KissMeData/141080/price/prices-20240601.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	20240628	160906	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71200	-600	5	-0.84	29490840100	415827	93.77	72700	72700	69700	93300	50300	71800	70920.40	8.82	0	-31818	75000	73400	72100	70500	69200	74200	71300	183	21500	500	53130	100	1	36567348	26036	-27.03	13.22	12	1.14	-2634.00	5387.00	84000	20240311	-15.24	31200	20230726	128.21	84000	-15.24	20240311	46350	53.61	20240206	84000	-15.24	20240311	31200	128.21	20230726	1.53	N	141080	500	182 억		3226188	N	N	842	N	00	N
3	20240628	150919	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71200	-600	5	-0.84	28162081400	397156	89.56	72700	72700	69700	93300	50300	71800	70909.35	8.82	0	-35472	75000	73400	72100	70500	69200	74200	71300	183	21500	500	53130	100	1	36567348	26036	-27.03	13.22	12	1.09	-2634.00	5387.00	84000	20240311	-15.24	31200	20230726	128.21	84000	-15.24	20240311	46350	53.61	20240206	84000	-15.24	20240311	31200	128.21	20230726	1.53	N	141080	500	182 억		3226188	N	N	665	N	00	N
4	20240628	140918	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71600	-200	5	-0.28	23477566500	331502	74.75	72700	72700	69700	93300	50300	71800	70821.76	8.82	0	-34088	75000	73400	72100	70500	69200	74200	71300	183	21500	500	53130	100	1	36567348	26182	-27.18	13.29	12	0.91	-2634.00	5387.00	84000	20240311	-14.76	31200	20230726	129.49	84000	-14.76	20240311	46350	54.48	20240206	84000	-14.76	20240311	31200	129.49	20230726	1.53	N	141080	500	182 억		3226188	N	N	665	N	00	N
5	20240628	130917	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71200	-600	5	-0.84	20469547100	289291	65.24	72700	72700	69700	93300	50300	71800	70757.60	8.82	0	-35749	75000	73400	72100	70500	69200	74200	71300	183	21500	500	53130	100	1	36567348	26036	-27.03	13.22	12	0.79	-2634.00	5387.00	84000	20240311	-15.24	31200	20230726	128.21	84000	-15.24	20240311	46350	53.61	20240206	84000	-15.24	20240311	31200	128.21	20230726	1.53	N	141080	500	182 억		3226188	N	N	665	N	00	N
6	20240628	120916	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71200	-600	5	-0.84	18879755000	266930	60.19	72700	72700	69700	93300	50300	71800	70729.20	8.82	0	-31087	75000	73400	72100	70500	69200	74200	71300	183	21500	500	53130	100	1	36567348	26036	-27.03	13.22	12	0.73	-2634.00	5387.00	84000	20240311	-15.24	31200	20230726	128.21	84000	-15.24	20240311	46350	53.61	20240206	84000	-15.24	20240311	31200	128.21	20230726	1.53	N	141080	500	182 억		3226188	N	N	665	N	00	N
7	20240628	110901	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70300	-1500	5	-2.09	16034698800	226811	51.15	72700	72700	69700	93300	50300	71800	70696.25	8.82	0	-31446	75000	73400	72100	70500	69200	74200	71300	183	21500	500	53130	100	1	36567348	25707	-26.69	13.05	12	0.62	-2634.00	5387.00	84000	20240311	-16.31	31200	20230726	125.32	84000	-16.31	20240311	46350	51.67	20240206	84000	-16.31	20240311	31200	125.32	20230726	1.53	N	141080	500	182 억		3226188	N	N	665	N	00	N
8	20240628	100857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71100	-700	5	-0.97	12817740800	181125	40.84	72700	72700	69700	93300	50300	71800	70767.32	8.82	0	-34049	75000	73400	72100	70500	69200	74200	71300	183	21500	500	53130	100	1	36567348	25999	-26.99	13.20	12	0.50	-2634.00	5387.00	84000	20240311	-15.36	31200	20230726	127.88	84000	-15.36	20240311	46350	53.40	20240206	84000	-15.36	20240311	31200	127.88	20230726	1.53	N	141080	500	182 억		3226188	N	N	665	N	00	N
9	20240628	090859	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71500	-300	5	-0.42	1943535700	26994	6.09	72700	72700	71400	93300	50300	71800	71998.88	8.82	0	-7423	75000	73400	72100	70500	69200	74200	71300	183	21500	500	53130	100	1	36567348	26146	-27.15	13.27	12	0.07	-2634.00	5387.00	84000	20240311	-14.88	31200	20230726	129.17	84000	-14.88	20240311	46350	54.26	20240206	84000	-14.88	20240311	31200	129.17	20230726	1.53	N	141080	500	182 억		3226188	N	N	665	N	00	N
10	20240627	160853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71800	-700	5	-0.97	31761687800	440700	79.05	71600	73700	70800	94200	50800	72500	72071.48	8.76	0	12351	76166	74332	73366	71532	70566	73850	71050	183	21700	500	53650	100	1	36567348	26255	-27.26	13.33	12	1.21	-2634.00	5387.00	84000	20240311	-14.52	31200	20230726	130.13	84000	-14.52	20240311	46350	54.91	20240206	84000	-14.52	20240311	31200	130.13	20230726	1.55	N	141080	500	182 억		3202280	N	N	665	N	00	N
11	20240627	150900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71800	-700	5	-0.97	30401899200	421741	75.64	71600	73700	70800	94200	50800	72500	72086.63	8.76	0	11393	76166	74332	73366	71532	70566	73850	71050	183	21700	500	53650	100	1	36567348	26255	-27.26	13.33	12	1.15	-2634.00	5387.00	84000	20240311	-14.52	31200	20230726	130.13	84000	-14.52	20240311	46350	54.91	20240206	84000	-14.52	20240311	31200	130.13	20230726	1.55	N	141080	500	182 억		3202280	N	N	590	N	00	N
12	20240627	140856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71800	-700	5	-0.97	27177050700	376723	67.57	71600	73700	70800	94200	50800	72500	72140.64	8.76	0	10262	76166	74332	73366	71532	70566	73850	71050	183	21700	500	53650	100	1	36567348	26255	-27.26	13.33	12	1.03	-2634.00	5387.00	84000	20240311	-14.52	31200	20230726	130.13	84000	-14.52	20240311	46350	54.91	20240206	84000	-14.52	20240311	31200	130.13	20230726	1.55	N	141080	500	182 억		3202280	N	N	590	N	00	N
13	20240627	130856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72300	-200	5	-0.28	25214688900	349517	62.69	71600	73700	70800	94200	50800	72500	72141.49	8.76	0	11041	76166	74332	73366	71532	70566	73850	71050	183	21700	500	53650	100	1	36567348	26438	-27.45	13.42	12	0.96	-2634.00	5387.00	84000	20240311	-13.93	31200	20230726	131.73	84000	-13.93	20240311	46350	55.99	20240206	84000	-13.93	20240311	31200	131.73	20230726	1.55	N	141080	500	182 억		3202280	N	N	590	N	00	N
14	20240627	120859	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71500	-1000	5	-1.38	23277473700	322628	57.87	71600	73700	70800	94200	50800	72500	72149.54	8.76	0	11484	76166	74332	73366	71532	70566	73850	71050	183	21700	500	53650	100	1	36567348	26146	-27.15	13.27	12	0.88	-2634.00	5387.00	84000	20240311	-14.88	31200	20230726	129.17	84000	-14.88	20240311	46350	54.26	20240206	84000	-14.88	20240311	31200	129.17	20230726	1.55	N	141080	500	182 억		3202280	N	N	590	N	00	N
15	20240627	110858	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72200	-300	5	-0.41	14768951500	203511	36.50	71600	73700	70900	94200	50800	72500	72570.79	8.76	0	-3704	76166	74332	73366	71532	70566	73850	71050	183	21700	500	53650	100	1	36567348	26402	-27.41	13.40	12	0.56	-2634.00	5387.00	84000	20240311	-14.05	31200	20230726	131.41	84000	-14.05	20240311	46350	55.77	20240206	84000	-14.05	20240311	31200	131.41	20230726	1.55	N	141080	500	182 억		3202280	N	N	590	N	00	N
16	20240627	100858	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73400	900	2	1.24	11127302600	153543	27.54	71600	73500	70900	94200	50800	72500	72470.26	8.76	0	731	76166	74332	73366	71532	70566	73850	71050	183	21700	500	53650	100	1	36567348	26840	-27.87	13.63	12	0.42	-2634.00	5387.00	84000	20240311	-12.62	31200	20230726	135.26	84000	-12.62	20240311	46350	58.36	20240206	84000	-12.62	20240311	31200	135.26	20230726	1.55	N	141080	500	182 억		3202280	N	N	590	N	00	N
17	20240627	090857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72000	-500	5	-0.69	3072443300	43030	7.72	71600	72300	70900	94200	50800	72500	71401.51	8.76	0	3717	76166	74332	73366	71532	70566	73850	71050	183	21700	500	53650	100	1	36567348	26328	-27.33	13.37	12	0.12	-2634.00	5387.00	84000	20240311	-14.29	31200	20230726	130.77	84000	-14.29	20240311	46350	55.34	20240206	84000	-14.29	20240311	31200	130.77	20230726	1.55	N	141080	500	182 억		3202280	N	N	590	N	00	N
18	20240626	160854	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72500	-1300	5	-1.76	40498687300	550033	84.89	73900	75200	72400	95900	51700	73800	73631.44	8.92	0	-70953	76533	75166	73033	71666	69533	75850	72350	183	22100	500	54610	100	1	36567348	26511	-27.52	13.46	12	1.50	-2634.00	5387.00	84000	20240311	-13.69	31200	20230726	132.37	84000	-13.69	20240311	46350	56.42	20240206	84000	-13.69	20240311	31200	132.37	20230726	1.55	N	141080	500	182 억		3262661	N	N	590	N	00	N
19	20240626	150857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72600	-1200	5	-1.63	38488067700	522342	80.62	73900	75200	72400	95900	51700	73800	73683.55	8.92	0	-71708	76533	75166	73033	71666	69533	75850	72350	183	22100	500	54610	100	1	36567348	26548	-27.56	13.48	12	1.43	-2634.00	5387.00	84000	20240311	-13.57	31200	20230726	132.69	84000	-13.57	20240311	46350	56.63	20240206	84000	-13.57	20240311	31200	132.69	20230726	1.55	N	141080	500	182 억		3262661	N	N	503	N	00	N
20	20240626	140855	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73200	-600	5	-0.81	33729461000	457114	70.55	73900	75200	72400	95900	51700	73800	73787.84	8.92	0	-63352	76533	75166	73033	71666	69533	75850	72350	183	22100	500	54610	100	1	36567348	26767	-27.79	13.59	12	1.25	-2634.00	5387.00	84000	20240311	-12.86	31200	20230726	134.62	84000	-12.86	20240311	46350	57.93	20240206	84000	-12.86	20240311	31200	134.62	20230726	1.55	N	141080	500	182 억		3262661	N	N	503	N	00	N
21	20240626	130857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74800	1000	2	1.36	25646251500	347364	53.61	73900	75200	72400	95900	51700	73800	73831.10	8.92	0	-21514	76533	75166	73033	71666	69533	75850	72350	183	22100	500	54610	100	1	36567348	27352	-28.40	13.89	12	0.95	-2634.00	5387.00	84000	20240311	-10.95	31200	20230726	139.74	84000	-10.95	20240311	46350	61.38	20240206	84000	-10.95	20240311	31200	139.74	20230726	1.55	N	141080	500	182 억		3262661	N	N	503	N	00	N
22	20240626	120856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73600	-200	5	-0.27	19272779100	261838	40.41	73900	74500	72400	95900	51700	73800	73605.40	8.92	0	-33311	76533	75166	73033	71666	69533	75850	72350	183	22100	500	54610	100	1	36567348	26914	-27.94	13.66	12	0.72	-2634.00	5387.00	84000	20240311	-12.38	31200	20230726	135.90	84000	-12.38	20240311	46350	58.79	20240206	84000	-12.38	20240311	31200	135.90	20230726	1.55	N	141080	500	182 억		3262661	N	N	503	N	00	N
23	20240626	110856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74400	600	2	0.81	16531093700	224675	34.68	73900	74500	72400	95900	51700	73800	73577.36	8.92	0	-29857	76533	75166	73033	71666	69533	75850	72350	183	22100	500	54610	100	1	36567348	27206	-28.25	13.81	12	0.61	-2634.00	5387.00	84000	20240311	-11.43	31200	20230726	138.46	84000	-11.43	20240311	46350	60.52	20240206	84000	-11.43	20240311	31200	138.46	20230726	1.55	N	141080	500	182 억		3262661	N	N	503	N	00	N
24	20240626	100854	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73100	-700	5	-0.95	12034552600	163649	25.26	73900	74500	72400	95900	51700	73800	73538.08	8.92	0	-22508	76533	75166	73033	71666	69533	75850	72350	183	22100	500	54610	100	1	36567348	26731	-27.75	13.57	12	0.45	-2634.00	5387.00	84000	20240311	-12.98	31200	20230726	134.29	84000	-12.98	20240311	46350	57.71	20240206	84000	-12.98	20240311	31200	134.29	20230726	1.55	N	141080	500	182 억		3262661	N	N	503	N	00	N
25	20240626	090856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73300	-500	5	-0.68	3145560000	42981	6.63	73900	73900	72600	95900	51700	73800	73178.33	8.92	0	-8102	76533	75166	73033	71666	69533	75850	72350	183	22100	500	54610	100	1	36567348	26804	-27.83	13.61	12	0.12	-2634.00	5387.00	84000	20240311	-12.74	31200	20230726	134.94	84000	-12.74	20240311	46350	58.14	20240206	84000	-12.74	20240311	31200	134.94	20230726	1.55	N	141080	500	182 억		3262661	N	N	503	N	00	N
26	20240625	160854	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73800	1900	2	2.64	46863121500	643674	52.63	73100	74400	70900	93400	50400	71900	72804.36	9.35	14707	-96441	79366	75632	73666	69932	67966	74650	68950	183	21500	500	53200	100	1	36567348	26987	-28.02	13.70	12	1.76	-2634.00	5387.00	84000	20240311	-12.14	31200	20230726	136.54	84000	-12.14	20240311	46350	59.22	20240206	84000	-12.14	20240311	31200	136.54	20230726	1.53	N	141080	500	182 억		3420186	N	N	503	N	00	N
27	20240625	150851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73700	1800	2	2.50	44770357700	615261	50.31	73100	74400	70900	93400	50400	71900	72766.46	9.35	14707	-90541	79366	75632	73666	69932	67966	74650	68950	183	21500	500	53200	100	1	36567348	26950	-27.98	13.68	12	1.68	-2634.00	5387.00	84000	20240311	-12.26	31200	20230726	136.22	84000	-12.26	20240311	46350	59.01	20240206	84000	-12.26	20240311	31200	136.22	20230726	1.53	N	141080	500	182 억		3420186	N	N	927	N	00	N
28	20240625	140854	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72600	700	2	0.97	33022306900	455448	37.24	73100	73800	70900	93400	50400	71900	72505.12	9.35	14707	-82448	79366	75632	73666	69932	67966	74650	68950	183	21500	500	53200	100	1	36567348	26548	-27.56	13.48	12	1.25	-2634.00	5387.00	84000	20240311	-13.57	31200	20230726	132.69	84000	-13.57	20240311	46350	56.63	20240206	84000	-13.57	20240311	31200	132.69	20230726	1.53	N	141080	500	182 억		3420186	N	N	927	N	00	N
29	20240625	130855	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71900	0	3	0.00	29980104400	413215	33.79	73100	73800	70900	93400	50400	71900	72553.29	9.35	14707	-72264	79366	75632	73666	69932	67966	74650	68950	183	21500	500	53200	100	1	36567348	26292	-27.30	13.35	12	1.13	-2634.00	5387.00	84000	20240311	-14.40	31200	20230726	130.45	84000	-14.40	20240311	46350	55.12	20240206	84000	-14.40	20240311	31200	130.45	20230726	1.53	N	141080	500	182 억		3420186	N	N	927	N	00	N
30	20240625	120858	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72000	100	2	0.14	27558186800	379585	31.04	73100	73800	70900	93400	50400	71900	72600.84	9.35	14707	-62187	79366	75632	73666	69932	67966	74650	68950	183	21500	500	53200	100	1	36567348	26328	-27.33	13.37	12	1.04	-2634.00	5387.00	84000	20240311	-14.29	31200	20230726	130.77	84000	-14.29	20240311	46350	55.34	20240206	84000	-14.29	20240311	31200	130.77	20230726	1.53	N	141080	500	182 억		3420186	N	N	927	N	00	N
31	20240625	110856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72600	700	2	0.97	24940711000	343313	28.07	73100	73800	70900	93400	50400	71900	72647.16	9.35	14707	-47658	79366	75632	73666	69932	67966	74650	68950	183	21500	500	53200	100	1	36567348	26548	-27.56	13.48	12	0.94	-2634.00	5387.00	84000	20240311	-13.57	31200	20230726	132.69	84000	-13.57	20240311	46350	56.63	20240206	84000	-13.57	20240311	31200	132.69	20230726	1.53	N	141080	500	182 억		3420186	N	N	927	N	00	N
32	20240625	100854	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73000	1100	2	1.53	19946036900	274576	22.45	73100	73800	70900	93400	50400	71900	72643.06	9.35	14707	-27315	79366	75632	73666	69932	67966	74650	68950	183	21500	500	53200	100	1	36567348	26694	-27.71	13.55	12	0.75	-2634.00	5387.00	84000	20240311	-13.10	31200	20230726	133.97	84000	-13.10	20240311	46350	57.50	20240206	84000	-13.10	20240311	31200	133.97	20230726	1.53	N	141080	500	182 억		3420186	N	N	927	N	00	N
33	20240625	090854	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72800	900	2	1.25	4374962900	60100	4.91	73100	73400	72200	93400	50400	71900	72794.80	9.35	14707	-13583	79366	75632	73666	69932	67966	74650	68950	183	21500	500	53200	100	1	36567348	26621	-27.64	13.51	12	0.16	-2634.00	5387.00	84000	20240311	-13.33	31200	20230726	133.33	84000	-13.33	20240311	46350	57.07	20240206	84000	-13.33	20240311	31200	133.33	20230726	1.53	N	141080	500	182 억		3420186	N	N	927	N	00	N
34	20240624	160851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71900	-600	5	-0.83	90704406100	1217276	82.57	74400	77400	71700	94200	50800	72500	74517.93	9.99	0	-187805	78566	75532	73566	70532	68566	74550	69550	183	21700	500	53650	100	1	36567348	26292	-27.30	13.35	12	3.33	-2634.00	5387.00	84000	20240311	-14.40	31200	20230726	130.45	84000	-14.40	20240311	46350	55.12	20240206	84000	-14.40	20240311	31200	130.45	20230726	1.54	N	141080	500	182 억		3652952	N	N	927	N	00	N
35	20240624	150851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72300	-200	5	-0.28	88317504000	1184156	80.33	74400	77400	71700	94200	50800	72500	74582.93	9.99	0	-184205	78566	75532	73566	70532	68566	74550	69550	183	21700	500	53650	100	1	36567348	26438	-27.45	13.42	12	3.24	-2634.00	5387.00	84000	20240311	-13.93	31200	20230726	131.73	84000	-13.93	20240311	46350	55.99	20240206	84000	-13.93	20240311	31200	131.73	20230726	1.54	N	141080	500	182 억		3652952	N	N	1691	N	00	N
36	20240624	140852	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72900	400	2	0.55	79838658200	1066997	72.38	74400	77400	72200	94200	50800	72500	74825.90	9.99	0	-177655	78566	75532	73566	70532	68566	74550	69550	183	21700	500	53650	100	1	36567348	26658	-27.68	13.53	12	2.92	-2634.00	5387.00	84000	20240311	-13.21	31200	20230726	133.65	84000	-13.21	20240311	46350	57.28	20240206	84000	-13.21	20240311	31200	133.65	20230726	1.54	N	141080	500	182 억		3652952	N	N	1691	N	00	N
37	20240624	130849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73600	1100	2	1.52	74869635800	999342	67.79	74400	77400	72200	94200	50800	72500	74919.30	9.99	0	-160594	78566	75532	73566	70532	68566	74550	69550	183	21700	500	53650	100	1	36567348	26914	-27.94	13.66	12	2.73	-2634.00	5387.00	84000	20240311	-12.38	31200	20230726	135.90	84000	-12.38	20240311	46350	58.79	20240206	84000	-12.38	20240311	31200	135.90	20230726	1.54	N	141080	500	182 억		3652952	N	N	1691	N	00	N
38	20240624	120851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73300	800	2	1.10	71923240700	959246	65.07	74400	77400	72200	94200	50800	72500	74979.32	9.99	0	-151433	78566	75532	73566	70532	68566	74550	69550	183	21700	500	53650	100	1	36567348	26804	-27.83	13.61	12	2.62	-2634.00	5387.00	84000	20240311	-12.74	31200	20230726	134.94	84000	-12.74	20240311	46350	58.14	20240206	84000	-12.74	20240311	31200	134.94	20230726	1.54	N	141080	500	182 억		3652952	N	N	1691	N	00	N
39	20240624	110853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72900	400	2	0.55	67063593000	892589	60.55	74400	77400	72600	94200	50800	72500	75134.24	9.99	0	-132411	78566	75532	73566	70532	68566	74550	69550	183	21700	500	53650	100	1	36567348	26658	-27.68	13.53	12	2.44	-2634.00	5387.00	84000	20240311	-13.21	31200	20230726	133.65	84000	-13.21	20240311	46350	57.28	20240206	84000	-13.21	20240311	31200	133.65	20230726	1.54	N	141080	500	182 억		3652952	N	N	1691	N	00	N
40	20240624	100851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74500	2000	2	2.76	56841281700	753293	51.10	74400	77400	73500	94200	50800	72500	75457.67	9.99	0	-118771	78566	75532	73566	70532	68566	74550	69550	183	21700	500	53650	100	1	36567348	27243	-28.28	13.83	12	2.06	-2634.00	5387.00	84000	20240311	-11.31	31200	20230726	138.78	84000	-11.31	20240311	46350	60.73	20240206	84000	-11.31	20240311	31200	138.78	20230726	1.54	N	141080	500	182 억		3652952	N	N	1691	N	00	N
41	20240624	090852	57	100.00	KSQ150		기타서비스	N	N	N	N		N	76700	4200	2	5.79	26322533400	346369	23.50	74400	77400	74100	94200	50800	72500	75997.17	9.99	0	-30755	78566	75532	73566	70532	68566	74550	69550	183	21700	500	53650	100	1	36567348	28047	-29.12	14.24	12	0.95	-2634.00	5387.00	84000	20240311	-8.69	31200	20230726	145.83	84000	-8.69	20240311	46350	65.48	20240206	84000	-8.69	20240311	31200	145.83	20230726	1.54	N	141080	500	182 억		3652952	N	N	1691	N	00	N
42	20240621	160823	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72500	-3000	5	-3.97	107726975500	1462964	38.77	74900	76600	71600	98100	52900	75500	73636.73	9.95	0	-95035	83233	79366	73533	69666	63833	81300	71600	183	22600	500	55870	100	1	36567348	26511	-27.52	13.46	12	4.00	-2634.00	5387.00	84000	20240311	-13.69	31200	20230726	132.37	84000	-13.69	20240311	46350	56.42	20240206	84000	-13.69	20240311	31200	132.37	20230726	1.51	N	141080	500	182 억		3639836	N	N	1691	N	00	N
43	20240621	150823	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73200	-2300	5	-3.05	86371087000	1168634	30.97	74900	76600	71600	98100	52900	75500	73905.92	9.95	0	-77360	83233	79366	73533	69666	63833	81300	71600	183	22600	500	55870	100	1	36567348	26767	-27.79	13.59	12	3.20	-2634.00	5387.00	84000	20240311	-12.86	31200	20230726	134.62	84000	-12.86	20240311	46350	57.93	20240206	84000	-12.86	20240311	31200	134.62	20230726	1.51	N	141080	500	182 억		3639836	N	N	1679	N	00	N
44	20240621	140822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73100	-2400	5	-3.18	79879642400	1080084	28.63	74900	76600	71600	98100	52900	75500	73954.98	9.95	0	-81190	83233	79366	73533	69666	63833	81300	71600	183	22600	500	55870	100	1	36567348	26731	-27.75	13.57	12	2.95	-2634.00	5387.00	84000	20240311	-12.98	31200	20230726	134.29	84000	-12.98	20240311	46350	57.71	20240206	84000	-12.98	20240311	31200	134.29	20230726	1.51	N	141080	500	182 억		3639836	N	N	1679	N	00	N
45	20240621	130823	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73700	-1800	5	-2.38	73752436400	996393	26.41	74900	76600	71600	98100	52900	75500	74017.45	9.95	0	-61422	83233	79366	73533	69666	63833	81300	71600	183	22600	500	55870	100	1	36567348	26950	-27.98	13.68	12	2.72	-2634.00	5387.00	84000	20240311	-12.26	31200	20230726	136.22	84000	-12.26	20240311	46350	59.01	20240206	84000	-12.26	20240311	31200	136.22	20230726	1.51	N	141080	500	182 억		3639836	N	N	1679	N	00	N
46	20240621	120826	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72200	-3300	5	-4.37	64084772000	864377	22.91	74900	76600	71600	98100	52900	75500	74137.74	9.95	0	-35942	83233	79366	73533	69666	63833	81300	71600	183	22600	500	55870	100	1	36567348	26402	-27.41	13.40	12	2.36	-2634.00	5387.00	84000	20240311	-14.05	31200	20230726	131.41	84000	-14.05	20240311	46350	55.77	20240206	84000	-14.05	20240311	31200	131.41	20230726	1.51	N	141080	500	182 억		3639836	N	N	1679	N	00	N
47	20240621	110823	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72300	-3200	5	-4.24	57914299300	778900	20.64	74900	76600	71600	98100	52900	75500	74352.00	9.95	0	-4818	83233	79366	73533	69666	63833	81300	71600	183	22600	500	55870	100	1	36567348	26438	-27.45	13.42	12	2.13	-2634.00	5387.00	84000	20240311	-13.93	31200	20230726	131.73	84000	-13.93	20240311	46350	55.99	20240206	84000	-13.93	20240311	31200	131.73	20230726	1.51	N	141080	500	182 억		3639836	N	N	1679	N	00	N
48	20240621	100821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74000	-1500	5	-1.99	41228113800	549480	14.56	74900	76600	73300	98100	52900	75500	75030.01	9.95	0	5470	83233	79366	73533	69666	63833	81300	71600	183	22600	500	55870	100	1	36567348	27060	-28.09	13.74	12	1.50	-2634.00	5387.00	84000	20240311	-11.90	31200	20230726	137.18	84000	-11.90	20240311	46350	59.65	20240206	84000	-11.90	20240311	31200	137.18	20230726	1.51	N	141080	500	182 억		3639836	N	N	1679	N	00	N
49	20240621	090826	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75200	-300	5	-0.40	14639588100	193513	5.13	74900	76600	74400	98100	52900	75500	75652.75	9.95	0	-8376	83233	79366	73533	69666	63833	81300	71600	183	22600	500	55870	100	1	36567348	27499	-28.55	13.96	12	0.53	-2634.00	5387.00	84000	20240311	-10.48	31200	20230726	141.03	84000	-10.48	20240311	46350	62.24	20240206	84000	-10.48	20240311	31200	141.03	20230726	1.51	N	141080	500	182 억		3639836	N	N	1679	N	00	N
50	20240620	160819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75500	7700	2	11.36	279311210200	3744847	654.99	68200	77400	67700	88100	47500	67800	74585.71	8.57	0	519247	71200	69500	67300	65600	63400	70350	66450	183	20300	500	50170	100	1	36567348	27608	-28.66	14.02	12	10.24	-2634.00	5387.00	84000	20240311	-10.12	31200	20230726	141.99	84000	-10.12	20240311	46350	62.89	20240206	84000	-10.12	20240311	31200	141.99	20230726	1.48	N	141080	500	182 억		3133626	N	N	1679	N	00	N
51	20240620	150820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75100	7300	2	10.77	272282902000	3651512	638.67	68200	77400	67700	88100	47500	67800	74569.10	8.57	0	508811	71200	69500	67300	65600	63400	70350	66450	183	20300	500	50170	100	1	36567348	27462	-28.51	13.94	12	9.99	-2634.00	5387.00	84000	20240311	-10.60	31200	20230726	140.71	84000	-10.60	20240311	46350	62.03	20240206	84000	-10.60	20240311	31200	140.71	20230726	1.48	N	141080	500	182 억		3133626	N	N	1052	N	00	N
52	20240620	140821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74900	7100	2	10.47	251931023300	3380658	591.29	68200	77400	67700	88100	47500	67800	74523.37	8.57	0	446602	71200	69500	67300	65600	63400	70350	66450	183	20300	500	50170	100	1	36567348	27389	-28.44	13.90	12	9.25	-2634.00	5387.00	84000	20240311	-10.83	31200	20230726	140.06	84000	-10.83	20240311	46350	61.60	20240206	84000	-10.83	20240311	31200	140.06	20230726	1.48	N	141080	500	182 억		3133626	N	N	1052	N	00	N
53	20240620	130821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75900	8100	2	11.95	227751025300	3061013	535.39	68200	77400	67700	88100	47500	67800	74406.06	8.57	0	412356	71200	69500	67300	65600	63400	70350	66450	183	20300	500	50170	100	1	36567348	27755	-28.82	14.09	12	8.37	-2634.00	5387.00	84000	20240311	-9.64	31200	20230726	143.27	84000	-9.64	20240311	46350	63.75	20240206	84000	-9.64	20240311	31200	143.27	20230726	1.48	N	141080	500	182 억		3133626	N	N	1052	N	00	N
54	20240620	120820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73900	6100	2	9.00	206491734700	2775847	485.51	68200	77400	67700	88100	47500	67800	74391.21	8.57	0	359445	71200	69500	67300	65600	63400	70350	66450	183	20300	500	50170	100	1	36567348	27023	-28.06	13.72	12	7.59	-2634.00	5387.00	84000	20240311	-12.02	31200	20230726	136.86	84000	-12.02	20240311	46350	59.44	20240206	84000	-12.02	20240311	31200	136.86	20230726	1.48	N	141080	500	182 억		3133626	N	N	1052	N	00	N
55	20240620	110822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73800	6000	2	8.85	192350272500	2582704	451.73	68200	77400	67700	88100	47500	67800	74479.01	8.57	0	353045	71200	69500	67300	65600	63400	70350	66450	183	20300	500	50170	100	1	36567348	26987	-28.02	13.70	12	7.06	-2634.00	5387.00	84000	20240311	-12.14	31200	20230726	136.54	84000	-12.14	20240311	46350	59.22	20240206	84000	-12.14	20240311	31200	136.54	20230726	1.48	N	141080	500	182 억		3133626	N	N	1052	N	00	N
56	20240620	100819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75700	7900	2	11.65	122301101200	1652376	289.01	68200	76500	67700	88100	47500	67800	74019.23	8.57	0	291932	71200	69500	67300	65600	63400	70350	66450	183	20300	500	50170	100	1	36567348	27681	-28.74	14.05	12	4.52	-2634.00	5387.00	84000	20240311	-9.88	31200	20230726	142.63	84000	-9.88	20240311	46350	63.32	20240206	84000	-9.88	20240311	31200	142.63	20230726	1.48	N	141080	500	182 억		3133626	N	N	1052	N	00	N
57	20240620	090826	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68600	800	2	1.18	2502324900	36653	6.41	68200	69100	67700	88100	47500	67800	68284.47	8.57	0	-6211	71200	69500	67300	65600	63400	70350	66450	183	20300	500	50170	100	1	36567348	25085	-26.04	12.73	12	0.10	-2634.00	5387.00	84000	20240311	-18.33	31200	20230726	119.87	84000	-18.33	20240311	46350	48.00	20240206	84000	-18.33	20240311	31200	119.87	20230726	1.48	N	141080	500	182 억		3133626	N	N	1052	N	00	N
58	20240619	160816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67800	1900	2	2.88	38334330400	567441	116.17	65700	69000	65100	85600	46200	65900	67556.35	8.40	0	86188	68566	67232	64666	63332	60766	67900	64000	183	19700	500	48760	100	1	36567348	24793	-25.74	12.59	12	1.55	-2634.00	5387.00	84000	20240311	-19.29	31200	20230726	117.31	84000	-19.29	20240311	46350	46.28	20240206	84000	-19.29	20240311	31200	117.31	20230726	1.49	N	141080	500	182 억		3069880	N	N	1052	N	00	N
59	20240619	150816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68200	2300	2	3.49	37002518000	547833	112.15	65700	69000	65100	85600	46200	65900	67543.71	8.40	0	86753	68566	67232	64666	63332	60766	67900	64000	183	19700	500	48760	100	1	36567348	24939	-25.89	12.66	12	1.50	-2634.00	5387.00	84000	20240311	-18.81	31200	20230726	118.59	84000	-18.81	20240311	46350	47.14	20240206	84000	-18.81	20240311	31200	118.59	20230726	1.49	N	141080	500	182 억		3069880	N	N	720	N	00	N
60	20240619	140823	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67700	1800	2	2.73	33261948900	492559	100.84	65700	69000	65100	85600	46200	65900	67529.18	8.40	0	85050	68566	67232	64666	63332	60766	67900	64000	183	19700	500	48760	100	1	36567348	24756	-25.70	12.57	12	1.35	-2634.00	5387.00	84000	20240311	-19.40	31200	20230726	116.99	84000	-19.40	20240311	46350	46.06	20240206	84000	-19.40	20240311	31200	116.99	20230726	1.49	N	141080	500	182 억		3069880	N	N	720	N	00	N
61	20240619	130813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67500	1600	2	2.43	31625043200	468330	95.88	65700	69000	65100	85600	46200	65900	67527.60	8.40	0	84017	68566	67232	64666	63332	60766	67900	64000	183	19700	500	48760	100	1	36567348	24683	-25.63	12.53	12	1.28	-2634.00	5387.00	84000	20240311	-19.64	31200	20230726	116.35	84000	-19.64	20240311	46350	45.63	20240206	84000	-19.64	20240311	31200	116.35	20230726	1.49	N	141080	500	182 억		3069880	N	N	720	N	00	N
62	20240619	120815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67600	1700	2	2.58	29313235000	434051	88.86	65700	69000	65100	85600	46200	65900	67534.44	8.40	0	80306	68566	67232	64666	63332	60766	67900	64000	183	19700	500	48760	100	1	36567348	24720	-25.66	12.55	12	1.19	-2634.00	5387.00	84000	20240311	-19.52	31200	20230726	116.67	84000	-19.52	20240311	46350	45.85	20240206	84000	-19.52	20240311	31200	116.67	20230726	1.49	N	141080	500	182 억		3069880	N	N	720	N	00	N
63	20240619	110818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68700	2800	2	4.25	23185186000	344270	70.48	65700	68800	65100	85600	46200	65900	67346.34	8.40	0	57627	68566	67232	64666	63332	60766	67900	64000	183	19700	500	48760	100	1	36567348	25122	-26.08	12.75	12	0.94	-2634.00	5387.00	84000	20240311	-18.21	31200	20230726	120.19	84000	-18.21	20240311	46350	48.22	20240206	84000	-18.21	20240311	31200	120.19	20230726	1.49	N	141080	500	182 억		3069880	N	N	720	N	00	N
64	20240619	100818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67600	1700	2	2.58	10019932100	150583	30.83	65700	67700	65100	85600	46200	65900	66541.33	8.40	0	15622	68566	67232	64666	63332	60766	67900	64000	183	19700	500	48760	100	1	36567348	24720	-25.66	12.55	12	0.41	-2634.00	5387.00	84000	20240311	-19.52	31200	20230726	116.67	84000	-19.52	20240311	46350	45.85	20240206	84000	-19.52	20240311	31200	116.67	20230726	1.49	N	141080	500	182 억		3069880	N	N	720	N	00	N
65	20240619	090824	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65400	-500	5	-0.76	2003793300	30583	6.26	65700	66000	65100	85600	46200	65900	65518.64	8.40	0	-2915	68566	67232	64666	63332	60766	67900	64000	183	19700	500	48760	100	1	36567348	23915	-24.83	12.14	12	0.08	-2634.00	5387.00	84000	20240311	-22.14	31200	20230726	109.62	84000	-22.14	20240311	46350	41.10	20240206	84000	-22.14	20240311	31200	109.62	20230726	1.49	N	141080	500	182 억		3069880	N	N	720	N	00	N
66	20240618	160812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65900	3300	2	5.27	31200671900	485754	160.66	62700	66000	62100	81300	43900	62600	64230.11	8.38	0	31656	63933	63266	62833	62166	61733	63050	61950	183	18700	500	46320	100	1	36567348	24098	-25.02	12.23	12	1.33	-2634.00	5387.00	84000	20240311	-21.55	31200	20230726	111.22	84000	-21.55	20240311	46350	42.18	20240206	84000	-21.55	20240311	31200	111.22	20230726	1.54	N	141080	500	182 억		3063638	N	N	720	N	00	N
67	20240618	150811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65500	2900	2	4.63	29638713000	461971	152.79	62700	66000	62100	81300	43900	62600	64157.77	8.38	0	29720	63933	63266	62833	62166	61733	63050	61950	183	18700	500	46320	100	1	36567348	23952	-24.87	12.16	12	1.26	-2634.00	5387.00	84000	20240311	-22.02	31200	20230726	109.94	84000	-22.02	20240311	46350	41.32	20240206	84000	-22.02	20240311	31200	109.94	20230726	1.54	N	141080	500	182 억		3063638	N	N	1257	N	00	N
68	20240618	140813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65000	2400	2	3.83	22182757900	347862	115.05	62700	65500	62100	81300	43900	62600	63769.53	8.38	0	9262	63933	63266	62833	62166	61733	63050	61950	183	18700	500	46320	100	1	36567348	23769	-24.68	12.07	12	0.95	-2634.00	5387.00	84000	20240311	-22.62	31200	20230726	108.33	84000	-22.62	20240311	46350	40.24	20240206	84000	-22.62	20240311	31200	108.33	20230726	1.54	N	141080	500	182 억		3063638	N	N	1257	N	00	N
69	20240618	130816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64300	1700	2	2.72	15873550500	250534	82.86	62700	64600	62100	81300	43900	62600	63359.49	8.38	0	-11993	63933	63266	62833	62166	61733	63050	61950	183	18700	500	46320	100	1	36567348	23513	-24.41	11.94	12	0.69	-2634.00	5387.00	84000	20240311	-23.45	31200	20230726	106.09	84000	-23.45	20240311	46350	38.73	20240206	84000	-23.45	20240311	31200	106.09	20230726	1.54	N	141080	500	182 억		3063638	N	N	1257	N	00	N
70	20240618	120815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63500	900	2	1.44	13868521400	218984	72.43	62700	64600	62100	81300	43900	62600	63331.89	8.38	0	-18387	63933	63266	62833	62166	61733	63050	61950	183	18700	500	46320	100	1	36567348	23220	-24.11	11.79	12	0.60	-2634.00	5387.00	84000	20240311	-24.40	31200	20230726	103.53	84000	-24.40	20240311	46350	37.00	20240206	84000	-24.40	20240311	31200	103.53	20230726	1.54	N	141080	500	182 억		3063638	N	N	1257	N	00	N
71	20240618	110813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63800	1200	2	1.92	12220242500	193110	63.87	62700	64600	62100	81300	43900	62600	63281.97	8.38	0	-19510	63933	63266	62833	62166	61733	63050	61950	183	18700	500	46320	100	1	36567348	23330	-24.22	11.84	12	0.53	-2634.00	5387.00	84000	20240311	-24.05	31200	20230726	104.49	84000	-24.05	20240311	46350	37.65	20240206	84000	-24.05	20240311	31200	104.49	20230726	1.54	N	141080	500	182 억		3063638	N	N	1257	N	00	N
72	20240618	100812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62900	300	2	0.48	4710180400	74780	24.73	62700	63500	62600	81300	43900	62600	62988.23	8.38	0	-17479	63933	63266	62833	62166	61733	63050	61950	183	18700	500	46320	100	1	36567348	23001	-23.88	11.68	12	0.20	-2634.00	5387.00	84000	20240311	-25.12	31200	20230726	101.60	84000	-25.12	20240311	46350	35.71	20240206	84000	-25.12	20240311	31200	101.60	20230726	1.54	N	141080	500	182 억		3063638	N	N	1257	N	00	N
73	20240618	090821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63000	400	2	0.64	1308998200	20769	6.87	62700	63500	62600	81300	43900	62600	63030.77	8.38	0	-4146	63933	63266	62833	62166	61733	63050	61950	183	18700	500	46320	100	1	36567348	23037	-23.92	11.69	12	0.06	-2634.00	5387.00	84000	20240311	-25.00	31200	20230726	101.92	84000	-25.00	20240311	46350	35.92	20240206	84000	-25.00	20240311	31200	101.92	20230726	1.54	N	141080	500	182 억		3063638	N	N	1257	N	00	N
74	20240617	160807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62600	-800	5	-1.26	18564562700	295983	71.40	63400	63500	62400	82400	44400	63400	62721.51	8.34	0	22184	66066	64732	63866	62532	61666	64300	62100	183	19000	500	46910	100	1	36567348	22891	-23.77	11.62	12	0.81	-2634.00	5387.00	84000	20240311	-25.48	31200	20230726	100.64	84000	-25.48	20240311	46350	35.06	20240206	84000	-25.48	20240311	31200	100.64	20230726	1.55	N	141080	500	182 억		3048104	N	N	1256	N	00	N
75	20240617	150813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62700	-700	5	-1.10	17353585300	276646	66.74	63400	63500	62400	82400	44400	63400	62728.09	8.34	0	13684	66066	64732	63866	62532	61666	64300	62100	183	19000	500	46910	100	1	36567348	22928	-23.80	11.64	12	0.76	-2634.00	5387.00	84000	20240311	-25.36	31200	20230726	100.96	84000	-25.36	20240311	46350	35.28	20240206	84000	-25.36	20240311	31200	100.96	20230726	1.55	N	141080	500	182 억		3048104	N	N	1219	N	00	N
76	20240617	140804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62500	-900	5	-1.42	14596584600	232601	56.11	63400	63500	62400	82400	44400	63400	62753.30	8.34	0	8372	66066	64732	63866	62532	61666	64300	62100	183	19000	500	46910	100	1	36567348	22855	-23.73	11.60	12	0.64	-2634.00	5387.00	84000	20240311	-25.60	31200	20230726	100.32	84000	-25.60	20240311	46350	34.84	20240206	84000	-25.60	20240311	31200	100.32	20230726	1.55	N	141080	500	182 억		3048104	N	N	1219	N	00	N
77	20240617	130804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62700	-700	5	-1.10	12112778500	192931	46.54	63400	63500	62400	82400	44400	63400	62782.44	8.34	0	-7031	66066	64732	63866	62532	61666	64300	62100	183	19000	500	46910	100	1	36567348	22928	-23.80	11.64	12	0.53	-2634.00	5387.00	84000	20240311	-25.36	31200	20230726	100.96	84000	-25.36	20240311	46350	35.28	20240206	84000	-25.36	20240311	31200	100.96	20230726	1.55	N	141080	500	182 억		3048104	N	N	1219	N	00	N
78	20240617	120806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62700	-700	5	-1.10	10803760700	172012	41.49	63400	63500	62400	82400	44400	63400	62807.62	8.34	0	-13501	66066	64732	63866	62532	61666	64300	62100	183	19000	500	46910	100	1	36567348	22928	-23.80	11.64	12	0.47	-2634.00	5387.00	84000	20240311	-25.36	31200	20230726	100.96	84000	-25.36	20240311	46350	35.28	20240206	84000	-25.36	20240311	31200	100.96	20230726	1.55	N	141080	500	182 억		3048104	N	N	1219	N	00	N
79	20240617	110759	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63100	-300	5	-0.47	8844868000	140727	33.95	63400	63500	62400	82400	44400	63400	62850.62	8.34	0	-10542	66066	64732	63866	62532	61666	64300	62100	183	19000	500	46910	100	1	36567348	23074	-23.96	11.71	12	0.38	-2634.00	5387.00	84000	20240311	-24.88	31200	20230726	102.24	84000	-24.88	20240311	46350	36.14	20240206	84000	-24.88	20240311	31200	102.24	20230726	1.55	N	141080	500	182 억		3048104	N	N	1219	N	00	N
80	20240617	100759	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62600	-800	5	-1.26	5699743600	90685	21.88	63400	63400	62400	82400	44400	63400	62851.13	8.34	0	-13071	66066	64732	63866	62532	61666	64300	62100	183	19000	500	46910	100	1	36567348	22891	-23.77	11.62	12	0.25	-2634.00	5387.00	84000	20240311	-25.48	31200	20230726	100.64	84000	-25.48	20240311	46350	35.06	20240206	84000	-25.48	20240311	31200	100.64	20230726	1.55	N	141080	500	182 억		3048104	N	N	1219	N	00	N
81	20240617	090804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62600	-800	5	-1.26	1808957800	28776	6.94	63400	63400	62400	82400	44400	63400	62860.38	8.34	0	-10276	66066	64732	63866	62532	61666	64300	62100	183	19000	500	46910	100	1	36567348	22891	-23.77	11.62	12	0.08	-2634.00	5387.00	84000	20240311	-25.48	31200	20230726	100.64	84000	-25.48	20240311	46350	35.06	20240206	84000	-25.48	20240311	31200	100.64	20230726	1.55	N	141080	500	182 억		3048104	N	N	1219	N	00	N
82	20240614	160654	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63400	-1700	5	-2.61	26282062800	411772	48.24	64900	65200	63000	84600	45600	65100	63827.55	8.33	0	24811	71100	68100	65800	62800	60500	66950	61650	183	19500	500	48170	100	1	36567348	23184	-24.07	11.77	12	1.13	-2634.00	5387.00	84000	20240311	-24.52	31200	20230726	103.21	84000	-24.52	20240311	46350	36.79	20240206	84000	-24.52	20240311	31200	103.21	20230726	1.57	N	141080	500	182 억		3044296	N	N	1219	N	00	N
83	20240614	150657	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63300	-1800	5	-2.76	24142721200	377988	44.28	64900	65200	63000	84600	45600	65100	63871.54	8.33	0	25445	71100	68100	65800	62800	60500	66950	61650	183	19500	500	48170	100	1	36567348	23147	-24.03	11.75	12	1.03	-2634.00	5387.00	84000	20240311	-24.64	31200	20230726	102.88	84000	-24.64	20240311	46350	36.57	20240206	84000	-24.64	20240311	31200	102.88	20230726	1.57	N	141080	500	182 억		3044296	N	N	500	N	00	N
84	20240614	140655	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64200	-900	5	-1.38	16967905600	264845	31.03	64900	65200	63100	84600	45600	65100	64067.16	8.33	0	15592	71100	68100	65800	62800	60500	66950	61650	183	19500	500	48170	100	1	36567348	23476	-24.37	11.92	12	0.72	-2634.00	5387.00	84000	20240311	-23.57	31200	20230726	105.77	84000	-23.57	20240311	46350	38.51	20240206	84000	-23.57	20240311	31200	105.77	20230726	1.57	N	141080	500	182 억		3044296	N	N	500	N	00	N
85	20240614	130654	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64300	-800	5	-1.23	14456097600	225667	26.44	64900	65200	63100	84600	45600	65100	64059.25	8.33	0	-777	71100	68100	65800	62800	60500	66950	61650	183	19500	500	48170	100	1	36567348	23513	-24.41	11.94	12	0.62	-2634.00	5387.00	84000	20240311	-23.45	31200	20230726	106.09	84000	-23.45	20240311	46350	38.73	20240206	84000	-23.45	20240311	31200	106.09	20230726	1.57	N	141080	500	182 억		3044296	N	N	500	N	00	N
86	20240614	120659	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64900	-200	5	-0.31	12580477200	196663	23.04	64900	65000	63100	84600	45600	65100	63969.51	8.33	0	-1957	71100	68100	65800	62800	60500	66950	61650	183	19500	500	48170	100	1	36567348	23732	-24.64	12.05	12	0.54	-2634.00	5387.00	84000	20240311	-22.74	31200	20230726	108.01	84000	-22.74	20240311	46350	40.02	20240206	84000	-22.74	20240311	31200	108.01	20230726	1.57	N	141080	500	182 억		3044296	N	N	500	N	00	N
87	20240614	110751	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64100	-1000	5	-1.54	10959595900	171600	20.10	64900	64900	63100	84600	45600	65100	63866.84	8.33	0	-5530	71100	68100	65800	62800	60500	66950	61650	183	19500	500	48170	100	1	36567348	23440	-24.34	11.90	12	0.47	-2634.00	5387.00	84000	20240311	-23.69	31200	20230726	105.45	84000	-23.69	20240311	46350	38.30	20240206	84000	-23.69	20240311	31200	105.45	20230726	1.57	N	141080	500	182 억		3044296	N	N	500	N	00	N
88	20240614	100748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64300	-800	5	-1.23	8680981800	136015	15.93	64900	64900	63100	84600	45600	65100	63823.36	8.33	0	-10303	71100	68100	65800	62800	60500	66950	61650	183	19500	500	48170	100	1	36567348	23513	-24.41	11.94	12	0.37	-2634.00	5387.00	84000	20240311	-23.45	31200	20230726	106.09	84000	-23.45	20240311	46350	38.73	20240206	84000	-23.45	20240311	31200	106.09	20230726	1.57	N	141080	500	182 억		3044296	N	N	500	N	00	N
89	20240614	090754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64400	-700	5	-1.08	1577069000	24425	2.86	64900	64900	64000	84600	45600	65100	64567.01	8.33	0	-2939	71100	68100	65800	62800	60500	66950	61650	183	19500	500	48170	100	1	36567348	23549	-24.45	11.95	12	0.07	-2634.00	5387.00	84000	20240311	-23.33	31200	20230726	106.41	84000	-23.33	20240311	46350	38.94	20240206	84000	-23.33	20240311	31200	106.41	20230726	1.57	N	141080	500	182 억		3044296	N	N	500	N	00	N
90	20240613	160742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65100	-2200	5	-3.27	55553780500	847412	331.15	68500	68800	63500	87400	47200	67300	65556.81	8.09	0	-90181	68700	68000	67200	66500	65700	68350	66850	183	20100	500	49800	100	1	36567348	23805	-24.72	12.08	12	2.32	-2634.00	5387.00	84000	20240311	-22.50	31200	20230726	108.65	84000	-22.50	20240311	46350	40.45	20240206	84000	-22.50	20240311	31200	108.65	20230726	1.57	N	141080	500	182 억		2959295	N	N	500	N	00	N
91	20240613	150755	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64800	-2500	5	-3.71	40536442400	616561	240.94	68500	68800	63500	87400	47200	67300	65745.13	8.09	0	-7954	68700	68000	67200	66500	65700	68350	66850	183	20100	500	49800	100	1	36567348	23696	-24.60	12.03	12	1.69	-2634.00	5387.00	84000	20240311	-22.86	31200	20230726	107.69	84000	-22.86	20240311	46350	39.81	20240206	84000	-22.86	20240311	31200	107.69	20230726	1.57	N	141080	500	182 억		2959295	N	N	813	N	00	N
92	20240613	140748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64600	-2700	5	-4.01	32702076100	495058	193.46	68500	68800	63500	87400	47200	67300	66056.16	8.09	0	-27786	68700	68000	67200	66500	65700	68350	66850	183	20100	500	49800	100	1	36567348	23623	-24.53	11.99	12	1.35	-2634.00	5387.00	84000	20240311	-23.10	31200	20230726	107.05	84000	-23.10	20240311	46350	39.37	20240206	84000	-23.10	20240311	31200	107.05	20230726	1.57	N	141080	500	182 억		2959295	N	N	813	N	00	N
93	20240613	130747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65700	-1600	5	-2.38	18971953300	282294	110.32	68500	68800	65500	87400	47200	67300	67206.25	8.09	0	-8188	68700	68000	67200	66500	65700	68350	66850	183	20100	500	49800	100	1	36567348	24025	-24.94	12.20	12	0.77	-2634.00	5387.00	84000	20240311	-21.79	31200	20230726	110.58	84000	-21.79	20240311	46350	41.75	20240206	84000	-21.79	20240311	31200	110.58	20230726	1.57	N	141080	500	182 억		2959295	N	N	813	N	00	N
94	20240613	120749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66600	-700	5	-1.04	13497946100	199350	77.90	68500	68800	66600	87400	47200	67300	67710.52	8.09	0	-11274	68700	68000	67200	66500	65700	68350	66850	183	20100	500	49800	100	1	36567348	24354	-25.28	12.36	12	0.55	-2634.00	5387.00	84000	20240311	-20.71	31200	20230726	113.46	84000	-20.71	20240311	46350	43.69	20240206	84000	-20.71	20240311	31200	113.46	20230726	1.57	N	141080	500	182 억		2959295	N	N	813	N	00	N
95	20240613	110742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67300	0	3	0.00	11361905800	167429	65.43	68500	68800	66900	87400	47200	67300	67862.24	8.09	0	-9085	68700	68000	67200	66500	65700	68350	66850	183	20100	500	49800	100	1	36567348	24610	-25.55	12.49	12	0.46	-2634.00	5387.00	84000	20240311	-19.88	31200	20230726	115.71	84000	-19.88	20240311	46350	45.20	20240206	84000	-19.88	20240311	31200	115.71	20230726	1.57	N	141080	500	182 억		2959295	N	N	813	N	00	N
96	20240613	100741	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67800	500	2	0.74	7853388500	115342	45.07	68500	68800	67300	87400	47200	67300	68090.30	8.09	0	937	68700	68000	67200	66500	65700	68350	66850	183	20100	500	49800	100	1	36567348	24793	-25.74	12.59	12	0.32	-2634.00	5387.00	84000	20240311	-19.29	31200	20230726	117.31	84000	-19.29	20240311	46350	46.28	20240206	84000	-19.29	20240311	31200	117.31	20230726	1.57	N	141080	500	182 억		2959295	N	N	813	N	00	N
97	20240613	090751	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68500	1200	2	1.78	3065419300	44822	17.52	68500	68800	67900	87400	47200	67300	68399.74	8.09	0	3	68700	68000	67200	66500	65700	68350	66850	183	20100	500	49800	100	1	36567348	25049	-26.01	12.72	12	0.12	-2634.00	5387.00	84000	20240311	-18.45	31200	20230726	119.55	84000	-18.45	20240311	46350	47.79	20240206	84000	-18.45	20240311	31200	119.55	20230726	1.57	N	141080	500	182 억		2959295	N	N	813	N	00	N
98	20240612	160736	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67300	500	2	0.75	16975640700	253443	55.19	67000	67900	66400	86800	46800	66800	66979.70	8.07	0	-8554	70266	68532	67466	65732	64666	69400	66600	183	20000	500	49430	100	1	36567348	24610	-25.55	12.49	12	0.69	-2634.00	5387.00	84000	20240311	-19.88	31200	20230726	115.71	84000	-19.88	20240311	46350	45.20	20240206	84000	-19.88	20240311	31200	115.71	20230726	1.64	N	141080	500	182 억		2950097	N	N	813	N	00	N
99	20240612	150747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66900	100	2	0.15	16381125000	244587	53.26	67000	67900	66400	86800	46800	66800	66974.63	8.07	0	-9796	70266	68532	67466	65732	64666	69400	66600	183	20000	500	49430	100	1	36567348	24464	-25.40	12.42	12	0.67	-2634.00	5387.00	84000	20240311	-20.36	31200	20230726	114.42	84000	-20.36	20240311	46350	44.34	20240206	84000	-20.36	20240311	31200	114.42	20230726	1.64	N	141080	500	182 억		2950097	N	N	2273	N	00	N
100	20240612	140740	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66800	0	3	0.00	13554006600	202346	44.06	67000	67900	66400	86800	46800	66800	66984.31	8.07	0	-11537	70266	68532	67466	65732	64666	69400	66600	183	20000	500	49430	100	1	36567348	24427	-25.36	12.40	12	0.55	-2634.00	5387.00	84000	20240311	-20.48	31200	20230726	114.10	84000	-20.48	20240311	46350	44.12	20240206	84000	-20.48	20240311	31200	114.10	20230726	1.64	N	141080	500	182 억		2950097	N	N	2273	N	00	N
101	20240612	130742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67200	400	2	0.60	11689835600	174575	38.01	67000	67900	66400	86800	46800	66800	66961.68	8.07	0	-8314	70266	68532	67466	65732	64666	69400	66600	183	20000	500	49430	100	1	36567348	24573	-25.51	12.47	12	0.48	-2634.00	5387.00	84000	20240311	-20.00	31200	20230726	115.38	84000	-20.00	20240311	46350	44.98	20240206	84000	-20.00	20240311	31200	115.38	20230726	1.64	N	141080	500	182 억		2950097	N	N	2273	N	00	N
102	20240612	120738	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67000	200	2	0.30	10149999700	151671	33.03	67000	67900	66400	86800	46800	66800	66921.16	8.07	0	-14198	70266	68532	67466	65732	64666	69400	66600	183	20000	500	49430	100	1	36567348	24500	-25.44	12.44	12	0.41	-2634.00	5387.00	84000	20240311	-20.24	31200	20230726	114.74	84000	-20.24	20240311	46350	44.55	20240206	84000	-20.24	20240311	31200	114.74	20230726	1.64	N	141080	500	182 억		2950097	N	N	2273	N	00	N
103	20240612	110739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66600	-200	5	-0.30	8474569900	126618	27.57	67000	67900	66400	86800	46800	66800	66930.21	8.07	0	-15692	70266	68532	67466	65732	64666	69400	66600	183	20000	500	49430	100	1	36567348	24354	-25.28	12.36	12	0.35	-2634.00	5387.00	84000	20240311	-20.71	31200	20230726	113.46	84000	-20.71	20240311	46350	43.69	20240206	84000	-20.71	20240311	31200	113.46	20230726	1.64	N	141080	500	182 억		2950097	N	N	2273	N	00	N
104	20240612	100741	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66900	100	2	0.15	6272456900	93620	20.39	67000	67900	66400	86800	46800	66800	66999.11	8.07	0	-11295	70266	68532	67466	65732	64666	69400	66600	183	20000	500	49430	100	1	36567348	24464	-25.40	12.42	12	0.26	-2634.00	5387.00	84000	20240311	-20.36	31200	20230726	114.42	84000	-20.36	20240311	46350	44.34	20240206	84000	-20.36	20240311	31200	114.42	20230726	1.64	N	141080	500	182 억		2950097	N	N	2273	N	00	N
105	20240612	090741	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67400	600	2	0.90	1399339000	20869	4.54	67000	67700	66600	86800	46800	66800	67053.48	8.07	0	-4792	70266	68532	67466	65732	64666	69400	66600	183	20000	500	49430	100	1	36567348	24646	-25.59	12.51	12	0.06	-2634.00	5387.00	84000	20240311	-19.76	31200	20230726	116.03	84000	-19.76	20240311	46350	45.42	20240206	84000	-19.76	20240311	31200	116.03	20230726	1.64	N	141080	500	182 억		2950097	N	N	2273	N	00	N
106	20240610	160733	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67000	-2000	5	-2.90	41354412500	603608	118.74	68200	70800	67000	89700	48300	69000	68512.33	8.34	0	-86719	70933	69966	68333	67366	65733	70450	67850	183	20700	500	51060	100	1	36567348	24500	-25.44	12.44	12	1.65	-2634.00	5387.00	84000	20240311	-20.24	31200	20230726	114.74	84000	-20.24	20240311	46350	44.55	20240206	84000	-20.24	20240311	31200	114.74	20230726	1.66	N	141080	500	182 억		3049818	N	N	2423	N	00	N
107	20240610	150741	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67100	-1900	5	-2.75	39710632200	579099	113.92	68200	70800	67100	89700	48300	69000	68572.48	8.34	0	-85366	70933	69966	68333	67366	65733	70450	67850	183	20700	500	51060	100	1	36567348	24537	-25.47	12.46	12	1.58	-2634.00	5387.00	84000	20240311	-20.12	31200	20230726	115.06	84000	-20.12	20240311	46350	44.77	20240206	84000	-20.12	20240311	31200	115.06	20230726	1.66	N	141080	500	182 억		3049818	N	N	4921	N	00	N
108	20240610	140736	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68000	-1000	5	-1.45	34286228500	498718	98.11	68200	70800	67400	89700	48300	69000	68748.29	8.34	0	-78792	70933	69966	68333	67366	65733	70450	67850	183	20700	500	51060	100	1	36567348	24866	-25.82	12.62	12	1.36	-2634.00	5387.00	84000	20240311	-19.05	31200	20230726	117.95	84000	-19.05	20240311	46350	46.71	20240206	84000	-19.05	20240311	31200	117.95	20230726	1.66	N	141080	500	182 억		3049818	N	N	4921	N	00	N
109	20240610	130734	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67500	-1500	5	-2.17	31716189800	460879	90.67	68200	70800	67400	89700	48300	69000	68816.39	8.34	0	-78935	70933	69966	68333	67366	65733	70450	67850	183	20700	500	51060	100	1	36567348	24683	-25.63	12.53	12	1.26	-2634.00	5387.00	84000	20240311	-19.64	31200	20230726	116.35	84000	-19.64	20240311	46350	45.63	20240206	84000	-19.64	20240311	31200	116.35	20230726	1.66	N	141080	500	182 억		3049818	N	N	4921	N	00	N
110	20240610	120735	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67700	-1300	5	-1.88	28902708800	419236	82.47	68200	70800	67500	89700	48300	69000	68941.26	8.34	0	-66429	70933	69966	68333	67366	65733	70450	67850	183	20700	500	51060	100	1	36567348	24756	-25.70	12.57	12	1.15	-2634.00	5387.00	84000	20240311	-19.40	31200	20230726	116.99	84000	-19.40	20240311	46350	46.06	20240206	84000	-19.40	20240311	31200	116.99	20230726	1.66	N	141080	500	182 억		3049818	N	N	4921	N	00	N
111	20240610	110738	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68600	-400	5	-0.58	25283922600	365896	71.98	68200	70800	67800	89700	48300	69000	69101.63	8.34	0	-51484	70933	69966	68333	67366	65733	70450	67850	183	20700	500	51060	100	1	36567348	25085	-26.04	12.73	12	1.00	-2634.00	5387.00	84000	20240311	-18.33	31200	20230726	119.87	84000	-18.33	20240311	46350	48.00	20240206	84000	-18.33	20240311	31200	119.87	20230726	1.66	N	141080	500	182 억		3049818	N	N	4921	N	00	N
112	20240610	100735	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68000	-1000	5	-1.45	21448850900	309810	60.95	68200	70800	67800	89700	48300	69000	69232.93	8.34	0	-40917	70933	69966	68333	67366	65733	70450	67850	183	20700	500	51060	100	1	36567348	24866	-25.82	12.62	12	0.85	-2634.00	5387.00	84000	20240311	-19.05	31200	20230726	117.95	84000	-19.05	20240311	46350	46.71	20240206	84000	-19.05	20240311	31200	117.95	20230726	1.66	N	141080	500	182 억		3049818	N	N	4921	N	00	N
113	20240610	090740	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69600	600	2	0.87	8141412000	117536	23.12	68200	70400	67800	89700	48300	69000	69269.40	8.34	0	-16872	70933	69966	68333	67366	65733	70450	67850	183	20700	500	51060	100	1	36567348	25451	-26.42	12.92	12	0.32	-2634.00	5387.00	84000	20240311	-17.14	31200	20230726	123.08	84000	-17.14	20240311	46350	50.16	20240206	84000	-17.14	20240311	31200	123.08	20230726	1.66	N	141080	500	182 억		3049818	N	N	4921	N	00	N
114	20240607	160800	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69000	1700	2	2.53	34122124200	500540	136.35	68000	69300	66700	87400	47200	67300	68168.86	8.15	0	53870	70100	68700	67300	65900	64500	68000	65200	183	20100	500	49800	100	1	36567348	25231	-26.20	12.81	12	1.37	-2634.00	5387.00	84000	20240311	-17.86	31200	20230726	121.15	84000	-17.86	20240311	46350	48.87	20240206	84000	-17.86	20240311	31200	121.15	20230726	1.59	N	141080	500	182 억		2981765	N	N	4921	N	00	N
115	20240607	150806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69100	1800	2	2.67	32341557100	474722	129.32	68000	69300	66700	87400	47200	67300	68127.36	8.15	0	57708	70100	68700	67300	65900	64500	68000	65200	183	20100	500	49800	100	1	36567348	25268	-26.23	12.83	12	1.30	-2634.00	5387.00	84000	20240311	-17.74	31200	20230726	121.47	84000	-17.74	20240311	46350	49.08	20240206	84000	-17.74	20240311	31200	121.47	20230726	1.59	N	141080	500	182 억		2981765	N	N	1731	N	00	N
116	20240607	140801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68400	1100	2	1.63	26291365000	386965	105.41	68000	69200	66700	87400	47200	67300	67942.49	8.15	0	45994	70100	68700	67300	65900	64500	68000	65200	183	20100	500	49800	100	1	36567348	25012	-25.97	12.70	12	1.06	-2634.00	5387.00	84000	20240311	-18.57	31200	20230726	119.23	84000	-18.57	20240311	46350	47.57	20240206	84000	-18.57	20240311	31200	119.23	20230726	1.59	N	141080	500	182 억		2981765	N	N	1731	N	00	N
117	20240607	130756	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68700	1400	2	2.08	23407054600	344909	93.96	68000	69200	66700	87400	47200	67300	67864.44	8.15	0	39152	70100	68700	67300	65900	64500	68000	65200	183	20100	500	49800	100	1	36567348	25122	-26.08	12.75	12	0.94	-2634.00	5387.00	84000	20240311	-18.21	31200	20230726	120.19	84000	-18.21	20240311	46350	48.22	20240206	84000	-18.21	20240311	31200	120.19	20230726	1.59	N	141080	500	182 억		2981765	N	N	1731	N	00	N
118	20240607	120801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68400	1100	2	1.63	18329490900	271046	73.84	68000	68700	66700	87400	47200	67300	67625.02	8.15	0	27520	70100	68700	67300	65900	64500	68000	65200	183	20100	500	49800	100	1	36567348	25012	-25.97	12.70	12	0.74	-2634.00	5387.00	84000	20240311	-18.57	31200	20230726	119.23	84000	-18.57	20240311	46350	47.57	20240206	84000	-18.57	20240311	31200	119.23	20230726	1.59	N	141080	500	182 억		2981765	N	N	1731	N	00	N
119	20240607	110749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67400	100	2	0.15	13061289300	193670	52.76	68000	68700	66700	87400	47200	67300	67440.95	8.15	0	4363	70100	68700	67300	65900	64500	68000	65200	183	20100	500	49800	100	1	36567348	24646	-25.59	12.51	12	0.53	-2634.00	5387.00	84000	20240311	-19.76	31200	20230726	116.03	84000	-19.76	20240311	46350	45.42	20240206	84000	-19.76	20240311	31200	116.03	20230726	1.59	N	141080	500	182 억		2981765	N	N	1731	N	00	N
120	20240607	100801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67500	200	2	0.30	8501625800	125855	34.28	68000	68700	66700	87400	47200	67300	67550.96	8.15	0	-12290	70100	68700	67300	65900	64500	68000	65200	183	20100	500	49800	100	1	36567348	24683	-25.63	12.53	12	0.34	-2634.00	5387.00	84000	20240311	-19.64	31200	20230726	116.35	84000	-19.64	20240311	46350	45.63	20240206	84000	-19.64	20240311	31200	116.35	20230726	1.59	N	141080	500	182 억		2981765	N	N	1731	N	00	N
121	20240607	090759	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67600	300	2	0.45	2310091700	33873	9.23	68000	68700	67500	87400	47200	67300	68198.62	8.15	0	-7248	70100	68700	67300	65900	64500	68000	65200	183	20100	500	49800	100	1	36567348	24720	-25.66	12.55	12	0.09	-2634.00	5387.00	84000	20240311	-19.52	31200	20230726	116.67	84000	-19.52	20240311	46350	45.85	20240206	84000	-19.52	20240311	31200	116.67	20230726	1.59	N	141080	500	182 억		2981765	N	N	1731	N	00	N
122	20240605	160758	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67300	-500	5	-0.74	24427316400	364292	55.31	68400	68700	65900	88100	47500	67800	67052.83	8.04	0	40031	71066	69432	67466	65832	63866	70250	66650	183	20300	500	50170	100	1	36567348	24610	-25.55	12.49	12	1.00	-2634.00	5387.00	84000	20240311	-19.88	31200	20230726	115.71	84000	-19.88	20240311	46350	45.20	20240206	84000	-19.88	20240311	31200	115.71	20230726	1.65	N	141080	500	182 억		2941435	N	N	1731	N	00	N
123	20240605	150754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67600	-200	5	-0.29	23221605200	346405	52.59	68400	68700	65900	88100	47500	67800	67035.59	8.04	0	44249	71066	69432	67466	65832	63866	70250	66650	183	20300	500	50170	100	1	36567348	24720	-25.66	12.55	12	0.95	-2634.00	5387.00	84000	20240311	-19.52	31200	20230726	116.67	84000	-19.52	20240311	46350	45.85	20240206	84000	-19.52	20240311	31200	116.67	20230726	1.65	N	141080	500	182 억		2941435	N	N	1382	N	00	N
124	20240605	140757	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67200	-600	5	-0.88	19908464800	297335	45.14	68400	68700	65900	88100	47500	67800	66955.82	8.04	0	48904	71066	69432	67466	65832	63866	70250	66650	183	20300	500	50170	100	1	36567348	24573	-25.51	12.47	12	0.81	-2634.00	5387.00	84000	20240311	-20.00	31200	20230726	115.38	84000	-20.00	20240311	46350	44.98	20240206	84000	-20.00	20240311	31200	115.38	20230726	1.65	N	141080	500	182 억		2941435	N	N	1382	N	00	N
125	20240605	130757	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66700	-1100	5	-1.62	17111351200	255726	38.83	68400	68700	65900	88100	47500	67800	66912.19	8.04	0	42870	71066	69432	67466	65832	63866	70250	66650	183	20300	500	50170	100	1	36567348	24390	-25.32	12.38	12	0.70	-2634.00	5387.00	84000	20240311	-20.60	31200	20230726	113.78	84000	-20.60	20240311	46350	43.91	20240206	84000	-20.60	20240311	31200	113.78	20230726	1.65	N	141080	500	182 억		2941435	N	N	1382	N	00	N
126	20240605	120754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66800	-1000	5	-1.47	15062171800	225111	34.18	68400	68700	65900	88100	47500	67800	66909.24	8.04	0	30606	71066	69432	67466	65832	63866	70250	66650	183	20300	500	50170	100	1	36567348	24427	-25.36	12.40	12	0.62	-2634.00	5387.00	84000	20240311	-20.48	31200	20230726	114.10	84000	-20.48	20240311	46350	44.12	20240206	84000	-20.48	20240311	31200	114.10	20230726	1.65	N	141080	500	182 억		2941435	N	N	1382	N	00	N
127	20240605	110755	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66600	-1200	5	-1.77	13028814600	194536	29.54	68400	68700	65900	88100	47500	67800	66973.01	8.04	0	23273	71066	69432	67466	65832	63866	70250	66650	183	20300	500	50170	100	1	36567348	24354	-25.28	12.36	12	0.53	-2634.00	5387.00	84000	20240311	-20.71	31200	20230726	113.46	84000	-20.71	20240311	46350	43.69	20240206	84000	-20.71	20240311	31200	113.46	20230726	1.65	N	141080	500	182 억		2941435	N	N	1382	N	00	N
128	20240605	100754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66100	-1700	5	-2.51	10784877800	160834	24.42	68400	68700	65900	88100	47500	67800	67055.10	8.04	0	16160	71066	69432	67466	65832	63866	70250	66650	183	20300	500	50170	100	1	36567348	24171	-25.09	12.27	12	0.44	-2634.00	5387.00	84000	20240311	-21.31	31200	20230726	111.86	84000	-21.31	20240311	46350	42.61	20240206	84000	-21.31	20240311	31200	111.86	20230726	1.65	N	141080	500	182 억		2941435	N	N	1382	N	00	N
129	20240605	090754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67200	-600	5	-0.88	3234732700	47813	7.26	68400	68700	66900	88100	47500	67800	67653.26	8.04	0	-4005	71066	69432	67466	65832	63866	70250	66650	183	20300	500	50170	100	1	36567348	24573	-25.51	12.47	12	0.13	-2634.00	5387.00	84000	20240311	-20.00	31200	20230726	115.38	84000	-20.00	20240311	46350	44.98	20240206	84000	-20.00	20240311	31200	115.38	20230726	1.65	N	141080	500	182 억		2941435	N	N	1382	N	00	N
130	20240604	160748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67800	1800	2	2.73	44290733000	651707	156.63	65500	69100	65500	85800	46200	66000	67961.22	8.04	0	34711	69066	67532	65566	64032	62066	68300	64800	181	19800	500	48840	100	1	36165693	24520	-25.74	12.59	12	1.80	-2634.00	5387.00	84000	20240311	-19.29	31200	20230726	117.31	84000	-19.29	20240311	46350	46.28	20240206	84000	-19.29	20240311	31200	117.31	20230726	1.62	N	141080	500	180 억		2908976	N	N	1382	N	00	N
131	20240604	150748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68300	2300	2	3.48	42910869200	631367	151.74	65500	69100	65500	85800	46200	66000	67965.02	8.04	0	35655	69066	67532	65566	64032	62066	68300	64800	181	19800	500	48840	100	1	36165693	24701	-25.93	12.68	12	1.75	-2634.00	5387.00	84000	20240311	-18.69	31200	20230726	118.91	84000	-18.69	20240311	46350	47.36	20240206	84000	-18.69	20240311	31200	118.91	20230726	1.62	N	141080	500	180 억		2908976	N	N	119	N	00	N
132	20240604	140750	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68600	2600	2	3.94	35696206500	525653	126.33	65500	69100	65500	85800	46200	66000	67908.31	8.04	0	43296	69066	67532	65566	64032	62066	68300	64800	181	19800	500	48840	100	1	36165693	24810	-26.04	12.73	12	1.45	-2634.00	5387.00	84000	20240311	-18.33	31200	20230726	119.87	84000	-18.33	20240311	46350	48.00	20240206	84000	-18.33	20240311	31200	119.87	20230726	1.62	N	141080	500	180 억		2908976	N	N	119	N	00	N
133	20240604	130747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67900	1900	2	2.88	27547844500	407064	97.83	65500	68700	65500	85800	46200	66000	67674.48	8.04	0	42691	69066	67532	65566	64032	62066	68300	64800	181	19800	500	48840	100	1	36165693	24557	-25.78	12.60	12	1.13	-2634.00	5387.00	84000	20240311	-19.17	31200	20230726	117.63	84000	-19.17	20240311	46350	46.49	20240206	84000	-19.17	20240311	31200	117.63	20230726	1.62	N	141080	500	180 억		2908976	N	N	119	N	00	N
134	20240604	120746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67900	1900	2	2.88	24954087500	368977	88.68	65500	68700	65500	85800	46200	66000	67630.47	8.04	0	39421	69066	67532	65566	64032	62066	68300	64800	181	19800	500	48840	100	1	36165693	24557	-25.78	12.60	12	1.02	-2634.00	5387.00	84000	20240311	-19.17	31200	20230726	117.63	84000	-19.17	20240311	46350	46.49	20240206	84000	-19.17	20240311	31200	117.63	20230726	1.62	N	141080	500	180 억		2908976	N	N	119	N	00	N
135	20240604	110742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67700	1700	2	2.58	22585845400	334210	80.32	65500	68700	65500	85800	46200	66000	67579.80	8.04	0	36464	69066	67532	65566	64032	62066	68300	64800	181	19800	500	48840	100	1	36165693	24484	-25.70	12.57	12	0.92	-2634.00	5387.00	84000	20240311	-19.40	31200	20230726	116.99	84000	-19.40	20240311	46350	46.06	20240206	84000	-19.40	20240311	31200	116.99	20230726	1.62	N	141080	500	180 억		2908976	N	N	119	N	00	N
136	20240604	100745	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67900	1900	2	2.88	15334787300	227808	54.75	65500	68200	65500	85800	46200	66000	67314.52	8.04	0	26930	69066	67532	65566	64032	62066	68300	64800	181	19800	500	48840	100	1	36165693	24557	-25.78	12.60	12	0.63	-2634.00	5387.00	84000	20240311	-19.17	31200	20230726	117.63	84000	-19.17	20240311	46350	46.49	20240206	84000	-19.17	20240311	31200	117.63	20230726	1.62	N	141080	500	180 억		2908976	N	N	119	N	00	N
137	20240604	090746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66100	100	2	0.15	2030520900	30744	7.39	65500	66700	65500	85800	46200	66000	66046.09	8.04	0	-3987	69066	67532	65566	64032	62066	68300	64800	181	19800	500	48840	100	1	36165693	23906	-25.09	12.27	12	0.09	-2634.00	5387.00	84000	20240311	-21.31	31200	20230726	111.86	84000	-21.31	20240311	46350	42.61	20240206	84000	-21.31	20240311	31200	111.86	20230726	1.62	N	141080	500	180 억		2908976	N	N	119	N	00	N
138	20240603	160737	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66000	2300	2	3.61	27198951800	414010	136.83	63900	67100	63600	82800	44600	63700	65695.84	7.99	0	17332	66433	65066	63933	62566	61433	64500	62000	181	19100	500	47130	100	1	36165693	23869	-25.06	12.25	12	1.14	-2634.00	5387.00	84000	20240311	-21.43	31200	20230726	111.54	84000	-21.43	20240311	46350	42.39	20240206	84000	-21.43	20240311	31200	111.54	20230726	1.69	N	141080	500	180 억		2888676	N	N	119	N	00	N
139	20240603	150738	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65700	2000	2	3.14	25784477200	392559	129.74	63900	67100	63600	82800	44600	63700	65683.29	7.99	0	23159	66433	65066	63933	62566	61433	64500	62000	181	19100	500	47130	100	1	36165693	23761	-24.94	12.20	12	1.09	-2634.00	5387.00	84000	20240311	-21.79	31200	20230726	110.58	84000	-21.79	20240311	46350	41.75	20240206	84000	-21.79	20240311	31200	110.58	20230726	1.69	N	141080	500	180 억		2888676	N	N	531	N	00	N
140	20240603	140736	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65900	2200	2	3.45	24041986100	366032	120.97	63900	67100	63600	82800	44600	63700	65682.99	7.99	0	25670	66433	65066	63933	62566	61433	64500	62000	181	19100	500	47130	100	1	36165693	23833	-25.02	12.23	12	1.01	-2634.00	5387.00	84000	20240311	-21.55	31200	20230726	111.22	84000	-21.55	20240311	46350	42.18	20240206	84000	-21.55	20240311	31200	111.22	20230726	1.69	N	141080	500	180 억		2888676	N	N	531	N	00	N
141	20240603	130738	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65300	1600	2	2.51	21874842700	332975	110.05	63900	67100	63600	82800	44600	63700	65695.43	7.99	0	27202	66433	65066	63933	62566	61433	64500	62000	181	19100	500	47130	100	1	36165693	23616	-24.79	12.12	12	0.92	-2634.00	5387.00	84000	20240311	-22.26	31200	20230726	109.29	84000	-22.26	20240311	46350	40.88	20240206	84000	-22.26	20240311	31200	109.29	20230726	1.69	N	141080	500	180 억		2888676	N	N	531	N	00	N
142	20240603	120737	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66300	2600	2	4.08	18988728600	289219	95.58	63900	67100	63600	82800	44600	63700	65655.50	7.99	0	16819	66433	65066	63933	62566	61433	64500	62000	181	19100	500	47130	100	1	36165693	23978	-25.17	12.31	12	0.80	-2634.00	5387.00	84000	20240311	-21.07	31200	20230726	112.50	84000	-21.07	20240311	46350	43.04	20240206	84000	-21.07	20240311	31200	112.50	20230726	1.69	N	141080	500	180 억		2888676	N	N	531	N	00	N
143	20240603	110732	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66200	2500	2	3.92	16045902700	244756	80.89	63900	67100	63600	82800	44600	63700	65559.12	7.99	0	11874	66433	65066	63933	62566	61433	64500	62000	181	19100	500	47130	100	1	36165693	23942	-25.13	12.29	12	0.68	-2634.00	5387.00	84000	20240311	-21.19	31200	20230726	112.18	84000	-21.19	20240311	46350	42.83	20240206	84000	-21.19	20240311	31200	112.18	20230726	1.69	N	141080	500	180 억		2888676	N	N	531	N	00	N
144	20240603	100729	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65600	1900	2	2.98	12004079300	182695	60.38	63900	67100	63600	82800	44600	63700	65706.08	7.99	0	12788	66433	65066	63933	62566	61433	64500	62000	181	19100	500	47130	100	1	36165693	23725	-24.91	12.18	12	0.51	-2634.00	5387.00	84000	20240311	-21.90	31200	20230726	110.26	84000	-21.90	20240311	46350	41.53	20240206	84000	-21.90	20240311	31200	110.26	20230726	1.69	N	141080	500	180 억		2888676	N	N	531	N	00	N
145	20240603	090729	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65000	1300	2	2.04	1248927500	19380	6.40	63900	65100	63600	82800	44600	63700	64445.91	7.99	0	3526	66433	65066	63933	62566	61433	64500	62000	181	19100	500	47130	100	1	36165693	23508	-24.68	12.07	12	0.05	-2634.00	5387.00	84000	20240311	-22.62	31200	20230726	108.33	84000	-22.62	20240311	46350	40.24	20240206	84000	-22.62	20240311	31200	108.33	20230726	1.69	N	141080	500	180 억		2888676	N	N	531	N	00	N