	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54600	-1600	5	-2.85	27738591700	506930	66.96	55800	56100	53400	73000	39400	56200	54718.57	12.33	-139	61431	59333	57766	56433	54866	53533	57100	54200	141	16800	500	41580	100	1	28120310	15354	-33.09	6.88	12	1.80	-1650.00	7937.00	67100	20231228	-18.63	31200	20230726	75.00	66200	-17.52	20240102	53400	2.25	20240115	67100	-18.63	20231228	31200	75.00	20230726	3.25	N	141080	500	140 억		3468517	N	N	5567	N	00	N
42	20240115	120835	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55000	-1200	5	-2.14	24976169300	456384	60.28	55800	56100	53400	73000	39400	56200	54725.99	12.33	-139	46851	59333	57766	56433	54866	53533	57100	54200	141	16800	500	41580	100	1	28120310	15466	-33.33	6.93	12	1.62	-1650.00	7937.00	67100	20231228	-18.03	31200	20230726	76.28	66200	-16.92	20240102	53400	3.00	20240115	67100	-18.03	20231228	31200	76.28	20230726	3.25	N	141080	500	140 억		3468517	N	N	5567	N	00	N
43	20240115	110834	57	100.00	KSQ150		기타서비스	N	N	N	N		N	53900	-2300	5	-4.09	19795094200	361348	47.73	55800	56100	53400	73000	39400	56200	54780.97	12.33	-139	44206	59333	57766	56433	54866	53533	57100	54200	141	16800	500	41580	100	1	28120310	15157	-32.67	6.79	12	1.29	-1650.00	7937.00	67100	20231228	-19.67	31200	20230726	72.76	66200	-18.58	20240102	53400	0.94	20240115	67100	-19.67	20231228	31200	72.76	20230726	3.25	N	141080	500	140 억		3468517	N	N	5567	N	00	N
44	20240115	100831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55500	-700	5	-1.25	9701351100	175455	23.17	55800	56100	54600	73000	39400	56200	55292.16	12.33	-139	2076	59333	57766	56433	54866	53533	57100	54200	141	16800	500	41580	100	1	28120310	15607	-33.64	6.99	12	0.62	-1650.00	7937.00	67100	20231228	-17.29	31200	20230726	77.88	66200	-16.16	20240102	54600	1.65	20240115	67100	-17.29	20231228	31200	77.88	20230726	3.25	N	141080	500	140 억		3468517	N	N	5567	N	00	N
45	20240115	090833	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55000	-1200	5	-2.14	3319322700	60185	7.95	55800	55900	54600	73000	39400	56200	55150.76	12.33	-139	7921	59333	57766	56433	54866	53533	57100	54200	141	16800	500	41580	100	1	28120310	15466	-33.33	6.93	12	0.21	-1650.00	7937.00	67100	20231228	-18.03	31200	20230726	76.28	66200	-16.92	20240102	54600	0.73	20240115	67100	-18.03	20231228	31200	76.28	20230726	3.25	N	141080	500	140 억		3468517	N	N	5567	N	00	N
46	20240112	160845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	56200	-2100	5	-3.60	42364328700	753991	120.22	57500	58000	55100	75700	40900	58300	56185.74	11.96	-255	79744	60500	59400	58500	57400	56500	58950	56950	141	17400	500	43140	100	1	28120310	15804	-34.06	7.08	12	2.68	-1650.00	7937.00	67100	20231228	-16.24	31200	20230726	80.13	66200	-15.11	20240102	55100	2.00	20240112	67100	-16.24	20231228	31200	80.13	20230726	3.30	N	141080	500	140 억		3362225	N	N	5567	N	00	N
47	20240112	150832	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55900	-2400	5	-4.12	39929701800	710519	113.29	57500	58000	55100	75700	40900	58300	56196.85	11.96	-255	70902	60500	59400	58500	57400	56500	58950	56950	141	17400	500	43140	100	1	28120310	15719	-33.88	7.04	12	2.53	-1650.00	7937.00	67100	20231228	-16.69	31200	20230726	79.17	66200	-15.56	20240102	55100	1.45	20240112	67100	-16.69	20231228	31200	79.17	20230726	3.30	N	141080	500	140 억		3362225	N	N	3714	N	00	N
48	20240112	140831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	56000	-2300	5	-3.95	35513844900	631382	100.67	57500	58000	55100	75700	40900	58300	56246.60	11.96	-255	54878	60500	59400	58500	57400	56500	58950	56950	141	17400	500	43140	100	1	28120310	15747	-33.94	7.06	12	2.25	-1650.00	7937.00	67100	20231228	-16.54	31200	20230726	79.49	66200	-15.41	20240102	55100	1.63	20240112	67100	-16.54	20231228	31200	79.49	20230726	3.30	N	141080	500	140 억		3362225	N	N	3714	N	00	N
49	20240112	130827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55900	-2400	5	-4.12	27522971100	487378	77.71	57500	58000	55700	75700	40900	58300	56470.13	11.96	-255	36651	60500	59400	58500	57400	56500	58950	56950	141	17400	500	43140	100	1	28120310	15719	-33.88	7.04	12	1.73	-1650.00	7937.00	67100	20231228	-16.69	31200	20230726	79.17	66200	-15.56	20240102	55700	0.36	20240112	67100	-16.69	20231228	31200	79.17	20230726	3.30	N	141080	500	140 억		3362225	N	N	3714	N	00	N
50	20240112	120832	57	100.00	KSQ150		기타서비스	N	N	N	N		N	56200	-2100	5	-3.60	24845208800	439536	70.08	57500	58000	55700	75700	40900	58300	56524.51	11.96	-255	31694	60500	59400	58500	57400	56500	58950	56950	141	17400	500	43140	100	1	28120310	15804	-34.06	7.08	12	1.56	-1650.00	7937.00	67100	20231228	-16.24	31200	20230726	80.13	66200	-15.11	20240102	55700	0.90	20240112	67100	-16.24	20231228	31200	80.13	20230726	3.30	N	141080	500	140 억		3362225	N	N	3714	N	00	N
51	20240112	110827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55900	-2400	5	-4.12	21316786100	376626	60.05	57500	58000	55800	75700	40900	58300	56597.68	11.96	-255	18914	60500	59400	58500	57400	56500	58950	56950	141	17400	500	43140	100	1	28120310	15719	-33.88	7.04	12	1.34	-1650.00	7937.00	67100	20231228	-16.69	31200	20230726	79.17	66200	-15.56	20240102	55700	0.36	20240110	67100	-16.69	20231228	31200	79.17	20230726	3.30	N	141080	500	140 억		3362225	N	N	3714	N	00	N
52	20240112	100828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	56500	-1800	5	-3.09	14922937300	262869	41.91	57500	58000	55900	75700	40900	58300	56767.34	11.96	-255	14184	60500	59400	58500	57400	56500	58950	56950	141	17400	500	43140	100	1	28120310	15888	-34.24	7.12	12	0.93	-1650.00	7937.00	67100	20231228	-15.80	31200	20230726	81.09	66200	-14.65	20240102	55700	1.44	20240110	67100	-15.80	20231228	31200	81.09	20230726	3.30	N	141080	500	140 억		3362225	N	N	3714	N	00	N
53	20240112	090830	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57500	-800	5	-1.37	2500685400	43528	6.94	57500	57900	57100	75700	40900	58300	57442.79	11.96	-255	-5229	60500	59400	58500	57400	56500	58950	56950	141	17400	500	43140	100	1	28120310	16169	-34.85	7.24	12	0.15	-1650.00	7937.00	67100	20231228	-14.31	31200	20230726	84.29	66200	-13.14	20240102	55700	3.23	20240110	67100	-14.31	20231228	31200	84.29	20230726	3.30	N	141080	500	140 억		3362225	N	N	3714	N	00	N
54	20240111	160824	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58300	-1500	5	-2.51	36302856100	620161	59.34	59500	59600	57600	77700	41900	59800	58539.28	12.38	-461	-20586	64000	61900	58800	56700	53600	62950	57750	137	17900	500	44250	100	1	27442344	15999	-35.33	7.35	12	2.26	-1650.00	7937.00	67100	20231228	-13.11	31200	20230726	86.86	66200	-11.93	20240102	55700	4.67	20240110	67100	-13.11	20231228	31200	86.86	20230726	3.23	N	141080	500	137 억		3397938	N	N	714	N	00	N
55	20240111	150829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58800	-1000	5	-1.67	33369538900	569993	54.54	59500	59600	57600	77700	41900	59800	58543.54	12.38	-461	-25436	64000	61900	58800	56700	53600	62950	57750	137	17900	500	44250	100	1	27442344	16136	-35.64	7.41	12	2.08	-1650.00	7937.00	67100	20231228	-12.37	31200	20230726	88.46	66200	-11.18	20240102	55700	5.57	20240110	67100	-12.37	20231228	31200	88.46	20230726	3.23	N	141080	500	137 억		3397938	N	N	2253	N	00	N
56	20240111	140827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58800	-1000	5	-1.67	28840230700	492689	47.14	59500	59600	57600	77700	41900	59800	58536.11	12.38	-461	-27850	64000	61900	58800	56700	53600	62950	57750	137	17900	500	44250	100	1	27442344	16136	-35.64	7.41	12	1.80	-1650.00	7937.00	67100	20231228	-12.37	31200	20230726	88.46	66200	-11.18	20240102	55700	5.57	20240110	67100	-12.37	20231228	31200	88.46	20230726	3.23	N	141080	500	137 억		3397938	N	N	2253	N	00	N
57	20240111	130825	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58500	-1300	5	-2.17	24964723400	426872	40.84	59500	59600	57600	77700	41900	59800	58482.60	12.38	-461	-29477	64000	61900	58800	56700	53600	62950	57750	137	17900	500	44250	100	1	27442344	16054	-35.45	7.37	12	1.56	-1650.00	7937.00	67100	20231228	-12.82	31200	20230726	87.50	66200	-11.63	20240102	55700	5.03	20240110	67100	-12.82	20231228	31200	87.50	20230726	3.23	N	141080	500	137 억		3397938	N	N	2253	N	00	N
58	20240111	120825	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59000	-800	5	-1.34	23333570200	399101	38.19	59500	59600	57600	77700	41900	59800	58464.98	12.38	-461	-26983	64000	61900	58800	56700	53600	62950	57750	137	17900	500	44250	100	1	27442344	16191	-35.76	7.43	12	1.45	-1650.00	7937.00	67100	20231228	-12.07	31200	20230726	89.10	66200	-10.88	20240102	55700	5.92	20240110	67100	-12.07	20231228	31200	89.10	20230726	3.23	N	141080	500	137 억		3397938	N	N	2253	N	00	N
59	20240111	110827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59300	-500	5	-0.84	21170206800	362347	34.67	59500	59600	57600	77700	41900	59800	58424.84	12.38	-461	-29953	64000	61900	58800	56700	53600	62950	57750	137	17900	500	44250	100	1	27442344	16273	-35.94	7.47	12	1.32	-1650.00	7937.00	67100	20231228	-11.62	31200	20230726	90.06	66200	-10.42	20240102	55700	6.46	20240110	67100	-11.62	20231228	31200	90.06	20230726	3.23	N	141080	500	137 억		3397938	N	N	2253	N	00	N
60	20240111	100826	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57900	-1900	5	-3.18	15339821000	262819	25.15	59500	59600	57600	77700	41900	59800	58365.92	12.38	-461	-43975	64000	61900	58800	56700	53600	62950	57750	137	17900	500	44250	100	1	27442344	15889	-35.09	7.29	12	0.96	-1650.00	7937.00	67100	20231228	-13.71	31200	20230726	85.58	66200	-12.54	20240102	55700	3.95	20240110	67100	-13.71	20231228	31200	85.58	20230726	3.23	N	141080	500	137 억		3397938	N	N	2253	N	00	N
61	20240111	090825	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58800	-1000	5	-1.67	2509180600	42459	4.06	59500	59600	58700	77700	41900	59800	59094.83	12.38	-461	-17896	64000	61900	58800	56700	53600	62950	57750	137	17900	500	44250	100	1	27442344	16136	-35.64	7.41	12	0.15	-1650.00	7937.00	67100	20231228	-12.37	31200	20230726	88.46	66200	-11.18	20240102	55700	5.57	20240110	67100	-12.37	20231228	31200	88.46	20230726	3.23	N	141080	500	137 억		3397938	N	N	2253	N	00	N
62	20240110	160822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59800	1200	2	2.05	60969582800	1035025	104.21	57800	60900	55700	76100	41100	58600	58904.45	12.65	-775	-25637	62400	60500	59100	57200	55800	59800	56500	137	17500	500	43360	100	1	27442344	16411	-36.24	7.53	12	3.77	-1650.00	7937.00	67100	20231228	-10.88	31200	20230726	91.67	66200	-9.67	20240102	55700	7.36	20240110	67100	-10.88	20231228	31200	91.67	20230726	3.12	N	141080	500	137 억		3471823	N	N	2253	N	00	N
63	20240110	150825	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60100	1500	2	2.56	57590923400	978596	98.53	57800	60900	55700	76100	41100	58600	58850.58	12.65	-775	-18836	62400	60500	59100	57200	55800	59800	56500	137	17500	500	43360	100	1	27442344	16493	-36.42	7.57	12	3.57	-1650.00	7937.00	67100	20231228	-10.43	31200	20230726	92.63	66200	-9.21	20240102	55700	7.90	20240110	67100	-10.43	20231228	31200	92.63	20230726	3.12	N	141080	500	137 억		3471823	N	N	1275	N	00	N
64	20240110	140827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60200	1600	2	2.73	45683776200	781310	78.67	57800	60500	55700	76100	41100	58600	58470.73	12.65	-775	-10859	62400	60500	59100	57200	55800	59800	56500	137	17500	500	43360	100	1	27442344	16520	-36.48	7.58	12	2.85	-1650.00	7937.00	67100	20231228	-10.28	31200	20230726	92.95	66200	-9.06	20240102	55700	8.08	20240110	67100	-10.28	20231228	31200	92.95	20230726	3.12	N	141080	500	137 억		3471823	N	N	1275	N	00	N
65	20240110	130823	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58900	300	2	0.51	30334693700	525426	52.90	57800	59200	55700	76100	41100	58600	57733.38	12.65	-775	25338	62400	60500	59100	57200	55800	59800	56500	137	17500	500	43360	100	1	27442344	16164	-35.70	7.42	12	1.91	-1650.00	7937.00	67100	20231228	-12.22	31200	20230726	88.78	66200	-11.03	20240102	55700	5.75	20240110	67100	-12.22	20231228	31200	88.78	20230726	3.12	N	141080	500	137 억		3471823	N	N	1275	N	00	N
66	20240110	120825	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58800	200	2	0.34	26023644700	452207	45.53	57800	59000	55700	76100	41100	58600	57547.88	12.65	-775	20820	62400	60500	59100	57200	55800	59800	56500	137	17500	500	43360	100	1	27442344	16136	-35.64	7.41	12	1.65	-1650.00	7937.00	67100	20231228	-12.37	31200	20230726	88.46	66200	-11.18	20240102	55700	5.57	20240110	67100	-12.37	20231228	31200	88.46	20230726	3.12	N	141080	500	137 억		3471823	N	N	1275	N	00	N
67	20240110	110824	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58800	200	2	0.34	22859753000	398366	40.11	57800	58900	55700	76100	41100	58600	57383.54	12.65	-775	13998	62400	60500	59100	57200	55800	59800	56500	137	17500	500	43360	100	1	27442344	16136	-35.64	7.41	12	1.45	-1650.00	7937.00	67100	20231228	-12.37	31200	20230726	88.46	66200	-11.18	20240102	55700	5.57	20240110	67100	-12.37	20231228	31200	88.46	20230726	3.12	N	141080	500	137 억		3471823	N	N	1275	N	00	N
68	20240110	100823	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58200	-400	5	-0.68	17504617500	306714	30.88	57800	58800	55700	76100	41100	58600	57071.04	12.65	-775	20780	62400	60500	59100	57200	55800	59800	56500	137	17500	500	43360	100	1	27442344	15971	-35.27	7.33	12	1.12	-1650.00	7937.00	67100	20231228	-13.26	31200	20230726	86.54	66200	-12.08	20240102	55700	4.49	20240110	67100	-13.26	20231228	31200	86.54	20230726	3.12	N	141080	500	137 억		3471823	N	N	1275	N	00	N
69	20240110	090822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	56500	-2100	5	-3.58	4860556600	85274	8.59	57800	57800	56100	76100	41100	58600	56997.68	12.65	-775	4178	62400	60500	59100	57200	55800	59800	56500	137	17500	500	43360	100	1	27442344	15505	-34.24	7.12	12	0.31	-1650.00	7937.00	67100	20231228	-15.80	31200	20230726	81.09	66200	-14.65	20240102	55900	1.07	20240108	67100	-15.80	20231228	31200	81.09	20230726	3.12	N	141080	500	137 억		3471823	N	N	1275	N	00	N
70	20240109	160821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58600	1400	2	2.45	57835513700	974562	92.90	58700	61000	57700	74300	40100	57200	59345.98	12.40	-4538	18294	61666	59432	57666	55432	53666	58550	54550	137	17100	500	42320	100	1	27442344	16081	-35.52	7.38	12	3.55	-1650.00	7937.00	67100	20231228	-12.67	31200	20230726	87.82	66200	-11.48	20240102	55900	4.83	20240108	67100	-12.67	20231228	31200	87.82	20230726	3.23	N	141080	500	137 억		3403361	N	N	1275	N	00	N
71	20240109	150822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58100	900	2	1.57	55965676000	942561	89.85	58700	61000	57700	74300	40100	57200	59376.34	12.40	-4538	17608	61666	59432	57666	55432	53666	58550	54550	137	17100	500	42320	100	1	27442344	15944	-35.21	7.32	12	3.43	-1650.00	7937.00	67100	20231228	-13.41	31200	20230726	86.22	66200	-12.24	20240102	55900	3.94	20240108	67100	-13.41	20231228	31200	86.22	20230726	3.23	N	141080	500	137 억		3403361	N	N	2676	N	00	N
72	20240109	140822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58400	1200	2	2.10	51639608900	868195	82.76	58700	61000	57700	74300	40100	57200	59479.45	12.40	-4538	14030	61666	59432	57666	55432	53666	58550	54550	137	17100	500	42320	100	1	27442344	16026	-35.39	7.36	12	3.16	-1650.00	7937.00	67100	20231228	-12.97	31200	20230726	87.18	66200	-11.78	20240102	55900	4.47	20240108	67100	-12.97	20231228	31200	87.18	20230726	3.23	N	141080	500	137 억		3403361	N	N	2676	N	00	N
73	20240109	130821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58100	900	2	1.57	47651626100	799567	76.22	58700	61000	58000	74300	40100	57200	59596.99	12.40	-4538	12432	61666	59432	57666	55432	53666	58550	54550	137	17100	500	42320	100	1	27442344	15944	-35.21	7.32	12	2.91	-1650.00	7937.00	67100	20231228	-13.41	31200	20230726	86.22	66200	-12.24	20240102	55900	3.94	20240108	67100	-13.41	20231228	31200	86.22	20230726	3.23	N	141080	500	137 억		3403361	N	N	2676	N	00	N
74	20240109	120828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59100	1900	2	3.32	42306025000	708191	67.51	58700	61000	58600	74300	40100	57200	59738.39	12.40	-4538	13495	61666	59432	57666	55432	53666	58550	54550	137	17100	500	42320	100	1	27442344	16218	-35.82	7.45	12	2.58	-1650.00	7937.00	67100	20231228	-11.92	31200	20230726	89.42	66200	-10.73	20240102	55900	5.72	20240108	67100	-11.92	20231228	31200	89.42	20230726	3.23	N	141080	500	137 억		3403361	N	N	2676	N	00	N
75	20240109	110824	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59000	1800	2	3.15	37091429700	619974	59.10	58700	61000	58600	74300	40100	57200	59827.68	12.40	-4538	5601	61666	59432	57666	55432	53666	58550	54550	137	17100	500	42320	100	1	27442344	16191	-35.76	7.43	12	2.26	-1650.00	7937.00	67100	20231228	-12.07	31200	20230726	89.10	66200	-10.88	20240102	55900	5.55	20240108	67100	-12.07	20231228	31200	89.10	20230726	3.23	N	141080	500	137 억		3403361	N	N	2676	N	00	N
76	20240109	100822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59600	2400	2	4.20	32224134200	538114	51.30	58700	61000	58600	74300	40100	57200	59883.80	12.40	-4538	15258	61666	59432	57666	55432	53666	58550	54550	137	17100	500	42320	100	1	27442344	16356	-36.12	7.51	12	1.96	-1650.00	7937.00	67100	20231228	-11.18	31200	20230726	91.03	66200	-9.97	20240102	55900	6.62	20240108	67100	-11.18	20231228	31200	91.03	20230726	3.23	N	141080	500	137 억		3403361	N	N	2676	N	00	N
77	20240109	090822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60100	2900	2	5.07	13922091600	232837	22.20	58700	61000	58600	74300	40100	57200	59794.03	12.40	-4538	-8703	61666	59432	57666	55432	53666	58550	54550	137	17100	500	42320	100	1	27442344	16493	-36.42	7.57	12	0.85	-1650.00	7937.00	67100	20231228	-10.43	31200	20230726	92.63	66200	-9.21	20240102	55900	7.51	20240108	67100	-10.43	20231228	31200	92.63	20230726	3.23	N	141080	500	137 억		3403361	N	N	2676	N	00	N
78	20240108	160820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57200	-500	5	-0.87	60153753500	1041325	79.92	58200	59900	55900	75000	40400	57700	57768.18	12.44	-3385	15052	61900	59800	58500	56400	55100	59150	55750	137	17300	500	42690	100	1	27442344	15697	-34.67	7.21	12	3.79	-1650.00	7937.00	67100	20231228	-14.75	31200	20230726	83.33	66200	-13.60	20240102	55900	2.33	20240108	67100	-14.75	20231228	31200	83.33	20230726	3.30	N	141080	500	137 억		3414413	N	N	2674	N	00	N
79	20240108	150822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57100	-600	5	-1.04	58652873300	1015069	77.90	58200	59900	55900	75000	40400	57700	57782.41	12.44	-3385	10853	61900	59800	58500	56400	55100	59150	55750	137	17300	500	42690	100	1	27442344	15670	-34.61	7.19	12	3.70	-1650.00	7937.00	67100	20231228	-14.90	31200	20230726	83.01	66200	-13.75	20240102	55900	2.15	20240108	67100	-14.90	20231228	31200	83.01	20230726	3.30	N	141080	500	137 억		3414413	N	N	2269	N	00	N
80	20240108	140821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57200	-500	5	-0.87	53009308700	916150	70.31	58200	59900	55900	75000	40400	57700	57861.51	12.44	-3385	-13495	61900	59800	58500	56400	55100	59150	55750	137	17300	500	42690	100	1	27442344	15697	-34.67	7.21	12	3.34	-1650.00	7937.00	67100	20231228	-14.75	31200	20230726	83.33	66200	-13.60	20240102	55900	2.33	20240108	67100	-14.75	20231228	31200	83.33	20230726	3.30	N	141080	500	137 억		3414413	N	N	2269	N	00	N
81	20240108	130821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58100	400	2	0.69	47010412400	811765	62.30	58200	59900	55900	75000	40400	57700	57912.19	12.44	-3385	-36714	61900	59800	58500	56400	55100	59150	55750	137	17300	500	42690	100	1	27442344	15944	-35.21	7.32	12	2.96	-1650.00	7937.00	67100	20231228	-13.41	31200	20230726	86.22	66200	-12.24	20240102	55900	3.94	20240108	67100	-13.41	20231228	31200	86.22	20230726	3.30	N	141080	500	137 억		3414413	N	N	2269	N	00	N
82	20240108	120821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58700	1000	2	1.73	44167126100	763208	58.57	58200	59900	55900	75000	40400	57700	57871.08	12.44	-3385	-35570	61900	59800	58500	56400	55100	59150	55750	137	17300	500	42690	100	1	27442344	16109	-35.58	7.40	12	2.78	-1650.00	7937.00	67100	20231228	-12.52	31200	20230726	88.14	66200	-11.33	20240102	55900	5.01	20240108	67100	-12.52	20231228	31200	88.14	20230726	3.30	N	141080	500	137 억		3414413	N	N	2269	N	00	N
83	20240108	110822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59400	1700	2	2.95	39071776100	677029	51.96	58200	59900	55900	75000	40400	57700	57710.69	12.44	-3385	-28137	61900	59800	58500	56400	55100	59150	55750	137	17300	500	42690	100	1	27442344	16301	-36.00	7.48	12	2.47	-1650.00	7937.00	67100	20231228	-11.48	31200	20230726	90.38	66200	-10.27	20240102	55900	6.26	20240108	67100	-11.48	20231228	31200	90.38	20230726	3.30	N	141080	500	137 억		3414413	N	N	2269	N	00	N
84	20240108	100822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57200	-500	5	-0.87	22694521900	398238	30.56	58200	59000	55900	75000	40400	57700	56981.61	12.44	-3385	152	61900	59800	58500	56400	55100	59150	55750	137	17300	500	42690	100	1	27442344	15697	-34.67	7.21	12	1.45	-1650.00	7937.00	67100	20231228	-14.75	31200	20230726	83.33	66200	-13.60	20240102	55900	2.33	20240108	67100	-14.75	20231228	31200	83.33	20230726	3.30	N	141080	500	137 억		3414413	N	N	2269	N	00	N
85	20240108	090820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58200	500	2	0.87	5019264900	85887	6.59	58200	59000	57900	75000	40400	57700	58468.75	12.44	-3385	-15852	61900	59800	58500	56400	55100	59150	55750	137	17300	500	42690	100	1	27442344	15971	-35.27	7.33	12	0.31	-1650.00	7937.00	67100	20231228	-13.26	31200	20230726	86.54	66200	-12.08	20240102	57200	1.75	20240105	67100	-13.26	20231228	31200	86.54	20230726	3.30	N	141080	500	137 억		3414413	N	N	2269	N	00	N
86	20240105	160820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57700	-400	5	-0.69	76222197000	1296039	94.00	59100	60600	57200	75500	40700	58100	58815.08	12.46	-4407	-55067	63366	60732	59366	56732	55366	60050	56050	137	17400	500	42990	100	1	27442344	15834	-34.97	7.27	12	4.72	-1650.00	7937.00	67100	20231228	-14.01	31200	20230726	84.94	66200	-12.84	20240102	57200	0.87	20240105	67100	-14.01	20231228	31200	84.94	20230726	3.18	N	141080	500	137 억		3420326	N	N	2268	N	00	N
87	20240105	150821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57600	-500	5	-0.86	73546006700	1249656	90.64	59100	60600	57200	75500	40700	58100	58853.00	12.46	-4407	-56953	63366	60732	59366	56732	55366	60050	56050	137	17400	500	42990	100	1	27442344	15807	-34.91	7.26	12	4.55	-1650.00	7937.00	67100	20231228	-14.16	31200	20230726	84.62	66200	-12.99	20240102	57200	0.70	20240105	67100	-14.16	20231228	31200	84.62	20230726	3.18	N	141080	500	137 억		3420326	N	N	5930	N	00	N
88	20240105	140818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57600	-500	5	-0.86	65716629700	1113753	80.78	59100	60600	57200	75500	40700	58100	59004.67	12.46	-4407	-50221	63366	60732	59366	56732	55366	60050	56050	137	17400	500	42990	100	1	27442344	15807	-34.91	7.26	12	4.06	-1650.00	7937.00	67100	20231228	-14.16	31200	20230726	84.62	66200	-12.99	20240102	57200	0.70	20240105	67100	-14.16	20231228	31200	84.62	20230726	3.18	N	141080	500	137 억		3420326	N	N	5930	N	00	N
89	20240105	130820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57900	-200	5	-0.34	57614883200	973273	70.59	59100	60600	57200	75500	40700	58100	59197.05	12.46	-4407	-57051	63366	60732	59366	56732	55366	60050	56050	137	17400	500	42990	100	1	27442344	15889	-35.09	7.29	12	3.55	-1650.00	7937.00	67100	20231228	-13.71	31200	20230726	85.58	66200	-12.54	20240102	57200	1.22	20240105	67100	-13.71	20231228	31200	85.58	20230726	3.18	N	141080	500	137 억		3420326	N	N	5930	N	00	N
90	20240105	120819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58300	200	2	0.34	48864458600	822039	59.62	59100	60600	57900	75500	40700	58100	59443.00	12.46	-4407	-64541	63366	60732	59366	56732	55366	60050	56050	137	17400	500	42990	100	1	27442344	15999	-35.33	7.35	12	3.00	-1650.00	7937.00	67100	20231228	-13.11	31200	20230726	86.86	66200	-11.93	20240102	57900	0.69	20240105	67100	-13.11	20231228	31200	86.86	20230726	3.18	N	141080	500	137 억		3420326	N	N	5930	N	00	N
91	20240105	110818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58400	300	2	0.52	43032753600	721955	52.36	59100	60600	58300	75500	40700	58100	59605.88	12.46	-4407	-66914	63366	60732	59366	56732	55366	60050	56050	137	17400	500	42990	100	1	27442344	16026	-35.39	7.36	12	2.63	-1650.00	7937.00	67100	20231228	-12.97	31200	20230726	87.18	66200	-11.78	20240102	58000	0.69	20240104	67100	-12.97	20231228	31200	87.18	20230726	3.18	N	141080	500	137 억		3420326	N	N	5930	N	00	N
92	20240105	100821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59900	1800	2	3.10	30429919600	509362	36.94	59100	60600	58600	75500	40700	58100	59741.26	12.46	-4407	-79950	63366	60732	59366	56732	55366	60050	56050	137	17400	500	42990	100	1	27442344	16438	-36.30	7.55	12	1.86	-1650.00	7937.00	67100	20231228	-10.73	31200	20230726	91.99	66200	-9.52	20240102	58000	3.28	20240104	67100	-10.73	20231228	31200	91.99	20230726	3.18	N	141080	500	137 억		3420326	N	N	5930	N	00	N
93	20240105	090818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59300	1200	2	2.07	6598386400	111391	8.08	59100	59800	58700	75500	40700	58100	59236.30	12.46	-4407	-26135	63366	60732	59366	56732	55366	60050	56050	137	17400	500	42990	100	1	27442344	16273	-35.94	7.47	12	0.41	-1650.00	7937.00	67100	20231228	-11.62	31200	20230726	90.06	66200	-10.42	20240102	58000	2.24	20240104	67100	-11.62	20231228	31200	90.06	20230726	3.18	N	141080	500	137 억		3420326	N	N	5930	N	00	N
94	20240104	160815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58100	-3900	5	-6.29	80801147100	1360657	99.37	61000	62000	58000	80600	43400	62000	59389.03	11.85	-675	160277	67066	64532	62766	60232	58466	63650	59350	137	18600	500	45880	100	1	27442344	15944	-35.21	7.32	12	4.96	-1650.00	7937.00	67100	20231228	-13.41	31200	20230726	86.22	66200	-12.24	20240102	58000	0.17	20240104	67100	-13.41	20231228	31200	86.22	20230726	3.11	N	141080	500	137 억		3252335	N	N	5930	N	00	N
95	20240104	150817	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58400	-3600	5	-5.81	74391572200	1250559	91.33	61000	62000	58100	80600	43400	62000	59486.14	11.85	-675	133223	67066	64532	62766	60232	58466	63650	59350	137	18600	500	45880	100	1	27442344	16026	-35.39	7.36	12	4.56	-1650.00	7937.00	67100	20231228	-12.97	31200	20230726	87.18	66200	-11.78	20240102	58100	0.52	20240104	67100	-12.97	20231228	31200	87.18	20230726	3.11	N	141080	500	137 억		3252335	N	N	11735	N	00	N
96	20240104	140817	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59000	-3000	5	-4.84	63952608600	1072426	78.32	61000	62000	58400	80600	43400	62000	59633.02	11.85	-675	93263	67066	64532	62766	60232	58466	63650	59350	137	18600	500	45880	100	1	27442344	16191	-35.76	7.43	12	3.91	-1650.00	7937.00	67100	20231228	-12.07	31200	20230726	89.10	66200	-10.88	20240102	58400	1.03	20240104	67100	-12.07	20231228	31200	89.10	20230726	3.11	N	141080	500	137 억		3252335	N	N	11735	N	00	N
97	20240104	130818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58600	-3400	5	-5.48	56467082600	945220	69.03	61000	62000	58400	80600	43400	62000	59739.01	11.85	-675	70907	67066	64532	62766	60232	58466	63650	59350	137	18600	500	45880	100	1	27442344	16081	-35.52	7.38	12	3.44	-1650.00	7937.00	67100	20231228	-12.67	31200	20230726	87.82	66200	-11.48	20240102	58400	0.34	20240104	67100	-12.67	20231228	31200	87.82	20230726	3.11	N	141080	500	137 억		3252335	N	N	11735	N	00	N
98	20240104	120815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58500	-3500	5	-5.65	51830849400	866246	63.26	61000	62000	58400	80600	43400	62000	59833.23	11.85	-675	57467	67066	64532	62766	60232	58466	63650	59350	137	18600	500	45880	100	1	27442344	16054	-35.45	7.37	12	3.16	-1650.00	7937.00	67100	20231228	-12.82	31200	20230726	87.50	66200	-11.63	20240102	58400	0.17	20240104	67100	-12.82	20231228	31200	87.50	20230726	3.11	N	141080	500	137 억		3252335	N	N	11735	N	00	N
99	20240104	110815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59000	-3000	5	-4.84	42249947000	703199	51.36	61000	62000	58900	80600	43400	62000	60081.79	11.85	-675	23181	67066	64532	62766	60232	58466	63650	59350	137	18600	500	45880	100	1	27442344	16191	-35.76	7.43	12	2.56	-1650.00	7937.00	67100	20231228	-12.07	31200	20230726	89.10	66200	-10.88	20240102	58900	0.17	20240104	67100	-12.07	20231228	31200	89.10	20230726	3.11	N	141080	500	137 억		3252335	N	N	11735	N	00	N
100	20240104	100814	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60600	-1400	5	-2.26	31208740500	518245	37.85	61000	62000	59000	80600	43400	62000	60219.17	11.85	-675	25968	67066	64532	62766	60232	58466	63650	59350	137	18600	500	45880	100	1	27442344	16630	-36.73	7.64	12	1.89	-1650.00	7937.00	67100	20231228	-9.69	31200	20230726	94.23	66200	-8.46	20240102	59000	2.71	20240104	67100	-9.69	20231228	31200	94.23	20230726	3.11	N	141080	500	137 억		3252335	N	N	11735	N	00	N
101	20240104	090818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60800	-1200	5	-1.94	6317609100	103301	7.54	61000	62000	60700	80600	43400	62000	61155.20	11.85	-675	-11424	67066	64532	62766	60232	58466	63650	59350	137	18600	500	45880	100	1	27442344	16685	-36.85	7.66	12	0.38	-1650.00	7937.00	67100	20231228	-9.39	31200	20230726	94.87	66200	-8.16	20240102	60700	0.16	20240104	67100	-9.39	20231228	31200	94.87	20230726	3.11	N	141080	500	137 억		3252335	N	N	11735	N	00	N
102	20240103	160814	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62000	-2800	5	-4.32	84850232200	1356190	72.84	64100	65300	61000	84200	45400	64800	62563.04	11.56	-4067	10557	69200	67000	64000	61800	58800	68100	62900	137	19400	500	47950	100	1	27442344	17014	-37.58	7.81	12	4.94	-1650.00	7937.00	67100	20231228	-7.60	31200	20230726	98.72	66200	-6.34	20240102	61000	1.64	20240103	67100	-7.60	20231228	31200	98.72	20230726	3.06	N	141080	500	137 억		3171941	N	N	11735	N	00	N
103	20240103	150812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61900	-2900	5	-4.48	81021217700	1294478	69.53	64100	65300	61000	84200	45400	64800	62587.17	11.56	-4067	-4064	69200	67000	64000	61800	58800	68100	62900	137	19400	500	47950	100	1	27442344	16987	-37.52	7.80	12	4.72	-1650.00	7937.00	67100	20231228	-7.75	31200	20230726	98.40	66200	-6.50	20240102	61000	1.48	20240103	67100	-7.75	20231228	31200	98.40	20230726	3.06	N	141080	500	137 억		3171941	N	N	4958	N	00	N
104	20240103	140809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61300	-3500	5	-5.40	69896985500	1115492	59.91	64100	65300	61000	84200	45400	64800	62657.19	11.56	-4067	-10458	69200	67000	64000	61800	58800	68100	62900	137	19400	500	47950	100	1	27442344	16822	-37.15	7.72	12	4.06	-1650.00	7937.00	67100	20231228	-8.64	31200	20230726	96.47	66200	-7.40	20240102	61000	0.49	20240103	67100	-8.64	20231228	31200	96.47	20230726	3.06	N	141080	500	137 억		3171941	N	N	4958	N	00	N
105	20240103	130812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62000	-2800	5	-4.32	54173407600	859482	46.16	64100	65300	61700	84200	45400	64800	63027.03	11.56	-4067	-35928	69200	67000	64000	61800	58800	68100	62900	137	19400	500	47950	100	1	27442344	17014	-37.58	7.81	12	3.13	-1650.00	7937.00	67100	20231228	-7.60	31200	20230726	98.72	66200	-6.34	20240102	61000	1.64	20240102	67100	-7.60	20231228	31200	98.72	20230726	3.06	N	141080	500	137 억		3171941	N	N	4958	N	00	N
106	20240103	120816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62000	-2800	5	-4.32	45752387400	723940	38.88	64100	65300	61700	84200	45400	64800	63195.63	11.56	-4067	-39534	69200	67000	64000	61800	58800	68100	62900	137	19400	500	47950	100	1	27442344	17014	-37.58	7.81	12	2.64	-1650.00	7937.00	67100	20231228	-7.60	31200	20230726	98.72	66200	-6.34	20240102	61000	1.64	20240102	67100	-7.60	20231228	31200	98.72	20230726	3.06	N	141080	500	137 억		3171941	N	N	4958	N	00	N
107	20240103	110811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62500	-2300	5	-3.55	38481855100	606997	32.60	64100	65300	61800	84200	45400	64800	63393.44	11.56	-4067	-21624	69200	67000	64000	61800	58800	68100	62900	137	19400	500	47950	100	1	27442344	17151	-37.88	7.87	12	2.21	-1650.00	7937.00	67100	20231228	-6.86	31200	20230726	100.32	66200	-5.59	20240102	61000	2.46	20240102	67100	-6.86	20231228	31200	100.32	20230726	3.06	N	141080	500	137 억		3171941	N	N	4958	N	00	N
108	20240103	100812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62200	-2600	5	-4.01	29427230000	462115	24.82	64100	65300	62100	84200	45400	64800	63675.60	11.56	-4067	-10575	69200	67000	64000	61800	58800	68100	62900	137	19400	500	47950	100	1	27442344	17069	-37.70	7.84	12	1.68	-1650.00	7937.00	67100	20231228	-7.30	31200	20230726	99.36	66200	-6.04	20240102	61000	1.97	20240102	67100	-7.30	20231228	31200	99.36	20230726	3.06	N	141080	500	137 억		3171941	N	N	4958	N	00	N
109	20240103	090812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63600	-1200	5	-1.85	9535357700	147878	7.94	64100	65300	63600	84200	45400	64800	64477.80	11.56	-4067	2179	69200	67000	64000	61800	58800	68100	62900	137	19400	500	47950	100	1	27442344	17453	-38.55	8.01	12	0.54	-1650.00	7937.00	67100	20231228	-5.22	31200	20230726	103.85	66200	-3.93	20240102	61000	4.26	20240102	67100	-5.22	20231228	31200	103.85	20230726	3.06	N	141080	500	137 억		3171941	N	N	4958	N	00	N
110	20240102	160810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64800	-200	5	-0.31	117141058200	1844014	37.39	64300	66200	61000	84500	45500	65000	63520.69	11.73	-5618	-45701	70733	67866	64233	61366	57733	69300	62800	137	19500	500	48100	100	1	27442344	17783	-39.27	8.16	12	6.72	-1650.00	7937.00	67100	20231228	-3.43	31200	20230726	107.69	66200	-2.11	20240102	61000	6.23	20240102	67100	-3.43	20231228	31200	107.69	20230726	2.91	N	141080	500	137 억		3219138	N	N	4958	N	00	N
111	20240102	150810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64700	-300	5	-0.46	110615316400	1743100	35.34	64300	66200	61000	84500	45500	65000	63456.37	11.73	-5618	-15521	70733	67866	64233	61366	57733	69300	62800	137	19500	500	48100	100	1	27442344	17755	-39.21	8.15	12	6.35	-1650.00	7937.00	67100	20231228	-3.58	31200	20230726	107.37	66200	-2.27	20240102	61000	6.07	20240102	67100	-3.58	20231228	31200	107.37	20230726	2.91	N	141080	500	137 억		3219138	N	N	19897	N	00	N
112	20240102	140811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63900	-1100	5	-1.69	100237922700	1581502	32.07	64300	66200	61000	84500	45500	65000	63378.47	11.73	-5618	-16010	70733	67866	64233	61366	57733	69300	62800	137	19500	500	48100	100	1	27442344	17536	-38.73	8.05	12	5.76	-1650.00	7937.00	67100	20231228	-4.77	31200	20230726	104.81	66200	-3.47	20240102	61000	4.75	20240102	67100	-4.77	20231228	31200	104.81	20230726	2.91	N	141080	500	137 억		3219138	N	N	19897	N	00	N
113	20240102	130806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63700	-1300	5	-2.00	88639498200	1400265	28.39	64300	66200	61000	84500	45500	65000	63298.38	11.73	-5618	1746	70733	67866	64233	61366	57733	69300	62800	137	19500	500	48100	100	1	27442344	17481	-38.61	8.03	12	5.10	-1650.00	7937.00	67100	20231228	-5.07	31200	20230726	104.17	66200	-3.78	20240102	61000	4.43	20240102	67100	-5.07	20231228	31200	104.17	20230726	2.91	N	141080	500	137 억		3219138	N	N	19897	N	00	N
114	20240102	120806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63000	-2000	5	-3.08	83283640900	1315333	26.67	64300	66200	61000	84500	45500	65000	63313.78	11.73	-5618	4132	70733	67866	64233	61366	57733	69300	62800	137	19500	500	48100	100	1	27442344	17289	-38.18	7.94	12	4.79	-1650.00	7937.00	67100	20231228	-6.11	31200	20230726	101.92	66200	-4.83	20240102	61000	3.28	20240102	67100	-6.11	20231228	31200	101.92	20230726	2.91	N	141080	500	137 억		3219138	N	N	19897	N	00	N
115	20240102	110806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63200	-1800	5	-2.77	69788626600	1102855	22.36	64300	66200	61000	84500	45500	65000	63275.38	11.73	-5618	-10323	70733	67866	64233	61366	57733	69300	62800	137	19500	500	48100	100	1	27442344	17344	-38.30	7.96	12	4.02	-1650.00	7937.00	67100	20231228	-5.81	31200	20230726	102.56	66200	-4.53	20240102	61000	3.61	20240102	67100	-5.81	20231228	31200	102.56	20230726	2.91	N	141080	500	137 억		3219138	N	N	19897	N	00	N
116	20240102	100758	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64900	-100	5	-0.15	18160429700	279150	5.66	64300	66200	63900	84500	45500	65000	65056.77	11.73	-5618	5777	70733	67866	64233	61366	57733	69300	62800	137	19500	500	48100	100	1	27442344	17810	-39.33	8.18	12	1.02	-1650.00	7937.00	67100	20231228	-3.28	31200	20230726	108.01	66200	-1.96	20240102	63900	1.56	20240102	67100	-3.28	20231228	31200	108.01	20230726	2.91	N	141080	500	137 억		3219138	N	N	19897	N	00	N
117	20240102	090749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65000	0	3	0.00	0	0	0.00	0	0	0	84500	45500	65000	0.00	11.73	-5618	0	70733	67866	64233	61366	57733	69300	62800	137	19500	500	48100	100	1	27442344	17838	-39.39	8.19	12	0.00	-1650.00	7937.00	67100	20231228	-3.13	31200	20230726	108.33	0	0.00	0	0	0.00	0	67100	-3.13	20231228	31200	108.33	20230726	2.91	N	141080	500	137 억		3219138	N	N	19897	N	00	N