KissMeData/196170/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	160948	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	185900	5900	2	3.28	800380887400	4382518	494.36	181900	185900	171200	234000	126000	180000	182618.92	11.03	0	-310489	192133	186066	182433	176366	172733	184250	174550	266	54000	500	126000	100	1	53148528	98803	-2904.69	65.95	12	8.25	-64.00	2819.00	225500	20240318	-17.56	38000	20230710	389.21	225500	-17.56	20240318	70500	163.69	20240201	225500	-17.56	20240318	38000	389.21	20230710	2.15	N	196170	500	265 억		5863052	N	N	4880	N	00	N
3	20240531	150947	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	179500	-500	5	-0.28	254923684000	1445653	163.07	181900	183700	171200	234000	126000	180000	176337.48	11.03	0	75035	192133	186066	182433	176366	172733	184250	174550	266	54000	500	126000	100	1	53148528	95402	-2804.69	63.68	12	2.72	-64.00	2819.00	225500	20240318	-20.40	38000	20230710	372.37	225500	-20.40	20240318	70500	154.61	20240201	225500	-20.40	20240318	38000	372.37	20230710	2.15	N	196170	500	265 억		5863052	N	N	184	N	00	N
4	20240531	140946	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	177600	-2400	5	-1.33	218448742100	1241916	140.09	181900	183700	171200	234000	126000	180000	175895.77	11.03	0	32206	192133	186066	182433	176366	172733	184250	174550	266	54000	500	126000	100	1	53148528	94392	-2775.00	63.00	12	2.34	-64.00	2819.00	225500	20240318	-21.24	38000	20230710	367.37	225500	-21.24	20240318	70500	151.91	20240201	225500	-21.24	20240318	38000	367.37	20230710	2.15	N	196170	500	265 억		5863052	N	N	184	N	00	N
5	20240531	130950	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	176200	-3800	5	-2.11	166081952200	949422	107.10	181900	183700	171200	234000	126000	180000	174928.27	11.03	0	-29034	192133	186066	182433	176366	172733	184250	174550	266	54000	500	126000	100	1	53148528	93648	-2753.12	62.50	12	1.79	-64.00	2819.00	225500	20240318	-21.86	38000	20230710	363.68	225500	-21.86	20240318	70500	149.93	20240201	225500	-21.86	20240318	38000	363.68	20230710	2.15	N	196170	500	265 억		5863052	N	N	184	N	00	N
6	20240531	120955	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	175500	-4500	5	-2.50	147760800400	844477	95.26	181900	183700	171200	234000	126000	180000	174971.73	11.03	0	-49420	192133	186066	182433	176366	172733	184250	174550	266	54000	500	126000	100	1	53148528	93276	-2742.19	62.26	12	1.59	-64.00	2819.00	225500	20240318	-22.17	38000	20230710	361.84	225500	-22.17	20240318	70500	148.94	20240201	225500	-22.17	20240318	38000	361.84	20230710	2.15	N	196170	500	265 억		5863052	N	N	184	N	00	N
7	20240531	110950	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	172000	-8000	5	-4.44	122427266700	699030	78.85	181900	183700	171200	234000	126000	180000	175137.13	11.03	0	-64845	192133	186066	182433	176366	172733	184250	174550	266	54000	500	126000	100	1	53148528	91415	-2687.50	61.01	12	1.32	-64.00	2819.00	225500	20240318	-23.73	38000	20230710	352.63	225500	-23.73	20240318	70500	143.97	20240201	225500	-23.73	20240318	38000	352.63	20230710	2.15	N	196170	500	265 억		5863052	N	N	184	N	00	N
8	20240531	100949	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	174500	-5500	5	-3.06	93991653900	534106	60.25	181900	183700	171200	234000	126000	180000	175977.61	11.03	0	-24440	192133	186066	182433	176366	172733	184250	174550	266	54000	500	126000	100	1	53148528	92744	-2726.56	61.90	12	1.00	-64.00	2819.00	225500	20240318	-22.62	38000	20230710	359.21	225500	-22.62	20240318	70500	147.52	20240201	225500	-22.62	20240318	38000	359.21	20230710	2.15	N	196170	500	265 억		5863052	N	N	184	N	00	N
9	20240531	090949	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	181200	1200	2	0.67	13700449400	75327	8.50	181900	183700	180800	234000	126000	180000	181885.62	11.03	0	8581	192133	186066	182433	176366	172733	184250	174550	266	54000	500	126000	100	1	53148528	96305	-2831.25	64.28	12	0.14	-64.00	2819.00	225500	20240318	-19.65	38000	20230710	376.84	225500	-19.65	20240318	70500	157.02	20240201	225500	-19.65	20240318	38000	376.84	20230710	2.15	N	196170	500	265 억		5863052	N	N	184	N	00	N
10	20240530	160943	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	180000	-2100	5	-1.15	159903479200	875451	135.41	180900	188500	178800	236500	127500	182100	182658.29	10.95	0	55728	189433	185766	183933	180266	178433	184850	179350	266	54400	500	127470	100	1	53148528	95667	-2812.50	63.85	12	1.65	-64.00	2819.00	225500	20240318	-20.18	38000	20230710	373.68	225500	-20.18	20240318	70500	155.32	20240201	225500	-20.18	20240318	38000	373.68	20230710	2.16	N	196170	500	265 억		5821669	N	N	184	N	00	N
11	20240530	150945	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	180800	-1300	5	-0.71	151634816500	829646	128.33	180900	188500	178800	236500	127500	182100	182770.57	10.95	0	46751	189433	185766	183933	180266	178433	184850	179350	266	54400	500	127470	100	1	53148528	96093	-2825.00	64.14	12	1.56	-64.00	2819.00	225500	20240318	-19.82	38000	20230710	375.79	225500	-19.82	20240318	70500	156.45	20240201	225500	-19.82	20240318	38000	375.79	20230710	2.16	N	196170	500	265 억		5821669	N	N	230	N	00	N
12	20240530	140944	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	180400	-1700	5	-0.93	133527192100	729220	112.79	180900	188500	178800	236500	127500	182100	183109.73	10.95	0	31909	189433	185766	183933	180266	178433	184850	179350	266	54400	500	127470	100	1	53148528	95880	-2818.75	63.99	12	1.37	-64.00	2819.00	225500	20240318	-20.00	38000	20230710	374.74	225500	-20.00	20240318	70500	155.89	20240201	225500	-20.00	20240318	38000	374.74	20230710	2.16	N	196170	500	265 억		5821669	N	N	230	N	00	N
13	20240530	130946	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	181200	-900	5	-0.49	120406529700	656454	101.54	180900	188500	178800	236500	127500	182100	183419.78	10.95	0	30250	189433	185766	183933	180266	178433	184850	179350	266	54400	500	127470	100	1	53148528	96305	-2831.25	64.28	12	1.24	-64.00	2819.00	225500	20240318	-19.65	38000	20230710	376.84	225500	-19.65	20240318	70500	157.02	20240201	225500	-19.65	20240318	38000	376.84	20230710	2.16	N	196170	500	265 억		5821669	N	N	230	N	00	N
14	20240530	120943	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	180100	-2000	5	-1.10	102760466300	558437	86.38	180900	188500	179900	236500	127500	182100	184014.73	10.95	0	36002	189433	185766	183933	180266	178433	184850	179350	266	54400	500	127470	100	1	53148528	95720	-2814.06	63.89	12	1.05	-64.00	2819.00	225500	20240318	-20.13	38000	20230710	373.95	225500	-20.13	20240318	70500	155.46	20240201	225500	-20.13	20240318	38000	373.95	20230710	2.16	N	196170	500	265 억		5821669	N	N	230	N	00	N
15	20240530	110945	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	183900	1800	2	0.99	81243207800	439773	68.02	180900	188500	180300	236500	127500	182100	184739.49	10.95	0	52374	189433	185766	183933	180266	178433	184850	179350	266	54400	500	127470	100	1	53148528	97740	-2873.44	65.24	12	0.83	-64.00	2819.00	225500	20240318	-18.45	38000	20230710	383.95	225500	-18.45	20240318	70500	160.85	20240201	225500	-18.45	20240318	38000	383.95	20230710	2.16	N	196170	500	265 억		5821669	N	N	230	N	00	N
16	20240530	100948	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	183100	1000	2	0.55	68223572500	368867	57.06	180900	188500	180300	236500	127500	182100	184955.08	10.95	0	51771	189433	185766	183933	180266	178433	184850	179350	266	54400	500	127470	100	1	53148528	97315	-2860.94	64.95	12	0.69	-64.00	2819.00	225500	20240318	-18.80	38000	20230710	381.84	225500	-18.80	20240318	70500	159.72	20240201	225500	-18.80	20240318	38000	381.84	20230710	2.16	N	196170	500	265 억		5821669	N	N	230	N	00	N
17	20240530	090944	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	184200	2100	2	1.15	11835891600	64750	10.02	180900	184200	180300	236500	127500	182100	182794.64	10.95	0	13250	189433	185766	183933	180266	178433	184850	179350	266	54400	500	127470	100	1	53148528	97900	-2878.12	65.34	12	0.12	-64.00	2819.00	225500	20240318	-18.31	38000	20230710	384.74	225500	-18.31	20240318	70500	161.28	20240201	225500	-18.31	20240318	38000	384.74	20230710	2.16	N	196170	500	265 억		5821669	N	N	230	N	00	N
18	20240529	160937	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	182100	-3900	5	-2.10	116920856600	634138	82.10	184000	187600	182100	241500	130200	186000	184381.83	10.85	0	18096	194933	190466	187833	183366	180733	189150	182050	266	55500	500	130200	100	1	53148528	96783	-2845.31	64.60	12	1.19	-64.00	2819.00	225500	20240318	-19.25	38000	20230710	379.21	225500	-19.25	20240318	70500	158.30	20240201	225500	-19.25	20240318	38000	379.21	20230710	2.20	N	196170	500	265 억		5768661	N	N	230	N	00	N
19	20240529	150936	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	182300	-3700	5	-1.99	106562868600	577294	74.74	184000	187600	182200	241500	130200	186000	184589.64	10.85	0	16698	194933	190466	187833	183366	180733	189150	182050	266	55500	500	130200	100	1	53148528	96890	-2848.44	64.67	12	1.09	-64.00	2819.00	225500	20240318	-19.16	38000	20230710	379.74	225500	-19.16	20240318	70500	158.58	20240201	225500	-19.16	20240318	38000	379.74	20230710	2.20	N	196170	500	265 억		5768661	N	N	1041	N	00	N
20	20240529	140937	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	183800	-2200	5	-1.18	83656761800	452283	58.55	184000	187600	183300	241500	130200	186000	184964.91	10.85	0	21323	194933	190466	187833	183366	180733	189150	182050	266	55500	500	130200	100	1	53148528	97687	-2871.88	65.20	12	0.85	-64.00	2819.00	225500	20240318	-18.49	38000	20230710	383.68	225500	-18.49	20240318	70500	160.71	20240201	225500	-18.49	20240318	38000	383.68	20230710	2.20	N	196170	500	265 억		5768661	N	N	1041	N	00	N
21	20240529	130939	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	185500	-500	5	-0.27	70447257700	380949	49.32	184000	187600	183300	241500	130200	186000	184924.93	10.85	0	30092	194933	190466	187833	183366	180733	189150	182050	266	55500	500	130200	100	1	53148528	98591	-2898.44	65.80	12	0.72	-64.00	2819.00	225500	20240318	-17.74	38000	20230710	388.16	225500	-17.74	20240318	70500	163.12	20240201	225500	-17.74	20240318	38000	388.16	20230710	2.20	N	196170	500	265 억		5768661	N	N	1041	N	00	N
22	20240529	120941	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	184700	-1300	5	-0.70	62150621000	336236	43.53	184000	187600	183300	241500	130200	186000	184841.33	10.85	0	22848	194933	190466	187833	183366	180733	189150	182050	266	55500	500	130200	100	1	53148528	98165	-2885.94	65.52	12	0.63	-64.00	2819.00	225500	20240318	-18.09	38000	20230710	386.05	225500	-18.09	20240318	70500	161.99	20240201	225500	-18.09	20240318	38000	386.05	20230710	2.20	N	196170	500	265 억		5768661	N	N	1041	N	00	N
23	20240529	110939	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	185300	-700	5	-0.38	50086436500	271007	35.08	184000	187600	183300	241500	130200	186000	184814.85	10.85	0	19902	194933	190466	187833	183366	180733	189150	182050	266	55500	500	130200	100	1	53148528	98484	-2895.31	65.73	12	0.51	-64.00	2819.00	225500	20240318	-17.83	38000	20230710	387.63	225500	-17.83	20240318	70500	162.84	20240201	225500	-17.83	20240318	38000	387.63	20230710	2.20	N	196170	500	265 억		5768661	N	N	1041	N	00	N
24	20240529	100935	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	184300	-1700	5	-0.91	37607597000	203406	26.33	184000	187600	183300	241500	130200	186000	184887.85	10.85	0	16817	194933	190466	187833	183366	180733	189150	182050	266	55500	500	130200	100	1	53148528	97953	-2879.69	65.38	12	0.38	-64.00	2819.00	225500	20240318	-18.27	38000	20230710	385.00	225500	-18.27	20240318	70500	161.42	20240201	225500	-18.27	20240318	38000	385.00	20230710	2.20	N	196170	500	265 억		5768661	N	N	1041	N	00	N
25	20240529	090933	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	184900	-1100	5	-0.59	10523405500	57102	7.39	184000	185500	183300	241500	130200	186000	184283.28	10.85	0	13115	194933	190466	187833	183366	180733	189150	182050	266	55500	500	130200	100	1	53148528	98272	-2889.06	65.59	12	0.11	-64.00	2819.00	225500	20240318	-18.00	38000	20230710	386.58	225500	-18.00	20240318	70500	162.27	20240201	225500	-18.00	20240318	38000	386.58	20230710	2.20	N	196170	500	265 억		5768661	N	N	1041	N	00	N
26	20240528	160930	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	186000	-3800	5	-2.00	143719744400	764397	97.43	188800	192300	185200	246500	132900	189800	188017.29	10.87	0	-16090	197666	193732	190866	186932	184066	192300	185500	266	56700	500	132860	100	1	53148528	98856	-2906.25	65.98	12	1.44	-64.00	2819.00	225500	20240318	-17.52	38000	20230710	389.47	225500	-17.52	20240318	70500	163.83	20240201	225500	-17.52	20240318	38000	389.47	20230710	2.14	N	196170	500	265 억		5775953	N	N	1041	N	00	N
27	20240528	150932	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	185900	-3900	5	-2.05	135609999600	720808	91.88	188800	192300	185200	246500	132900	189800	188132.07	10.87	0	-19860	197666	193732	190866	186932	184066	192300	185500	266	56700	500	132860	100	1	53148528	98803	-2904.69	65.95	12	1.36	-64.00	2819.00	225500	20240318	-17.56	38000	20230710	389.21	225500	-17.56	20240318	70500	163.69	20240201	225500	-17.56	20240318	38000	389.21	20230710	2.14	N	196170	500	265 억		5775953	N	N	207	N	00	N
28	20240528	140934	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	186300	-3500	5	-1.84	112340807100	595469	75.90	188800	192300	185900	246500	132900	189800	188656.04	10.87	0	-3361	197666	193732	190866	186932	184066	192300	185500	266	56700	500	132860	100	1	53148528	99016	-2910.94	66.09	12	1.12	-64.00	2819.00	225500	20240318	-17.38	38000	20230710	390.26	225500	-17.38	20240318	70500	164.26	20240201	225500	-17.38	20240318	38000	390.26	20230710	2.14	N	196170	500	265 억		5775953	N	N	207	N	00	N
29	20240528	130930	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	188400	-1400	5	-0.74	91539312200	484134	61.71	188800	192300	186100	246500	132900	189800	189075.87	10.87	0	5309	197666	193732	190866	186932	184066	192300	185500	266	56700	500	132860	100	1	53148528	100132	-2943.75	66.83	12	0.91	-64.00	2819.00	225500	20240318	-16.45	38000	20230710	395.79	225500	-16.45	20240318	70500	167.23	20240201	225500	-16.45	20240318	38000	395.79	20230710	2.14	N	196170	500	265 억		5775953	N	N	207	N	00	N
30	20240528	120931	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	188900	-900	5	-0.47	75916942600	401170	51.14	188800	192300	186100	246500	132900	189800	189236.39	10.87	0	13330	197666	193732	190866	186932	184066	192300	185500	266	56700	500	132860	100	1	53148528	100398	-2951.56	67.01	12	0.75	-64.00	2819.00	225500	20240318	-16.23	38000	20230710	397.11	225500	-16.23	20240318	70500	167.94	20240201	225500	-16.23	20240318	38000	397.11	20230710	2.14	N	196170	500	265 억		5775953	N	N	207	N	00	N
31	20240528	110916	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	189600	-200	5	-0.11	68198109900	360464	45.95	188800	192300	186100	246500	132900	189800	189192.42	10.87	0	2809	197666	193732	190866	186932	184066	192300	185500	266	56700	500	132860	100	1	53148528	100770	-2962.50	67.26	12	0.68	-64.00	2819.00	225500	20240318	-15.92	38000	20230710	398.95	225500	-15.92	20240318	70500	168.94	20240201	225500	-15.92	20240318	38000	398.95	20230710	2.14	N	196170	500	265 억		5775953	N	N	207	N	00	N
32	20240528	100932	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	187800	-2000	5	-1.05	53496134500	282857	36.05	188800	192300	186100	246500	132900	189800	189123.69	10.87	0	-13187	197666	193732	190866	186932	184066	192300	185500	266	56700	500	132860	100	1	53148528	99813	-2934.38	66.62	12	0.53	-64.00	2819.00	225500	20240318	-16.72	38000	20230710	394.21	225500	-16.72	20240318	70500	166.38	20240201	225500	-16.72	20240318	38000	394.21	20230710	2.14	N	196170	500	265 억		5775953	N	N	207	N	00	N
33	20240528	090933	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	191200	1400	2	0.74	13907687300	73044	9.31	188800	192300	188200	246500	132900	189800	190416.15	10.87	0	14344	197666	193732	190866	186932	184066	192300	185500	266	56700	500	132860	100	1	53148528	101620	-2987.50	67.83	12	0.14	-64.00	2819.00	225500	20240318	-15.21	38000	20230710	403.16	225500	-15.21	20240318	70500	171.21	20240201	225500	-15.21	20240318	38000	403.16	20230710	2.14	N	196170	500	265 억		5775953	N	N	207	N	00	N
34	20240527	160917	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	189800	-3300	5	-1.71	147595042700	773440	64.31	193500	194800	188000	251000	135200	193100	190831.84	10.86	0	10544	203500	198300	189700	184500	175900	200900	187100	266	57900	500	135170	100	1	53148528	100876	-2965.62	67.33	12	1.46	-64.00	2819.00	225500	20240318	-15.83	38000	20230710	399.47	225500	-15.83	20240318	70500	169.22	20240201	225500	-15.83	20240318	38000	399.47	20230710	2.30	N	196170	500	265 억		5773927	N	N	207	N	00	N
35	20240527	150933	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	190100	-3000	5	-1.55	141182929300	739694	61.50	193500	194800	188000	251000	135200	193100	190866.59	10.86	0	8883	203500	198300	189700	184500	175900	200900	187100	266	57900	500	135170	100	1	53148528	101035	-2970.31	67.44	12	1.39	-64.00	2819.00	225500	20240318	-15.70	38000	20230710	400.26	225500	-15.70	20240318	70500	169.65	20240201	225500	-15.70	20240318	38000	400.26	20230710	2.30	N	196170	500	265 억		5773927	N	N	308	N	00	N
36	20240527	140930	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	190500	-2600	5	-1.35	120037501700	628183	52.23	193500	194800	188000	251000	135200	193100	191086.75	10.86	0	805	203500	198300	189700	184500	175900	200900	187100	266	57900	500	135170	100	1	53148528	101248	-2976.56	67.58	12	1.18	-64.00	2819.00	225500	20240318	-15.52	38000	20230710	401.32	225500	-15.52	20240318	70500	170.21	20240201	225500	-15.52	20240318	38000	401.32	20230710	2.30	N	196170	500	265 억		5773927	N	N	308	N	00	N
37	20240527	130930	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	188800	-4300	5	-2.23	107746328900	563463	46.85	193500	194800	188000	251000	135200	193100	191221.57	10.86	0	-5206	203500	198300	189700	184500	175900	200900	187100	266	57900	500	135170	100	1	53148528	100344	-2950.00	66.97	12	1.06	-64.00	2819.00	225500	20240318	-16.27	38000	20230710	396.84	225500	-16.27	20240318	70500	167.80	20240201	225500	-16.27	20240318	38000	396.84	20230710	2.30	N	196170	500	265 억		5773927	N	N	308	N	00	N
38	20240527	120930	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	188500	-4600	5	-2.38	95425360100	498377	41.44	193500	194800	188000	251000	135200	193100	191472.15	10.86	0	-8694	203500	198300	189700	184500	175900	200900	187100	266	57900	500	135170	100	1	53148528	100185	-2945.31	66.87	12	0.94	-64.00	2819.00	225500	20240318	-16.41	38000	20230710	396.05	225500	-16.41	20240318	70500	167.38	20240201	225500	-16.41	20240318	38000	396.05	20230710	2.30	N	196170	500	265 억		5773927	N	N	308	N	00	N
39	20240527	110929	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	190000	-3100	5	-1.61	72995010400	379868	31.59	193500	194800	188900	251000	135200	193100	192158.82	10.86	0	-10974	203500	198300	189700	184500	175900	200900	187100	266	57900	500	135170	100	1	53148528	100982	-2968.75	67.40	12	0.71	-64.00	2819.00	225500	20240318	-15.74	38000	20230710	400.00	225500	-15.74	20240318	70500	169.50	20240201	225500	-15.74	20240318	38000	400.00	20230710	2.30	N	196170	500	265 억		5773927	N	N	308	N	00	N
40	20240527	100928	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	192700	-400	5	-0.21	45591836600	236320	19.65	193500	194800	190800	251000	135200	193100	192924.14	10.86	0	796	203500	198300	189700	184500	175900	200900	187100	266	57900	500	135170	100	1	53148528	102417	-3010.94	68.36	12	0.44	-64.00	2819.00	225500	20240318	-14.55	38000	20230710	407.11	225500	-14.55	20240318	70500	173.33	20240201	225500	-14.55	20240318	38000	407.11	20230710	2.30	N	196170	500	265 억		5773927	N	N	308	N	00	N
41	20240527	090929	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	192500	-600	5	-0.31	13659712200	71049	5.91	193500	193900	190800	251000	135200	193100	192257.32	10.86	0	-11826	203500	198300	189700	184500	175900	200900	187100	266	57900	500	135170	100	1	53148528	102311	-3007.81	68.29	12	0.13	-64.00	2819.00	225500	20240318	-14.63	38000	20230710	406.58	225500	-14.63	20240318	70500	173.05	20240201	225500	-14.63	20240318	38000	406.58	20230710	2.30	N	196170	500	265 억		5773927	N	N	308	N	00	N
42	20240524	160837	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	193100	7200	2	3.87	226396220000	1191941	126.18	183400	194900	181100	241500	130200	185900	189931.82	10.29	0	312413	198966	192432	188666	182132	178366	190550	180250	266	55600	500	130130	100	1	53148528	102630	-3017.19	68.50	12	2.24	-64.00	2819.00	225500	20240318	-14.37	38000	20230710	408.16	225500	-14.37	20240318	70500	173.90	20240201	225500	-14.37	20240318	38000	408.16	20230710	2.24	N	196170	500	265 억		5470759	N	N	308	N	00	N
43	20240524	150838	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	193600	7700	2	4.14	212716650300	1121149	118.69	183400	194900	181100	241500	130200	185900	189731.27	10.29	0	303467	198966	192432	188666	182132	178366	190550	180250	266	55600	500	130130	100	1	53148528	102896	-3025.00	68.68	12	2.11	-64.00	2819.00	225500	20240318	-14.15	38000	20230710	409.47	225500	-14.15	20240318	70500	174.61	20240201	225500	-14.15	20240318	38000	409.47	20230710	2.24	N	196170	500	265 억		5470759	N	N	204	N	00	N
44	20240524	140843	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	193700	7800	2	4.20	177084763300	937260	99.22	183400	194000	181100	241500	130200	185900	188939.10	10.29	0	249752	198966	192432	188666	182132	178366	190550	180250	266	55600	500	130130	100	1	53148528	102949	-3026.56	68.71	12	1.76	-64.00	2819.00	225500	20240318	-14.10	38000	20230710	409.74	225500	-14.10	20240318	70500	174.75	20240201	225500	-14.10	20240318	38000	409.74	20230710	2.24	N	196170	500	265 억		5470759	N	N	204	N	00	N
45	20240524	130839	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	191600	5700	2	3.07	150414490400	799075	84.59	183400	193200	181100	241500	130200	185900	188236.05	10.29	0	209376	198966	192432	188666	182132	178366	190550	180250	266	55600	500	130130	100	1	53148528	101833	-2993.75	67.97	12	1.50	-64.00	2819.00	225500	20240318	-15.03	38000	20230710	404.21	225500	-15.03	20240318	70500	171.77	20240201	225500	-15.03	20240318	38000	404.21	20230710	2.24	N	196170	500	265 억		5470759	N	N	204	N	00	N
46	20240524	120841	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	192700	6800	2	3.66	139730890500	743300	78.69	183400	193200	181100	241500	130200	185900	187987.48	10.29	0	194362	198966	192432	188666	182132	178366	190550	180250	266	55600	500	130130	100	1	53148528	102417	-3010.94	68.36	12	1.40	-64.00	2819.00	225500	20240318	-14.55	38000	20230710	407.11	225500	-14.55	20240318	70500	173.33	20240201	225500	-14.55	20240318	38000	407.11	20230710	2.24	N	196170	500	265 억		5470759	N	N	204	N	00	N
47	20240524	110838	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	192900	7000	2	3.77	121297149000	647451	68.54	183400	193000	181100	241500	130200	185900	187345.90	10.29	0	159906	198966	192432	188666	182132	178366	190550	180250	266	55600	500	130130	100	1	53148528	102524	-3014.06	68.43	12	1.22	-64.00	2819.00	225500	20240318	-14.46	38000	20230710	407.63	225500	-14.46	20240318	70500	173.62	20240201	225500	-14.46	20240318	38000	407.63	20230710	2.24	N	196170	500	265 억		5470759	N	N	204	N	00	N
48	20240524	100845	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	189800	3900	2	2.10	78150711300	421850	44.66	183400	189800	181100	241500	130200	185900	185256.96	10.29	0	103050	198966	192432	188666	182132	178366	190550	180250	266	55600	500	130130	100	1	53148528	100876	-2965.62	67.33	12	0.79	-64.00	2819.00	225500	20240318	-15.83	38000	20230710	399.47	225500	-15.83	20240318	70500	169.22	20240201	225500	-15.83	20240318	38000	399.47	20230710	2.24	N	196170	500	265 억		5470759	N	N	204	N	00	N
49	20240524	090840	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	184000	-1900	5	-1.02	14028424300	76092	8.06	183400	185900	183400	241500	130200	185900	184359.37	10.29	0	25134	198966	192432	188666	182132	178366	190550	180250	266	55600	500	130130	100	1	53148528	97793	-2875.00	65.27	12	0.14	-64.00	2819.00	225500	20240318	-18.40	38000	20230710	384.21	225500	-18.40	20240318	70500	160.99	20240201	225500	-18.40	20240318	38000	384.21	20230710	2.24	N	196170	500	265 억		5470759	N	N	204	N	00	N
50	20240523	160837	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	185900	-6400	5	-3.33	177446039400	934696	46.54	192300	195200	184900	249500	134700	192300	189847.29	10.32	0	-20436	204900	198600	194700	188400	184500	196650	186450	266	57200	500	134610	100	1	53148528	98803	-2904.69	65.95	12	1.76	-64.00	2819.00	225500	20240318	-17.56	38000	20230710	389.21	225500	-17.56	20240318	70500	163.69	20240201	225500	-17.56	20240318	38000	389.21	20230710	2.23	N	196170	500	265 억		5487473	N	N	204	N	00	N
51	20240523	150841	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	185900	-6400	5	-3.33	170023952000	894850	44.56	192300	195200	184900	249500	134700	192300	190000.98	10.32	0	-24998	204900	198600	194700	188400	184500	196650	186450	266	57200	500	134610	100	1	53148528	98803	-2904.69	65.95	12	1.68	-64.00	2819.00	225500	20240318	-17.56	38000	20230710	389.21	225500	-17.56	20240318	70500	163.69	20240201	225500	-17.56	20240318	38000	389.21	20230710	2.23	N	196170	500	265 억		5487473	N	N	433	N	00	N
52	20240523	140844	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	186500	-5800	5	-3.02	141268797800	740127	36.85	192300	195200	186300	249500	134700	192300	190869.70	10.32	0	-19952	204900	198600	194700	188400	184500	196650	186450	266	57200	500	134610	100	1	53148528	99122	-2914.06	66.16	12	1.39	-64.00	2819.00	225500	20240318	-17.29	38000	20230710	390.79	225500	-17.29	20240318	70500	164.54	20240201	225500	-17.29	20240318	38000	390.79	20230710	2.23	N	196170	500	265 억		5487473	N	N	433	N	00	N
53	20240523	130842	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	189000	-3300	5	-1.72	104468504400	543886	27.08	192300	195200	188100	249500	134700	192300	192077.66	10.32	0	6437	204900	198600	194700	188400	184500	196650	186450	266	57200	500	134610	100	1	53148528	100451	-2953.12	67.05	12	1.02	-64.00	2819.00	225500	20240318	-16.19	38000	20230710	397.37	225500	-16.19	20240318	70500	168.09	20240201	225500	-16.19	20240318	38000	397.37	20230710	2.23	N	196170	500	265 억		5487473	N	N	433	N	00	N
54	20240523	120838	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	190900	-1400	5	-0.73	79296374300	411297	20.48	192300	195200	189500	249500	134700	192300	192796.72	10.32	0	28117	204900	198600	194700	188400	184500	196650	186450	266	57200	500	134610	100	1	53148528	101461	-2982.81	67.72	12	0.77	-64.00	2819.00	225500	20240318	-15.34	38000	20230710	402.37	225500	-15.34	20240318	70500	170.78	20240201	225500	-15.34	20240318	38000	402.37	20230710	2.23	N	196170	500	265 억		5487473	N	N	433	N	00	N
55	20240523	110836	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	193900	1600	2	0.83	62075903300	321569	16.01	192300	195200	189500	249500	134700	192300	193042.28	10.32	0	35465	204900	198600	194700	188400	184500	196650	186450	266	57200	500	134610	100	1	53148528	103055	-3029.69	68.78	12	0.61	-64.00	2819.00	225500	20240318	-14.01	38000	20230710	410.26	225500	-14.01	20240318	70500	175.04	20240201	225500	-14.01	20240318	38000	410.26	20230710	2.23	N	196170	500	265 억		5487473	N	N	433	N	00	N
56	20240523	100838	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	193600	1300	2	0.68	46297791100	240336	11.97	192300	194800	189500	249500	134700	192300	192638.74	10.32	0	12697	204900	198600	194700	188400	184500	196650	186450	266	57200	500	134610	100	1	53148528	102896	-3025.00	68.68	12	0.45	-64.00	2819.00	225500	20240318	-14.15	38000	20230710	409.47	225500	-14.15	20240318	70500	174.61	20240201	225500	-14.15	20240318	38000	409.47	20230710	2.23	N	196170	500	265 억		5487473	N	N	433	N	00	N
57	20240523	090841	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	192800	500	2	0.26	12033053500	62418	3.11	192300	194100	191000	249500	134700	192300	192787.13	10.32	0	5762	204900	198600	194700	188400	184500	196650	186450	266	57200	500	134610	100	1	53148528	102470	-3012.50	68.39	12	0.12	-64.00	2819.00	225500	20240318	-14.50	38000	20230710	407.37	225500	-14.50	20240318	70500	173.48	20240201	225500	-14.50	20240318	38000	407.37	20230710	2.23	N	196170	500	265 억		5487473	N	N	433	N	00	N
58	20240522	160829	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	192300	2900	2	1.53	390867936700	1994982	299.99	198400	201000	190800	246000	132600	189400	195934.58	10.27	0	41099	194800	192100	189700	187000	184600	190900	185800	266	56600	500	132580	100	1	53148528	102205	-3004.69	68.22	12	3.75	-64.00	2819.00	225500	20240318	-14.72	38000	20230710	406.05	225500	-14.72	20240318	70500	172.77	20240201	225500	-14.72	20240318	38000	406.05	20230710	2.25	N	196170	500	265 억		5456522	N	N	433	N	00	N
59	20240522	150836	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	191600	2200	2	1.16	379297979400	1934623	290.91	198400	201000	190800	246000	132600	189400	196060.95	10.27	0	34033	194800	192100	189700	187000	184600	190900	185800	266	56600	500	132580	100	1	53148528	101833	-2993.75	67.97	12	3.64	-64.00	2819.00	225500	20240318	-15.03	38000	20230710	404.21	225500	-15.03	20240318	70500	171.77	20240201	225500	-15.03	20240318	38000	404.21	20230710	2.25	N	196170	500	265 억		5456522	N	N	234	N	00	N
60	20240522	140836	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	194600	5200	2	2.75	333857875500	1698878	255.46	198400	201000	191600	246000	132600	189400	196520.49	10.27	0	47227	194800	192100	189700	187000	184600	190900	185800	266	56600	500	132580	100	1	53148528	103427	-3040.62	69.03	12	3.20	-64.00	2819.00	225500	20240318	-13.70	38000	20230710	412.11	225500	-13.70	20240318	70500	176.03	20240201	225500	-13.70	20240318	38000	412.11	20230710	2.25	N	196170	500	265 억		5456522	N	N	234	N	00	N
61	20240522	130833	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	196200	6800	2	3.59	314551155600	1599838	240.57	198400	201000	191600	246000	132600	189400	196618.48	10.27	0	44426	194800	192100	189700	187000	184600	190900	185800	266	56600	500	132580	100	1	53148528	104277	-3065.62	69.60	12	3.01	-64.00	2819.00	225500	20240318	-12.99	38000	20230710	416.32	225500	-12.99	20240318	70500	178.30	20240201	225500	-12.99	20240318	38000	416.32	20230710	2.25	N	196170	500	265 억		5456522	N	N	234	N	00	N
62	20240522	120938	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	195200	5800	2	3.06	297899727600	1515047	227.82	198400	201000	191600	246000	132600	189400	196631.72	10.27	0	24162	194800	192100	189700	187000	184600	190900	185800	266	56600	500	132580	100	1	53148528	103746	-3050.00	69.24	12	2.85	-64.00	2819.00	225500	20240318	-13.44	38000	20230710	413.68	225500	-13.44	20240318	70500	176.88	20240201	225500	-13.44	20240318	38000	413.68	20230710	2.25	N	196170	500	265 억		5456522	N	N	234	N	00	N
63	20240522	110838	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	195400	6000	2	3.17	281411526800	1430876	215.16	198400	201000	191600	246000	132600	189400	196675.42	10.27	0	19205	194800	192100	189700	187000	184600	190900	185800	266	56600	500	132580	100	1	53148528	103852	-3053.12	69.32	12	2.69	-64.00	2819.00	225500	20240318	-13.35	38000	20230710	414.21	225500	-13.35	20240318	70500	177.16	20240201	225500	-13.35	20240318	38000	414.21	20230710	2.25	N	196170	500	265 억		5456522	N	N	234	N	00	N
64	20240522	100835	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	199700	10300	2	5.44	212005783500	1077261	161.99	198400	201000	191600	246000	132600	189400	196807.00	10.27	0	49101	194800	192100	189700	187000	184600	190900	185800	266	56600	500	132580	100	1	53148528	106138	-3120.31	70.84	12	2.03	-64.00	2819.00	225500	20240318	-11.44	38000	20230710	425.53	225500	-11.44	20240318	70500	183.26	20240201	225500	-11.44	20240318	38000	425.53	20230710	2.25	N	196170	500	265 억		5456522	N	N	234	N	00	N
65	20240522	090836	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	193000	3600	2	1.90	57292597100	292091	43.92	198400	198400	192800	246000	132600	189400	196167.43	10.27	0	-42188	194800	192100	189700	187000	184600	190900	185800	266	56600	500	132580	100	1	53148528	102577	-3015.62	68.46	12	0.55	-64.00	2819.00	225500	20240318	-14.41	38000	20230710	407.89	225500	-14.41	20240318	70500	173.76	20240201	225500	-14.41	20240318	38000	407.89	20230710	2.25	N	196170	500	265 억		5456522	N	N	234	N	00	N
66	20240521	160824	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	189400	-600	5	-0.32	124262615500	654325	53.64	192400	192400	187300	247000	133000	190000	189911.66	10.42	0	19681	197200	193600	190600	187000	184000	195400	188800	265	57000	500	133000	100	1	53011828	100404	-2959.38	67.19	12	1.23	-64.00	2819.00	225500	20240318	-16.01	38000	20230710	398.42	225500	-16.01	20240318	70500	168.65	20240201	225500	-16.01	20240318	38000	398.42	20230710	2.16	N	196170	500	265 억		5523253	N	N	234	N	00	N
67	20240521	150832	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	190000	0	3	0.00	115776697000	609584	49.97	192400	192400	187300	247000	133000	190000	189927.38	10.42	0	17646	197200	193600	190600	187000	184000	195400	188800	265	57000	500	133000	100	1	53011828	100722	-2968.75	67.40	12	1.15	-64.00	2819.00	225500	20240318	-15.74	38000	20230710	400.00	225500	-15.74	20240318	70500	169.50	20240201	225500	-15.74	20240318	38000	400.00	20230710	2.16	N	196170	500	265 억		5523253	N	N	394	N	00	N
68	20240521	140831	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	191300	1300	2	0.68	103080055800	542935	44.50	192400	192400	187300	247000	133000	190000	189857.06	10.42	0	13821	197200	193600	190600	187000	184000	195400	188800	265	57000	500	133000	100	1	53011828	101412	-2989.06	67.86	12	1.02	-64.00	2819.00	225500	20240318	-15.17	38000	20230710	403.42	225500	-15.17	20240318	70500	171.35	20240201	225500	-15.17	20240318	38000	403.42	20230710	2.16	N	196170	500	265 억		5523253	N	N	394	N	00	N
69	20240521	130831	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	189400	-600	5	-0.32	86932927300	458227	37.56	192400	192400	187300	247000	133000	190000	189715.79	10.42	0	-13597	197200	193600	190600	187000	184000	195400	188800	265	57000	500	133000	100	1	53011828	100404	-2959.38	67.19	12	0.86	-64.00	2819.00	225500	20240318	-16.01	38000	20230710	398.42	225500	-16.01	20240318	70500	168.65	20240201	225500	-16.01	20240318	38000	398.42	20230710	2.16	N	196170	500	265 억		5523253	N	N	394	N	00	N
70	20240521	120830	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	189100	-900	5	-0.47	73931503100	389624	31.94	192400	192400	187300	247000	133000	190000	189750.83	10.42	0	-6659	197200	193600	190600	187000	184000	195400	188800	265	57000	500	133000	100	1	53011828	100245	-2954.69	67.08	12	0.73	-64.00	2819.00	225500	20240318	-16.14	38000	20230710	397.63	225500	-16.14	20240318	70500	168.23	20240201	225500	-16.14	20240318	38000	397.63	20230710	2.16	N	196170	500	265 억		5523253	N	N	394	N	00	N
71	20240521	110830	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	190000	0	3	0.00	64196134100	338225	27.72	192400	192400	187300	247000	133000	190000	189802.98	10.42	0	-3807	197200	193600	190600	187000	184000	195400	188800	265	57000	500	133000	100	1	53011828	100722	-2968.75	67.40	12	0.64	-64.00	2819.00	225500	20240318	-15.74	38000	20230710	400.00	225500	-15.74	20240318	70500	169.50	20240201	225500	-15.74	20240318	38000	400.00	20230710	2.16	N	196170	500	265 억		5523253	N	N	394	N	00	N
72	20240521	100831	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	190600	600	2	0.32	49224978200	259601	21.28	192400	192400	187300	247000	133000	190000	189617.68	10.42	0	-15078	197200	193600	190600	187000	184000	195400	188800	265	57000	500	133000	100	1	53011828	101041	-2978.12	67.61	12	0.49	-64.00	2819.00	225500	20240318	-15.48	38000	20230710	401.58	225500	-15.48	20240318	70500	170.35	20240201	225500	-15.48	20240318	38000	401.58	20230710	2.16	N	196170	500	265 억		5523253	N	N	394	N	00	N
73	20240521	090828	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	192100	2100	2	1.11	11847994400	62071	5.09	192400	192400	189700	247000	133000	190000	190879.56	10.42	0	-1963	197200	193600	190600	187000	184000	195400	188800	265	57000	500	133000	100	1	53011828	101836	-3001.56	68.14	12	0.12	-64.00	2819.00	225500	20240318	-14.81	38000	20230710	405.53	225500	-14.81	20240318	70500	172.48	20240201	225500	-14.81	20240318	38000	405.53	20230710	2.16	N	196170	500	265 억		5523253	N	N	394	N	00	N
74	20240517	160833	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	189600	11600	2	6.52	584854651800	3161060	165.11	174900	190000	172700	231000	124600	178000	185027.41	10.09	0	284772	191800	184900	180700	173800	169600	182800	171700	265	53000	500	124600	100	1	53011828	100510	-2962.50	67.26	12	5.96	-64.00	2819.00	225500	20240318	-15.92	38000	20230710	398.95	225500	-15.92	20240318	70500	168.94	20240201	225500	-15.92	20240318	38000	398.95	20230710	2.14	N	196170	500	265 억		5346570	N	N	3842	N	00	N
75	20240517	150836	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	189700	11700	2	6.57	561294733100	3036572	158.61	174900	190000	172700	231000	124600	178000	184859.09	10.09	0	287375	191800	184900	180700	173800	169600	182800	171700	265	53000	500	124600	100	1	53011828	100563	-2964.06	67.29	12	5.73	-64.00	2819.00	225500	20240318	-15.88	38000	20230710	399.21	225500	-15.88	20240318	70500	169.08	20240201	225500	-15.88	20240318	38000	399.21	20230710	2.14	N	196170	500	265 억		5346570	N	N	1214	N	00	N
76	20240517	140829	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	189900	11900	2	6.69	524126004700	2840214	148.35	174900	190000	172700	231000	124600	178000	184552.04	10.09	0	265708	191800	184900	180700	173800	169600	182800	171700	265	53000	500	124600	100	1	53011828	100669	-2967.19	67.36	12	5.36	-64.00	2819.00	225500	20240318	-15.79	38000	20230710	399.74	225500	-15.79	20240318	70500	169.36	20240201	225500	-15.79	20240318	38000	399.74	20230710	2.14	N	196170	500	265 억		5346570	N	N	1214	N	00	N
77	20240517	130821	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	186900	8900	2	5.00	455370059300	2476514	129.36	174900	189000	172700	231000	124600	178000	183890.41	10.09	0	232145	191800	184900	180700	173800	169600	182800	171700	265	53000	500	124600	100	1	53011828	99079	-2920.31	66.30	12	4.67	-64.00	2819.00	225500	20240318	-17.12	38000	20230710	391.84	225500	-17.12	20240318	70500	165.11	20240201	225500	-17.12	20240318	38000	391.84	20230710	2.14	N	196170	500	265 억		5346570	N	N	1214	N	00	N
78	20240517	120822	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	187000	9000	2	5.06	431426624800	2348332	122.66	174900	189000	172700	231000	124600	178000	183731.57	10.09	0	209324	191800	184900	180700	173800	169600	182800	171700	265	53000	500	124600	100	1	53011828	99132	-2921.88	66.34	12	4.43	-64.00	2819.00	225500	20240318	-17.07	38000	20230710	392.11	225500	-17.07	20240318	70500	165.25	20240201	225500	-17.07	20240318	38000	392.11	20230710	2.14	N	196170	500	265 억		5346570	N	N	1214	N	00	N
79	20240517	110822	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	187200	9200	2	5.17	381690431300	2080370	108.66	174900	189000	172700	231000	124600	178000	183489.00	10.09	0	183872	191800	184900	180700	173800	169600	182800	171700	265	53000	500	124600	100	1	53011828	99238	-2925.00	66.41	12	3.92	-64.00	2819.00	225500	20240318	-16.98	38000	20230710	392.63	225500	-16.98	20240318	70500	165.53	20240201	225500	-16.98	20240318	38000	392.63	20230710	2.14	N	196170	500	265 억		5346570	N	N	1214	N	00	N
80	20240517	100818	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	185000	7000	2	3.93	233904889600	1292898	67.53	174900	185900	172700	231000	124600	178000	180929.46	10.09	0	63047	191800	184900	180700	173800	169600	182800	171700	265	53000	500	124600	100	1	53011828	98072	-2890.62	65.63	12	2.44	-64.00	2819.00	225500	20240318	-17.96	38000	20230710	386.84	225500	-17.96	20240318	70500	162.41	20240201	225500	-17.96	20240318	38000	386.84	20230710	2.14	N	196170	500	265 억		5346570	N	N	1214	N	00	N
81	20240517	090823	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	181400	3400	2	1.91	52455597000	290027	15.15	174900	184600	174700	231000	124600	178000	180928.12	10.09	0	7733	191800	184900	180700	173800	169600	182800	171700	265	53000	500	124600	100	1	53011828	96163	-2834.38	64.35	12	0.55	-64.00	2819.00	225500	20240318	-19.56	38000	20230710	377.37	225500	-19.56	20240318	70500	157.30	20240201	225500	-19.56	20240318	38000	377.37	20230710	2.14	N	196170	500	265 억		5346570	N	N	1214	N	00	N
82	20240516	160815	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	178000	3500	2	2.01	345268133200	1901589	140.61	179900	187600	176500	226500	122200	174500	181579.58	9.96	0	90649	183433	178966	171433	166966	159433	181200	169200	265	52000	500	122150	100	1	53011828	94361	-2781.25	63.14	12	3.59	-64.00	2819.00	225500	20240318	-21.06	38000	20230710	368.42	225500	-21.06	20240318	70500	152.48	20240201	225500	-21.06	20240318	38000	368.42	20230710	2.16	N	196170	500	265 억		5277436	N	N	1214	N	00	N
83	20240516	150815	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	177500	3000	2	1.72	326378051400	1795057	132.73	179900	187600	176600	226500	122200	174500	181820.44	9.96	0	95083	183433	178966	171433	166966	159433	181200	169200	265	52000	500	122150	100	1	53011828	94096	-2773.44	62.97	12	3.39	-64.00	2819.00	225500	20240318	-21.29	38000	20230710	367.11	225500	-21.29	20240318	70500	151.77	20240201	225500	-21.29	20240318	38000	367.11	20230710	2.16	N	196170	500	265 억		5277436	N	N	320	N	00	N
84	20240516	140820	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	180000	5500	2	3.15	305920668300	1680643	124.27	179900	187600	176600	226500	122200	174500	182025.97	9.96	0	90926	183433	178966	171433	166966	159433	181200	169200	265	52000	500	122150	100	1	53011828	95421	-2812.50	63.85	12	3.17	-64.00	2819.00	225500	20240318	-20.18	38000	20230710	373.68	225500	-20.18	20240318	70500	155.32	20240201	225500	-20.18	20240318	38000	373.68	20230710	2.16	N	196170	500	265 억		5277436	N	N	320	N	00	N
85	20240516	130815	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	178200	3700	2	2.12	281604471200	1544757	114.22	179900	187600	177700	226500	122200	174500	182296.94	9.96	0	104794	183433	178966	171433	166966	159433	181200	169200	265	52000	500	122150	100	1	53011828	94467	-2784.38	63.21	12	2.91	-64.00	2819.00	225500	20240318	-20.98	38000	20230710	368.95	225500	-20.98	20240318	70500	152.77	20240201	225500	-20.98	20240318	38000	368.95	20230710	2.16	N	196170	500	265 억		5277436	N	N	320	N	00	N
86	20240516	120814	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	180500	6000	2	3.44	253159544200	1386179	102.50	179900	187600	178000	226500	122200	174500	182631.21	9.96	0	138533	183433	178966	171433	166966	159433	181200	169200	265	52000	500	122150	100	1	53011828	95686	-2820.31	64.03	12	2.61	-64.00	2819.00	225500	20240318	-19.96	38000	20230710	375.00	225500	-19.96	20240318	70500	156.03	20240201	225500	-19.96	20240318	38000	375.00	20230710	2.16	N	196170	500	265 억		5277436	N	N	320	N	00	N
87	20240516	110811	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	182500	8000	2	4.58	229746812500	1257398	92.97	179900	187600	178000	226500	122200	174500	182716.07	9.96	0	151387	183433	178966	171433	166966	159433	181200	169200	265	52000	500	122150	100	1	53011828	96747	-2851.56	64.74	12	2.37	-64.00	2819.00	225500	20240318	-19.07	38000	20230710	380.26	225500	-19.07	20240318	70500	158.87	20240201	225500	-19.07	20240318	38000	380.26	20230710	2.16	N	196170	500	265 억		5277436	N	N	320	N	00	N
88	20240516	100816	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	185400	10900	2	6.25	172394663100	946631	70.00	179900	187600	178000	226500	122200	174500	182113.91	9.96	0	144424	183433	178966	171433	166966	159433	181200	169200	265	52000	500	122150	100	1	53011828	98284	-2896.88	65.77	12	1.79	-64.00	2819.00	225500	20240318	-17.78	38000	20230710	387.89	225500	-17.78	20240318	70500	162.98	20240201	225500	-17.78	20240318	38000	387.89	20230710	2.16	N	196170	500	265 억		5277436	N	N	320	N	00	N
89	20240516	090815	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	179700	5200	2	2.98	39837278200	221483	16.38	179900	181100	178000	226500	122200	174500	179866.10	9.96	0	28085	183433	178966	171433	166966	159433	181200	169200	265	52000	500	122150	100	1	53011828	95262	-2807.81	63.75	12	0.42	-64.00	2819.00	225500	20240318	-20.31	38000	20230710	372.89	225500	-20.31	20240318	70500	154.89	20240201	225500	-20.31	20240318	38000	372.89	20230710	2.16	N	196170	500	265 억		5277436	N	N	320	N	00	N
90	20240514	160824	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	174500	10100	2	6.14	229490718300	1334662	102.74	165700	175900	163900	213500	115100	164400	171940.09	9.57	0	224887	175066	169732	164566	159232	154066	167150	156650	265	49100	500	115080	100	1	53011828	92506	-2726.56	61.90	12	2.52	-64.00	2819.00	225500	20240318	-22.62	38000	20230710	359.21	225500	-22.62	20240318	70500	147.52	20240201	225500	-22.62	20240318	38000	359.21	20230710	2.18	N	196170	500	265 억		5071949	N	N	320	N	00	N
91	20240514	150827	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173900	9500	2	5.78	220541246600	1283302	98.79	165700	175900	163900	213500	115100	164400	171854.79	9.57	0	222945	175066	169732	164566	159232	154066	167150	156650	265	49100	500	115080	100	1	53011828	92188	-2717.19	61.69	12	2.42	-64.00	2819.00	225500	20240318	-22.88	38000	20230710	357.63	225500	-22.88	20240318	70500	146.67	20240201	225500	-22.88	20240318	38000	357.63	20230710	2.18	N	196170	500	265 억		5071949	N	N	257	N	00	N
92	20240514	140825	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	175400	11000	2	6.69	202109417000	1177492	90.64	165700	175900	163900	213500	115100	164400	171644.27	9.57	0	215337	175066	169732	164566	159232	154066	167150	156650	265	49100	500	115080	100	1	53011828	92983	-2740.62	62.22	12	2.22	-64.00	2819.00	225500	20240318	-22.22	38000	20230710	361.58	225500	-22.22	20240318	70500	148.79	20240201	225500	-22.22	20240318	38000	361.58	20230710	2.18	N	196170	500	265 억		5071949	N	N	257	N	00	N
93	20240514	130826	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173100	8700	2	5.29	163165676000	954589	73.49	165700	174700	163900	213500	115100	164400	170927.99	9.57	0	161056	175066	169732	164566	159232	154066	167150	156650	265	49100	500	115080	100	1	53011828	91763	-2704.69	61.40	12	1.80	-64.00	2819.00	225500	20240318	-23.24	38000	20230710	355.53	225500	-23.24	20240318	70500	145.53	20240201	225500	-23.24	20240318	38000	355.53	20230710	2.18	N	196170	500	265 억		5071949	N	N	257	N	00	N
94	20240514	120824	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	172000	7600	2	4.62	136489621700	800395	61.62	165700	174200	163900	213500	115100	164400	170528.18	9.57	0	107530	175066	169732	164566	159232	154066	167150	156650	265	49100	500	115080	100	1	53011828	91180	-2687.50	61.01	12	1.51	-64.00	2819.00	225500	20240318	-23.73	38000	20230710	352.63	225500	-23.73	20240318	70500	143.97	20240201	225500	-23.73	20240318	38000	352.63	20230710	2.18	N	196170	500	265 억		5071949	N	N	257	N	00	N
95	20240514	110824	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170500	6100	2	3.71	128292144300	752523	57.93	165700	174200	163900	213500	115100	164400	170483.06	9.57	0	97275	175066	169732	164566	159232	154066	167150	156650	265	49100	500	115080	100	1	53011828	90385	-2664.06	60.48	12	1.42	-64.00	2819.00	225500	20240318	-24.39	38000	20230710	348.68	225500	-24.39	20240318	70500	141.84	20240201	225500	-24.39	20240318	38000	348.68	20230710	2.18	N	196170	500	265 억		5071949	N	N	257	N	00	N
96	20240514	100822	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	172700	8300	2	5.05	100038406900	586780	45.17	165700	174200	163900	213500	115100	164400	170487.55	9.57	0	104312	175066	169732	164566	159232	154066	167150	156650	265	49100	500	115080	100	1	53011828	91551	-2698.44	61.26	12	1.11	-64.00	2819.00	225500	20240318	-23.41	38000	20230710	354.47	225500	-23.41	20240318	70500	144.96	20240201	225500	-23.41	20240318	38000	354.47	20230710	2.18	N	196170	500	265 억		5071949	N	N	257	N	00	N
97	20240514	090824	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	166300	1900	2	1.16	9103130800	55068	4.24	165700	166800	163900	213500	115100	164400	165307.85	9.57	0	-1311	175066	169732	164566	159232	154066	167150	156650	265	49100	500	115080	100	1	53011828	88159	-2598.44	58.99	12	0.10	-64.00	2819.00	225500	20240318	-26.25	38000	20230710	337.63	225500	-26.25	20240318	70500	135.89	20240201	225500	-26.25	20240318	38000	337.63	20230710	2.18	N	196170	500	265 억		5071949	N	N	257	N	00	N
98	20240513	160822	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	164400	-5800	5	-3.41	208964698900	1282096	235.52	169900	169900	159400	221000	119200	170200	162977.03	9.54	0	7641	175733	172966	170933	168166	166133	171950	167150	265	50800	500	119140	100	1	53011828	87151	-2568.75	58.32	12	2.42	-64.00	2819.00	225500	20240318	-27.10	38000	20230710	332.63	225500	-27.10	20240318	70500	133.19	20240201	225500	-27.10	20240318	38000	332.63	20230710	2.19	N	196170	500	265 억		5056621	N	N	257	N	00	N
99	20240513	150825	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	164100	-6100	5	-3.58	200698590900	1231772	226.28	169900	169900	159400	221000	119200	170200	162926.28	9.54	0	3478	175733	172966	170933	168166	166133	171950	167150	265	50800	500	119140	100	1	53011828	86992	-2564.06	58.21	12	2.32	-64.00	2819.00	225500	20240318	-27.23	38000	20230710	331.84	225500	-27.23	20240318	70500	132.77	20240201	225500	-27.23	20240318	38000	331.84	20230710	2.19	N	196170	500	265 억		5056621	N	N	589	N	00	N
100	20240513	140824	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	163900	-6300	5	-3.70	167683524700	1029998	189.21	169900	169900	159400	221000	119200	170200	162789.41	9.54	0	-41879	175733	172966	170933	168166	166133	171950	167150	265	50800	500	119140	100	1	53011828	86886	-2560.94	58.14	12	1.94	-64.00	2819.00	225500	20240318	-27.32	38000	20230710	331.32	225500	-27.32	20240318	70500	132.48	20240201	225500	-27.32	20240318	38000	331.32	20230710	2.19	N	196170	500	265 억		5056621	N	N	589	N	00	N
101	20240513	130818	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	161500	-8700	5	-5.11	150616460400	924561	169.84	169900	169900	159400	221000	119200	170200	162894.45	9.54	0	-70313	175733	172966	170933	168166	166133	171950	167150	265	50800	500	119140	100	1	53011828	85614	-2523.44	57.29	12	1.74	-64.00	2819.00	225500	20240318	-28.38	38000	20230710	325.00	225500	-28.38	20240318	70500	129.08	20240201	225500	-28.38	20240318	38000	325.00	20230710	2.19	N	196170	500	265 억		5056621	N	N	589	N	00	N
102	20240513	120822	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	161900	-8300	5	-4.88	139313150400	854526	156.98	169900	169900	159400	221000	119200	170200	163017.53	9.54	0	-75172	175733	172966	170933	168166	166133	171950	167150	265	50800	500	119140	100	1	53011828	85826	-2529.69	57.43	12	1.61	-64.00	2819.00	225500	20240318	-28.20	38000	20230710	326.05	225500	-28.20	20240318	70500	129.65	20240201	225500	-28.20	20240318	38000	326.05	20230710	2.19	N	196170	500	265 억		5056621	N	N	589	N	00	N
103	20240513	110821	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	161600	-8600	5	-5.05	124170939700	761375	139.86	169900	169900	159400	221000	119200	170200	163074.17	9.54	0	-76720	175733	172966	170933	168166	166133	171950	167150	265	50800	500	119140	100	1	53011828	85667	-2525.00	57.33	12	1.44	-64.00	2819.00	225500	20240318	-28.34	38000	20230710	325.26	225500	-28.34	20240318	70500	129.22	20240201	225500	-28.34	20240318	38000	325.26	20230710	2.19	N	196170	500	265 억		5056621	N	N	589	N	00	N
104	20240513	100821	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	162800	-7400	5	-4.35	73182667800	444100	81.58	169900	169900	162500	221000	119200	170200	164770.96	9.54	0	-54904	175733	172966	170933	168166	166133	171950	167150	265	50800	500	119140	100	1	53011828	86303	-2543.75	57.75	12	0.84	-64.00	2819.00	225500	20240318	-27.80	38000	20230710	328.42	225500	-27.80	20240318	70500	130.92	20240201	225500	-27.80	20240318	38000	328.42	20230710	2.19	N	196170	500	265 억		5056621	N	N	589	N	00	N
105	20240513	090824	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	165900	-4300	5	-2.53	18731714700	111901	20.56	169900	169900	165600	221000	119200	170200	167358.55	9.54	0	-18585	175733	172966	170933	168166	166133	171950	167150	265	50800	500	119140	100	1	53011828	87947	-2592.19	58.85	12	0.21	-64.00	2819.00	225500	20240318	-26.43	38000	20230710	336.58	225500	-26.43	20240318	70500	135.32	20240201	225500	-26.43	20240318	38000	336.58	20230710	2.19	N	196170	500	265 억		5056621	N	N	589	N	00	N
106	20240510	160758	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170200	300	2	0.18	89454140900	524530	85.92	172200	173700	168900	220500	119000	169900	170541.80	9.53	0	9849	176366	173132	171466	168232	166566	172300	167400	265	50600	500	118930	100	1	53011828	90226	-2659.38	60.38	12	0.99	-64.00	2819.00	225500	20240318	-24.52	38000	20230710	347.89	225500	-24.52	20240318	70500	141.42	20240201	225500	-24.52	20240318	38000	347.89	20230710	2.22	N	196170	500	265 억		5049547	N	N	589	N	00	N
107	20240510	150803	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170000	100	2	0.06	82564344400	484004	79.28	172200	173700	168900	220500	119000	169900	170586.14	9.53	0	14056	176366	173132	171466	168232	166566	172300	167400	265	50600	500	118930	100	1	53011828	90120	-2656.25	60.31	12	0.91	-64.00	2819.00	225500	20240318	-24.61	38000	20230710	347.37	225500	-24.61	20240318	70500	141.13	20240201	225500	-24.61	20240318	38000	347.37	20230710	2.22	N	196170	500	265 억		5049547	N	N	475	N	00	N
108	20240510	140808	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	169900	0	3	0.00	67014708800	392430	64.28	172200	173700	169100	220500	119000	169900	170768.66	9.53	0	13635	176366	173132	171466	168232	166566	172300	167400	265	50600	500	118930	100	1	53011828	90067	-2654.69	60.27	12	0.74	-64.00	2819.00	225500	20240318	-24.66	38000	20230710	347.11	225500	-24.66	20240318	70500	140.99	20240201	225500	-24.66	20240318	38000	347.11	20230710	2.22	N	196170	500	265 억		5049547	N	N	475	N	00	N
109	20240510	130800	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	171200	1300	2	0.77	53247088000	311435	51.02	172200	173700	169500	220500	119000	169900	170973.50	9.53	0	26485	176366	173132	171466	168232	166566	172300	167400	265	50600	500	118930	100	1	53011828	90756	-2675.00	60.73	12	0.59	-64.00	2819.00	225500	20240318	-24.08	38000	20230710	350.53	225500	-24.08	20240318	70500	142.84	20240201	225500	-24.08	20240318	38000	350.53	20230710	2.22	N	196170	500	265 억		5049547	N	N	475	N	00	N
110	20240510	120756	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170200	300	2	0.18	42053988100	245738	40.25	172200	173700	169500	220500	119000	169900	171133.65	9.53	0	16328	176366	173132	171466	168232	166566	172300	167400	265	50600	500	118930	100	1	53011828	90226	-2659.38	60.38	12	0.46	-64.00	2819.00	225500	20240318	-24.52	38000	20230710	347.89	225500	-24.52	20240318	70500	141.42	20240201	225500	-24.52	20240318	38000	347.89	20230710	2.22	N	196170	500	265 억		5049547	N	N	475	N	00	N
111	20240510	110800	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170600	700	2	0.41	36974599000	215863	35.36	172200	173700	169500	220500	119000	169900	171287.61	9.53	0	18424	176366	173132	171466	168232	166566	172300	167400	265	50600	500	118930	100	1	53011828	90438	-2665.62	60.52	12	0.41	-64.00	2819.00	225500	20240318	-24.35	38000	20230710	348.95	225500	-24.35	20240318	70500	141.99	20240201	225500	-24.35	20240318	38000	348.95	20230710	2.22	N	196170	500	265 억		5049547	N	N	475	N	00	N
112	20240510	100759	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170000	100	2	0.06	28269656500	164722	26.98	172200	173700	169600	220500	119000	169900	171620.84	9.53	0	19682	176366	173132	171466	168232	166566	172300	167400	265	50600	500	118930	100	1	53011828	90120	-2656.25	60.31	12	0.31	-64.00	2819.00	225500	20240318	-24.61	38000	20230710	347.37	225500	-24.61	20240318	70500	141.13	20240201	225500	-24.61	20240318	38000	347.37	20230710	2.22	N	196170	500	265 억		5049547	N	N	475	N	00	N
113	20240510	090801	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173200	3300	2	1.94	7825176800	45308	7.42	172200	173700	171500	220500	119000	169900	172713.32	9.53	0	11295	176366	173132	171466	168232	166566	172300	167400	265	50600	500	118930	100	1	53011828	91816	-2706.25	61.44	12	0.09	-64.00	2819.00	225500	20240318	-23.19	38000	20230710	355.79	225500	-23.19	20240318	70500	145.67	20240201	225500	-23.19	20240318	38000	355.79	20230710	2.22	N	196170	500	265 억		5049547	N	N	475	N	00	N
114	20240509	160815	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	169900	-4200	5	-2.41	102478965500	597688	58.14	173700	174700	169800	226000	121900	174100	171466.57	9.54	0	-5406	186033	180066	174733	168766	163433	177400	166100	265	51900	500	121870	100	1	53011828	90067	-2654.69	60.27	12	1.13	-64.00	2819.00	225500	20240318	-24.66	38000	20230710	347.11	225500	-24.66	20240318	70500	140.99	20240201	225500	-24.66	20240318	38000	347.11	20230710	2.26	N	196170	500	265 억		5055189	N	N	475	N	00	N
115	20240509	150816	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170300	-3800	5	-2.18	84085682900	489494	47.62	173700	174700	169800	226000	121900	174100	171779.77	9.54	0	-4518	186033	180066	174733	168766	163433	177400	166100	265	51900	500	121870	100	1	53011828	90279	-2660.94	60.41	12	0.92	-64.00	2819.00	225500	20240318	-24.48	38000	20230710	348.16	225500	-24.48	20240318	70500	141.56	20240201	225500	-24.48	20240318	38000	348.16	20230710	2.26	N	196170	500	265 억		5055189	N	N	522	N	00	N
116	20240509	140728	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	172500	-1600	5	-0.92	71008413300	413059	40.18	173700	174700	169800	226000	121900	174100	171907.47	9.54	0	3626	186033	180066	174733	168766	163433	177400	166100	265	51900	500	121870	100	1	53011828	91445	-2695.31	61.19	12	0.78	-64.00	2819.00	225500	20240318	-23.50	38000	20230710	353.95	225500	-23.50	20240318	70500	144.68	20240201	225500	-23.50	20240318	38000	353.95	20230710	2.26	N	196170	500	265 억		5055189	N	N	522	N	00	N
117	20240509	130802	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	171800	-2300	5	-1.32	65031481800	378355	36.81	173700	174700	169800	226000	121900	174100	171878.23	9.54	0	-1463	186033	180066	174733	168766	163433	177400	166100	265	51900	500	121870	100	1	53011828	91074	-2684.38	60.94	12	0.71	-64.00	2819.00	225500	20240318	-23.81	38000	20230710	352.11	225500	-23.81	20240318	70500	143.69	20240201	225500	-23.81	20240318	38000	352.11	20230710	2.26	N	196170	500	265 억		5055189	N	N	522	N	00	N
118	20240509	120801	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	171900	-2200	5	-1.26	60396674300	351414	34.19	173700	174700	169800	226000	121900	174100	171866.17	9.54	0	1660	186033	180066	174733	168766	163433	177400	166100	265	51900	500	121870	100	1	53011828	91127	-2685.94	60.98	12	0.66	-64.00	2819.00	225500	20240318	-23.77	38000	20230710	352.37	225500	-23.77	20240318	70500	143.83	20240201	225500	-23.77	20240318	38000	352.37	20230710	2.26	N	196170	500	265 억		5055189	N	N	522	N	00	N
119	20240509	110749	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173400	-700	5	-0.40	52075204200	303171	29.49	173700	174700	169800	226000	121900	174100	171766.71	9.54	0	5333	186033	180066	174733	168766	163433	177400	166100	265	51900	500	121870	100	1	53011828	91923	-2709.38	61.51	12	0.57	-64.00	2819.00	225500	20240318	-23.10	38000	20230710	356.32	225500	-23.10	20240318	70500	145.96	20240201	225500	-23.10	20240318	38000	356.32	20230710	2.26	N	196170	500	265 억		5055189	N	N	522	N	00	N
120	20240509	100753	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	172500	-1600	5	-0.92	40176310200	234300	22.79	173700	174700	169800	226000	121900	174100	171471.30	9.54	0	-193	186033	180066	174733	168766	163433	177400	166100	265	51900	500	121870	100	1	53011828	91445	-2695.31	61.19	12	0.44	-64.00	2819.00	225500	20240318	-23.50	38000	20230710	353.95	225500	-23.50	20240318	70500	144.68	20240201	225500	-23.50	20240318	38000	353.95	20230710	2.26	N	196170	500	265 억		5055189	N	N	522	N	00	N
121	20240509	090748	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	172200	-1900	5	-1.09	7248109200	41850	4.07	173700	174700	172100	226000	121900	174100	173187.73	9.54	0	2579	186033	180066	174733	168766	163433	177400	166100	265	51900	500	121870	100	1	53011828	91286	-2690.62	61.09	12	0.08	-64.00	2819.00	225500	20240318	-23.64	38000	20230710	353.16	225500	-23.64	20240318	70500	144.26	20240201	225500	-23.64	20240318	38000	353.16	20230710	2.26	N	196170	500	265 억		5055189	N	N	522	N	00	N
122	20240508	160743	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	174100	-3200	5	-1.80	176685251400	1015989	119.19	179800	180700	169400	230000	124200	177300	173904.39	9.64	0	-60574	187100	182200	179000	174100	170900	180600	172500	265	52700	500	124110	100	1	53011828	92294	-2720.31	61.76	12	1.92	-64.00	2819.00	225500	20240318	-22.79	38000	20230710	358.16	225500	-22.79	20240318	70500	146.95	20240201	225500	-22.79	20240318	38000	358.16	20230710	2.19	N	196170	500	265 억		5111321	N	N	522	N	00	N
123	20240508	150750	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173600	-3700	5	-2.09	167650984700	964126	113.11	179800	180700	169400	230000	124200	177300	173889.07	9.64	0	-76442	187100	182200	179000	174100	170900	180600	172500	265	52700	500	124110	100	1	53011828	92029	-2712.50	61.58	12	1.82	-64.00	2819.00	225500	20240318	-23.02	38000	20230710	356.84	225500	-23.02	20240318	70500	146.24	20240201	225500	-23.02	20240318	38000	356.84	20230710	2.19	N	196170	500	265 억		5111321	N	N	1252	N	00	N
124	20240508	140742	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	172500	-4800	5	-2.71	148419089000	853077	100.08	179800	180700	169400	230000	124200	177300	173980.87	9.64	0	-97985	187100	182200	179000	174100	170900	180600	172500	265	52700	500	124110	100	1	53011828	91445	-2695.31	61.19	12	1.61	-64.00	2819.00	225500	20240318	-23.50	38000	20230710	353.95	225500	-23.50	20240318	70500	144.68	20240201	225500	-23.50	20240318	38000	353.95	20230710	2.19	N	196170	500	265 억		5111321	N	N	1252	N	00	N
125	20240508	130741	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170900	-6400	5	-3.61	124091262200	710476	83.35	179800	180700	169400	230000	124200	177300	174659.32	9.64	0	-100880	187100	182200	179000	174100	170900	180600	172500	265	52700	500	124110	100	1	53011828	90597	-2670.31	60.62	12	1.34	-64.00	2819.00	225500	20240318	-24.21	38000	20230710	349.74	225500	-24.21	20240318	70500	142.41	20240201	225500	-24.21	20240318	38000	349.74	20230710	2.19	N	196170	500	265 억		5111321	N	N	1252	N	00	N
126	20240508	120740	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	171200	-6100	5	-3.44	102546108500	584259	68.54	179800	180700	170500	230000	124200	177300	175514.81	9.64	0	-83290	187100	182200	179000	174100	170900	180600	172500	265	52700	500	124110	100	1	53011828	90756	-2675.00	60.73	12	1.10	-64.00	2819.00	225500	20240318	-24.08	38000	20230710	350.53	225500	-24.08	20240318	70500	142.84	20240201	225500	-24.08	20240318	38000	350.53	20230710	2.19	N	196170	500	265 억		5111321	N	N	1252	N	00	N
127	20240508	110819	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	174400	-2900	5	-1.64	65872334800	371442	43.58	179800	180700	174000	230000	124200	177300	177342.18	9.64	0	-44172	187100	182200	179000	174100	170900	180600	172500	265	52700	500	124110	100	1	53011828	92453	-2725.00	61.87	12	0.70	-64.00	2819.00	225500	20240318	-22.66	38000	20230710	358.95	225500	-22.66	20240318	70500	147.38	20240201	225500	-22.66	20240318	38000	358.95	20230710	2.19	N	196170	500	265 억		5111321	N	N	1252	N	00	N
128	20240508	100750	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	176900	-400	5	-0.23	40101186900	224481	26.33	179800	180700	176700	230000	124200	177300	178639.57	9.64	0	-11513	187100	182200	179000	174100	170900	180600	172500	265	52700	500	124110	100	1	53011828	93778	-2764.06	62.75	12	0.42	-64.00	2819.00	225500	20240318	-21.55	38000	20230710	365.53	225500	-21.55	20240318	70500	150.92	20240201	225500	-21.55	20240318	38000	365.53	20230710	2.19	N	196170	500	265 억		5111321	N	N	1252	N	00	N
129	20240508	090752	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	179800	2500	2	1.41	9700109500	54116	6.35	179800	180300	178000	230000	124200	177300	179246.68	9.64	0	10217	187100	182200	179000	174100	170900	180600	172500	265	52700	500	124110	100	1	53011828	95315	-2809.38	63.78	12	0.10	-64.00	2819.00	225500	20240318	-20.27	38000	20230710	373.16	225500	-20.27	20240318	70500	155.04	20240201	225500	-20.27	20240318	38000	373.16	20230710	2.19	N	196170	500	265 억		5111321	N	N	1252	N	00	N
130	20240503	160805	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	177200	-3600	5	-1.99	172776587000	954984	112.21	181800	185900	176800	235000	126600	180800	180927.27	10.12	0	-169875	186066	183432	179466	176832	172866	184750	178150	265	54200	500	126560	100	1	53011828	93937	-2768.75	62.86	12	1.80	-64.00	2819.00	225500	20240318	-21.42	38000	20230710	366.32	225500	-21.42	20240318	70500	151.35	20240201	225500	-21.42	20240318	38000	366.32	20230710	2.17	N	196170	500	265 억		5363167	N	N	659	N	00	N
131	20240503	150805	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	177100	-3700	5	-2.05	164711230300	909488	106.86	181800	185900	176900	235000	126600	180800	181103.28	10.12	0	-161608	186066	183432	179466	176832	172866	184750	178150	265	54200	500	126560	100	1	53011828	93884	-2767.19	62.82	12	1.72	-64.00	2819.00	225500	20240318	-21.46	38000	20230710	366.05	225500	-21.46	20240318	70500	151.21	20240201	225500	-21.46	20240318	38000	366.05	20230710	2.17	N	196170	500	265 억		5363167	N	N	310	N	00	N
132	20240503	140805	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	178300	-2500	5	-1.38	148555805500	818738	96.20	181800	185900	177600	235000	126600	180800	181444.94	10.12	0	-145827	186066	183432	179466	176832	172866	184750	178150	265	54200	500	126560	100	1	53011828	94520	-2785.94	63.25	12	1.54	-64.00	2819.00	225500	20240318	-20.93	38000	20230710	369.21	225500	-20.93	20240318	70500	152.91	20240201	225500	-20.93	20240318	38000	369.21	20230710	2.17	N	196170	500	265 억		5363167	N	N	310	N	00	N
133	20240503	130806	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	179500	-1300	5	-0.72	135983044600	748301	87.92	181800	185900	177600	235000	126600	180800	181722.50	10.12	0	-110553	186066	183432	179466	176832	172866	184750	178150	265	54200	500	126560	100	1	53011828	95156	-2804.69	63.68	12	1.41	-64.00	2819.00	225500	20240318	-20.40	38000	20230710	372.37	225500	-20.40	20240318	70500	154.61	20240201	225500	-20.40	20240318	38000	372.37	20230710	2.17	N	196170	500	265 억		5363167	N	N	310	N	00	N
134	20240503	120803	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	179000	-1800	5	-1.00	128257102500	705362	82.88	181800	185900	177600	235000	126600	180800	181831.74	10.12	0	-107272	186066	183432	179466	176832	172866	184750	178150	265	54200	500	126560	100	1	53011828	94891	-2796.88	63.50	12	1.33	-64.00	2819.00	225500	20240318	-20.62	38000	20230710	371.05	225500	-20.62	20240318	70500	153.90	20240201	225500	-20.62	20240318	38000	371.05	20230710	2.17	N	196170	500	265 억		5363167	N	N	310	N	00	N
135	20240503	110802	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	179000	-1800	5	-1.00	118231672100	649541	76.32	181800	185900	177600	235000	126600	180800	182023.59	10.12	0	-101635	186066	183432	179466	176832	172866	184750	178150	265	54200	500	126560	100	1	53011828	94891	-2796.88	63.50	12	1.23	-64.00	2819.00	225500	20240318	-20.62	38000	20230710	371.05	225500	-20.62	20240318	70500	153.90	20240201	225500	-20.62	20240318	38000	371.05	20230710	2.17	N	196170	500	265 억		5363167	N	N	310	N	00	N
136	20240503	100758	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	182600	1800	2	1.00	74972332600	408576	48.01	181800	185900	180400	235000	126600	180800	183497.28	10.12	0	9769	186066	183432	179466	176832	172866	184750	178150	265	54200	500	126560	100	1	53011828	96800	-2853.12	64.77	12	0.77	-64.00	2819.00	225500	20240318	-19.02	38000	20230710	380.53	225500	-19.02	20240318	70500	159.01	20240201	225500	-19.02	20240318	38000	380.53	20230710	2.17	N	196170	500	265 억		5363167	N	N	310	N	00	N
137	20240503	090758	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	180700	-100	5	-0.06	11605044100	63952	7.51	181800	182600	180400	235000	126600	180800	181465.88	10.12	0	-9629	186066	183432	179466	176832	172866	184750	178150	265	54200	500	126560	100	1	53011828	95792	-2823.44	64.10	12	0.12	-64.00	2819.00	225500	20240318	-19.87	38000	20230710	375.53	225500	-19.87	20240318	70500	156.31	20240201	225500	-19.87	20240318	38000	375.53	20230710	2.17	N	196170	500	265 억		5363167	N	N	310	N	00	N
138	20240502	160752	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	180800	3900	2	2.20	150550032000	837834	83.23	176400	182100	175500	229500	123900	176900	179693.50	10.07	0	55546	184166	180532	176366	172732	168566	182350	174550	265	52600	500	123830	100	1	53011828	95845	-2825.00	64.14	12	1.58	-64.00	2819.00	225500	20240318	-19.82	38000	20230710	375.79	225500	-19.82	20240318	70500	156.45	20240201	225500	-19.82	20240318	38000	375.79	20230710	2.15	N	196170	500	265 억		5337718	N	N	310	N	00	N
139	20240502	150757	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	181200	4300	2	2.43	143593241600	799370	79.41	176400	182100	175500	229500	123900	176900	179638.27	10.07	0	60651	184166	180532	176366	172732	168566	182350	174550	265	52600	500	123830	100	1	53011828	96057	-2831.25	64.28	12	1.51	-64.00	2819.00	225500	20240318	-19.65	38000	20230710	376.84	225500	-19.65	20240318	70500	157.02	20240201	225500	-19.65	20240318	38000	376.84	20230710	2.15	N	196170	500	265 억		5337718	N	N	1541	N	00	N
140	20240502	140753	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	180300	3400	2	1.92	128126963900	713775	70.90	176400	182100	175500	229500	123900	176900	179511.71	10.07	0	61553	184166	180532	176366	172732	168566	182350	174550	265	52600	500	123830	100	1	53011828	95580	-2817.19	63.96	12	1.35	-64.00	2819.00	225500	20240318	-20.04	38000	20230710	374.47	225500	-20.04	20240318	70500	155.74	20240201	225500	-20.04	20240318	38000	374.47	20230710	2.15	N	196170	500	265 억		5337718	N	N	1541	N	00	N
141	20240502	130751	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	180700	3800	2	2.15	116156896600	647318	64.30	176400	182100	175500	229500	123900	176900	179449.37	10.07	0	69125	184166	180532	176366	172732	168566	182350	174550	265	52600	500	123830	100	1	53011828	95792	-2823.44	64.10	12	1.22	-64.00	2819.00	225500	20240318	-19.87	38000	20230710	375.53	225500	-19.87	20240318	70500	156.31	20240201	225500	-19.87	20240318	38000	375.53	20230710	2.15	N	196170	500	265 억		5337718	N	N	1541	N	00	N
142	20240502	120749	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	180400	3500	2	1.98	90109031600	503770	50.04	176400	181600	175500	229500	123900	176900	178875.41	10.07	0	41629	184166	180532	176366	172732	168566	182350	174550	265	52600	500	123830	100	1	53011828	95633	-2818.75	63.99	12	0.95	-64.00	2819.00	225500	20240318	-20.00	38000	20230710	374.74	225500	-20.00	20240318	70500	155.89	20240201	225500	-20.00	20240318	38000	374.74	20230710	2.15	N	196170	500	265 억		5337718	N	N	1541	N	00	N
143	20240502	110748	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	180500	3600	2	2.04	71861526200	402452	39.98	176400	181600	175500	229500	123900	176900	178565.60	10.07	0	28811	184166	180532	176366	172732	168566	182350	174550	265	52600	500	123830	100	1	53011828	95686	-2820.31	64.03	12	0.76	-64.00	2819.00	225500	20240318	-19.96	38000	20230710	375.00	225500	-19.96	20240318	70500	156.03	20240201	225500	-19.96	20240318	38000	375.00	20230710	2.15	N	196170	500	265 억		5337718	N	N	1541	N	00	N
144	20240502	100747	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	177900	1000	2	0.57	30119035600	170073	16.89	176400	178800	175500	229500	123900	176900	177096.52	10.07	0	-13728	184166	180532	176366	172732	168566	182350	174550	265	52600	500	123830	100	1	53011828	94308	-2779.69	63.11	12	0.32	-64.00	2819.00	225500	20240318	-21.11	38000	20230710	368.16	225500	-21.11	20240318	70500	152.34	20240201	225500	-21.11	20240318	38000	368.16	20230710	2.15	N	196170	500	265 억		5337718	N	N	1541	N	00	N
145	20240502	090746	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	176800	-100	5	-0.06	9230378000	52039	5.17	176400	178800	175500	229500	123900	176900	177388.65	10.07	0	-1981	184166	180532	176366	172732	168566	182350	174550	265	52600	500	123830	100	1	53011828	93725	-2762.50	62.72	12	0.10	-64.00	2819.00	225500	20240318	-21.60	38000	20230710	365.26	225500	-21.60	20240318	70500	150.78	20240201	225500	-21.60	20240318	38000	365.26	20230710	2.15	N	196170	500	265 억		5337718	N	N	1541	N	00	N