KissMeData/036830/price/prices-20240501.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	20240531	160447	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69900	5900	2	9.22	20106477000	298885	132.42	64900	69900	64300	83200	44800	64000	67263.68	4.00	0	29316	69000	66500	64900	62400	60800	65700	61600	105	19200	500	46080	100	1	20964056	14654	16.10	1.17	12	1.43	4342.00	59491.00	88700	20240516	-21.20	24750	20230809	182.42	88700	-21.20	20240516	37300	87.40	20240126	88700	-21.20	20240516	24750	182.42	20230809	1.78	N	036830	500	104 억		838955	N	N	309	N	00	N
3	20240531	150445	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68300	4300	2	6.72	16933762200	252811	112.01	64900	68700	64300	83200	44800	64000	66981.92	4.00	0	12587	69000	66500	64900	62400	60800	65700	61600	105	19200	500	46080	100	1	20964056	14318	15.73	1.15	12	1.21	4342.00	59491.00	88700	20240516	-23.00	24750	20230809	175.96	88700	-23.00	20240516	37300	83.11	20240126	88700	-23.00	20240516	24750	175.96	20230809	1.78	N	036830	500	104 억		838955	N	N	506	N	00	N
4	20240531	140446	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68400	4400	2	6.88	14519305900	217427	96.33	64900	68500	64300	83200	44800	64000	66777.85	4.00	0	9853	69000	66500	64900	62400	60800	65700	61600	105	19200	500	46080	100	1	20964056	14339	15.75	1.15	12	1.04	4342.00	59491.00	88700	20240516	-22.89	24750	20230809	176.36	88700	-22.89	20240516	37300	83.38	20240126	88700	-22.89	20240516	24750	176.36	20230809	1.78	N	036830	500	104 억		838955	N	N	506	N	00	N
5	20240531	130448	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	66800	2800	2	4.38	11550549400	173746	76.98	64900	67900	64300	83200	44800	64000	66479.53	4.00	0	-457	69000	66500	64900	62400	60800	65700	61600	105	19200	500	46080	100	1	20964056	14004	15.38	1.12	12	0.83	4342.00	59491.00	88700	20240516	-24.69	24750	20230809	169.90	88700	-24.69	20240516	37300	79.09	20240126	88700	-24.69	20240516	24750	169.90	20230809	1.78	N	036830	500	104 억		838955	N	N	506	N	00	N
6	20240531	120450	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67000	3000	2	4.69	10127178100	152472	67.55	64900	67900	64300	83200	44800	64000	66419.94	4.00	0	-2150	69000	66500	64900	62400	60800	65700	61600	105	19200	500	46080	100	1	20964056	14046	15.43	1.13	12	0.73	4342.00	59491.00	88700	20240516	-24.46	24750	20230809	170.71	88700	-24.46	20240516	37300	79.62	20240126	88700	-24.46	20240516	24750	170.71	20230809	1.78	N	036830	500	104 억		838955	N	N	506	N	00	N
7	20240531	110447	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67400	3400	2	5.31	8135269800	122982	54.49	64900	67900	64300	83200	44800	64000	66150.10	4.00	0	-3295	69000	66500	64900	62400	60800	65700	61600	105	19200	500	46080	100	1	20964056	14130	15.52	1.13	12	0.59	4342.00	59491.00	88700	20240516	-24.01	24750	20230809	172.32	88700	-24.01	20240516	37300	80.70	20240126	88700	-24.01	20240516	24750	172.32	20230809	1.78	N	036830	500	104 억		838955	N	N	506	N	00	N
8	20240531	100449	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	66800	2800	2	4.38	5546973600	84091	37.26	64900	67900	64300	83200	44800	64000	65963.96	4.00	0	-171	69000	66500	64900	62400	60800	65700	61600	105	19200	500	46080	100	1	20964056	14004	15.38	1.12	12	0.40	4342.00	59491.00	88700	20240516	-24.69	24750	20230809	169.90	88700	-24.69	20240516	37300	79.09	20240126	88700	-24.69	20240516	24750	169.90	20230809	1.78	N	036830	500	104 억		838955	N	N	506	N	00	N
9	20240531	090445	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	65000	1000	2	1.56	642076200	9871	4.37	64900	65700	64500	83200	44800	64000	65046.83	4.00	0	-2182	69000	66500	64900	62400	60800	65700	61600	105	19200	500	46080	100	1	20964056	13627	14.97	1.09	12	0.05	4342.00	59491.00	88700	20240516	-26.72	24750	20230809	162.63	88700	-26.72	20240516	37300	74.26	20240126	88700	-26.72	20240516	24750	162.63	20230809	1.78	N	036830	500	104 억		838955	N	N	506	N	00	N
10	20240530	160444	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64000	800	2	1.27	14581893400	224152	99.03	64700	67400	63300	82100	44300	63200	65054.65	4.11	0	-21788	68466	65832	64266	61632	60066	65050	60850	105	18900	500	45500	100	1	20964056	13417	14.74	1.08	12	1.07	4342.00	59491.00	88700	20240516	-27.85	24750	20230809	158.59	88700	-27.85	20240516	37300	71.58	20240126	88700	-27.85	20240516	24750	158.59	20230809	1.66	N	036830	500	104 억		861571	N	N	506	N	00	N
11	20240530	150445	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64900	1700	2	2.69	13628908600	209363	92.50	64700	67400	63300	82100	44300	63200	65097.96	4.11	0	-20854	68466	65832	64266	61632	60066	65050	60850	105	18900	500	45500	100	1	20964056	13606	14.95	1.09	12	1.00	4342.00	59491.00	88700	20240516	-26.83	24750	20230809	162.22	88700	-26.83	20240516	37300	73.99	20240126	88700	-26.83	20240516	24750	162.22	20230809	1.66	N	036830	500	104 억		861571	N	N	103	N	00	N
12	20240530	140445	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64000	800	2	1.27	12441113100	190982	84.38	64700	67400	63300	82100	44300	63200	65143.91	4.11	0	-17836	68466	65832	64266	61632	60066	65050	60850	105	18900	500	45500	100	1	20964056	13417	14.74	1.08	12	0.91	4342.00	59491.00	88700	20240516	-27.85	24750	20230809	158.59	88700	-27.85	20240516	37300	71.58	20240126	88700	-27.85	20240516	24750	158.59	20230809	1.66	N	036830	500	104 억		861571	N	N	103	N	00	N
13	20240530	130446	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64100	900	2	1.42	11330463000	173583	76.69	64700	67400	63300	82100	44300	63200	65275.27	4.11	0	-19487	68466	65832	64266	61632	60066	65050	60850	105	18900	500	45500	100	1	20964056	13438	14.76	1.08	12	0.83	4342.00	59491.00	88700	20240516	-27.73	24750	20230809	158.99	88700	-27.73	20240516	37300	71.85	20240126	88700	-27.73	20240516	24750	158.99	20230809	1.66	N	036830	500	104 억		861571	N	N	103	N	00	N
14	20240530	120445	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63400	200	2	0.32	10675945400	163306	72.15	64700	67400	63400	82100	44300	63200	65375.24	4.11	0	-20688	68466	65832	64266	61632	60066	65050	60850	105	18900	500	45500	100	1	20964056	13291	14.60	1.07	12	0.78	4342.00	59491.00	88700	20240516	-28.52	24750	20230809	156.16	88700	-28.52	20240516	37300	69.97	20240126	88700	-28.52	20240516	24750	156.16	20230809	1.66	N	036830	500	104 억		861571	N	N	103	N	00	N
15	20240530	110445	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	65100	1900	2	3.01	9426278600	143823	63.54	64700	67400	63900	82100	44300	63200	65542.51	4.11	0	-20975	68466	65832	64266	61632	60066	65050	60850	105	18900	500	45500	100	1	20964056	13648	14.99	1.09	12	0.69	4342.00	59491.00	88700	20240516	-26.61	24750	20230809	163.03	88700	-26.61	20240516	37300	74.53	20240126	88700	-26.61	20240516	24750	163.03	20230809	1.66	N	036830	500	104 억		861571	N	N	103	N	00	N
16	20240530	100446	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64300	1100	2	1.74	7615555400	115919	51.21	64700	67400	63900	82100	44300	63200	65699.44	4.11	0	-13060	68466	65832	64266	61632	60066	65050	60850	105	18900	500	45500	100	1	20964056	13480	14.81	1.08	12	0.55	4342.00	59491.00	88700	20240516	-27.51	24750	20230809	159.80	88700	-27.51	20240516	37300	72.39	20240126	88700	-27.51	20240516	24750	159.80	20230809	1.66	N	036830	500	104 억		861571	N	N	103	N	00	N
17	20240530	090446	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	65800	2600	2	4.11	2004241200	30432	13.44	64700	66800	64500	82100	44300	63200	65868.69	4.11	0	-7247	68466	65832	64266	61632	60066	65050	60850	105	18900	500	45500	100	1	20964056	13794	15.15	1.11	12	0.15	4342.00	59491.00	88700	20240516	-25.82	24750	20230809	165.86	88700	-25.82	20240516	37300	76.41	20240126	88700	-25.82	20240516	24750	165.86	20230809	1.66	N	036830	500	104 억		861571	N	N	103	N	00	N
18	20240529	160442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63200	-1000	5	-1.56	14491471400	224282	46.02	64500	66900	62700	83400	45000	64200	64614.25	4.11	0	-6836	70466	67332	63866	60732	57266	68900	62300	105	19200	500	46220	100	1	20964056	13249	14.56	1.06	12	1.07	4342.00	59491.00	88700	20240516	-28.75	24750	20230809	155.35	88700	-28.75	20240516	37300	69.44	20240126	88700	-28.75	20240516	24750	155.35	20230809	1.66	N	036830	500	104 억		860732	N	N	103	N	00	N
19	20240529	150441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63300	-900	5	-1.40	13828665400	213791	43.86	64500	66900	62700	83400	45000	64200	64683.44	4.11	0	-6695	70466	67332	63866	60732	57266	68900	62300	105	19200	500	46220	100	1	20964056	13270	14.58	1.06	12	1.02	4342.00	59491.00	88700	20240516	-28.64	24750	20230809	155.76	88700	-28.64	20240516	37300	69.71	20240126	88700	-28.64	20240516	24750	155.76	20230809	1.66	N	036830	500	104 억		860732	N	N	96	N	00	N
20	20240529	140443	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64300	100	2	0.16	12011877300	185128	37.98	64500	66900	62700	83400	45000	64200	64884.73	4.11	0	-8504	70466	67332	63866	60732	57266	68900	62300	105	19200	500	46220	100	1	20964056	13480	14.81	1.08	12	0.88	4342.00	59491.00	88700	20240516	-27.51	24750	20230809	159.80	88700	-27.51	20240516	37300	72.39	20240126	88700	-27.51	20240516	24750	159.80	20230809	1.66	N	036830	500	104 억		860732	N	N	96	N	00	N
21	20240529	130441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64700	500	2	0.78	11230508900	173063	35.51	64500	66900	62700	83400	45000	64200	64893.21	4.11	0	-5378	70466	67332	63866	60732	57266	68900	62300	105	19200	500	46220	100	1	20964056	13564	14.90	1.09	12	0.83	4342.00	59491.00	88700	20240516	-27.06	24750	20230809	161.41	88700	-27.06	20240516	37300	73.46	20240126	88700	-27.06	20240516	24750	161.41	20230809	1.66	N	036830	500	104 억		860732	N	N	96	N	00	N
22	20240529	120445	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64900	700	2	1.09	10302929800	158776	32.58	64500	66900	62700	83400	45000	64200	64890.37	4.11	0	-4321	70466	67332	63866	60732	57266	68900	62300	105	19200	500	46220	100	1	20964056	13606	14.95	1.09	12	0.76	4342.00	59491.00	88700	20240516	-26.83	24750	20230809	162.22	88700	-26.83	20240516	37300	73.99	20240126	88700	-26.83	20240516	24750	162.22	20230809	1.66	N	036830	500	104 억		860732	N	N	96	N	00	N
23	20240529	110442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	66200	2000	2	3.12	9015793700	139069	28.53	64500	66900	62700	83400	45000	64200	64830.32	4.11	0	-4162	70466	67332	63866	60732	57266	68900	62300	105	19200	500	46220	100	1	20964056	13878	15.25	1.11	12	0.66	4342.00	59491.00	88700	20240516	-25.37	24750	20230809	167.47	88700	-25.37	20240516	37300	77.48	20240126	88700	-25.37	20240516	24750	167.47	20230809	1.66	N	036830	500	104 억		860732	N	N	96	N	00	N
24	20240529	100441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64100	-100	5	-0.16	4491929600	70393	14.44	64500	65100	62700	83400	45000	64200	63811.33	4.11	0	2586	70466	67332	63866	60732	57266	68900	62300	105	19200	500	46220	100	1	20964056	13438	14.76	1.08	12	0.34	4342.00	59491.00	88700	20240516	-27.73	24750	20230809	158.99	88700	-27.73	20240516	37300	71.85	20240126	88700	-27.73	20240516	24750	158.99	20230809	1.66	N	036830	500	104 억		860732	N	N	96	N	00	N
25	20240529	090438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64900	700	2	1.09	912765300	14211	2.92	64500	65100	63200	83400	45000	64200	64229.81	4.11	0	-3513	70466	67332	63866	60732	57266	68900	62300	105	19200	500	46220	100	1	20964056	13606	14.95	1.09	12	0.07	4342.00	59491.00	88700	20240516	-26.83	24750	20230809	162.22	88700	-26.83	20240516	37300	73.99	20240126	88700	-26.83	20240516	24750	162.22	20230809	1.66	N	036830	500	104 억		860732	N	N	96	N	00	N
26	20240528	160439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64200	3800	2	6.29	31321590900	485786	169.40	60900	67000	60400	78500	42300	60400	64476.61	4.20	0	-19771	62333	61366	60133	59166	57933	60750	58550	105	18100	500	43480	100	1	20964056	13459	14.79	1.08	12	2.32	4342.00	59491.00	88700	20240516	-27.62	24750	20230809	159.39	88700	-27.62	20240516	37300	72.12	20240126	88700	-27.62	20240516	24750	159.39	20230809	1.70	N	036830	500	104 억		880579	N	N	96	N	00	N
27	20240528	150441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63600	3200	2	5.30	30446444700	472028	164.60	60900	67000	60400	78500	42300	60400	64501.82	4.20	0	-21607	62333	61366	60133	59166	57933	60750	58550	105	18100	500	43480	100	1	20964056	13333	14.65	1.07	12	2.25	4342.00	59491.00	88700	20240516	-28.30	24750	20230809	156.97	88700	-28.30	20240516	37300	70.51	20240126	88700	-28.30	20240516	24750	156.97	20230809	1.70	N	036830	500	104 억		880579	N	N	294	N	00	N
28	20240528	140441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64700	4300	2	7.12	28239877600	437464	152.55	60900	67000	60400	78500	42300	60400	64554.12	4.20	0	-28269	62333	61366	60133	59166	57933	60750	58550	105	18100	500	43480	100	1	20964056	13564	14.90	1.09	12	2.09	4342.00	59491.00	88700	20240516	-27.06	24750	20230809	161.41	88700	-27.06	20240516	37300	73.46	20240126	88700	-27.06	20240516	24750	161.41	20230809	1.70	N	036830	500	104 억		880579	N	N	294	N	00	N
29	20240528	130439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64000	3600	2	5.96	27033483100	418806	146.04	60900	67000	60400	78500	42300	60400	64549.47	4.20	0	-23867	62333	61366	60133	59166	57933	60750	58550	105	18100	500	43480	100	1	20964056	13417	14.74	1.08	12	2.00	4342.00	59491.00	88700	20240516	-27.85	24750	20230809	158.59	88700	-27.85	20240516	37300	71.58	20240126	88700	-27.85	20240516	24750	158.59	20230809	1.70	N	036830	500	104 억		880579	N	N	294	N	00	N
30	20240528	120440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64200	3800	2	6.29	25529645200	395218	137.82	60900	67000	60400	78500	42300	60400	64596.94	4.20	0	-22008	62333	61366	60133	59166	57933	60750	58550	105	18100	500	43480	100	1	20964056	13459	14.79	1.08	12	1.89	4342.00	59491.00	88700	20240516	-27.62	24750	20230809	159.39	88700	-27.62	20240516	37300	72.12	20240126	88700	-27.62	20240516	24750	159.39	20230809	1.70	N	036830	500	104 억		880579	N	N	294	N	00	N
31	20240528	110431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	65200	4800	2	7.95	24014139000	371700	129.62	60900	67000	60400	78500	42300	60400	64606.85	4.20	0	-22057	62333	61366	60133	59166	57933	60750	58550	105	18100	500	43480	100	1	20964056	13669	15.02	1.10	12	1.77	4342.00	59491.00	88700	20240516	-26.49	24750	20230809	163.43	88700	-26.49	20240516	37300	74.80	20240126	88700	-26.49	20240516	24750	163.43	20230809	1.70	N	036830	500	104 억		880579	N	N	294	N	00	N
32	20240528	100440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	66100	5700	2	9.44	16932429800	264428	92.21	60900	66200	60400	78500	42300	60400	64034.92	4.20	0	-9455	62333	61366	60133	59166	57933	60750	58550	105	18100	500	43480	100	1	20964056	13857	15.22	1.11	12	1.26	4342.00	59491.00	88700	20240516	-25.48	24750	20230809	167.07	88700	-25.48	20240516	37300	77.21	20240126	88700	-25.48	20240516	24750	167.07	20230809	1.70	N	036830	500	104 억		880579	N	N	294	N	00	N
33	20240528	090441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61200	800	2	1.32	542991700	8915	3.11	60900	61400	60400	78500	42300	60400	60910.74	4.20	0	-87	62333	61366	60133	59166	57933	60750	58550	105	18100	500	43480	100	1	20964056	12830	14.09	1.03	12	0.04	4342.00	59491.00	88700	20240516	-31.00	24750	20230809	147.27	88700	-31.00	20240516	37300	64.08	20240126	88700	-31.00	20240516	24750	147.27	20230809	1.70	N	036830	500	104 억		880579	N	N	294	N	00	N
34	20240527	160433	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60400	-900	5	-1.47	16996011600	283637	91.04	60800	61100	58900	79600	43000	61300	59921.38	4.12	0	18695	65900	63600	62000	59700	58100	62800	58900	105	18300	500	44130	100	1	20964056	12662	13.91	1.02	12	1.35	4342.00	59491.00	88700	20240516	-31.91	24750	20230809	144.04	88700	-31.91	20240516	37300	61.93	20240126	88700	-31.91	20240516	24750	144.04	20230809	1.75	N	036830	500	104 억		864002	N	N	294	N	00	N
35	20240527	150440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60200	-1100	5	-1.79	16030147700	267590	85.89	60800	61100	58900	79600	43000	61300	59905.41	4.12	0	20493	65900	63600	62000	59700	58100	62800	58900	105	18300	500	44130	100	1	20964056	12620	13.86	1.01	12	1.28	4342.00	59491.00	88700	20240516	-32.13	24750	20230809	143.23	88700	-32.13	20240516	37300	61.39	20240126	88700	-32.13	20240516	24750	143.23	20230809	1.75	N	036830	500	104 억		864002	N	N	0	N	00	N
36	20240527	140440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59900	-1400	5	-2.28	13041098200	217640	69.86	60800	61100	58900	79600	43000	61300	59920.23	4.12	0	21238	65900	63600	62000	59700	58100	62800	58900	105	18300	500	44130	100	1	20964056	12557	13.80	1.01	12	1.04	4342.00	59491.00	88700	20240516	-32.47	24750	20230809	142.02	88700	-32.47	20240516	37300	60.59	20240126	88700	-32.47	20240516	24750	142.02	20230809	1.75	N	036830	500	104 억		864002	N	N	0	N	00	N
37	20240527	130439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60300	-1000	5	-1.63	11283273900	188281	60.43	60800	61100	58900	79600	43000	61300	59927.53	4.12	0	20280	65900	63600	62000	59700	58100	62800	58900	105	18300	500	44130	100	1	20964056	12641	13.89	1.01	12	0.90	4342.00	59491.00	88700	20240516	-32.02	24750	20230809	143.64	88700	-32.02	20240516	37300	61.66	20240126	88700	-32.02	20240516	24750	143.64	20230809	1.75	N	036830	500	104 억		864002	N	N	0	N	00	N
38	20240527	120439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60300	-1000	5	-1.63	10304388900	172111	55.24	60800	61100	58900	79600	43000	61300	59870.24	4.12	0	22832	65900	63600	62000	59700	58100	62800	58900	105	18300	500	44130	100	1	20964056	12641	13.89	1.01	12	0.82	4342.00	59491.00	88700	20240516	-32.02	24750	20230809	143.64	88700	-32.02	20240516	37300	61.66	20240126	88700	-32.02	20240516	24750	143.64	20230809	1.75	N	036830	500	104 억		864002	N	N	0	N	00	N
39	20240527	110439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59700	-1600	5	-2.61	8998560200	150353	48.26	60800	61100	58900	79600	43000	61300	59849.14	4.12	0	22738	65900	63600	62000	59700	58100	62800	58900	105	18300	500	44130	100	1	20964056	12516	13.75	1.00	12	0.72	4342.00	59491.00	88700	20240516	-32.69	24750	20230809	141.21	88700	-32.69	20240516	37300	60.05	20240126	88700	-32.69	20240516	24750	141.21	20230809	1.75	N	036830	500	104 억		864002	N	N	0	N	00	N
40	20240527	100437	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59600	-1700	5	-2.77	6366322600	105949	34.01	60800	61100	59400	79600	43000	61300	60088.07	4.12	0	12929	65900	63600	62000	59700	58100	62800	58900	105	18300	500	44130	100	1	20964056	12495	13.73	1.00	12	0.51	4342.00	59491.00	88700	20240516	-32.81	24750	20230809	140.81	88700	-32.81	20240516	37300	59.79	20240126	88700	-32.81	20240516	24750	140.81	20230809	1.75	N	036830	500	104 억		864002	N	N	0	N	00	N
41	20240527	090438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60700	-600	5	-0.98	546691000	9024	2.90	60800	61100	60200	79600	43000	61300	60578.45	4.12	0	-220	65900	63600	62000	59700	58100	62800	58900	105	18300	500	44130	100	1	20964056	12725	13.98	1.02	12	0.04	4342.00	59491.00	88700	20240516	-31.57	24750	20230809	145.25	88700	-31.57	20240516	37300	62.73	20240126	88700	-31.57	20240516	24750	145.25	20230809	1.75	N	036830	500	104 억		864002	N	N	0	N	00	N
42	20240524	160418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61300	-3400	5	-5.26	19017582400	308339	202.12	63900	64300	60400	84100	45300	64700	61674.53	3.91	0	32847	68833	66766	65633	63566	62433	66200	63000	105	19400	500	46580	100	1	20964056	12851	14.12	1.03	12	1.47	4342.00	59491.00	88700	20240516	-30.89	24750	20230809	147.68	88700	-30.89	20240516	37300	64.34	20240126	88700	-30.89	20240516	24750	147.68	20230809	1.74	N	036830	500	104 억		820738	N	N	4	N	00	N
43	20240524	150418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60800	-3900	5	-6.03	17749984400	287569	188.50	63900	64300	60400	84100	45300	64700	61720.78	3.91	0	32046	68833	66766	65633	63566	62433	66200	63000	105	19400	500	46580	100	1	20964056	12746	14.00	1.02	12	1.37	4342.00	59491.00	88700	20240516	-31.45	24750	20230809	145.66	88700	-31.45	20240516	37300	63.00	20240126	88700	-31.45	20240516	24750	145.66	20230809	1.74	N	036830	500	104 억		820738	N	N	4	N	00	N
44	20240524	140419	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61100	-3600	5	-5.56	15619823700	252504	165.52	63900	64300	60600	84100	45300	64700	61855.92	3.91	0	28043	68833	66766	65633	63566	62433	66200	63000	105	19400	500	46580	100	1	20964056	12809	14.07	1.03	12	1.20	4342.00	59491.00	88700	20240516	-31.12	24750	20230809	146.87	88700	-31.12	20240516	37300	63.81	20240126	88700	-31.12	20240516	24750	146.87	20230809	1.74	N	036830	500	104 억		820738	N	N	4	N	00	N
45	20240524	130418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61100	-3600	5	-5.56	13906773000	224399	147.10	63900	64300	60900	84100	45300	64700	61969.33	3.91	0	23280	68833	66766	65633	63566	62433	66200	63000	105	19400	500	46580	100	1	20964056	12809	14.07	1.03	12	1.07	4342.00	59491.00	88700	20240516	-31.12	24750	20230809	146.87	88700	-31.12	20240516	37300	63.81	20240126	88700	-31.12	20240516	24750	146.87	20230809	1.74	N	036830	500	104 억		820738	N	N	4	N	00	N
46	20240524	120417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61600	-3100	5	-4.79	12316820700	198406	130.06	63900	64300	60900	84100	45300	64700	62074.43	3.91	0	27066	68833	66766	65633	63566	62433	66200	63000	105	19400	500	46580	100	1	20964056	12914	14.19	1.04	12	0.95	4342.00	59491.00	88700	20240516	-30.55	24750	20230809	148.89	88700	-30.55	20240516	37300	65.15	20240126	88700	-30.55	20240516	24750	148.89	20230809	1.74	N	036830	500	104 억		820738	N	N	4	N	00	N
47	20240524	110417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61000	-3700	5	-5.72	10514275600	168994	110.78	63900	64300	60900	84100	45300	64700	62211.91	3.91	0	20109	68833	66766	65633	63566	62433	66200	63000	105	19400	500	46580	100	1	20964056	12788	14.05	1.03	12	0.81	4342.00	59491.00	88700	20240516	-31.23	24750	20230809	146.46	88700	-31.23	20240516	37300	63.54	20240126	88700	-31.23	20240516	24750	146.46	20230809	1.74	N	036830	500	104 억		820738	N	N	4	N	00	N
48	20240524	100420	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62600	-2100	5	-3.25	4556091200	72448	47.49	63900	64300	62200	84100	45300	64700	62879.30	3.91	0	15654	68833	66766	65633	63566	62433	66200	63000	105	19400	500	46580	100	1	20964056	13123	14.42	1.05	12	0.35	4342.00	59491.00	88700	20240516	-29.43	24750	20230809	152.93	88700	-29.43	20240516	37300	67.83	20240126	88700	-29.43	20240516	24750	152.93	20230809	1.74	N	036830	500	104 억		820738	N	N	4	N	00	N
49	20240524	090418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63600	-1100	5	-1.70	476757000	7492	4.91	63900	64300	63100	84100	45300	64700	63585.49	3.91	0	1198	68833	66766	65633	63566	62433	66200	63000	105	19400	500	46580	100	1	20964056	13333	14.65	1.07	12	0.04	4342.00	59491.00	88700	20240516	-28.30	24750	20230809	156.97	88700	-28.30	20240516	37300	70.51	20240126	88700	-28.30	20240516	24750	156.97	20230809	1.74	N	036830	500	104 억		820738	N	N	4	N	00	N
50	20240523	160415	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64700	-2000	5	-3.00	9874504600	151145	52.97	66200	67700	64500	86700	46700	66700	65332.48	3.97	0	-8766	70700	68700	66200	64200	61700	69700	65200	105	20000	500	48020	100	1	20964056	13564	14.90	1.09	12	0.72	4342.00	59491.00	88700	20240516	-27.06	24750	20230809	161.41	88700	-27.06	20240516	37300	73.46	20240126	88700	-27.06	20240516	24750	161.41	20230809	1.81	N	036830	500	104 억		832653	N	N	4	N	00	N
51	20240523	150418	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65200	-1500	5	-2.25	8937899000	136733	47.92	66200	67700	64500	86700	46700	66700	65367.19	3.97	0	-6760	70700	68700	66200	64200	61700	69700	65200	105	20000	500	48020	100	1	20964056	13669	15.02	1.10	12	0.65	4342.00	59491.00	88700	20240516	-26.49	24750	20230809	163.43	88700	-26.49	20240516	37300	74.80	20240126	88700	-26.49	20240516	24750	163.43	20230809	1.81	N	036830	500	104 억		832653	N	N	0	N	00	N
52	20240523	140419	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64900	-1800	5	-2.70	7744678900	118342	41.47	66200	67700	64500	86700	46700	66700	65442.83	3.97	0	-4548	70700	68700	66200	64200	61700	69700	65200	105	20000	500	48020	100	1	20964056	13606	14.95	1.09	12	0.56	4342.00	59491.00	88700	20240516	-26.83	24750	20230809	162.22	88700	-26.83	20240516	37300	73.99	20240126	88700	-26.83	20240516	24750	162.22	20230809	1.81	N	036830	500	104 억		832653	N	N	0	N	00	N
53	20240523	130418	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65300	-1400	5	-2.10	6039951300	92068	32.27	66200	67700	64700	86700	46700	66700	65602.74	3.97	0	218	70700	68700	66200	64200	61700	69700	65200	105	20000	500	48020	100	1	20964056	13690	15.04	1.10	12	0.44	4342.00	59491.00	88700	20240516	-26.38	24750	20230809	163.84	88700	-26.38	20240516	37300	75.07	20240126	88700	-26.38	20240516	24750	163.84	20230809	1.81	N	036830	500	104 억		832653	N	N	0	N	00	N
54	20240523	120415	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65300	-1400	5	-2.10	5309702500	80909	28.36	66200	67700	64700	86700	46700	66700	65625.15	3.97	0	586	70700	68700	66200	64200	61700	69700	65200	105	20000	500	48020	100	1	20964056	13690	15.04	1.10	12	0.39	4342.00	59491.00	88700	20240516	-26.38	24750	20230809	163.84	88700	-26.38	20240516	37300	75.07	20240126	88700	-26.38	20240516	24750	163.84	20230809	1.81	N	036830	500	104 억		832653	N	N	0	N	00	N
55	20240523	110415	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65700	-1000	5	-1.50	4463118200	68000	23.83	66200	67700	64700	86700	46700	66700	65633.54	3.97	0	3094	70700	68700	66200	64200	61700	69700	65200	105	20000	500	48020	100	1	20964056	13773	15.13	1.10	12	0.32	4342.00	59491.00	88700	20240516	-25.93	24750	20230809	165.45	88700	-25.93	20240516	37300	76.14	20240126	88700	-25.93	20240516	24750	165.45	20230809	1.81	N	036830	500	104 억		832653	N	N	0	N	00	N
56	20240523	100416	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65700	-1000	5	-1.50	3585989600	54655	19.15	66200	67700	64700	86700	46700	66700	65610.68	3.97	0	3863	70700	68700	66200	64200	61700	69700	65200	105	20000	500	48020	100	1	20964056	13773	15.13	1.10	12	0.26	4342.00	59491.00	88700	20240516	-25.93	24750	20230809	165.45	88700	-25.93	20240516	37300	76.14	20240126	88700	-25.93	20240516	24750	165.45	20230809	1.81	N	036830	500	104 억		832653	N	N	0	N	00	N
57	20240523	090418	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67100	400	2	0.60	671241800	10036	3.52	66200	67700	66200	86700	46700	66700	66884.04	3.97	0	-2202	70700	68700	66200	64200	61700	69700	65200	105	20000	500	48020	100	1	20964056	14067	15.45	1.13	12	0.05	4342.00	59491.00	88700	20240516	-24.35	24750	20230809	171.11	88700	-24.35	20240516	37300	79.89	20240126	88700	-24.35	20240516	24750	171.11	20230809	1.81	N	036830	500	104 억		832653	N	N	0	N	00	N
58	20240522	160412	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66700	2100	2	3.25	18785517500	283285	97.44	64300	68200	63700	83900	45300	64600	66313.17	3.96	0	-2695	68400	66500	65200	63300	62000	65850	62650	105	19300	500	46510	100	1	20964056	13983	15.36	1.12	12	1.35	4342.00	59491.00	88700	20240516	-24.80	24750	20230809	169.49	88700	-24.80	20240516	37300	78.82	20240126	88700	-24.80	20240516	24750	169.49	20230809	1.98	N	036830	500	104 억		829824	N	N	1	N	00	N
59	20240522	150416	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67500	2900	2	4.49	17662874700	266535	91.68	64300	68200	63700	83900	45300	64600	66268.59	3.96	0	-6473	68400	66500	65200	63300	62000	65850	62650	105	19300	500	46510	100	1	20964056	14151	15.55	1.13	12	1.27	4342.00	59491.00	88700	20240516	-23.90	24750	20230809	172.73	88700	-23.90	20240516	37300	80.97	20240126	88700	-23.90	20240516	24750	172.73	20230809	1.98	N	036830	500	104 억		829824	N	N	1	N	00	N
60	20240522	140416	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67500	2900	2	4.49	16500996100	249292	85.75	64300	68200	63700	83900	45300	64600	66191.53	3.96	0	-6095	68400	66500	65200	63300	62000	65850	62650	105	19300	500	46510	100	1	20964056	14151	15.55	1.13	12	1.19	4342.00	59491.00	88700	20240516	-23.90	24750	20230809	172.73	88700	-23.90	20240516	37300	80.97	20240126	88700	-23.90	20240516	24750	172.73	20230809	1.98	N	036830	500	104 억		829824	N	N	1	N	00	N
61	20240522	130413	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66800	2200	2	3.41	15071769000	227979	78.42	64300	68200	63700	83900	45300	64600	66110.44	3.96	0	-6001	68400	66500	65200	63300	62000	65850	62650	105	19300	500	46510	100	1	20964056	14004	15.38	1.12	12	1.09	4342.00	59491.00	88700	20240516	-24.69	24750	20230809	169.90	88700	-24.69	20240516	37300	79.09	20240126	88700	-24.69	20240516	24750	169.90	20230809	1.98	N	036830	500	104 억		829824	N	N	1	N	00	N
62	20240522	120414	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67000	2400	2	3.72	13932090300	210942	72.56	64300	68200	63700	83900	45300	64600	66047.12	3.96	0	-6210	68400	66500	65200	63300	62000	65850	62650	105	19300	500	46510	100	1	20964056	14046	15.43	1.13	12	1.01	4342.00	59491.00	88700	20240516	-24.46	24750	20230809	170.71	88700	-24.46	20240516	37300	79.62	20240126	88700	-24.46	20240516	24750	170.71	20230809	1.98	N	036830	500	104 억		829824	N	N	1	N	00	N
63	20240522	110415	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67700	3100	2	4.80	10862867400	165573	56.95	64300	67800	63700	83900	45300	64600	65607.81	3.96	0	-11998	68400	66500	65200	63300	62000	65850	62650	105	19300	500	46510	100	1	20964056	14193	15.59	1.14	12	0.79	4342.00	59491.00	88700	20240516	-23.68	24750	20230809	173.54	88700	-23.68	20240516	37300	81.50	20240126	88700	-23.68	20240516	24750	173.54	20230809	1.98	N	036830	500	104 억		829824	N	N	1	N	00	N
64	20240522	100415	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65200	600	2	0.93	5671411600	87657	30.15	64300	66300	63700	83900	45300	64600	64700.06	3.96	0	-6128	68400	66500	65200	63300	62000	65850	62650	105	19300	500	46510	100	1	20964056	13669	15.02	1.10	12	0.42	4342.00	59491.00	88700	20240516	-26.49	24750	20230809	163.43	88700	-26.49	20240516	37300	74.80	20240126	88700	-26.49	20240516	24750	163.43	20230809	1.98	N	036830	500	104 억		829824	N	N	1	N	00	N
65	20240522	090414	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65700	1100	2	1.70	1502554100	23173	7.97	64300	66300	64300	83900	45300	64600	64840.88	3.96	0	2648	68400	66500	65200	63300	62000	65850	62650	105	19300	500	46510	100	1	20964056	13773	15.13	1.10	12	0.11	4342.00	59491.00	88700	20240516	-25.93	24750	20230809	165.45	88700	-25.93	20240516	37300	76.14	20240126	88700	-25.93	20240516	24750	165.45	20230809	1.98	N	036830	500	104 억		829824	N	N	1	N	00	N
66	20240521	160410	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64600	-1800	5	-2.71	18692634800	285932	64.84	66000	67100	63900	86300	46500	66400	65373.84	3.94	0	2243	71533	68966	66633	64066	61733	67800	62900	105	19900	500	47800	100	1	20964056	13543	14.88	1.09	12	1.36	4342.00	59491.00	88700	20240516	-27.17	24750	20230809	161.01	88700	-27.17	20240516	37300	73.19	20240126	88700	-27.17	20240516	24750	161.01	20230809	2.47	N	036830	500	104 억		824948	N	N	1	N	00	N
67	20240521	150414	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64900	-1500	5	-2.26	17095837400	261253	59.24	66000	67100	63900	86300	46500	66400	65435.72	3.94	0	-4803	71533	68966	66633	64066	61733	67800	62900	105	19900	500	47800	100	1	20964056	13606	14.95	1.09	12	1.25	4342.00	59491.00	88700	20240516	-26.83	24750	20230809	162.22	88700	-26.83	20240516	37300	73.99	20240126	88700	-26.83	20240516	24750	162.22	20230809	2.47	N	036830	500	104 억		824948	N	N	6	N	00	N
68	20240521	140414	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65100	-1300	5	-1.96	15069001700	230128	52.18	66000	67100	63900	86300	46500	66400	65478.64	3.94	0	-159	71533	68966	66633	64066	61733	67800	62900	105	19900	500	47800	100	1	20964056	13648	14.99	1.09	12	1.10	4342.00	59491.00	88700	20240516	-26.61	24750	20230809	163.03	88700	-26.61	20240516	37300	74.53	20240126	88700	-26.61	20240516	24750	163.03	20230809	2.47	N	036830	500	104 억		824948	N	N	6	N	00	N
69	20240521	130414	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65800	-600	5	-0.90	13188945800	201345	45.66	66000	67100	63900	86300	46500	66400	65501.63	3.94	0	-1183	71533	68966	66633	64066	61733	67800	62900	105	19900	500	47800	100	1	20964056	13794	15.15	1.11	12	0.96	4342.00	59491.00	88700	20240516	-25.82	24750	20230809	165.86	88700	-25.82	20240516	37300	76.41	20240126	88700	-25.82	20240516	24750	165.86	20230809	2.47	N	036830	500	104 억		824948	N	N	6	N	00	N
70	20240521	120414	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65700	-700	5	-1.05	10271286600	157427	35.70	66000	66700	63900	86300	46500	66400	65240.49	3.94	0	10554	71533	68966	66633	64066	61733	67800	62900	105	19900	500	47800	100	1	20964056	13773	15.13	1.10	12	0.75	4342.00	59491.00	88700	20240516	-25.93	24750	20230809	165.45	88700	-25.93	20240516	37300	76.14	20240126	88700	-25.93	20240516	24750	165.45	20230809	2.47	N	036830	500	104 억		824948	N	N	6	N	00	N
71	20240521	110415	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65200	-1200	5	-1.81	8391825800	128792	29.20	66000	66700	63900	86300	46500	66400	65152.37	3.94	0	12610	71533	68966	66633	64066	61733	67800	62900	105	19900	500	47800	100	1	20964056	13669	15.02	1.10	12	0.61	4342.00	59491.00	88700	20240516	-26.49	24750	20230809	163.43	88700	-26.49	20240516	37300	74.80	20240126	88700	-26.49	20240516	24750	163.43	20230809	2.47	N	036830	500	104 억		824948	N	N	6	N	00	N
72	20240521	100414	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64800	-1600	5	-2.41	5021540800	76671	17.39	66000	66700	64700	86300	46500	66400	65487.77	3.94	0	11055	71533	68966	66633	64066	61733	67800	62900	105	19900	500	47800	100	1	20964056	13585	14.92	1.09	12	0.37	4342.00	59491.00	88700	20240516	-26.94	24750	20230809	161.82	88700	-26.94	20240516	37300	73.73	20240126	88700	-26.94	20240516	24750	161.82	20230809	2.47	N	036830	500	104 억		824948	N	N	6	N	00	N
73	20240521	090412	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65500	-900	5	-1.36	708049700	10722	2.43	66000	66700	65500	86300	46500	66400	66016.38	3.94	0	2115	71533	68966	66633	64066	61733	67800	62900	105	19900	500	47800	100	1	20964056	13731	15.09	1.10	12	0.05	4342.00	59491.00	88700	20240516	-26.16	24750	20230809	164.65	88700	-26.16	20240516	37300	75.60	20240126	88700	-26.16	20240516	24750	164.65	20230809	2.47	N	036830	500	104 억		824948	N	N	6	N	00	N
74	20240517	160415	54	100.00	KSQ150		기타서비스	N	N	N	N		N	67300	-17900	5	-21.01	64313976000	871685	112.06	82500	83000	66900	110700	59700	85200	73800.81	3.50	0	90021	93133	89166	84733	80766	76333	91150	82750	105	25500	500	61340	100	1	20964056	14109	15.50	1.13	12	4.16	4342.00	59491.00	88700	20240516	-24.13	24750	20230809	171.92	88700	-24.13	20240516	37300	80.43	20240126	88700	-24.13	20240516	24750	171.92	20230809	2.40	N	036830	500	104 억		732890	N	N	16	N	01	N
75	20240517	150417	54	100.00	KSQ150		기타서비스	N	N	N	N		N	67600	-17600	5	-20.66	58441918800	784793	100.89	82500	83000	66900	110700	59700	85200	74466.46	3.50	0	79733	93133	89166	84733	80766	76333	91150	82750	105	25500	500	61340	100	1	20964056	14172	15.57	1.14	12	3.74	4342.00	59491.00	88700	20240516	-23.79	24750	20230809	173.13	88700	-23.79	20240516	37300	81.23	20240126	88700	-23.79	20240516	24750	173.13	20230809	2.40	N	036830	500	104 억		732890	N	N	97	N	01	N
76	20240517	140410	54	100.00	KSQ150		기타서비스	N	N	N	N		N	71000	-14200	5	-16.67	41898318100	547036	70.33	82500	83000	70700	110700	59700	85200	76589.82	3.50	0	57367	93133	89166	84733	80766	76333	91150	82750	105	25500	500	61340	100	1	20964056	14884	16.35	1.19	12	2.61	4342.00	59491.00	88700	20240516	-19.95	24750	20230809	186.87	88700	-19.95	20240516	37300	90.35	20240126	88700	-19.95	20240516	24750	186.87	20230809	2.40	N	036830	500	104 억		732890	N	N	97	N	01	N
77	20240517	130409	54	100.00	KSQ150		기타서비스	N	N	N	N		N	74500	-10700	5	-12.56	29306621100	373906	48.07	82500	83000	74400	110700	59700	85200	78377.68	3.50	0	27498	93133	89166	84733	80766	76333	91150	82750	105	25500	500	61340	100	1	20964056	15618	17.16	1.25	12	1.78	4342.00	59491.00	88700	20240516	-16.01	24750	20230809	201.01	88700	-16.01	20240516	37300	99.73	20240126	88700	-16.01	20240516	24750	201.01	20230809	2.40	N	036830	500	104 억		732890	N	N	97	N	01	N
78	20240517	120410	54	100.00	KSQ150		기타서비스	N	N	N	N		N	77300	-7900	5	-9.27	22446676200	283411	36.44	82500	83000	76800	110700	59700	85200	79199.57	3.50	0	13269	93133	89166	84733	80766	76333	91150	82750	105	25500	500	61340	100	1	20964056	16205	17.80	1.30	12	1.35	4342.00	59491.00	88700	20240516	-12.85	24750	20230809	212.32	88700	-12.85	20240516	37300	107.24	20240126	88700	-12.85	20240516	24750	212.32	20230809	2.40	N	036830	500	104 억		732890	N	N	97	N	01	N
79	20240517	110409	54	100.00	KSQ150		기타서비스	N	N	N	N		N	77800	-7400	5	-8.69	18468469700	231938	29.82	82500	83000	77200	110700	59700	85200	79624.16	3.50	0	-3485	93133	89166	84733	80766	76333	91150	82750	105	25500	500	61340	100	1	20964056	16310	17.92	1.31	12	1.11	4342.00	59491.00	88700	20240516	-12.29	24750	20230809	214.34	88700	-12.29	20240516	37300	108.58	20240126	88700	-12.29	20240516	24750	214.34	20230809	2.40	N	036830	500	104 억		732890	N	N	97	N	01	N
80	20240517	100406	54	100.00	KSQ150		기타서비스	N	N	N	N		N	79200	-6000	5	-7.04	11314112600	140747	18.09	82500	83000	78500	110700	59700	85200	80382.48	3.50	0	6705	93133	89166	84733	80766	76333	91150	82750	105	25500	500	61340	100	1	20964056	16604	18.24	1.33	12	0.67	4342.00	59491.00	88700	20240516	-10.71	24750	20230809	220.00	88700	-10.71	20240516	37300	112.33	20240126	88700	-10.71	20240516	24750	220.00	20230809	2.40	N	036830	500	104 억		732890	N	N	97	N	01	N
81	20240517	090409	54	100.00	KSQ150		기타서비스	N	N	N	N		N	81500	-3700	5	-4.34	2225499900	27253	3.50	82500	83000	80400	110700	59700	85200	81646.65	3.50	0	8601	93133	89166	84733	80766	76333	91150	82750	105	25500	500	61340	100	1	20964056	17086	18.77	1.37	12	0.13	4342.00	59491.00	88700	20240516	-8.12	24750	20230809	229.29	88700	-8.12	20240516	37300	118.50	20240126	88700	-8.12	20240516	24750	229.29	20230809	2.40	N	036830	500	104 억		732890	N	N	97	N	01	N
82	20240516	160407	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	85200	4600	2	5.71	64998000900	770532	59.11	82500	88700	80300	104700	56500	80600	84354.13	3.58	0	27764	93733	87166	78333	71766	62933	90450	75050	105	24100	500	58030	100	1	20964056	17861	19.62	1.43	12	3.68	4342.00	59491.00	88700	20240516	-3.95	24750	20230809	244.24	88700	-3.95	20240516	37300	128.42	20240126	88700	-3.95	20240516	24750	244.24	20230809	2.44	N	036830	500	104 억		749724	N	N	97	N	00	N
83	20240516	150406	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	84200	3600	2	4.47	63128342600	748487	57.42	82500	88700	80300	104700	56500	80600	84341.28	3.58	0	25618	93733	87166	78333	71766	62933	90450	75050	105	24100	500	58030	100	1	20964056	17652	19.39	1.42	12	3.57	4342.00	59491.00	88700	20240516	-5.07	24750	20230809	240.20	88700	-5.07	20240516	37300	125.74	20240126	88700	-5.07	20240516	24750	240.20	20230809	2.44	N	036830	500	104 억		749724	N	N	45	N	00	N
84	20240516	140409	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	83300	2700	2	3.35	59326605700	703260	53.95	82500	88700	80300	104700	56500	80600	84359.44	3.58	0	19248	93733	87166	78333	71766	62933	90450	75050	105	24100	500	58030	100	1	20964056	17463	19.18	1.40	12	3.35	4342.00	59491.00	88700	20240516	-6.09	24750	20230809	236.57	88700	-6.09	20240516	37300	123.32	20240126	88700	-6.09	20240516	24750	236.57	20230809	2.44	N	036830	500	104 억		749724	N	N	45	N	00	N
85	20240516	130409	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	86400	5800	2	7.20	53410293400	633696	48.61	82500	88700	80300	104700	56500	80600	84283.80	3.58	0	13748	93733	87166	78333	71766	62933	90450	75050	105	24100	500	58030	100	1	20964056	18113	19.90	1.45	12	3.02	4342.00	59491.00	88700	20240516	-2.59	24750	20230809	249.09	88700	-2.59	20240516	37300	131.64	20240126	88700	-2.59	20240516	24750	249.09	20230809	2.44	N	036830	500	104 억		749724	N	N	45	N	00	N
86	20240516	120406	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	84900	4300	2	5.33	38950778700	466773	35.81	82500	86600	80300	104700	56500	80600	83446.96	3.58	0	-2963	93733	87166	78333	71766	62933	90450	75050	105	24100	500	58030	100	1	20964056	17798	19.55	1.43	12	2.23	4342.00	59491.00	87800	20240221	-3.30	24750	20230809	243.03	87800	-3.30	20240221	37300	127.61	20240126	87800	-3.30	20240221	24750	243.03	20230809	2.44	N	036830	500	104 억		749724	N	N	45	N	00	N
87	20240516	110406	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	83100	2500	2	3.10	34091693700	409314	31.40	82500	86600	80300	104700	56500	80600	83289.85	3.58	0	-1934	93733	87166	78333	71766	62933	90450	75050	105	24100	500	58030	100	1	20964056	17421	19.14	1.40	12	1.95	4342.00	59491.00	87800	20240221	-5.35	24750	20230809	235.76	87800	-5.35	20240221	37300	122.79	20240126	87800	-5.35	20240221	24750	235.76	20230809	2.44	N	036830	500	104 억		749724	N	N	45	N	00	N
88	20240516	100407	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	84200	3600	2	4.47	25045806300	299087	22.94	82500	86600	80300	104700	56500	80600	83740.90	3.58	0	-19552	93733	87166	78333	71766	62933	90450	75050	105	24100	500	58030	100	1	20964056	17652	19.39	1.42	12	1.43	4342.00	59491.00	87800	20240221	-4.10	24750	20230809	240.20	87800	-4.10	20240221	37300	125.74	20240126	87800	-4.10	20240221	24750	240.20	20230809	2.44	N	036830	500	104 억		749724	N	N	45	N	00	N
89	20240516	090406	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	82300	1700	2	2.11	3374124300	41103	3.15	82500	82800	80900	104700	56500	80600	82089.60	3.58	0	-6945	93733	87166	78333	71766	62933	90450	75050	105	24100	500	58030	100	1	20964056	17253	18.95	1.38	12	0.20	4342.00	59491.00	87800	20240221	-6.26	24750	20230809	232.53	87800	-6.26	20240221	37300	120.64	20240126	87800	-6.26	20240221	24750	232.53	20230809	2.44	N	036830	500	104 억		749724	N	N	45	N	00	N
90	20240514	160410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	80600	11300	2	16.31	103203854400	1297075	572.33	69500	84900	69500	90000	48600	69300	79565.84	3.40	0	51332	74433	71866	69933	67366	65433	70900	66400	105	20700	500	49890	100	1	20964056	16897	18.56	1.35	12	6.19	4342.00	59491.00	87800	20240221	-8.20	24750	20230809	225.66	87800	-8.20	20240221	37300	116.09	20240126	87800	-8.20	20240221	24750	225.66	20230809	2.57	N	036830	500	104 억		712293	N	N	45	N	00	N
91	20240514	150412	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	81000	11700	2	16.88	99705949100	1253752	553.21	69500	84900	69500	90000	48600	69300	79526.05	3.40	0	46150	74433	71866	69933	67366	65433	70900	66400	105	20700	500	49890	100	1	20964056	16981	18.65	1.36	12	5.98	4342.00	59491.00	87800	20240221	-7.74	24750	20230809	227.27	87800	-7.74	20240221	37300	117.16	20240126	87800	-7.74	20240221	24750	227.27	20230809	2.57	N	036830	500	104 억		712293	N	N	33	N	00	N
92	20240514	140411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	82400	13100	2	18.90	77137451800	980697	432.73	69500	83200	69500	90000	48600	69300	78655.74	3.40	0	44943	74433	71866	69933	67366	65433	70900	66400	105	20700	500	49890	100	1	20964056	17274	18.98	1.39	12	4.68	4342.00	59491.00	87800	20240221	-6.15	24750	20230809	232.93	87800	-6.15	20240221	37300	120.91	20240126	87800	-6.15	20240221	24750	232.93	20230809	2.57	N	036830	500	104 억		712293	N	N	33	N	00	N
93	20240514	130411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	81400	12100	2	17.46	67377715600	861103	379.96	69500	83200	69500	90000	48600	69300	78245.83	3.40	0	43579	74433	71866	69933	67366	65433	70900	66400	105	20700	500	49890	100	1	20964056	17065	18.75	1.37	12	4.11	4342.00	59491.00	87800	20240221	-7.29	24750	20230809	228.89	87800	-7.29	20240221	37300	118.23	20240126	87800	-7.29	20240221	24750	228.89	20230809	2.57	N	036830	500	104 억		712293	N	N	33	N	00	N
94	20240514	120410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	79800	10500	2	15.15	59895660500	768048	338.90	69500	83200	69500	90000	48600	69300	77984.27	3.40	0	16609	74433	71866	69933	67366	65433	70900	66400	105	20700	500	49890	100	1	20964056	16729	18.38	1.34	12	3.66	4342.00	59491.00	87800	20240221	-9.11	24750	20230809	222.42	87800	-9.11	20240221	37300	113.94	20240126	87800	-9.11	20240221	24750	222.42	20230809	2.57	N	036830	500	104 억		712293	N	N	33	N	00	N
95	20240514	110410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	80200	10900	2	15.73	40030964200	522657	230.62	69500	81800	69500	90000	48600	69300	76591.27	3.40	0	-13778	74433	71866	69933	67366	65433	70900	66400	105	20700	500	49890	100	1	20964056	16813	18.47	1.35	12	2.49	4342.00	59491.00	87800	20240221	-8.66	24750	20230809	224.04	87800	-8.66	20240221	37300	115.01	20240126	87800	-8.66	20240221	24750	224.04	20230809	2.57	N	036830	500	104 억		712293	N	N	33	N	00	N
96	20240514	100410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	73500	4200	2	6.06	9644815600	132428	58.43	69500	74100	69500	90000	48600	69300	72830.64	3.40	0	9778	74433	71866	69933	67366	65433	70900	66400	105	20700	500	49890	100	1	20964056	15409	16.93	1.24	12	0.63	4342.00	59491.00	87800	20240221	-16.29	24750	20230809	196.97	87800	-16.29	20240221	37300	97.05	20240126	87800	-16.29	20240221	24750	196.97	20230809	2.57	N	036830	500	104 억		712293	N	N	33	N	00	N
97	20240514	090410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	70500	1200	2	1.73	410744100	5863	2.59	69500	70700	69500	90000	48600	69300	70056.98	3.40	0	-975	74433	71866	69933	67366	65433	70900	66400	105	20700	500	49890	100	1	20964056	14780	16.24	1.19	12	0.03	4342.00	59491.00	87800	20240221	-19.70	24750	20230809	184.85	87800	-19.70	20240221	37300	89.01	20240126	87800	-19.70	20240221	24750	184.85	20230809	2.57	N	036830	500	104 억		712293	N	N	33	N	00	N
98	20240513	160410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69300	-600	5	-0.86	15763682000	224625	60.98	69500	72500	68000	90800	49000	69900	70178.63	3.27	0	26940	77766	73832	70566	66632	63366	72200	65000	105	20900	500	50320	100	1	20964056	14528	15.96	1.16	12	1.07	4342.00	59491.00	87800	20240221	-21.07	24750	20230809	180.00	87800	-21.07	20240221	37300	85.79	20240126	87800	-21.07	20240221	24750	180.00	20230809	2.66	N	036830	500	104 억		686336	N	N	33	N	00	N
99	20240513	150411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	70200	300	2	0.43	14943800600	212862	57.78	69500	72500	68000	90800	49000	69900	70204.35	3.27	0	21236	77766	73832	70566	66632	63366	72200	65000	105	20900	500	50320	100	1	20964056	14717	16.17	1.18	12	1.02	4342.00	59491.00	87800	20240221	-20.05	24750	20230809	183.64	87800	-20.05	20240221	37300	88.20	20240126	87800	-20.05	20240221	24750	183.64	20230809	2.66	N	036830	500	104 억		686336	N	N	29	N	00	N
100	20240513	140410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	70000	100	2	0.14	13856498400	197268	53.55	69500	72500	68000	90800	49000	69900	70242.21	3.27	0	16277	77766	73832	70566	66632	63366	72200	65000	105	20900	500	50320	100	1	20964056	14675	16.12	1.18	12	0.94	4342.00	59491.00	87800	20240221	-20.27	24750	20230809	182.83	87800	-20.27	20240221	37300	87.67	20240126	87800	-20.27	20240221	24750	182.83	20230809	2.66	N	036830	500	104 억		686336	N	N	29	N	00	N
101	20240513	130409	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69800	-100	5	-0.14	12578423300	179006	48.59	69500	72500	68000	90800	49000	69900	70268.42	3.27	0	17887	77766	73832	70566	66632	63366	72200	65000	105	20900	500	50320	100	1	20964056	14633	16.08	1.17	12	0.85	4342.00	59491.00	87800	20240221	-20.50	24750	20230809	182.02	87800	-20.50	20240221	37300	87.13	20240126	87800	-20.50	20240221	24750	182.02	20230809	2.66	N	036830	500	104 억		686336	N	N	29	N	00	N
102	20240513	120411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	71000	1100	2	1.57	11558602600	164510	44.66	69500	72500	68000	90800	49000	69900	70261.06	3.27	0	16097	77766	73832	70566	66632	63366	72200	65000	105	20900	500	50320	100	1	20964056	14884	16.35	1.19	12	0.78	4342.00	59491.00	87800	20240221	-19.13	24750	20230809	186.87	87800	-19.13	20240221	37300	90.35	20240126	87800	-19.13	20240221	24750	186.87	20230809	2.66	N	036830	500	104 억		686336	N	N	29	N	00	N
103	20240513	110409	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	71100	1200	2	1.72	10451198600	148947	40.43	69500	72500	68000	90800	49000	69900	70167.45	3.27	0	15049	77766	73832	70566	66632	63366	72200	65000	105	20900	500	50320	100	1	20964056	14905	16.37	1.20	12	0.71	4342.00	59491.00	87800	20240221	-19.02	24750	20230809	187.27	87800	-19.02	20240221	37300	90.62	20240126	87800	-19.02	20240221	24750	187.27	20230809	2.66	N	036830	500	104 억		686336	N	N	29	N	00	N
104	20240513	100411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69400	-500	5	-0.72	6134760800	88231	23.95	69500	70700	68000	90800	49000	69900	69530.16	3.27	0	10215	77766	73832	70566	66632	63366	72200	65000	105	20900	500	50320	100	1	20964056	14549	15.98	1.17	12	0.42	4342.00	59491.00	87800	20240221	-20.96	24750	20230809	180.40	87800	-20.96	20240221	37300	86.06	20240126	87800	-20.96	20240221	24750	180.40	20230809	2.66	N	036830	500	104 억		686336	N	N	29	N	00	N
105	20240513	090411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	70200	300	2	0.43	705228700	10094	2.74	69500	70500	69400	90800	49000	69900	69865.71	3.27	0	3282	77766	73832	70566	66632	63366	72200	65000	105	20900	500	50320	100	1	20964056	14717	16.17	1.18	12	0.05	4342.00	59491.00	87800	20240221	-20.05	24750	20230809	183.64	87800	-20.05	20240221	37300	88.20	20240126	87800	-20.05	20240221	24750	183.64	20230809	2.66	N	036830	500	104 억		686336	N	N	29	N	00	N
106	20240510	160400	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69900	-3400	5	-4.64	25836811000	367303	58.01	73300	74500	67300	95200	51400	73300	70341.75	3.42	0	-31188	79300	76300	71000	68000	62700	77800	69500	105	21900	500	52770	100	1	20964056	14654	16.10	1.17	12	1.75	4342.00	59491.00	87800	20240221	-20.39	24750	20230809	182.42	87800	-20.39	20240221	37300	87.40	20240126	87800	-20.39	20240221	24750	182.42	20230809	2.54	N	036830	500	104 억		716128	N	N	29	N	00	N
107	20240510	150402	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	71000	-2300	5	-3.14	24669113500	350713	55.39	73300	74500	67300	95200	51400	73300	70339.50	3.42	0	-30935	79300	76300	71000	68000	62700	77800	69500	105	21900	500	52770	100	1	20964056	14884	16.35	1.19	12	1.67	4342.00	59491.00	87800	20240221	-19.13	24750	20230809	186.87	87800	-19.13	20240221	37300	90.35	20240126	87800	-19.13	20240221	24750	186.87	20230809	2.54	N	036830	500	104 억		716128	N	N	106	N	00	N
108	20240510	140402	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68700	-4600	5	-6.28	19900562600	283022	44.70	73300	74500	67300	95200	51400	73300	70314.06	3.42	0	-20200	79300	76300	71000	68000	62700	77800	69500	105	21900	500	52770	100	1	20964056	14402	15.82	1.15	12	1.35	4342.00	59491.00	87800	20240221	-21.75	24750	20230809	177.58	87800	-21.75	20240221	37300	84.18	20240126	87800	-21.75	20240221	24750	177.58	20230809	2.54	N	036830	500	104 억		716128	N	N	106	N	00	N
109	20240510	130359	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	70000	-3300	5	-4.50	15083180700	213079	33.65	73300	74500	69100	95200	51400	73300	70786.26	3.42	0	-17890	79300	76300	71000	68000	62700	77800	69500	105	21900	500	52770	100	1	20964056	14675	16.12	1.18	12	1.02	4342.00	59491.00	87800	20240221	-20.27	24750	20230809	182.83	87800	-20.27	20240221	37300	87.67	20240126	87800	-20.27	20240221	24750	182.83	20230809	2.54	N	036830	500	104 억		716128	N	N	106	N	00	N
110	20240510	120358	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69900	-3400	5	-4.64	12771870600	179856	28.41	73300	74500	69300	95200	51400	73300	71011.06	3.42	0	-11311	79300	76300	71000	68000	62700	77800	69500	105	21900	500	52770	100	1	20964056	14654	16.10	1.17	12	0.86	4342.00	59491.00	87800	20240221	-20.39	24750	20230809	182.42	87800	-20.39	20240221	37300	87.40	20240126	87800	-20.39	20240221	24750	182.42	20230809	2.54	N	036830	500	104 억		716128	N	N	106	N	00	N
111	20240510	110400	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	70500	-2800	5	-3.82	11368409000	159881	25.25	73300	74500	69300	95200	51400	73300	71104.81	3.42	0	-10113	79300	76300	71000	68000	62700	77800	69500	105	21900	500	52770	100	1	20964056	14780	16.24	1.19	12	0.76	4342.00	59491.00	87800	20240221	-19.70	24750	20230809	184.85	87800	-19.70	20240221	37300	89.01	20240126	87800	-19.70	20240221	24750	184.85	20230809	2.54	N	036830	500	104 억		716128	N	N	106	N	00	N
112	20240510	100400	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69600	-3700	5	-5.05	8167141100	114589	18.10	73300	74500	69300	95200	51400	73300	71272.53	3.42	0	-1034	79300	76300	71000	68000	62700	77800	69500	105	21900	500	52770	100	1	20964056	14591	16.03	1.17	12	0.55	4342.00	59491.00	87800	20240221	-20.73	24750	20230809	181.21	87800	-20.73	20240221	37300	86.60	20240126	87800	-20.73	20240221	24750	181.21	20230809	2.54	N	036830	500	104 억		716128	N	N	106	N	00	N
113	20240510	090401	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	72700	-600	5	-0.82	1232097100	16830	2.66	73300	74500	72000	95200	51400	73300	73208.13	3.42	0	-3512	79300	76300	71000	68000	62700	77800	69500	105	21900	500	52770	100	1	20964056	15241	16.74	1.22	12	0.08	4342.00	59491.00	87800	20240221	-17.20	24750	20230809	193.74	87800	-17.20	20240221	37300	94.91	20240126	87800	-17.20	20240221	24750	193.74	20230809	2.54	N	036830	500	104 억		716128	N	N	106	N	00	N
114	20240509	160406	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	73300	5000	2	7.32	44837816800	629240	200.12	67600	74000	65700	88700	47900	68300	71255.16	3.49	0	-21725	76166	72232	69966	66032	63766	71100	64900	105	20400	500	49170	100	1	20964056	15367	16.88	1.23	12	3.00	4342.00	59491.00	87800	20240221	-16.51	24750	20230809	196.16	87800	-16.51	20240221	37300	96.51	20240126	87800	-16.51	20240221	24750	196.16	20230809	2.44	N	036830	500	104 억		730757	N	N	106	N	00	N
115	20240509	150408	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	73500	5200	2	7.61	43272157100	607890	193.33	67600	74000	65700	88700	47900	68300	71184.24	3.49	0	-20998	76166	72232	69966	66032	63766	71100	64900	105	20400	500	49170	100	1	20964056	15409	16.93	1.24	12	2.90	4342.00	59491.00	87800	20240221	-16.29	24750	20230809	196.97	87800	-16.29	20240221	37300	97.05	20240126	87800	-16.29	20240221	24750	196.97	20230809	2.44	N	036830	500	104 억		730757	N	N	171	N	00	N
116	20240509	140402	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	72800	4500	2	6.59	38769531900	546235	173.72	67600	74000	65700	88700	47900	68300	70975.97	3.49	0	-14779	76166	72232	69966	66032	63766	71100	64900	105	20400	500	49170	100	1	20964056	15262	16.77	1.22	12	2.61	4342.00	59491.00	87800	20240221	-17.08	24750	20230809	194.14	87800	-17.08	20240221	37300	95.17	20240126	87800	-17.08	20240221	24750	194.14	20230809	2.44	N	036830	500	104 억		730757	N	N	171	N	00	N
117	20240509	130402	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	72800	4500	2	6.59	33194817900	470226	149.55	67600	73900	65700	88700	47900	68300	70593.38	3.49	0	-10619	76166	72232	69966	66032	63766	71100	64900	105	20400	500	49170	100	1	20964056	15262	16.77	1.22	12	2.24	4342.00	59491.00	87800	20240221	-17.08	24750	20230809	194.14	87800	-17.08	20240221	37300	95.17	20240126	87800	-17.08	20240221	24750	194.14	20230809	2.44	N	036830	500	104 억		730757	N	N	171	N	00	N
118	20240509	120401	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	72900	4600	2	6.73	30782548200	437099	139.01	67600	73900	65700	88700	47900	68300	70424.71	3.49	0	-6470	76166	72232	69966	66032	63766	71100	64900	105	20400	500	49170	100	1	20964056	15283	16.79	1.23	12	2.08	4342.00	59491.00	87800	20240221	-16.97	24750	20230809	194.55	87800	-16.97	20240221	37300	95.44	20240126	87800	-16.97	20240221	24750	194.55	20230809	2.44	N	036830	500	104 억		730757	N	N	171	N	00	N
119	20240509	110353	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	71800	3500	2	5.12	27516667000	392084	124.70	67600	73900	65700	88700	47900	68300	70180.59	3.49	0	-6042	76166	72232	69966	66032	63766	71100	64900	105	20400	500	49170	100	1	20964056	15052	16.54	1.21	12	1.87	4342.00	59491.00	87800	20240221	-18.22	24750	20230809	190.10	87800	-18.22	20240221	37300	92.49	20240126	87800	-18.22	20240221	24750	190.10	20230809	2.44	N	036830	500	104 억		730757	N	N	171	N	00	N
120	20240509	100356	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	71200	2900	2	4.25	16643406900	242095	76.99	67600	71900	65700	88700	47900	68300	68747.44	3.49	0	-17067	76166	72232	69966	66032	63766	71100	64900	105	20400	500	49170	100	1	20964056	14926	16.40	1.20	12	1.15	4342.00	59491.00	87800	20240221	-18.91	24750	20230809	187.68	87800	-18.91	20240221	37300	90.88	20240126	87800	-18.91	20240221	24750	187.68	20230809	2.44	N	036830	500	104 억		730757	N	N	171	N	00	N
121	20240509	090354	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67800	-500	5	-0.73	660172300	9695	3.08	67600	68900	67500	88700	47900	68300	68093.89	3.49	0	1686	76166	72232	69966	66032	63766	71100	64900	105	20400	500	49170	100	1	20964056	14214	15.61	1.14	12	0.05	4342.00	59491.00	87800	20240221	-22.78	24750	20230809	173.94	87800	-22.78	20240221	37300	81.77	20240126	87800	-22.78	20240221	24750	173.94	20230809	2.44	N	036830	500	104 억		730757	N	N	171	N	00	N
122	20240508	160354	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68300	-3300	5	-4.61	21761738300	310441	41.73	71300	73900	67700	93000	50200	71600	70100.45	3.61	0	-29975	78866	75232	69166	65532	59466	77050	67350	105	21400	500	51550	100	1	20964056	14318	15.73	1.15	12	1.48	4342.00	59491.00	87800	20240221	-22.21	24750	20230809	175.96	87800	-22.21	20240221	37300	83.11	20240126	87800	-22.21	20240221	24750	175.96	20230809	2.57	N	036830	500	104 억		755792	N	N	171	N	00	N
123	20240508	150357	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69200	-2400	5	-3.35	20255312800	288447	38.78	71300	73900	67700	93000	50200	71600	70221.57	3.61	0	-33714	78866	75232	69166	65532	59466	77050	67350	105	21400	500	51550	100	1	20964056	14507	15.94	1.16	12	1.38	4342.00	59491.00	87800	20240221	-21.18	24750	20230809	179.60	87800	-21.18	20240221	37300	85.52	20240126	87800	-21.18	20240221	24750	179.60	20230809	2.57	N	036830	500	104 억		755792	N	N	114	N	00	N
124	20240508	140352	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69000	-2600	5	-3.63	17764260600	252162	33.90	71300	73900	68000	93000	50200	71600	70447.43	3.61	0	-30383	78866	75232	69166	65532	59466	77050	67350	105	21400	500	51550	100	1	20964056	14465	15.89	1.16	12	1.20	4342.00	59491.00	87800	20240221	-21.41	24750	20230809	178.79	87800	-21.41	20240221	37300	84.99	20240126	87800	-21.41	20240221	24750	178.79	20230809	2.57	N	036830	500	104 억		755792	N	N	114	N	00	N
125	20240508	130351	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68800	-2800	5	-3.91	16245907000	230240	30.95	71300	73900	68000	93000	50200	71600	70560.38	3.61	0	-27040	78866	75232	69166	65532	59466	77050	67350	105	21400	500	51550	100	1	20964056	14423	15.85	1.16	12	1.10	4342.00	59491.00	87800	20240221	-21.64	24750	20230809	177.98	87800	-21.64	20240221	37300	84.45	20240126	87800	-21.64	20240221	24750	177.98	20230809	2.57	N	036830	500	104 억		755792	N	N	114	N	00	N
126	20240508	120352	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69400	-2200	5	-3.07	13664182300	192813	25.92	71300	73900	68900	93000	50200	71600	70867.22	3.61	0	-26909	78866	75232	69166	65532	59466	77050	67350	105	21400	500	51550	100	1	20964056	14549	15.98	1.17	12	0.92	4342.00	59491.00	87800	20240221	-20.96	24750	20230809	180.40	87800	-20.96	20240221	37300	86.06	20240126	87800	-20.96	20240221	24750	180.40	20230809	2.57	N	036830	500	104 억		755792	N	N	114	N	00	N
127	20240508	110428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	70500	-1100	5	-1.54	11645647400	163879	22.03	71300	73900	68900	93000	50200	71600	71062.21	3.61	0	-27983	78866	75232	69166	65532	59466	77050	67350	105	21400	500	51550	100	1	20964056	14780	16.24	1.19	12	0.78	4342.00	59491.00	87800	20240221	-19.70	24750	20230809	184.85	87800	-19.70	20240221	37300	89.01	20240126	87800	-19.70	20240221	24750	184.85	20230809	2.57	N	036830	500	104 억		755792	N	N	114	N	00	N
128	20240508	100359	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	71300	-300	5	-0.42	9392540300	132079	17.76	71300	73900	68900	93000	50200	71600	71112.75	3.61	0	-19666	78866	75232	69166	65532	59466	77050	67350	105	21400	500	51550	100	1	20964056	14947	16.42	1.20	12	0.63	4342.00	59491.00	87800	20240221	-18.79	24750	20230809	188.08	87800	-18.79	20240221	37300	91.15	20240126	87800	-18.79	20240221	24750	188.08	20230809	2.57	N	036830	500	104 억		755792	N	N	114	N	00	N
129	20240508	090356	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	71700	100	2	0.14	1076124100	15116	2.03	71300	71700	70700	93000	50200	71600	71188.83	3.61	0	-4518	78866	75232	69166	65532	59466	77050	67350	105	21400	500	51550	100	1	20964056	15031	16.51	1.21	12	0.07	4342.00	59491.00	87800	20240221	-18.34	24750	20230809	189.70	87800	-18.34	20240221	37300	92.23	20240126	87800	-18.34	20240221	24750	189.70	20230809	2.57	N	036830	500	104 억		755792	N	N	114	N	00	N
130	20240503	160403	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67400	6400	2	10.49	62421662000	931194	311.55	61200	69900	61200	79300	42700	61000	67033.78	3.56	0	309	65800	63400	60000	57600	54200	64600	58800	105	18300	500	43920	100	1	20964056	14130	15.52	1.13	12	4.44	4342.00	59491.00	87800	20240221	-23.23	24750	20230809	172.32	87800	-23.23	20240221	37300	80.70	20240126	87800	-23.23	20240221	24750	172.32	20230809	2.44	N	036830	500	104 억		745644	N	N	52	N	00	N
131	20240503	150402	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67400	6400	2	10.49	60284537700	899460	300.93	61200	69900	61200	79300	42700	61000	67023.19	3.56	0	194	65800	63400	60000	57600	54200	64600	58800	105	18300	500	43920	100	1	20964056	14130	15.52	1.13	12	4.29	4342.00	59491.00	87800	20240221	-23.23	24750	20230809	172.32	87800	-23.23	20240221	37300	80.70	20240126	87800	-23.23	20240221	24750	172.32	20230809	2.44	N	036830	500	104 억		745644	N	N	38	N	00	N
132	20240503	140403	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67200	6200	2	10.16	56052594800	837018	280.04	61200	69900	61200	79300	42700	61000	66967.18	3.56	0	-7218	65800	63400	60000	57600	54200	64600	58800	105	18300	500	43920	100	1	20964056	14088	15.48	1.13	12	3.99	4342.00	59491.00	87800	20240221	-23.46	24750	20230809	171.52	87800	-23.46	20240221	37300	80.16	20240126	87800	-23.46	20240221	24750	171.52	20230809	2.44	N	036830	500	104 억		745644	N	N	38	N	00	N
133	20240503	130403	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	66600	5600	2	9.18	54060177400	807357	270.12	61200	69900	61200	79300	42700	61000	66959.62	3.56	0	-11576	65800	63400	60000	57600	54200	64600	58800	105	18300	500	43920	100	1	20964056	13962	15.34	1.12	12	3.85	4342.00	59491.00	87800	20240221	-24.15	24750	20230809	169.09	87800	-24.15	20240221	37300	78.55	20240126	87800	-24.15	20240221	24750	169.09	20230809	2.44	N	036830	500	104 억		745644	N	N	38	N	00	N
134	20240503	120402	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	66700	5700	2	9.34	51619219100	770888	257.92	61200	69900	61200	79300	42700	61000	66960.90	3.56	0	-18893	65800	63400	60000	57600	54200	64600	58800	105	18300	500	43920	100	1	20964056	13983	15.36	1.12	12	3.68	4342.00	59491.00	87800	20240221	-24.03	24750	20230809	169.49	87800	-24.03	20240221	37300	78.82	20240126	87800	-24.03	20240221	24750	169.49	20230809	2.44	N	036830	500	104 억		745644	N	N	38	N	00	N
135	20240503	110400	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	66600	5600	2	9.18	45492905500	678264	226.93	61200	69900	61200	79300	42700	61000	67072.77	3.56	0	-15984	65800	63400	60000	57600	54200	64600	58800	105	18300	500	43920	100	1	20964056	13962	15.34	1.12	12	3.24	4342.00	59491.00	87800	20240221	-24.15	24750	20230809	169.09	87800	-24.15	20240221	37300	78.55	20240126	87800	-24.15	20240221	24750	169.09	20230809	2.44	N	036830	500	104 억		745644	N	N	38	N	00	N
136	20240503	100400	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	69100	8100	2	13.28	29512994900	443473	148.37	61200	69900	61200	79300	42700	61000	66549.99	3.56	0	-34623	65800	63400	60000	57600	54200	64600	58800	105	18300	500	43920	100	1	20964056	14486	15.91	1.16	12	2.12	4342.00	59491.00	87800	20240221	-21.30	24750	20230809	179.19	87800	-21.30	20240221	37300	85.25	20240126	87800	-21.30	20240221	24750	179.19	20230809	2.44	N	036830	500	104 억		745644	N	N	38	N	00	N
137	20240503	090359	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63900	2900	2	4.75	1665405000	26601	8.90	61200	63900	61200	79300	42700	61000	62608.25	3.56	0	-3231	65800	63400	60000	57600	54200	64600	58800	105	18300	500	43920	100	1	20964056	13396	14.72	1.07	12	0.13	4342.00	59491.00	87800	20240221	-27.22	24750	20230809	158.18	87800	-27.22	20240221	37300	71.31	20240126	87800	-27.22	20240221	24750	158.18	20230809	2.44	N	036830	500	104 억		745644	N	N	38	N	00	N
138	20240502	160358	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61000	3500	2	6.09	17945876600	297747	151.41	56900	62400	56600	74700	40300	57500	60272.78	3.55	0	5387	61900	59700	57700	55500	53500	58700	54500	105	17200	500	41400	100	1	20964056	12788	14.05	1.03	12	1.42	4342.00	59491.00	87800	20240221	-30.52	24750	20230809	146.46	87800	-30.52	20240221	37300	63.54	20240126	87800	-30.52	20240221	24750	146.46	20230809	2.25	N	036830	500	104 억		743279	N	N	38	N	00	N
139	20240502	150400	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60800	3300	2	5.74	17094969000	283777	144.30	56900	62400	56600	74700	40300	57500	60241.97	3.55	0	2608	61900	59700	57700	55500	53500	58700	54500	105	17200	500	41400	100	1	20964056	12746	14.00	1.02	12	1.35	4342.00	59491.00	87800	20240221	-30.75	24750	20230809	145.66	87800	-30.75	20240221	37300	63.00	20240126	87800	-30.75	20240221	24750	145.66	20230809	2.25	N	036830	500	104 억		743279	N	N	101	N	00	N
140	20240502	140358	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62000	4500	2	7.83	13815056800	230437	117.18	56900	62300	56600	74700	40300	57500	59952.78	3.55	0	-9234	61900	59700	57700	55500	53500	58700	54500	105	17200	500	41400	100	1	20964056	12998	14.28	1.04	12	1.10	4342.00	59491.00	87800	20240221	-29.38	24750	20230809	150.51	87800	-29.38	20240221	37300	66.22	20240126	87800	-29.38	20240221	24750	150.51	20230809	2.25	N	036830	500	104 억		743279	N	N	101	N	00	N
141	20240502	130356	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60900	3400	2	5.91	8803200200	149058	75.80	56900	60900	56600	74700	40300	57500	59060.09	3.55	0	-18447	61900	59700	57700	55500	53500	58700	54500	105	17200	500	41400	100	1	20964056	12767	14.03	1.02	12	0.71	4342.00	59491.00	87800	20240221	-30.64	24750	20230809	146.06	87800	-30.64	20240221	37300	63.27	20240126	87800	-30.64	20240221	24750	146.06	20230809	2.25	N	036830	500	104 억		743279	N	N	101	N	00	N
142	20240502	120356	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59500	2000	2	3.48	7321600700	124432	63.27	56900	60500	56600	74700	40300	57500	58841.42	3.55	0	-21595	61900	59700	57700	55500	53500	58700	54500	105	17200	500	41400	100	1	20964056	12474	13.70	1.00	12	0.59	4342.00	59491.00	87800	20240221	-32.23	24750	20230809	140.40	87800	-32.23	20240221	37300	59.52	20240126	87800	-32.23	20240221	24750	140.40	20230809	2.25	N	036830	500	104 억		743279	N	N	101	N	00	N
143	20240502	110355	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58900	1400	2	2.43	6618319100	112564	57.24	56900	60500	56600	74700	40300	57500	58797.38	3.55	0	-23967	61900	59700	57700	55500	53500	58700	54500	105	17200	500	41400	100	1	20964056	12348	13.57	0.99	12	0.54	4342.00	59491.00	87800	20240221	-32.92	24750	20230809	137.98	87800	-32.92	20240221	37300	57.91	20240126	87800	-32.92	20240221	24750	137.98	20230809	2.25	N	036830	500	104 억		743279	N	N	101	N	00	N
144	20240502	100355	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58600	1100	2	1.91	3635814400	62596	31.83	56900	59100	56600	74700	40300	57500	58084.89	3.55	0	-14729	61900	59700	57700	55500	53500	58700	54500	105	17200	500	41400	100	1	20964056	12285	13.50	0.99	12	0.30	4342.00	59491.00	87800	20240221	-33.26	24750	20230809	136.77	87800	-33.26	20240221	37300	57.10	20240126	87800	-33.26	20240221	24750	136.77	20230809	2.25	N	036830	500	104 억		743279	N	N	101	N	00	N
145	20240502	090356	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57100	-400	5	-0.70	280630600	4912	2.50	56900	57600	56700	74700	40300	57500	57122.81	3.55	0	-132	61900	59700	57700	55500	53500	58700	54500	105	17200	500	41400	100	1	20964056	11970	13.15	0.96	12	0.02	4342.00	59491.00	87800	20240221	-34.97	24750	20230809	130.71	87800	-34.97	20240221	37300	53.08	20240126	87800	-34.97	20240221	24750	130.71	20230809	2.25	N	036830	500	104 억		743279	N	N	101	N	00	N